date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-11-05 14:00:00,48.8,48.8,48.8,48.8,100.0,35.3641,35.3641,35.3641,35.3641,100.0
2012-11-05 14:30:00,48.81,48.81,48.81,48.81,400.0,35.3714,35.3714,35.3714,35.3714,400.0
2012-11-05 15:00:00,48.77,48.82,48.77,48.82,4800.0,35.3424,35.3786,35.3424,35.3786,4800.0
2012-11-05 15:30:00,48.87,48.95,48.87,48.93,31300.0,35.4149,35.4728,35.4149,35.4584,31300.0
2012-11-06 09:30:00,49.17,49.17,48.99,48.99,1300.0,35.6323,35.6323,35.5018,35.5018,1300.0
2012-11-06 10:00:00,49.03,49.03,49.0,49.0,200.0,35.5308,35.5308,35.5091,35.5091,200.0
2012-11-06 10:30:00,49.0,49.0,49.0,49.0,0.0,35.5091,35.5091,35.5091,35.5091,0.0
2012-11-06 11:00:00,49.0,49.0,49.0,49.0,0.0,35.5091,35.5091,35.5091,35.5091,0.0
2012-11-06 11:30:00,49.0,49.0,49.0,49.0,0.0,35.5091,35.5091,35.5091,35.5091,0.0
2012-11-06 12:00:00,49.0,49.0,49.0,49.0,0.0,35.5091,35.5091,35.5091,35.5091,0.0
2012-11-06 12:30:00,49.32,49.32,49.32,49.32,500.0,35.741,35.741,35.741,35.741,500.0
2012-11-06 13:00:00,49.3,49.39,49.3,49.38,7200.0,35.7265,35.7917,35.7265,35.7845,7200.0
2012-11-06 13:30:00,49.38,49.38,49.38,49.38,0.0,35.7845,35.7845,35.7845,35.7845,0.0
2012-11-06 14:00:00,49.33,49.33,49.33,49.33,2200.0,35.7482,35.7482,35.7482,35.7482,2200.0
2012-11-06 14:30:00,49.33,49.33,49.33,49.33,0.0,35.7482,35.7482,35.7482,35.7482,0.0
2012-11-06 15:00:00,49.33,49.33,49.3,49.3,1300.0,35.7482,35.7482,35.7265,35.7265,1300.0
2012-11-06 15:30:00,49.28,49.29,49.25,49.27,11900.0,35.712,35.7192,35.6902,35.7047,11900.0
2012-11-07 09:30:00,48.8,48.9,48.72,48.72,900.0,35.3641,35.4366,35.3062,35.3062,900.0
2012-11-07 10:00:00,48.67,48.7,48.66,48.66,1400.0,35.2699,35.2917,35.2627,35.2627,1400.0
2012-11-07 10:30:00,48.66,48.66,48.66,48.66,0.0,35.2627,35.2627,35.2627,35.2627,0.0
2012-11-07 11:00:00,48.46,48.46,48.34,48.34,64400.0,35.1178,35.1178,35.0308,35.0308,64400.0
2012-11-07 11:30:00,48.31,48.45,48.31,48.44,11900.0,35.0091,35.1105,35.0091,35.1033,11900.0
2012-11-07 12:00:00,48.44,48.44,48.44,48.44,0.0,35.1033,35.1033,35.1033,35.1033,0.0
2012-11-07 12:30:00,48.52,48.53,48.52,48.53,300.0,35.1612,35.1685,35.1612,35.1685,300.0
2012-11-07 13:00:00,48.53,48.53,48.53,48.53,0.0,35.1685,35.1685,35.1685,35.1685,0.0
2012-11-07 13:30:00,48.65,48.65,48.65,48.65,2000.0,35.2554,35.2554,35.2554,35.2554,2000.0
2012-11-07 14:00:00,48.65,48.65,48.65,48.65,0.0,35.2554,35.2554,35.2554,35.2554,0.0
2012-11-07 14:30:00,48.57,48.57,48.52,48.52,33400.0,35.1975,35.1975,35.1612,35.1612,33400.0
2012-11-07 15:00:00,48.62,48.62,48.61,48.61,200.0,35.2337,35.2337,35.2265,35.2265,200.0
2012-11-07 15:30:00,48.64,48.66,48.55,48.55,6400.0,35.2482,35.2627,35.183,35.183,6400.0
2012-11-08 09:30:00,48.68,48.79,48.66,48.78,8500.0,35.2772,35.3569,35.2627,35.3497,8500.0
2012-11-08 10:00:00,48.61,48.61,48.5,48.51,65300.0,35.2265,35.2265,35.1467,35.154,65300.0
2012-11-08 10:30:00,48.52,48.52,48.4,48.42,3300.0,35.1612,35.1612,35.0743,35.0888,3300.0
2012-11-08 11:00:00,48.42,48.42,48.42,48.42,1000.0,35.0888,35.0888,35.0888,35.0888,1000.0
2012-11-08 11:30:00,48.48,48.48,48.44,48.44,2900.0,35.1322,35.1322,35.1033,35.1033,2900.0
2012-11-08 12:00:00,48.4,48.4,48.38,48.38,10900.0,35.0743,35.0743,35.0598,35.0598,10900.0
2012-11-08 12:30:00,48.37,48.38,48.29,48.29,2100.0,35.0525,35.0598,34.9946,34.9946,2100.0
2012-11-08 13:00:00,48.17,48.19,48.07,48.07,700.0,34.9076,34.9221,34.8351,34.8351,700.0
2012-11-08 13:30:00,48.06,48.11,48.05,48.11,1300.0,34.8279,34.8641,34.8206,34.8641,1300.0
2012-11-08 14:00:00,48.11,48.11,48.11,48.11,0.0,34.8641,34.8641,34.8641,34.8641,0.0
2012-11-08 14:30:00,48.14,48.14,48.14,48.14,1000.0,34.8859,34.8859,34.8859,34.8859,1000.0
2012-11-08 15:00:00,48.17,48.17,48.17,48.17,500.0,34.9076,34.9076,34.9076,34.9076,500.0
2012-11-08 15:30:00,48.22,48.22,48.06,48.06,3900.0,34.9438,34.9438,34.8279,34.8279,3900.0
2012-11-09 09:30:00,48.05,48.25,48.05,48.17,1700.0,34.8206,34.9656,34.8206,34.9076,1700.0
2012-11-09 10:00:00,48.3,48.33,48.27,48.31,6100.0,35.0018,35.0235,34.9801,35.0091,6100.0
2012-11-09 10:30:00,48.28,48.39,48.28,48.36,2800.0,34.9873,35.067,34.9873,35.0453,2800.0
2012-11-09 11:00:00,48.41,48.42,48.41,48.42,800.0,35.0815,35.0888,35.0815,35.0888,800.0
2012-11-09 11:30:00,48.37,48.43,48.37,48.43,1600.0,35.0525,35.096,35.0525,35.096,1600.0
2012-11-09 12:00:00,48.49,48.55,48.48,48.55,400.0,35.1395,35.183,35.1322,35.183,400.0
2012-11-09 12:30:00,48.57,48.57,48.54,48.54,3400.0,35.1975,35.1975,35.1757,35.1757,3400.0
2012-11-09 13:00:00,48.54,48.54,48.36,48.36,1500.0,35.1757,35.1757,35.0453,35.0453,1500.0
2012-11-09 13:30:00,48.3,48.36,48.3,48.36,200.0,35.0018,35.0453,35.0018,35.0453,200.0
2012-11-09 14:00:00,48.34,48.37,48.29,48.37,400.0,35.0308,35.0525,34.9946,35.0525,400.0
2012-11-09 14:30:00,48.46,48.46,48.3,48.3,800.0,35.1178,35.1178,35.0018,35.0018,800.0
2012-11-09 15:00:00,48.29,48.34,48.28,48.32,900.0,34.9946,35.0308,34.9873,35.0163,900.0
2012-11-09 15:30:00,48.33,48.41,48.21,48.26,7200.0,35.0235,35.0815,34.9366,34.9728,7200.0
2012-11-12 09:30:00,48.39,48.47,48.34,48.43,2400.0,35.067,35.125,35.0308,35.096,2400.0
2012-11-12 10:00:00,48.36,48.36,48.29,48.29,1100.0,35.0453,35.0453,34.9946,34.9946,1100.0
2012-11-12 10:30:00,48.26,48.26,48.26,48.26,900.0,34.9728,34.9728,34.9728,34.9728,900.0
2012-11-12 11:00:00,48.26,48.26,48.26,48.26,0.0,34.9728,34.9728,34.9728,34.9728,0.0
2012-11-12 11:30:00,48.29,48.29,48.29,48.29,400.0,34.9946,34.9946,34.9946,34.9946,400.0
2012-11-12 12:00:00,48.29,48.29,48.29,48.29,0.0,34.9946,34.9946,34.9946,34.9946,0.0
2012-11-12 12:30:00,48.29,48.29,48.29,48.29,0.0,34.9946,34.9946,34.9946,34.9946,0.0
2012-11-12 13:00:00,48.44,48.44,48.41,48.41,300.0,35.1033,35.1033,35.0815,35.0815,300.0
2012-11-12 13:30:00,48.44,48.44,48.37,48.37,2500.0,35.1033,35.1033,35.0525,35.0525,2500.0
2012-11-12 14:00:00,48.37,48.37,48.37,48.37,0.0,35.0525,35.0525,35.0525,35.0525,0.0
2012-11-12 14:30:00,48.35,48.35,48.35,48.35,100.0,35.038,35.038,35.038,35.038,100.0
2012-11-12 15:00:00,48.35,48.35,48.27,48.27,400.0,35.038,35.038,34.9801,34.9801,400.0
2012-11-12 15:30:00,48.32,48.32,48.32,48.32,900.0,35.0163,35.0163,35.0163,35.0163,900.0
2012-11-13 09:30:00,47.76,47.87,47.76,47.8,600.0,34.6105,34.6902,34.6105,34.6395,600.0
2012-11-13 10:00:00,47.76,47.79,47.74,47.79,4100.0,34.6105,34.6322,34.596,34.6322,4100.0
2012-11-13 10:30:00,47.88,47.9,47.88,47.88,20000.0,34.6974,34.7119,34.6974,34.6974,20000.0
2012-11-13 11:00:00,47.9,47.9,47.9,47.9,4900.0,34.7119,34.7119,34.7119,34.7119,4900.0
2012-11-13 11:30:00,47.9,47.94,47.89,47.94,1100.0,34.7119,34.7409,34.7047,34.7409,1100.0
2012-11-13 12:00:00,47.94,47.94,47.94,47.94,0.0,34.7409,34.7409,34.7409,34.7409,0.0
2012-11-13 12:30:00,47.89,47.89,47.89,47.89,500.0,34.7047,34.7047,34.7047,34.7047,500.0
2012-11-13 13:00:00,47.89,47.89,47.89,47.89,0.0,34.7047,34.7047,34.7047,34.7047,0.0
2012-11-13 13:30:00,47.89,47.89,47.89,47.89,0.0,34.7047,34.7047,34.7047,34.7047,0.0
2012-11-13 14:00:00,47.89,47.89,47.89,47.89,0.0,34.7047,34.7047,34.7047,34.7047,0.0
2012-11-13 14:30:00,48.04,48.04,48.03,48.03,1500.0,34.8134,34.8134,34.8061,34.8061,1500.0
2012-11-13 15:00:00,48.01,48.01,47.89,47.89,34600.0,34.7917,34.7917,34.7047,34.7047,34600.0
2012-11-13 15:30:00,47.92,47.92,47.83,47.83,19300.0,34.7264,34.7264,34.6612,34.6612,19300.0
2012-11-14 09:30:00,47.98,47.98,47.81,47.81,1700.0,34.7699,34.7699,34.6467,34.6467,1700.0
2012-11-14 10:00:00,47.79,47.79,47.79,47.79,100.0,34.6322,34.6322,34.6322,34.6322,100.0
2012-11-14 10:30:00,47.58,47.58,47.47,47.47,1600.0,34.48,34.48,34.4003,34.4003,1600.0
2012-11-14 11:00:00,47.47,47.47,47.47,47.47,0.0,34.4003,34.4003,34.4003,34.4003,0.0
2012-11-14 11:30:00,47.57,47.63,47.54,47.6,17200.0,34.4728,34.5163,34.4511,34.4945,17200.0
2012-11-14 12:00:00,47.58,47.58,47.52,47.52,1000.0,34.48,34.48,34.4366,34.4366,1000.0
2012-11-14 12:30:00,47.5,47.5,47.5,47.5,1900.0,34.4221,34.4221,34.4221,34.4221,1900.0
2012-11-14 13:00:00,47.5,47.57,47.5,47.57,300.0,34.4221,34.4728,34.4221,34.4728,300.0
2012-11-14 13:30:00,47.57,47.57,47.57,47.57,0.0,34.4728,34.4728,34.4728,34.4728,0.0
2012-11-14 14:00:00,47.63,47.63,47.49,47.49,9500.0,34.5163,34.5163,34.4148,34.4148,9500.0
2012-11-14 14:30:00,47.49,47.49,47.49,47.49,0.0,34.4148,34.4148,34.4148,34.4148,0.0
2012-11-14 15:00:00,47.4,47.4,47.4,47.4,1000.0,34.3496,34.3496,34.3496,34.3496,1000.0
2012-11-14 15:30:00,47.3,47.3,47.23,47.23,1100.0,34.2771,34.2771,34.2264,34.2264,1100.0
2012-11-15 09:30:00,47.31,47.35,47.31,47.35,700.0,34.2844,34.3134,34.2844,34.3134,700.0
2012-11-15 10:00:00,47.23,47.48,47.23,47.39,2200.0,34.2264,34.4076,34.2264,34.3424,2200.0
2012-11-15 10:30:00,47.38,47.38,47.35,47.35,11800.0,34.3351,34.3351,34.3134,34.3134,11800.0
2012-11-15 11:00:00,47.35,47.35,47.3,47.3,10200.0,34.3134,34.3134,34.2771,34.2771,10200.0
2012-11-15 11:30:00,47.31,47.32,47.26,47.27,21200.0,34.2844,34.2916,34.2481,34.2554,21200.0
2012-11-15 12:00:00,47.27,47.27,47.27,47.27,0.0,34.2554,34.2554,34.2554,34.2554,0.0
2012-11-15 12:30:00,47.26,47.26,47.24,47.24,200.0,34.2481,34.2481,34.2337,34.2337,200.0
2012-11-15 13:00:00,47.24,47.24,47.24,47.24,0.0,34.2337,34.2337,34.2337,34.2337,0.0
2012-11-15 13:30:00,47.37,47.46,47.37,47.46,300.0,34.3279,34.3931,34.3279,34.3931,300.0
2012-11-15 14:00:00,47.4,47.4,47.39,47.39,1400.0,34.3496,34.3496,34.3424,34.3424,1400.0
2012-11-15 14:30:00,47.38,47.38,47.38,47.38,900.0,34.3351,34.3351,34.3351,34.3351,900.0
2012-11-15 15:00:00,47.4,47.4,47.4,47.4,100.0,34.3496,34.3496,34.3496,34.3496,100.0
2012-11-15 15:30:00,47.26,47.48,47.26,47.4,3700.0,34.2481,34.4076,34.2481,34.3496,3700.0
2012-11-16 09:30:00,47.4,47.4,47.21,47.23,5700.0,34.3496,34.3496,34.2119,34.2264,5700.0
2012-11-16 10:00:00,47.15,47.21,47.09,47.21,13100.0,34.1684,34.2119,34.125,34.2119,13100.0
2012-11-16 10:30:00,47.17,47.2,47.15,47.17,3200.0,34.1829,34.2047,34.1684,34.1829,3200.0
2012-11-16 11:00:00,47.15,47.18,47.0,47.0,28000.0,34.1684,34.1902,34.0597,34.0597,28000.0
2012-11-16 11:30:00,47.01,47.35,47.01,47.35,18100.0,34.067,34.3134,34.067,34.3134,18100.0
2012-11-16 12:00:00,47.35,47.35,47.35,47.35,0.0,34.3134,34.3134,34.3134,34.3134,0.0
2012-11-16 12:30:00,47.41,47.41,47.41,47.41,400.0,34.3568,34.3568,34.3568,34.3568,400.0
2012-11-16 13:00:00,47.38,47.38,47.38,47.38,400.0,34.3351,34.3351,34.3351,34.3351,400.0
2012-11-16 13:30:00,47.36,47.37,47.36,47.37,2000.0,34.3206,34.3279,34.3206,34.3279,2000.0
2012-11-16 14:00:00,47.29,47.29,47.25,47.25,7500.0,34.2699,34.2699,34.2409,34.2409,7500.0
2012-11-16 14:30:00,47.21,47.29,47.21,47.29,1500.0,34.2119,34.2699,34.2119,34.2699,1500.0
2012-11-16 15:00:00,47.3,47.36,47.3,47.36,1200.0,34.2771,34.3206,34.2771,34.3206,1200.0
2012-11-16 15:30:00,47.41,47.51,47.4,47.51,9500.0,34.3568,34.4293,34.3496,34.4293,9500.0
2012-11-19 09:30:00,47.94,47.94,47.94,47.94,100.0,34.7409,34.7409,34.7409,34.7409,100.0
2012-11-19 10:00:00,48.05,48.05,48.03,48.03,1800.0,34.8206,34.8206,34.8061,34.8061,1800.0
2012-11-19 10:30:00,48.03,48.03,48.03,48.03,0.0,34.8061,34.8061,34.8061,34.8061,0.0
2012-11-19 11:00:00,48.08,48.1,48.08,48.09,900.0,34.8424,34.8569,34.8424,34.8496,900.0
2012-11-19 11:30:00,48.07,48.07,48.07,48.07,100.0,34.8351,34.8351,34.8351,34.8351,100.0
2012-11-19 12:00:00,48.17,48.17,48.15,48.15,200.0,34.9076,34.9076,34.8931,34.8931,200.0
2012-11-19 12:30:00,48.15,48.15,48.15,48.15,0.0,34.8931,34.8931,34.8931,34.8931,0.0
2012-11-19 13:00:00,48.15,48.15,48.15,48.15,0.0,34.8931,34.8931,34.8931,34.8931,0.0
2012-11-19 13:30:00,48.15,48.15,48.15,48.15,0.0,34.8931,34.8931,34.8931,34.8931,0.0
2012-11-19 14:00:00,48.15,48.15,48.15,48.15,0.0,34.8931,34.8931,34.8931,34.8931,0.0
2012-11-19 14:30:00,48.1,48.14,48.1,48.14,300.0,34.8569,34.8859,34.8569,34.8859,300.0
2012-11-19 15:00:00,48.09,48.15,48.09,48.14,1500.0,34.8496,34.8931,34.8496,34.8859,1500.0
2012-11-19 15:30:00,48.16,48.23,48.13,48.23,1500.0,34.9004,34.9511,34.8786,34.9511,1500.0
2012-11-20 09:30:00,47.93,47.94,47.92,47.92,1200.0,34.7337,34.7409,34.7264,34.7264,1200.0
2012-11-20 10:00:00,47.88,47.96,47.88,47.96,2000.0,34.6974,34.7554,34.6974,34.7554,2000.0
2012-11-20 10:30:00,47.93,47.93,47.92,47.92,900.0,34.7337,34.7337,34.7264,34.7264,900.0
2012-11-20 11:00:00,47.92,47.92,47.92,47.92,100.0,34.7264,34.7264,34.7264,34.7264,100.0
2012-11-20 11:30:00,47.95,48.01,47.95,47.95,600.0,34.7482,34.7917,34.7482,34.7482,600.0
2012-11-20 12:00:00,48.0,48.01,48.0,48.0,2000.0,34.7844,34.7917,34.7844,34.7844,2000.0
2012-11-20 12:30:00,47.99,47.99,47.98,47.98,300.0,34.7772,34.7772,34.7699,34.7699,300.0
2012-11-20 13:00:00,47.96,47.96,47.85,47.85,2700.0,34.7554,34.7554,34.6757,34.6757,2700.0
2012-11-20 13:30:00,47.85,47.85,47.85,47.85,0.0,34.6757,34.6757,34.6757,34.6757,0.0
2012-11-20 14:00:00,47.9,47.9,47.9,47.9,900.0,34.7119,34.7119,34.7119,34.7119,900.0
2012-11-20 14:30:00,47.9,47.9,47.9,47.9,0.0,34.7119,34.7119,34.7119,34.7119,0.0
2012-11-20 15:00:00,47.9,47.9,47.9,47.9,0.0,34.7119,34.7119,34.7119,34.7119,0.0
2012-11-20 15:30:00,47.98,48.11,47.98,48.1,13300.0,34.7699,34.8641,34.7699,34.8569,13300.0
2012-11-21 10:00:00,47.89,47.89,47.8,47.8,1000.0,34.7047,34.7047,34.6395,34.6395,1000.0
2012-11-21 10:30:00,47.8,47.8,47.8,47.8,0.0,34.6395,34.6395,34.6395,34.6395,0.0
2012-11-21 11:00:00,47.8,47.8,47.8,47.8,0.0,34.6395,34.6395,34.6395,34.6395,0.0
2012-11-21 11:30:00,47.8,47.8,47.8,47.8,0.0,34.6395,34.6395,34.6395,34.6395,0.0
2012-11-21 12:00:00,47.9,47.9,47.9,47.9,200.0,34.7119,34.7119,34.7119,34.7119,200.0
2012-11-21 12:30:00,47.9,47.9,47.9,47.9,0.0,34.7119,34.7119,34.7119,34.7119,0.0
2012-11-21 13:00:00,48.01,48.01,48.01,48.01,100.0,34.7917,34.7917,34.7917,34.7917,100.0
2012-11-21 13:30:00,48.01,48.01,48.01,48.01,0.0,34.7917,34.7917,34.7917,34.7917,0.0
2012-11-21 14:00:00,48.02,48.03,47.97,47.97,6800.0,34.7989,34.8061,34.7627,34.7627,6800.0
2012-11-21 14:30:00,47.9,47.98,47.9,47.96,1200.0,34.7119,34.7699,34.7119,34.7554,1200.0
2012-11-21 15:00:00,47.98,47.98,47.98,47.98,1300.0,34.7699,34.7699,34.7699,34.7699,1300.0
2012-11-21 15:30:00,47.99,47.99,47.99,47.99,100.0,34.7772,34.7772,34.7772,34.7772,100.0
2012-11-23 10:00:00,48.65,48.76,48.54,48.76,17500.0,35.2554,35.3352,35.1757,35.3352,17500.0
2012-11-23 10:30:00,48.75,48.75,48.7,48.74,24700.0,35.3279,35.3279,35.2917,35.3207,24700.0
2012-11-23 11:00:00,48.76,48.78,48.76,48.77,16500.0,35.3352,35.3497,35.3352,35.3424,16500.0
2012-11-23 11:30:00,48.74,48.78,48.71,48.72,21800.0,35.3207,35.3497,35.2989,35.3062,21800.0
2012-11-23 12:00:00,48.72,48.72,48.72,48.72,0.0,35.3062,35.3062,35.3062,35.3062,0.0
2012-11-23 12:30:00,48.76,48.78,48.76,48.78,500.0,35.3352,35.3497,35.3352,35.3497,500.0
2012-11-26 09:30:00,48.72,48.72,48.6,48.61,900.0,35.3062,35.3062,35.2192,35.2265,900.0
2012-11-26 10:00:00,48.65,48.65,48.62,48.64,2300.0,35.2554,35.2554,35.2337,35.2482,2300.0
2012-11-26 10:30:00,48.67,48.7,48.67,48.7,5500.0,35.2699,35.2917,35.2699,35.2917,5500.0
2012-11-26 11:00:00,48.59,48.61,48.58,48.58,14500.0,35.212,35.2265,35.2047,35.2047,14500.0
2012-11-26 11:30:00,48.56,48.62,48.56,48.6,43800.0,35.1902,35.2337,35.1902,35.2192,43800.0
2012-11-26 12:00:00,48.64,48.64,48.63,48.63,1100.0,35.2482,35.2482,35.241,35.241,1100.0
2012-11-26 12:30:00,48.71,48.71,48.71,48.71,200.0,35.2989,35.2989,35.2989,35.2989,200.0
2012-11-26 13:00:00,48.7,48.73,48.7,48.71,5400.0,35.2917,35.3134,35.2917,35.2989,5400.0
2012-11-26 13:30:00,48.72,48.74,48.7,48.7,2500.0,35.3062,35.3207,35.2917,35.2917,2500.0
2012-11-26 14:00:00,48.68,48.71,48.68,48.71,500.0,35.2772,35.2989,35.2772,35.2989,500.0
2012-11-26 14:30:00,48.68,48.74,48.68,48.74,2700.0,35.2772,35.3207,35.2772,35.3207,2700.0
2012-11-26 15:00:00,48.74,48.74,48.74,48.74,300.0,35.3207,35.3207,35.3207,35.3207,300.0
2012-11-26 15:30:00,48.75,48.75,48.71,48.75,2900.0,35.3279,35.3279,35.2989,35.3279,2900.0
2012-11-27 10:30:00,48.65,48.65,48.6,48.65,2000.0,35.2554,35.2554,35.2192,35.2554,2000.0
2012-11-27 11:00:00,48.66,48.66,48.66,48.66,11900.0,35.2627,35.2627,35.2627,35.2627,11900.0
2012-11-27 11:30:00,48.72,48.72,48.72,48.72,300.0,35.3062,35.3062,35.3062,35.3062,300.0
2012-11-27 12:00:00,48.75,48.76,48.73,48.73,2800.0,35.3279,35.3352,35.3134,35.3134,2800.0
2012-11-27 12:30:00,48.73,48.73,48.73,48.73,0.0,35.3134,35.3134,35.3134,35.3134,0.0
2012-11-27 13:00:00,48.72,48.72,48.56,48.56,1100.0,35.3062,35.3062,35.1902,35.1902,1100.0
2012-11-27 13:30:00,48.56,48.56,48.56,48.56,0.0,35.1902,35.1902,35.1902,35.1902,0.0
2012-11-27 14:00:00,48.55,48.55,48.46,48.46,2600.0,35.183,35.183,35.1178,35.1178,2600.0
2012-11-27 14:30:00,48.46,48.46,48.46,48.46,0.0,35.1178,35.1178,35.1178,35.1178,0.0
2012-11-27 15:00:00,48.46,48.46,48.46,48.46,0.0,35.1178,35.1178,35.1178,35.1178,0.0
2012-11-27 15:30:00,48.42,48.42,48.39,48.39,400.0,35.0888,35.0888,35.067,35.067,400.0
2012-11-28 09:30:00,48.2,48.2,48.1,48.1,600.0,34.9293,34.9293,34.8569,34.8569,600.0
2012-11-28 10:00:00,48.0,48.14,48.0,48.14,5300.0,34.7844,34.8859,34.7844,34.8859,5300.0
2012-11-28 10:30:00,48.31,48.31,48.31,48.31,100.0,35.0091,35.0091,35.0091,35.0091,100.0
2012-11-28 11:00:00,48.31,48.31,48.31,48.31,0.0,35.0091,35.0091,35.0091,35.0091,0.0
2012-11-28 11:30:00,48.31,48.31,48.31,48.31,0.0,35.0091,35.0091,35.0091,35.0091,0.0
2012-11-28 12:00:00,48.32,48.32,48.32,48.32,1700.0,35.0163,35.0163,35.0163,35.0163,1700.0
2012-11-28 12:30:00,48.61,48.61,48.54,48.54,400.0,35.2265,35.2265,35.1757,35.1757,400.0
2012-11-28 13:00:00,48.51,48.51,48.42,48.43,74500.0,35.154,35.154,35.0888,35.096,74500.0
2012-11-28 13:30:00,48.47,48.56,48.46,48.51,12700.0,35.125,35.1902,35.1178,35.154,12700.0
2012-11-28 14:00:00,48.53,48.53,48.48,48.5,1200.0,35.1685,35.1685,35.1322,35.1467,1200.0
2012-11-28 14:30:00,48.51,48.52,48.51,48.51,600.0,35.154,35.1612,35.154,35.154,600.0
2012-11-28 15:00:00,48.52,48.52,48.52,48.52,100.0,35.1612,35.1612,35.1612,35.1612,100.0
2012-11-28 15:30:00,48.53,48.73,48.53,48.71,20600.0,35.1685,35.3134,35.1685,35.2989,20600.0
2012-11-29 09:30:00,48.99,49.0,48.9,48.91,2500.0,35.5018,35.5091,35.4366,35.4439,2500.0
2012-11-29 10:00:00,49.03,49.03,48.87,48.87,6600.0,35.5308,35.5308,35.4149,35.4149,6600.0
2012-11-29 10:30:00,48.87,48.87,48.87,48.87,0.0,35.4149,35.4149,35.4149,35.4149,0.0
2012-11-29 11:00:00,48.99,48.99,48.99,48.99,48000.0,35.5018,35.5018,35.5018,35.5018,48000.0
2012-11-29 11:30:00,48.99,48.99,48.97,48.97,5900.0,35.5018,35.5018,35.4873,35.4873,5900.0
2012-11-29 12:00:00,48.86,48.86,48.86,48.86,100.0,35.4076,35.4076,35.4076,35.4076,100.0
2012-11-29 12:30:00,48.86,48.86,48.86,48.86,0.0,35.4076,35.4076,35.4076,35.4076,0.0
2012-11-29 13:00:00,48.99,48.99,48.95,48.95,1900.0,35.5018,35.5018,35.4728,35.4728,1900.0
2012-11-29 13:30:00,49.05,49.13,49.05,49.13,2100.0,35.5453,35.6033,35.5453,35.6033,2100.0
2012-11-29 14:00:00,49.11,49.11,49.11,49.11,100.0,35.5888,35.5888,35.5888,35.5888,100.0
2012-11-29 14:30:00,49.13,49.13,49.13,49.13,400.0,35.6033,35.6033,35.6033,35.6033,400.0
2012-11-29 15:00:00,49.12,49.12,49.01,49.04,2300.0,35.596,35.596,35.5163,35.5381,2300.0
2012-11-29 15:30:00,49.04,49.08,49.04,49.08,1400.0,35.5381,35.5671,35.5381,35.5671,1400.0
2012-11-30 10:00:00,49.06,49.06,49.06,49.06,800.0,35.5526,35.5526,35.5526,35.5526,800.0
2012-11-30 10:30:00,49.1,49.1,49.1,49.1,100.0,35.5815,35.5815,35.5815,35.5815,100.0
2012-11-30 11:00:00,49.06,49.06,49.05,49.05,400.0,35.5526,35.5526,35.5453,35.5453,400.0
2012-11-30 11:30:00,49.05,49.05,49.05,49.05,0.0,35.5453,35.5453,35.5453,35.5453,0.0
2012-11-30 12:00:00,49.05,49.05,49.05,49.05,0.0,35.5453,35.5453,35.5453,35.5453,0.0
2012-11-30 12:30:00,49.05,49.05,49.05,49.05,0.0,35.5453,35.5453,35.5453,35.5453,0.0
2012-11-30 13:00:00,49.03,49.05,49.03,49.04,1600.0,35.5308,35.5453,35.5308,35.5381,1600.0
2012-11-30 13:30:00,49.08,49.08,49.08,49.08,900.0,35.5671,35.5671,35.5671,35.5671,900.0
2012-11-30 14:00:00,49.09,49.09,49.07,49.07,2400.0,35.5743,35.5743,35.5598,35.5598,2400.0
2012-11-30 14:30:00,49.04,49.04,49.0,49.0,200.0,35.5381,35.5381,35.5091,35.5091,200.0
2012-11-30 15:00:00,49.0,49.0,49.0,49.0,0.0,35.5091,35.5091,35.5091,35.5091,0.0
2012-11-30 15:30:00,49.0,49.0,49.0,49.0,0.0,35.5091,35.5091,35.5091,35.5091,0.0
2012-12-03 09:30:00,49.29,49.29,49.23,49.23,4500.0,35.7192,35.7192,35.6758,35.6758,4500.0
2012-12-03 10:00:00,49.16,49.24,49.13,49.2,2000.0,35.625,35.683,35.6033,35.654,2000.0
2012-12-03 10:30:00,49.2,49.23,49.2,49.23,2400.0,35.654,35.6758,35.654,35.6758,2400.0
2012-12-03 11:00:00,49.23,49.23,49.23,49.23,0.0,35.6758,35.6758,35.6758,35.6758,0.0
2012-12-03 11:30:00,49.17,49.27,49.17,49.27,900.0,35.6323,35.7047,35.6323,35.7047,900.0
2012-12-03 12:00:00,49.27,49.27,49.27,49.27,0.0,35.7047,35.7047,35.7047,35.7047,0.0
2012-12-03 12:30:00,49.27,49.27,49.27,49.27,0.0,35.7047,35.7047,35.7047,35.7047,0.0
2012-12-03 13:00:00,49.27,49.27,49.27,49.27,0.0,35.7047,35.7047,35.7047,35.7047,0.0
2012-12-03 13:30:00,49.15,49.15,49.14,49.14,1600.0,35.6178,35.6178,35.6105,35.6105,1600.0
2012-12-03 14:00:00,49.12,49.12,49.12,49.12,500.0,35.596,35.596,35.596,35.596,500.0
2012-12-03 14:30:00,49.05,49.05,49.05,49.05,100.0,35.5453,35.5453,35.5453,35.5453,100.0
2012-12-03 15:00:00,49.17,49.19,49.08,49.08,1900.0,35.6323,35.6468,35.5671,35.5671,1900.0
2012-12-03 15:30:00,49.06,49.07,49.06,49.07,1800.0,35.5526,35.5598,35.5526,35.5598,1800.0
2012-12-04 10:00:00,49.3,49.39,49.3,49.39,2800.0,35.7265,35.7917,35.7265,35.7917,2800.0
2012-12-04 10:30:00,49.39,49.39,49.39,49.39,0.0,35.7917,35.7917,35.7917,35.7917,0.0
2012-12-04 11:00:00,49.39,49.39,49.39,49.39,0.0,35.7917,35.7917,35.7917,35.7917,0.0
2012-12-04 11:30:00,49.39,49.39,49.39,49.39,0.0,35.7917,35.7917,35.7917,35.7917,0.0
2012-12-04 12:00:00,49.2,49.24,49.18,49.18,2100.0,35.654,35.683,35.6395,35.6395,2100.0
2012-12-04 12:30:00,49.26,49.26,49.26,49.26,200.0,35.6975,35.6975,35.6975,35.6975,200.0
2012-12-04 13:00:00,49.2,49.2,49.2,49.2,1000.0,35.654,35.654,35.654,35.654,1000.0
2012-12-04 13:30:00,49.26,49.26,49.26,49.26,100.0,35.6975,35.6975,35.6975,35.6975,100.0
2012-12-04 14:00:00,49.29,49.3,49.29,49.3,300.0,35.7192,35.7265,35.7192,35.7265,300.0
2012-12-04 14:30:00,49.24,49.28,49.21,49.21,29200.0,35.683,35.712,35.6613,35.6613,29200.0
2012-12-04 15:00:00,49.3,49.3,49.28,49.28,600.0,35.7265,35.7265,35.712,35.712,600.0
2012-12-04 15:30:00,49.22,49.22,49.21,49.21,1100.0,35.6685,35.6685,35.6613,35.6613,1100.0
2012-12-05 09:30:00,49.67,49.73,49.65,49.65,4300.0,35.9946,36.0381,35.9801,35.9801,4300.0
2012-12-05 10:00:00,49.65,49.65,49.65,49.65,0.0,35.9801,35.9801,35.9801,35.9801,0.0
2012-12-05 10:30:00,49.67,49.67,49.55,49.55,2000.0,35.9946,35.9946,35.9077,35.9077,2000.0
2012-12-05 11:00:00,49.55,49.56,49.55,49.56,800.0,35.9077,35.9149,35.9077,35.9149,800.0
2012-12-05 11:30:00,49.71,49.71,49.7,49.71,1300.0,36.0236,36.0236,36.0164,36.0236,1300.0
2012-12-05 12:00:00,49.71,49.71,49.71,49.71,0.0,36.0236,36.0236,36.0236,36.0236,0.0
2012-12-05 12:30:00,49.71,49.71,49.71,49.71,0.0,36.0236,36.0236,36.0236,36.0236,0.0
2012-12-05 13:00:00,49.71,49.71,49.71,49.71,0.0,36.0236,36.0236,36.0236,36.0236,0.0
2012-12-05 13:30:00,49.87,49.87,49.85,49.85,1600.0,36.1395,36.1395,36.1251,36.1251,1600.0
2012-12-05 14:00:00,49.85,49.85,49.85,49.85,100.0,36.1251,36.1251,36.1251,36.1251,100.0
2012-12-05 14:30:00,49.87,49.89,49.86,49.86,4800.0,36.1395,36.154,36.1323,36.1323,4800.0
2012-12-05 15:00:00,49.85,49.85,49.85,49.85,600.0,36.1251,36.1251,36.1251,36.1251,600.0
2012-12-05 15:30:00,49.82,49.82,49.66,49.67,8400.0,36.1033,36.1033,35.9874,35.9946,8400.0
2012-12-06 09:30:00,49.85,49.85,49.85,49.85,1200.0,36.1251,36.1251,36.1251,36.1251,1200.0
2012-12-06 10:00:00,49.76,49.78,49.73,49.73,1100.0,36.0598,36.0743,36.0381,36.0381,1100.0
2012-12-06 10:30:00,49.88,49.88,49.86,49.88,300.0,36.1468,36.1468,36.1323,36.1468,300.0
2012-12-06 11:00:00,49.88,49.88,49.88,49.88,0.0,36.1468,36.1468,36.1468,36.1468,0.0
2012-12-06 11:30:00,49.9,49.9,49.85,49.85,5000.0,36.1613,36.1613,36.1251,36.1251,5000.0
2012-12-06 12:00:00,49.87,49.87,49.87,49.87,800.0,36.1395,36.1395,36.1395,36.1395,800.0
2012-12-06 12:30:00,49.8,49.8,49.79,49.79,600.0,36.0888,36.0888,36.0816,36.0816,600.0
2012-12-06 13:00:00,49.77,49.77,49.77,49.77,100.0,36.0671,36.0671,36.0671,36.0671,100.0
2012-12-06 13:30:00,49.86,49.86,49.86,49.86,300.0,36.1323,36.1323,36.1323,36.1323,300.0
2012-12-06 14:00:00,49.86,49.87,49.86,49.87,600.0,36.1323,36.1395,36.1323,36.1395,600.0
2012-12-06 14:30:00,49.91,49.94,49.91,49.93,2000.0,36.1685,36.1903,36.1685,36.183,2000.0
2012-12-06 15:00:00,49.92,49.92,49.91,49.92,3300.0,36.1758,36.1758,36.1685,36.1758,3300.0
2012-12-06 15:30:00,49.98,49.98,49.96,49.96,1500.0,36.2193,36.2193,36.2048,36.2048,1500.0
2012-12-07 09:30:00,50.27,50.27,50.04,50.04,5500.0,36.4294,36.4294,36.2627,36.2627,5500.0
2012-12-07 10:00:00,50.06,50.06,50.03,50.03,36200.0,36.2772,36.2772,36.2555,36.2555,36200.0
2012-12-07 10:30:00,50.03,50.03,50.03,50.03,0.0,36.2555,36.2555,36.2555,36.2555,0.0
2012-12-07 11:00:00,50.01,50.01,49.92,49.92,2900.0,36.241,36.241,36.1758,36.1758,2900.0
2012-12-07 11:30:00,50.03,50.03,49.97,49.97,400.0,36.2555,36.2555,36.212,36.212,400.0
2012-12-07 12:00:00,50.01,50.01,50.01,50.01,200.0,36.241,36.241,36.241,36.241,200.0
2012-12-07 12:30:00,49.98,50.01,49.98,50.0,2300.0,36.2193,36.241,36.2193,36.2338,2300.0
2012-12-07 13:00:00,50.0,50.0,50.0,50.0,0.0,36.2338,36.2338,36.2338,36.2338,0.0
2012-12-07 13:30:00,50.0,50.0,50.0,50.0,600.0,36.2338,36.2338,36.2338,36.2338,600.0
2012-12-07 14:00:00,50.01,50.03,50.01,50.03,700.0,36.241,36.2555,36.241,36.2555,700.0
2012-12-07 14:30:00,50.13,50.13,50.13,50.13,200.0,36.328,36.328,36.328,36.328,200.0
2012-12-07 15:00:00,50.12,50.12,50.11,50.11,600.0,36.3207,36.3207,36.3135,36.3135,600.0
2012-12-07 15:30:00,50.13,50.16,50.11,50.16,1000.0,36.328,36.3497,36.3135,36.3497,1000.0
2012-12-10 09:30:00,50.11,50.17,50.11,50.17,1100.0,36.3135,36.357,36.3135,36.357,1100.0
2012-12-10 10:00:00,50.17,50.17,50.17,50.17,0.0,36.357,36.357,36.357,36.357,0.0
2012-12-10 10:30:00,50.3,50.3,50.3,50.3,600.0,36.4512,36.4512,36.4512,36.4512,600.0
2012-12-10 11:00:00,50.3,50.3,50.3,50.3,0.0,36.4512,36.4512,36.4512,36.4512,0.0
2012-12-10 11:30:00,50.3,50.3,50.3,50.3,0.0,36.4512,36.4512,36.4512,36.4512,0.0
2012-12-10 12:00:00,50.3,50.3,50.3,50.3,0.0,36.4512,36.4512,36.4512,36.4512,0.0
2012-12-10 12:30:00,50.44,50.44,50.44,50.44,2300.0,36.5526,36.5526,36.5526,36.5526,2300.0
2012-12-10 13:00:00,50.44,50.44,50.44,50.44,0.0,36.5526,36.5526,36.5526,36.5526,0.0
2012-12-10 13:30:00,50.41,50.41,50.41,50.41,600.0,36.5309,36.5309,36.5309,36.5309,600.0
2012-12-10 14:00:00,50.42,50.42,50.42,50.42,300.0,36.5381,36.5381,36.5381,36.5381,300.0
2012-12-10 14:30:00,50.4,50.4,50.37,50.38,1900.0,36.5236,36.5236,36.5019,36.5091,1900.0
2012-12-10 15:00:00,50.41,50.41,50.38,50.41,2500.0,36.5309,36.5309,36.5091,36.5309,2500.0
2012-12-10 15:30:00,50.43,50.46,50.43,50.45,1700.0,36.5454,36.5671,36.5454,36.5599,1700.0
2012-12-11 09:30:00,50.44,50.48,50.43,50.48,2100.0,36.5526,36.5816,36.5454,36.5816,2100.0
2012-12-11 10:00:00,50.53,50.6,50.53,50.56,3100.0,36.6178,36.6686,36.6178,36.6396,3100.0
2012-12-11 10:30:00,50.63,50.63,50.63,50.63,200.0,36.6903,36.6903,36.6903,36.6903,200.0
2012-12-11 11:00:00,50.63,50.65,50.63,50.65,2500.0,36.6903,36.7048,36.6903,36.7048,2500.0
2012-12-11 11:30:00,50.65,50.65,50.65,50.65,1000.0,36.7048,36.7048,36.7048,36.7048,1000.0
2012-12-11 12:00:00,50.63,50.63,50.63,50.63,100.0,36.6903,36.6903,36.6903,36.6903,100.0
2012-12-11 12:30:00,50.63,50.63,50.63,50.63,0.0,36.6903,36.6903,36.6903,36.6903,0.0
2012-12-11 13:00:00,50.64,50.66,50.64,50.66,200.0,36.6975,36.712,36.6975,36.712,200.0
2012-12-11 13:30:00,50.67,50.67,50.66,50.66,1000.0,36.7193,36.7193,36.712,36.712,1000.0
2012-12-11 14:00:00,50.67,50.67,50.66,50.66,2600.0,36.7193,36.7193,36.712,36.712,2600.0
2012-12-11 14:30:00,50.66,50.66,50.63,50.63,2000.0,36.712,36.712,36.6903,36.6903,2000.0
2012-12-11 15:00:00,50.53,50.54,50.5,50.52,3400.0,36.6178,36.6251,36.5961,36.6106,3400.0
2012-12-11 15:30:00,50.6,50.62,50.6,50.6,1100.0,36.6686,36.6831,36.6686,36.6686,1100.0
2012-12-12 09:30:00,50.77,50.77,50.77,50.77,100.0,36.7918,36.7918,36.7918,36.7918,100.0
2012-12-12 10:00:00,50.77,50.77,50.77,50.77,0.0,36.7918,36.7918,36.7918,36.7918,0.0
2012-12-12 10:30:00,50.72,50.72,50.7,50.7,26000.0,36.7555,36.7555,36.741,36.741,26000.0
2012-12-12 11:00:00,50.75,50.75,50.73,50.73,300.0,36.7773,36.7773,36.7628,36.7628,300.0
2012-12-12 11:30:00,50.76,50.79,50.72,50.75,12800.0,36.7845,36.8062,36.7555,36.7773,12800.0
2012-12-12 12:00:00,50.75,50.75,50.75,50.75,0.0,36.7773,36.7773,36.7773,36.7773,0.0
2012-12-12 12:30:00,50.85,50.85,50.85,50.85,500.0,36.8497,36.8497,36.8497,36.8497,500.0
2012-12-12 13:00:00,50.85,50.85,50.85,50.85,0.0,36.8497,36.8497,36.8497,36.8497,0.0
2012-12-12 13:30:00,51.06,51.06,50.98,50.99,1600.0,37.0019,37.0019,36.9439,36.9512,1600.0
2012-12-12 14:00:00,50.99,50.99,50.99,50.99,0.0,36.9512,36.9512,36.9512,36.9512,0.0
2012-12-12 14:30:00,50.89,50.95,50.88,50.89,32400.0,36.8787,36.9222,36.8715,36.8787,32400.0
2012-12-12 15:00:00,50.89,50.89,50.69,50.72,36900.0,36.8787,36.8787,36.7338,36.7555,36900.0
2012-12-12 15:30:00,50.76,50.76,50.63,50.71,22100.0,36.7845,36.7845,36.6903,36.7483,22100.0
2012-12-13 09:30:00,50.71,50.78,50.65,50.73,47400.0,36.7483,36.799,36.7048,36.7628,47400.0
2012-12-13 10:00:00,50.83,50.83,50.83,50.83,100.0,36.8352,36.8352,36.8352,36.8352,100.0
2012-12-13 10:30:00,50.82,50.82,50.81,50.81,200.0,36.828,36.828,36.8207,36.8207,200.0
2012-12-13 11:00:00,50.73,50.73,50.64,50.64,5300.0,36.7628,36.7628,36.6975,36.6975,5300.0
2012-12-13 11:30:00,50.66,50.66,50.66,50.66,400.0,36.712,36.712,36.712,36.712,400.0
2012-12-13 12:00:00,50.55,50.55,50.55,50.55,100.0,36.6323,36.6323,36.6323,36.6323,100.0
2012-12-13 12:30:00,50.55,50.56,50.53,50.56,500.0,36.6323,36.6396,36.6178,36.6396,500.0
2012-12-13 13:00:00,50.55,50.56,50.51,50.55,15400.0,36.6323,36.6396,36.6033,36.6323,15400.0
2012-12-13 13:30:00,50.49,50.51,50.49,50.51,600.0,36.5888,36.6033,36.5888,36.6033,600.0
2012-12-13 14:00:00,50.49,50.49,50.48,50.48,2900.0,36.5888,36.5888,36.5816,36.5816,2900.0
2012-12-13 14:30:00,50.51,50.54,50.51,50.54,3700.0,36.6033,36.6251,36.6033,36.6251,3700.0
2012-12-13 15:00:00,50.5,50.51,50.42,50.42,1500.0,36.5961,36.6033,36.5381,36.5381,1500.0
2012-12-13 15:30:00,50.52,50.55,50.52,50.55,20200.0,36.6106,36.6323,36.6106,36.6323,20200.0
2012-12-14 09:30:00,50.72,50.72,50.62,50.64,800.0,36.7555,36.7555,36.6831,36.6975,800.0
2012-12-14 10:00:00,50.62,50.62,50.61,50.61,400.0,36.6831,36.6831,36.6758,36.6758,400.0
2012-12-14 10:30:00,50.75,50.75,50.75,50.75,100.0,36.7773,36.7773,36.7773,36.7773,100.0
2012-12-14 11:00:00,50.75,50.82,50.74,50.82,1600.0,36.7773,36.828,36.77,36.828,1600.0
2012-12-14 11:30:00,50.74,50.74,50.74,50.74,19200.0,36.77,36.77,36.77,36.77,19200.0
2012-12-14 12:00:00,50.7,50.82,50.7,50.82,1200.0,36.741,36.828,36.741,36.828,1200.0
2012-12-14 12:30:00,50.8,50.8,50.8,50.8,100.0,36.8135,36.8135,36.8135,36.8135,100.0
2012-12-14 13:00:00,50.8,50.8,50.8,50.8,0.0,36.8135,36.8135,36.8135,36.8135,0.0
2012-12-14 13:30:00,50.84,50.84,50.84,50.84,200.0,36.8425,36.8425,36.8425,36.8425,200.0
2012-12-14 14:00:00,50.84,50.85,50.83,50.83,500.0,36.8425,36.8497,36.8352,36.8352,500.0
2012-12-14 14:30:00,50.81,50.81,50.8,50.8,300.0,36.8207,36.8207,36.8135,36.8135,300.0
2012-12-14 15:00:00,50.77,50.77,50.75,50.75,1000.0,36.7918,36.7918,36.7773,36.7773,1000.0
2012-12-14 15:30:00,50.82,50.83,50.7,50.7,20500.0,36.828,36.8352,36.741,36.741,20500.0
2012-12-17 09:30:00,50.78,50.81,50.72,50.81,2200.0,36.799,36.8207,36.7555,36.8207,2200.0
2012-12-17 10:00:00,50.82,50.82,50.75,50.75,500.0,36.828,36.828,36.7773,36.7773,500.0
2012-12-17 10:30:00,50.81,50.81,50.81,50.81,100.0,36.8207,36.8207,36.8207,36.8207,100.0
2012-12-17 11:00:00,50.77,50.77,50.77,50.77,100.0,36.7918,36.7918,36.7918,36.7918,100.0
2012-12-17 11:30:00,50.84,50.86,50.79,50.86,1500.0,36.8425,36.857,36.8062,36.857,1500.0
2012-12-17 12:00:00,50.76,50.87,50.75,50.87,2400.0,36.7845,36.8642,36.7773,36.8642,2400.0
2012-12-17 12:30:00,50.84,50.88,50.81,50.88,1400.0,36.8425,36.8715,36.8207,36.8715,1400.0
2012-12-17 13:00:00,50.87,50.88,50.83,50.87,1000.0,36.8642,36.8715,36.8352,36.8642,1000.0
2012-12-17 13:30:00,50.87,50.87,50.87,50.87,0.0,36.8642,36.8642,36.8642,36.8642,0.0
2012-12-17 14:00:00,50.9,50.91,50.75,50.75,4700.0,36.886,36.8932,36.7773,36.7773,4700.0
2012-12-17 14:30:00,50.76,50.76,50.74,50.75,2000.0,36.7845,36.7845,36.77,36.7773,2000.0
2012-12-17 15:00:00,50.81,50.83,50.81,50.82,18400.0,36.8207,36.8352,36.8207,36.828,18400.0
2012-12-17 15:30:00,50.8,50.84,50.8,50.82,19700.0,36.8135,36.8425,36.8135,36.828,19700.0
2012-12-18 09:30:00,50.74,50.74,50.61,50.67,3700.0,36.8506,36.8506,36.7562,36.7997,3700.0
2012-12-18 10:00:00,50.66,50.68,50.54,50.68,1500.0,36.7925,36.807,36.7053,36.807,1500.0
2012-12-18 10:30:00,50.81,50.81,50.81,50.81,200.0,36.9014,36.9014,36.9014,36.9014,200.0
2012-12-18 11:00:00,50.84,50.85,50.83,50.85,2400.0,36.9232,36.9305,36.916,36.9305,2400.0
2012-12-18 11:30:00,50.96,50.96,50.91,50.91,1200.0,37.0104,37.0104,36.9741,36.9741,1200.0
2012-12-18 12:00:00,50.95,50.95,50.95,50.95,200.0,37.0031,37.0031,37.0031,37.0031,200.0
2012-12-18 12:30:00,51.11,51.11,51.11,51.11,100.0,37.1193,37.1193,37.1193,37.1193,100.0
2012-12-18 13:00:00,51.11,51.11,51.03,51.04,2900.0,37.1193,37.1193,37.0612,37.0685,2900.0
2012-12-18 13:30:00,51.08,51.13,51.05,51.08,5400.0,37.0975,37.1338,37.0757,37.0975,5400.0
2012-12-18 14:00:00,51.11,51.11,51.08,51.08,500.0,37.1193,37.1193,37.0975,37.0975,500.0
2012-12-18 14:30:00,51.06,51.11,51.02,51.07,6700.0,37.083,37.1193,37.0539,37.0903,6700.0
2012-12-18 15:00:00,51.12,51.12,51.12,51.12,400.0,37.1266,37.1266,37.1266,37.1266,400.0
2012-12-18 15:30:00,51.12,51.23,51.06,51.19,17700.0,37.1266,37.2065,37.083,37.1774,17700.0
2012-12-19 09:30:00,51.34,51.34,51.13,51.19,28800.0,37.2863,37.2863,37.1338,37.1774,28800.0
2012-12-19 10:00:00,51.15,51.23,51.13,51.19,9600.0,37.1484,37.2065,37.1338,37.1774,9600.0
2012-12-19 10:30:00,51.21,51.27,51.14,51.26,8800.0,37.1919,37.2355,37.1411,37.2282,8800.0
2012-12-19 11:00:00,51.26,51.32,51.24,51.3,137200.0,37.2282,37.2718,37.2137,37.2573,137200.0
2012-12-19 11:30:00,51.32,51.35,51.29,51.34,246000.0,37.2718,37.2936,37.25,37.2863,246000.0
2012-12-19 12:00:00,51.33,51.39,51.27,51.35,62400.0,37.2791,37.3227,37.2355,37.2936,62400.0
2012-12-19 12:30:00,51.37,51.43,51.32,51.36,27500.0,37.3081,37.3517,37.2718,37.3009,27500.0
2012-12-19 13:00:00,51.37,51.41,51.31,51.34,29700.0,37.3081,37.3372,37.2646,37.2863,29700.0
2012-12-19 13:30:00,51.37,51.37,51.31,51.34,21600.0,37.3081,37.3081,37.2646,37.2863,21600.0
2012-12-19 14:00:00,51.32,51.33,51.25,51.31,39700.0,37.2718,37.2791,37.221,37.2646,39700.0
2012-12-19 14:30:00,51.3,51.3,51.21,51.26,53200.0,37.2573,37.2573,37.1919,37.2282,53200.0
2012-12-19 15:00:00,51.26,51.29,51.21,51.24,16400.0,37.2282,37.25,37.1919,37.2137,16400.0
2012-12-19 15:30:00,51.27,51.32,51.17,51.19,10600.0,37.2355,37.2718,37.1629,37.1774,10600.0
2012-12-20 09:30:00,51.27,51.27,51.03,51.03,14800.0,37.2355,37.2355,37.0612,37.0612,14800.0
2012-12-20 10:00:00,51.04,51.27,51.04,51.22,35900.0,37.0685,37.2355,37.0685,37.1992,35900.0
2012-12-20 10:30:00,51.19,51.28,51.18,51.24,19700.0,37.1774,37.2428,37.1701,37.2137,19700.0
2012-12-20 11:00:00,51.23,51.24,51.17,51.17,22100.0,37.2065,37.2137,37.1629,37.1629,22100.0
2012-12-20 11:30:00,51.2,51.22,51.2,51.22,700.0,37.1847,37.1992,37.1847,37.1992,700.0
2012-12-20 12:00:00,51.22,51.23,51.18,51.22,2500.0,37.1992,37.2065,37.1701,37.1992,2500.0
2012-12-20 12:30:00,51.2,51.23,51.2,51.21,2000.0,37.1847,37.2065,37.1847,37.1919,2000.0
2012-12-20 13:00:00,51.22,51.25,51.19,51.25,10500.0,37.1992,37.221,37.1774,37.221,10500.0
2012-12-20 13:30:00,51.24,51.38,51.24,51.37,1000.0,37.2137,37.3154,37.2137,37.3081,1000.0
2012-12-20 14:00:00,51.42,51.42,51.32,51.36,13700.0,37.3444,37.3444,37.2718,37.3009,13700.0
2012-12-20 14:30:00,51.36,51.46,51.36,51.46,20900.0,37.3009,37.3735,37.3009,37.3735,20900.0
2012-12-20 15:00:00,51.4,51.41,51.34,51.36,101800.0,37.3299,37.3372,37.2863,37.3009,101800.0
2012-12-20 15:30:00,51.39,51.46,51.32,51.4,73900.0,37.3227,37.3735,37.2718,37.3299,73900.0
2012-12-21 09:30:00,50.74,50.78,50.7,50.72,33400.0,36.8506,36.8796,36.8215,36.8361,33400.0
2012-12-21 10:00:00,50.69,50.87,50.68,50.83,2700.0,36.8143,36.945,36.807,36.916,2700.0
2012-12-21 10:30:00,50.83,50.83,50.72,50.72,15200.0,36.916,36.916,36.8361,36.8361,15200.0
2012-12-21 11:00:00,50.74,50.74,50.67,50.68,2100.0,36.8506,36.8506,36.7997,36.807,2100.0
2012-12-21 11:30:00,50.67,50.69,50.56,50.59,2800.0,36.7997,36.8143,36.7199,36.7416,2800.0
2012-12-21 12:00:00,50.67,50.67,50.64,50.64,600.0,36.7997,36.7997,36.778,36.778,600.0
2012-12-21 12:30:00,50.61,50.67,50.61,50.65,6000.0,36.7562,36.7997,36.7562,36.7852,6000.0
2012-12-21 13:00:00,50.66,50.76,50.65,50.74,41200.0,36.7925,36.8651,36.7852,36.8506,41200.0
2012-12-21 13:30:00,50.77,50.83,50.72,50.79,19700.0,36.8724,36.916,36.8361,36.8869,19700.0
2012-12-21 14:00:00,50.86,50.86,50.78,50.8,17400.0,36.9377,36.9377,36.8796,36.8942,17400.0
2012-12-21 14:30:00,50.8,50.86,50.79,50.85,1400.0,36.8942,36.9377,36.8869,36.9305,1400.0
2012-12-21 15:00:00,50.81,50.83,50.8,50.8,1800.0,36.9014,36.916,36.8942,36.8942,1800.0
2012-12-21 15:30:00,50.88,50.89,50.6,50.68,71000.0,36.9523,36.9595,36.7489,36.807,71000.0
2012-12-24 09:30:00,50.88,50.88,50.57,50.67,7700.0,36.9523,36.9523,36.7271,36.7997,7700.0
2012-12-24 10:00:00,50.68,50.68,50.68,50.68,500.0,36.807,36.807,36.807,36.807,500.0
2012-12-24 10:30:00,50.69,50.72,50.69,50.69,4300.0,36.8143,36.8361,36.8143,36.8143,4300.0
2012-12-24 11:00:00,50.65,50.66,50.65,50.66,2900.0,36.7852,36.7925,36.7852,36.7925,2900.0
2012-12-24 11:30:00,50.66,50.66,50.66,50.66,2200.0,36.7925,36.7925,36.7925,36.7925,2200.0
2012-12-24 12:00:00,50.66,50.66,50.63,50.66,13300.0,36.7925,36.7925,36.7707,36.7925,13300.0
2012-12-24 12:30:00,50.66,50.66,50.66,50.66,200.0,36.7925,36.7925,36.7925,36.7925,200.0
2012-12-26 09:30:00,51.16,51.19,51.13,51.19,1400.0,37.1556,37.1774,37.1338,37.1774,1400.0
2012-12-26 10:00:00,51.2,51.21,51.11,51.17,1800.0,37.1847,37.1919,37.1193,37.1629,1800.0
2012-12-26 10:30:00,51.19,51.19,51.12,51.12,1200.0,37.1774,37.1774,37.1266,37.1266,1200.0
2012-12-26 11:00:00,51.13,51.13,51.05,51.1,900.0,37.1338,37.1338,37.0757,37.112,900.0
2012-12-26 11:30:00,51.03,51.04,51.01,51.04,22200.0,37.0612,37.0685,37.0467,37.0685,22200.0
2012-12-26 12:00:00,51.01,51.08,51.01,51.04,800.0,37.0467,37.0975,37.0467,37.0685,800.0
2012-12-26 12:30:00,51.06,51.07,51.06,51.06,3500.0,37.083,37.0903,37.083,37.083,3500.0
2012-12-26 13:00:00,51.06,51.06,51.06,51.06,0.0,37.083,37.083,37.083,37.083,0.0
2012-12-26 13:30:00,51.13,51.13,51.07,51.12,1800.0,37.1338,37.1338,37.0903,37.1266,1800.0
2012-12-26 14:00:00,51.12,51.12,51.12,51.12,0.0,37.1266,37.1266,37.1266,37.1266,0.0
2012-12-26 14:30:00,51.12,51.21,51.1,51.21,99500.0,37.1266,37.1919,37.112,37.1919,99500.0
2012-12-26 15:00:00,51.16,51.17,51.12,51.12,98500.0,37.1556,37.1629,37.1266,37.1266,98500.0
2012-12-26 15:30:00,51.11,51.11,51.05,51.05,3400.0,37.1193,37.1193,37.0757,37.0757,3400.0
2012-12-27 09:30:00,51.05,51.33,51.05,51.23,16800.0,37.0818,37.2852,37.0818,37.2125,16800.0
2012-12-27 10:00:00,51.21,51.26,51.0,51.07,9300.0,37.198,37.2343,37.0454,37.0963,9300.0
2012-12-27 10:30:00,51.08,51.16,51.03,51.08,4400.0,37.1036,37.1617,37.0672,37.1036,4400.0
2012-12-27 11:00:00,51.12,51.12,50.97,51.07,5500.0,37.1326,37.1326,37.0237,37.0963,5500.0
2012-12-27 11:30:00,51.05,51.11,50.99,50.99,5700.0,37.0818,37.1253,37.0382,37.0382,5700.0
2012-12-27 12:00:00,50.98,50.99,50.92,50.97,3400.0,37.0309,37.0382,36.9873,37.0237,3400.0
2012-12-27 12:30:00,50.95,50.99,50.91,50.98,1600.0,37.0091,37.0382,36.9801,37.0309,1600.0
2012-12-27 13:00:00,50.98,51.01,50.93,50.93,1800.0,37.0309,37.0527,36.9946,36.9946,1800.0
2012-12-27 13:30:00,51.01,51.01,50.97,50.99,3500.0,37.0527,37.0527,37.0237,37.0382,3500.0
2012-12-27 14:00:00,50.97,51.0,50.93,50.93,2800.0,37.0237,37.0454,36.9946,36.9946,2800.0
2012-12-27 14:30:00,50.95,51.16,50.93,51.1,4900.0,37.0091,37.1617,36.9946,37.1181,4900.0
2012-12-27 15:00:00,51.09,51.26,51.09,51.18,10700.0,37.1108,37.2343,37.1108,37.1762,10700.0
2012-12-27 15:30:00,51.18,51.37,51.18,51.3,7500.0,37.1762,37.3142,37.1762,37.2634,7500.0
2012-12-28 09:30:00,51.68,51.68,51.25,51.27,41500.0,37.5394,37.5394,37.227,37.2416,41500.0
2012-12-28 10:00:00,51.3,51.37,51.26,51.37,3200.0,37.2634,37.3142,37.2343,37.3142,3200.0
2012-12-28 10:30:00,51.34,51.4,51.34,51.4,5200.0,37.2924,37.336,37.2924,37.336,5200.0
2012-12-28 11:00:00,51.4,51.44,51.4,51.4,28900.0,37.336,37.3651,37.336,37.336,28900.0
2012-12-28 11:30:00,51.42,51.45,51.4,51.45,2200.0,37.3505,37.3723,37.336,37.3723,2200.0
2012-12-28 12:00:00,51.45,51.49,51.44,51.49,1100.0,37.3723,37.4014,37.3651,37.4014,1100.0
2012-12-28 12:30:00,51.41,51.5,51.4,51.47,1000.0,37.3433,37.4086,37.336,37.3868,1000.0
2012-12-28 13:00:00,51.49,51.49,51.48,51.48,900.0,37.4014,37.4014,37.3941,37.3941,900.0
2012-12-28 13:30:00,51.51,51.51,51.46,51.49,3500.0,37.4159,37.4159,37.3796,37.4014,3500.0
2012-12-28 14:00:00,51.48,51.48,51.44,51.46,9600.0,37.3941,37.3941,37.3651,37.3796,9600.0
2012-12-28 14:30:00,51.44,51.5,51.42,51.5,15000.0,37.3651,37.4086,37.3505,37.4086,15000.0
2012-12-28 15:00:00,51.5,51.59,51.49,51.56,7200.0,37.4086,37.474,37.4014,37.4522,7200.0
2012-12-28 15:30:00,51.59,51.62,51.4,51.4,30800.0,37.474,37.4958,37.336,37.336,30800.0
2012-12-31 09:30:00,51.68,51.76,51.53,51.76,3300.0,37.5394,37.5975,37.4304,37.5975,3300.0
2012-12-31 10:00:00,51.75,51.75,51.65,51.7,2900.0,37.5902,37.5902,37.5176,37.5539,2900.0
2012-12-31 10:30:00,51.8,51.8,51.7,51.73,3300.0,37.6265,37.6265,37.5539,37.5757,3300.0
2012-12-31 11:00:00,51.72,51.79,51.72,51.78,500.0,37.5684,37.6193,37.5684,37.612,500.0
2012-12-31 11:30:00,51.76,51.8,51.72,51.72,2400.0,37.5975,37.6265,37.5684,37.5684,2400.0
2012-12-31 12:00:00,51.76,51.8,51.71,51.78,11600.0,37.5975,37.6265,37.5612,37.612,11600.0
2012-12-31 12:30:00,51.84,52.05,51.83,51.89,5100.0,37.6556,37.8081,37.6483,37.6919,5100.0
2012-12-31 13:00:00,51.93,52.02,51.88,51.98,3000.0,37.721,37.7864,37.6847,37.7573,3000.0
2012-12-31 13:30:00,51.99,52.11,51.86,51.86,4100.0,37.7646,37.8517,37.6701,37.6701,4100.0
2012-12-31 14:00:00,51.95,51.99,51.94,51.96,2100.0,37.7355,37.7646,37.7282,37.7428,2100.0
2012-12-31 14:30:00,52.07,52.19,52.0,52.15,26400.0,37.8227,37.9098,37.7718,37.8808,26400.0
2012-12-31 15:00:00,52.23,52.23,52.05,52.07,9800.0,37.9389,37.9389,37.8081,37.8227,9800.0
2012-12-31 15:30:00,52.08,52.32,52.08,52.2,12200.0,37.8299,38.0043,37.8299,37.9171,12200.0
2013-01-02 09:30:00,52.91,53.1,52.87,53.1,19600.0,38.4328,38.5708,38.4038,38.5708,19600.0
2013-01-02 10:00:00,53.12,53.13,52.97,53.01,4800.0,38.5854,38.5926,38.4764,38.5055,4800.0
2013-01-02 10:30:00,52.95,53.04,52.95,52.99,20200.0,38.4619,38.5273,38.4619,38.4909,20200.0
2013-01-02 11:00:00,53.01,53.01,52.96,53.0,5400.0,38.5055,38.5055,38.4692,38.4982,5400.0
2013-01-02 11:30:00,53.01,53.03,53.0,53.0,3300.0,38.5055,38.52,38.4982,38.4982,3300.0
2013-01-02 12:00:00,52.98,53.03,52.98,53.01,2900.0,38.4837,38.52,38.4837,38.5055,2900.0
2013-01-02 12:30:00,53.03,53.04,53.01,53.02,1800.0,38.52,38.5273,38.5055,38.5127,1800.0
2013-01-02 13:00:00,53.03,53.04,53.0,53.04,3200.0,38.52,38.5273,38.4982,38.5273,3200.0
2013-01-02 13:30:00,53.06,53.06,53.03,53.04,2400.0,38.5418,38.5418,38.52,38.5273,2400.0
2013-01-02 14:00:00,53.06,53.1,53.06,53.1,3600.0,38.5418,38.5708,38.5418,38.5708,3600.0
2013-01-02 14:30:00,53.09,53.1,53.04,53.08,4200.0,38.5636,38.5708,38.5273,38.5563,4200.0
2013-01-02 15:00:00,53.11,53.15,53.09,53.1,7800.0,38.5781,38.6072,38.5636,38.5708,7800.0
2013-01-02 15:30:00,53.14,53.26,53.12,53.26,9600.0,38.5999,38.6871,38.5854,38.6871,9600.0
2013-01-03 09:30:00,52.85,52.97,52.79,52.93,26700.0,38.3893,38.4764,38.3457,38.4474,26700.0
2013-01-03 10:00:00,52.9,53.02,52.9,53.0,104100.0,38.4256,38.5127,38.4256,38.4982,104100.0
2013-01-03 10:30:00,52.99,53.05,52.96,53.03,14000.0,38.4909,38.5345,38.4692,38.52,14000.0
2013-01-03 11:00:00,53.01,53.14,53.0,53.14,19900.0,38.5055,38.5999,38.4982,38.5999,19900.0
2013-01-03 11:30:00,53.13,53.15,53.1,53.15,12800.0,38.5926,38.6072,38.5708,38.6072,12800.0
2013-01-03 12:00:00,53.17,53.19,53.17,53.19,1700.0,38.6217,38.6362,38.6217,38.6362,1700.0
2013-01-03 12:30:00,53.14,53.15,53.14,53.15,1200.0,38.5999,38.6072,38.5999,38.6072,1200.0
2013-01-03 13:00:00,53.2,53.25,53.19,53.25,12900.0,38.6435,38.6798,38.6362,38.6798,12900.0
2013-01-03 13:30:00,53.25,53.27,53.25,53.26,12200.0,38.6798,38.6943,38.6798,38.6871,12200.0
2013-01-03 14:00:00,53.22,53.26,53.03,53.03,22900.0,38.658,38.6871,38.52,38.52,22900.0
2013-01-03 14:30:00,53.03,53.06,53.0,53.05,22300.0,38.52,38.5418,38.4982,38.5345,22300.0
2013-01-03 15:00:00,53.02,53.04,52.88,52.93,5900.0,38.5127,38.5273,38.411,38.4474,5900.0
2013-01-03 15:30:00,52.91,52.99,52.87,52.92,45800.0,38.4328,38.4909,38.4038,38.4401,45800.0
2013-01-04 09:30:00,52.77,52.82,52.65,52.82,7700.0,38.3311,38.3675,38.244,38.3675,7700.0
2013-01-04 10:00:00,52.73,52.78,52.7,52.76,4100.0,38.3021,38.3384,38.2803,38.3239,4100.0
2013-01-04 10:30:00,52.71,52.73,52.6,52.62,9000.0,38.2876,38.3021,38.2077,38.2222,9000.0
2013-01-04 11:00:00,52.65,52.73,52.63,52.63,2100.0,38.244,38.3021,38.2294,38.2294,2100.0
2013-01-04 11:30:00,52.69,52.77,52.69,52.77,1500.0,38.273,38.3311,38.273,38.3311,1500.0
2013-01-04 12:00:00,52.79,52.79,52.78,52.78,1100.0,38.3457,38.3457,38.3384,38.3384,1100.0
2013-01-04 12:30:00,52.81,52.84,52.79,52.79,5200.0,38.3602,38.382,38.3457,38.3457,5200.0
2013-01-04 13:00:00,52.82,52.82,52.8,52.81,1600.0,38.3675,38.3675,38.3529,38.3602,1600.0
2013-01-04 13:30:00,52.84,52.84,52.84,52.84,300.0,38.382,38.382,38.382,38.382,300.0
2013-01-04 14:00:00,52.85,52.86,52.83,52.83,1600.0,38.3893,38.3965,38.3747,38.3747,1600.0
2013-01-04 14:30:00,52.85,52.93,52.83,52.93,5500.0,38.3893,38.4474,38.3747,38.4474,5500.0
2013-01-04 15:00:00,52.91,52.95,52.91,52.95,3500.0,38.4328,38.4619,38.4328,38.4619,3500.0
2013-01-04 15:30:00,52.97,52.99,52.94,52.95,3900.0,38.4764,38.4909,38.4546,38.4619,3900.0
2013-01-07 09:30:00,52.72,52.72,52.51,52.52,7000.0,38.2948,38.2948,38.1423,38.1495,7000.0
2013-01-07 10:00:00,52.52,52.64,52.52,52.64,1800.0,38.1495,38.2367,38.1495,38.2367,1800.0
2013-01-07 10:30:00,52.66,52.67,52.62,52.62,5100.0,38.2512,38.2585,38.2222,38.2222,5100.0
2013-01-07 11:00:00,52.61,52.65,52.58,52.59,11000.0,38.2149,38.244,38.1931,38.2004,11000.0
2013-01-07 11:30:00,52.61,52.62,52.51,52.52,180100.0,38.2149,38.2222,38.1423,38.1495,180100.0
2013-01-07 12:00:00,52.54,52.55,52.49,52.51,17500.0,38.1641,38.1713,38.1278,38.1423,17500.0
2013-01-07 12:30:00,52.53,52.56,52.49,52.55,11800.0,38.1568,38.1786,38.1278,38.1713,11800.0
2013-01-07 13:00:00,52.54,52.56,52.49,52.54,3900.0,38.1641,38.1786,38.1278,38.1641,3900.0
2013-01-07 13:30:00,52.52,52.55,52.51,52.54,53400.0,38.1495,38.1713,38.1423,38.1641,53400.0
2013-01-07 14:00:00,52.54,52.57,52.53,52.57,21900.0,38.1641,38.1859,38.1568,38.1859,21900.0
2013-01-07 14:30:00,52.59,52.63,52.57,52.63,56100.0,38.2004,38.2294,38.1859,38.2294,56100.0
2013-01-07 15:00:00,52.64,52.67,52.63,52.67,12400.0,38.2367,38.2585,38.2294,38.2585,12400.0
2013-01-07 15:30:00,52.67,52.68,52.63,52.67,26300.0,38.2585,38.2658,38.2294,38.2585,26300.0
2013-01-08 09:30:00,52.39,52.44,52.25,52.25,2600.0,38.0551,38.0914,37.9534,37.9534,2600.0
2013-01-08 10:00:00,52.26,52.26,52.12,52.17,3400.0,37.9607,37.9607,37.859,37.8953,3400.0
2013-01-08 10:30:00,52.07,52.07,52.07,52.07,100.0,37.8227,37.8227,37.8227,37.8227,100.0
2013-01-08 11:00:00,52.12,52.12,52.07,52.07,6000.0,37.859,37.859,37.8227,37.8227,6000.0
2013-01-08 11:30:00,52.14,52.17,52.13,52.17,1000.0,37.8735,37.8953,37.8663,37.8953,1000.0
2013-01-08 12:00:00,52.17,52.17,52.15,52.15,2500.0,37.8953,37.8953,37.8808,37.8808,2500.0
2013-01-08 12:30:00,52.15,52.15,52.07,52.1,7600.0,37.8808,37.8808,37.8227,37.8445,7600.0
2013-01-08 13:00:00,52.1,52.18,52.1,52.17,12700.0,37.8445,37.9026,37.8445,37.8953,12700.0
2013-01-08 13:30:00,52.12,52.2,52.12,52.2,5600.0,37.859,37.9171,37.859,37.9171,5600.0
2013-01-08 14:00:00,52.2,52.22,52.18,52.18,11700.0,37.9171,37.9316,37.9026,37.9026,11700.0
2013-01-08 14:30:00,52.2,52.21,52.14,52.16,9800.0,37.9171,37.9244,37.8735,37.888,9800.0
2013-01-08 15:00:00,52.21,52.28,52.18,52.27,63900.0,37.9244,37.9752,37.9026,37.9679,63900.0
2013-01-08 15:30:00,52.23,52.28,52.19,52.28,21000.0,37.9389,37.9752,37.9098,37.9752,21000.0
2013-01-09 09:30:00,52.57,52.57,52.38,52.48,18000.0,38.1859,38.1859,38.0479,38.1205,18000.0
2013-01-09 10:00:00,52.5,52.5,52.48,52.48,33600.0,38.135,38.135,38.1205,38.1205,33600.0
2013-01-09 10:30:00,52.49,52.5,52.47,52.5,9800.0,38.1278,38.135,38.1132,38.135,9800.0
2013-01-09 11:00:00,52.53,52.55,52.5,52.51,2800.0,38.1568,38.1713,38.135,38.1423,2800.0
2013-01-09 11:30:00,52.51,52.56,52.48,52.49,8500.0,38.1423,38.1786,38.1205,38.1278,8500.0
2013-01-09 12:00:00,52.53,52.55,52.53,52.53,1100.0,38.1568,38.1713,38.1568,38.1568,1100.0
2013-01-09 12:30:00,52.53,52.53,52.46,52.48,4700.0,38.1568,38.1568,38.106,38.1205,4700.0
2013-01-09 13:00:00,52.52,52.52,52.48,52.49,500.0,38.1495,38.1495,38.1205,38.1278,500.0
2013-01-09 13:30:00,52.51,52.53,52.51,52.52,10500.0,38.1423,38.1568,38.1423,38.1495,10500.0
2013-01-09 14:00:00,52.53,52.55,52.51,52.55,53200.0,38.1568,38.1713,38.1423,38.1713,53200.0
2013-01-09 14:30:00,52.54,52.56,52.49,52.49,15900.0,38.1641,38.1786,38.1278,38.1278,15900.0
2013-01-09 15:00:00,52.48,52.54,52.47,52.54,20700.0,38.1205,38.1641,38.1132,38.1641,20700.0
2013-01-09 15:30:00,52.52,52.55,52.49,52.53,18100.0,38.1495,38.1713,38.1278,38.1568,18100.0
2013-01-10 09:30:00,52.95,52.95,52.68,52.7,8800.0,38.4619,38.4619,38.2658,38.2803,8800.0
2013-01-10 10:00:00,52.73,52.75,52.71,52.74,4200.0,38.3021,38.3166,38.2876,38.3093,4200.0
2013-01-10 10:30:00,52.68,53.5,52.63,52.64,83300.0,38.2658,38.8614,38.2294,38.2367,83300.0
2013-01-10 11:00:00,52.62,52.62,52.59,52.61,3200.0,38.2222,38.2222,38.2004,38.2149,3200.0
2013-01-10 11:30:00,52.63,52.66,52.63,52.66,5000.0,38.2294,38.2512,38.2294,38.2512,5000.0
2013-01-10 12:00:00,52.71,52.71,52.68,52.68,4100.0,38.2876,38.2876,38.2658,38.2658,4100.0
2013-01-10 12:30:00,52.73,52.75,52.73,52.75,3400.0,38.3021,38.3166,38.3021,38.3166,3400.0
2013-01-10 13:00:00,52.75,52.77,52.75,52.77,4300.0,38.3166,38.3311,38.3166,38.3311,4300.0
2013-01-10 13:30:00,52.77,52.82,52.75,52.82,7700.0,38.3311,38.3675,38.3166,38.3675,7700.0
2013-01-10 14:00:00,52.83,52.83,52.81,52.81,4900.0,38.3747,38.3747,38.3602,38.3602,4900.0
2013-01-10 14:30:00,52.81,52.95,52.78,52.95,106000.0,38.3602,38.4619,38.3384,38.4619,106000.0
2013-01-10 15:00:00,52.95,52.98,52.9,52.96,8800.0,38.4619,38.4837,38.4256,38.4692,8800.0
2013-01-10 15:30:00,52.94,52.98,52.92,52.92,11900.0,38.4546,38.4837,38.4401,38.4401,11900.0
2013-01-11 09:30:00,52.6,52.6,52.5,52.5,29600.0,38.2077,38.2077,38.135,38.135,29600.0
2013-01-11 10:00:00,52.45,52.46,52.37,52.37,12000.0,38.0987,38.106,38.0406,38.0406,12000.0
2013-01-11 10:30:00,52.37,52.45,52.36,52.39,5900.0,38.0406,38.0987,38.0333,38.0551,5900.0
2013-01-11 11:00:00,52.39,52.47,52.39,52.42,10200.0,38.0551,38.1132,38.0551,38.0769,10200.0
2013-01-11 11:30:00,52.4,52.49,52.4,52.45,6800.0,38.0624,38.1278,38.0624,38.0987,6800.0
2013-01-11 12:00:00,52.46,52.48,52.46,52.48,5100.0,38.106,38.1205,38.106,38.1205,5100.0
2013-01-11 12:30:00,52.47,52.5,52.47,52.47,2300.0,38.1132,38.135,38.1132,38.1132,2300.0
2013-01-11 13:00:00,52.49,52.49,52.49,52.49,200.0,38.1278,38.1278,38.1278,38.1278,200.0
2013-01-11 13:30:00,52.53,52.53,52.44,52.44,3300.0,38.1568,38.1568,38.0914,38.0914,3300.0
2013-01-11 14:00:00,52.44,52.51,52.44,52.51,3500.0,38.0914,38.1423,38.0914,38.1423,3500.0
2013-01-11 14:30:00,52.51,52.53,52.5,52.5,3700.0,38.1423,38.1568,38.135,38.135,3700.0
2013-01-11 15:00:00,52.48,52.55,52.47,52.54,4400.0,38.1205,38.1713,38.1132,38.1641,4400.0
2013-01-11 15:30:00,52.55,52.55,52.44,52.49,27500.0,38.1713,38.1713,38.0914,38.1278,27500.0
2013-01-14 09:30:00,52.86,52.86,52.53,52.62,10700.0,38.3965,38.3965,38.1568,38.2222,10700.0
2013-01-14 10:00:00,52.61,52.61,52.48,52.48,9600.0,38.2149,38.2149,38.1205,38.1205,9600.0
2013-01-14 10:30:00,52.55,52.58,52.54,52.56,7400.0,38.1713,38.1931,38.1641,38.1786,7400.0
2013-01-14 11:00:00,52.56,52.64,52.56,52.64,400.0,38.1786,38.2367,38.1786,38.2367,400.0
2013-01-14 11:30:00,52.56,52.6,52.56,52.6,13100.0,38.1786,38.2077,38.1786,38.2077,13100.0
2013-01-14 12:00:00,52.6,52.63,52.56,52.56,75200.0,38.2077,38.2294,38.1786,38.1786,75200.0
2013-01-14 12:30:00,52.6,52.69,52.6,52.63,83500.0,38.2077,38.273,38.2077,38.2294,83500.0
2013-01-14 13:00:00,52.63,52.66,52.61,52.66,9800.0,38.2294,38.2512,38.2149,38.2512,9800.0
2013-01-14 13:30:00,52.66,52.66,52.6,52.6,6200.0,38.2512,38.2512,38.2077,38.2077,6200.0
2013-01-14 14:00:00,52.59,52.68,52.59,52.68,3800.0,38.2004,38.2658,38.2004,38.2658,3800.0
2013-01-14 14:30:00,52.74,52.74,52.71,52.72,11100.0,38.3093,38.3093,38.2876,38.2948,11100.0
2013-01-14 15:00:00,52.71,52.75,52.71,52.72,6100.0,38.2876,38.3166,38.2876,38.2948,6100.0
2013-01-14 15:30:00,52.72,52.72,52.68,52.7,99900.0,38.2948,38.2948,38.2658,38.2803,99900.0
2013-01-15 09:30:00,52.5,52.5,52.31,52.38,9500.0,38.135,38.135,37.997,38.0479,9500.0
2013-01-15 10:00:00,52.35,52.35,52.33,52.33,1600.0,38.0261,38.0261,38.0115,38.0115,1600.0
2013-01-15 10:30:00,52.3,52.34,52.29,52.3,10300.0,37.9897,38.0188,37.9825,37.9897,10300.0
2013-01-15 11:00:00,52.33,52.33,52.3,52.31,2500.0,38.0115,38.0115,37.9897,37.997,2500.0
2013-01-15 11:30:00,52.31,52.33,52.31,52.33,1700.0,37.997,38.0115,37.997,38.0115,1700.0
2013-01-15 12:00:00,52.32,52.37,52.32,52.35,31100.0,38.0043,38.0406,38.0043,38.0261,31100.0
2013-01-15 12:30:00,52.4,52.44,52.4,52.44,2900.0,38.0624,38.0914,38.0624,38.0914,2900.0
2013-01-15 13:00:00,52.44,52.44,52.4,52.42,4200.0,38.0914,38.0914,38.0624,38.0769,4200.0
2013-01-15 13:30:00,52.41,52.41,52.32,52.34,9700.0,38.0696,38.0696,38.0043,38.0188,9700.0
2013-01-15 14:00:00,52.31,52.35,52.31,52.34,1700.0,37.997,38.0261,37.997,38.0188,1700.0
2013-01-15 14:30:00,52.33,52.37,52.33,52.36,8700.0,38.0115,38.0406,38.0115,38.0333,8700.0
2013-01-15 15:00:00,52.36,52.41,52.36,52.41,48500.0,38.0333,38.0696,38.0333,38.0696,48500.0
2013-01-15 15:30:00,52.41,52.46,52.4,52.41,75700.0,38.0696,38.106,38.0624,38.0696,75700.0
2013-01-16 09:30:00,52.22,52.22,52.06,52.17,11200.0,37.9316,37.9316,37.8154,37.8953,11200.0
2013-01-16 10:00:00,52.2,52.25,52.19,52.25,3000.0,37.9171,37.9534,37.9098,37.9534,3000.0
2013-01-16 10:30:00,52.25,52.27,52.22,52.22,5300.0,37.9534,37.9679,37.9316,37.9316,5300.0
2013-01-16 11:00:00,52.25,52.36,52.25,52.36,14700.0,37.9534,38.0333,37.9534,38.0333,14700.0
2013-01-16 11:30:00,52.36,52.4,52.33,52.36,27600.0,38.0333,38.0624,38.0115,38.0333,27600.0
2013-01-16 12:00:00,52.36,52.38,52.32,52.35,23500.0,38.0333,38.0479,38.0043,38.0261,23500.0
2013-01-16 12:30:00,52.34,52.35,52.3,52.33,29500.0,38.0188,38.0261,37.9897,38.0115,29500.0
2013-01-16 13:00:00,52.33,52.37,52.32,52.36,74100.0,38.0115,38.0406,38.0043,38.0333,74100.0
2013-01-16 13:30:00,52.36,52.42,52.34,52.4,28400.0,38.0333,38.0769,38.0188,38.0624,28400.0
2013-01-16 14:00:00,52.4,52.4,52.37,52.4,16600.0,38.0624,38.0624,38.0406,38.0624,16600.0
2013-01-16 14:30:00,52.41,52.44,52.4,52.43,19600.0,38.0696,38.0914,38.0624,38.0842,19600.0
2013-01-16 15:00:00,52.43,52.45,52.4,52.4,20800.0,38.0842,38.0987,38.0624,38.0624,20800.0
2013-01-16 15:30:00,52.39,52.44,52.39,52.4,26500.0,38.0551,38.0914,38.0551,38.0624,26500.0
2013-01-17 09:30:00,52.65,52.67,52.54,52.57,6800.0,38.244,38.2585,38.1641,38.1859,6800.0
2013-01-17 10:00:00,52.63,52.71,52.63,52.68,6200.0,38.2294,38.2876,38.2294,38.2658,6200.0
2013-01-17 10:30:00,52.67,52.67,52.64,52.66,1600.0,38.2585,38.2585,38.2367,38.2512,1600.0
2013-01-17 11:00:00,52.65,52.68,52.62,52.68,3700.0,38.244,38.2658,38.2222,38.2658,3700.0
2013-01-17 11:30:00,52.72,52.72,52.69,52.71,3700.0,38.2948,38.2948,38.273,38.2876,3700.0
2013-01-17 12:00:00,52.7,52.73,52.68,52.73,7400.0,38.2803,38.3021,38.2658,38.3021,7400.0
2013-01-17 12:30:00,52.76,52.79,52.7,52.79,5500.0,38.3239,38.3457,38.2803,38.3457,5500.0
2013-01-17 13:00:00,52.78,52.78,52.72,52.76,7100.0,38.3384,38.3384,38.2948,38.3239,7100.0
2013-01-17 13:30:00,52.78,52.8,52.75,52.8,4500.0,38.3384,38.3529,38.3166,38.3529,4500.0
2013-01-17 14:00:00,52.81,52.88,52.81,52.86,44400.0,38.3602,38.411,38.3602,38.3965,44400.0
2013-01-17 14:30:00,52.86,52.87,52.82,52.84,2600.0,38.3965,38.4038,38.3675,38.382,2600.0
2013-01-17 15:00:00,52.82,52.84,52.75,52.75,5600.0,38.3675,38.382,38.3166,38.3166,5600.0
2013-01-17 15:30:00,52.8,52.82,52.74,52.76,7300.0,38.3529,38.3675,38.3093,38.3239,7300.0
2013-01-18 09:30:00,52.75,52.75,52.6,52.68,12500.0,38.3166,38.3166,38.2077,38.2658,12500.0
2013-01-18 10:00:00,52.68,52.69,52.65,52.68,16800.0,38.2658,38.273,38.244,38.2658,16800.0
2013-01-18 10:30:00,52.65,52.66,52.62,52.62,13900.0,38.244,38.2512,38.2222,38.2222,13900.0
2013-01-18 11:00:00,52.61,52.66,52.57,52.64,8800.0,38.2149,38.2512,38.1859,38.2367,8800.0
2013-01-18 11:30:00,52.64,52.66,52.63,52.66,6800.0,38.2367,38.2512,38.2294,38.2512,6800.0
2013-01-18 12:00:00,52.66,52.66,52.66,52.66,400.0,38.2512,38.2512,38.2512,38.2512,400.0
2013-01-18 12:30:00,52.65,52.68,52.63,52.68,1700.0,38.244,38.2658,38.2294,38.2658,1700.0
2013-01-18 13:00:00,52.76,52.76,52.76,52.76,1400.0,38.3239,38.3239,38.3239,38.3239,1400.0
2013-01-18 13:30:00,52.76,52.76,52.73,52.74,19500.0,38.3239,38.3239,38.3021,38.3093,19500.0
2013-01-18 14:00:00,52.71,52.72,52.7,52.7,900.0,38.2876,38.2948,38.2803,38.2803,900.0
2013-01-18 14:30:00,52.73,52.77,52.7,52.75,260700.0,38.3021,38.3311,38.2803,38.3166,260700.0
2013-01-18 15:00:00,52.76,52.77,52.75,52.77,22200.0,38.3239,38.3311,38.3166,38.3311,22200.0
2013-01-18 15:30:00,52.78,52.84,52.78,52.79,4600.0,38.3384,38.382,38.3384,38.3457,4600.0
2013-01-22 09:30:00,52.75,52.75,52.59,52.69,32400.0,38.3166,38.3166,38.2004,38.273,32400.0
2013-01-22 10:00:00,52.67,52.67,52.53,52.59,17800.0,38.2585,38.2585,38.1568,38.2004,17800.0
2013-01-22 10:30:00,52.56,52.59,52.53,52.59,3000.0,38.1786,38.2004,38.1568,38.2004,3000.0
2013-01-22 11:00:00,52.57,52.57,52.57,52.57,100.0,38.1859,38.1859,38.1859,38.1859,100.0
2013-01-22 11:30:00,52.59,52.61,52.59,52.61,1400.0,38.2004,38.2149,38.2004,38.2149,1400.0
2013-01-22 12:00:00,52.61,52.68,52.61,52.67,3000.0,38.2149,38.2658,38.2149,38.2585,3000.0
2013-01-22 12:30:00,52.65,52.7,52.65,52.66,5200.0,38.244,38.2803,38.244,38.2512,5200.0
2013-01-22 13:00:00,52.67,52.69,52.66,52.69,800.0,38.2585,38.273,38.2512,38.273,800.0
2013-01-22 13:30:00,52.67,52.68,52.64,52.64,5300.0,38.2585,38.2658,38.2367,38.2367,5300.0
2013-01-22 14:00:00,52.63,52.69,52.62,52.69,1900.0,38.2294,38.273,38.2222,38.273,1900.0
2013-01-22 14:30:00,52.69,52.72,52.66,52.68,16800.0,38.273,38.2948,38.2512,38.2658,16800.0
2013-01-22 15:00:00,52.67,52.72,52.67,52.69,12600.0,38.2585,38.2948,38.2585,38.273,12600.0
2013-01-22 15:30:00,52.69,52.72,52.67,52.7,25500.0,38.273,38.2948,38.2585,38.2803,25500.0
2013-01-23 09:30:00,52.64,52.64,52.48,52.5,29700.0,38.2367,38.2367,38.1205,38.135,29700.0
2013-01-23 10:00:00,52.5,52.55,52.44,52.45,9400.0,38.135,38.1713,38.0914,38.0987,9400.0
2013-01-23 10:30:00,52.42,52.42,52.33,52.42,53100.0,38.0769,38.0769,38.0115,38.0769,53100.0
2013-01-23 11:00:00,52.41,52.42,52.31,52.31,8000.0,38.0696,38.0769,37.997,37.997,8000.0
2013-01-23 11:30:00,52.32,52.39,52.31,52.39,4500.0,38.0043,38.0551,37.997,38.0551,4500.0
2013-01-23 12:00:00,52.4,52.41,52.38,52.38,19900.0,38.0624,38.0696,38.0479,38.0479,19900.0
2013-01-23 12:30:00,52.39,52.42,52.37,52.38,21400.0,38.0551,38.0769,38.0406,38.0479,21400.0
2013-01-23 13:00:00,52.43,52.45,52.39,52.44,11100.0,38.0842,38.0987,38.0551,38.0914,11100.0
2013-01-23 13:30:00,52.43,52.43,52.42,52.42,5300.0,38.0842,38.0842,38.0769,38.0769,5300.0
2013-01-23 14:00:00,52.42,52.45,52.41,52.43,13300.0,38.0769,38.0987,38.0696,38.0842,13300.0
2013-01-23 14:30:00,52.43,52.48,52.43,52.48,8000.0,38.0842,38.1205,38.0842,38.1205,8000.0
2013-01-23 15:00:00,52.47,52.48,52.45,52.46,24700.0,38.1132,38.1205,38.0987,38.106,24700.0
2013-01-23 15:30:00,52.46,52.46,52.41,52.43,31900.0,38.106,38.106,38.0696,38.0842,31900.0
2013-01-24 09:30:00,52.47,52.47,52.38,52.43,13100.0,38.1132,38.1132,38.0479,38.0842,13100.0
2013-01-24 10:00:00,52.49,52.52,52.45,52.48,12000.0,38.1278,38.1495,38.0987,38.1205,12000.0
2013-01-24 10:30:00,52.47,52.53,52.45,52.53,9000.0,38.1132,38.1568,38.0987,38.1568,9000.0
2013-01-24 11:00:00,52.55,52.61,52.55,52.59,32400.0,38.1713,38.2149,38.1713,38.2004,32400.0
2013-01-24 11:30:00,52.6,52.6,52.53,52.55,27900.0,38.2077,38.2077,38.1568,38.1713,27900.0
2013-01-24 12:00:00,52.53,52.53,52.47,52.48,6000.0,38.1568,38.1568,38.1132,38.1205,6000.0
2013-01-24 12:30:00,52.47,52.47,52.37,52.37,2800.0,38.1132,38.1132,38.0406,38.0406,2800.0
2013-01-24 13:00:00,52.35,52.37,52.32,52.37,5300.0,38.0261,38.0406,38.0043,38.0406,5300.0
2013-01-24 13:30:00,52.3,52.3,52.21,52.26,12800.0,37.9897,37.9897,37.9244,37.9607,12800.0
2013-01-24 14:00:00,52.21,52.25,52.21,52.25,3700.0,37.9244,37.9534,37.9244,37.9534,3700.0
2013-01-24 14:30:00,52.27,52.28,52.27,52.27,1900.0,37.9679,37.9752,37.9679,37.9679,1900.0
2013-01-24 15:00:00,52.32,52.34,52.32,52.34,20500.0,38.0043,38.0188,38.0043,38.0188,20500.0
2013-01-24 15:30:00,52.31,52.36,52.28,52.28,4100.0,37.997,38.0333,37.9752,37.9752,4100.0
2013-01-25 09:30:00,52.2,52.2,52.12,52.16,13400.0,37.9171,37.9171,37.859,37.888,13400.0
2013-01-25 10:00:00,52.16,52.17,52.06,52.06,18000.0,37.888,37.8953,37.8154,37.8154,18000.0
2013-01-25 10:30:00,52.02,52.02,51.89,51.91,35200.0,37.7864,37.7864,37.6919,37.7065,35200.0
2013-01-25 11:00:00,51.93,51.94,51.88,51.91,7800.0,37.721,37.7282,37.6847,37.7065,7800.0
2013-01-25 11:30:00,51.9,51.99,51.9,51.91,18700.0,37.6992,37.7646,37.6992,37.7065,18700.0
2013-01-25 12:00:00,51.91,51.95,51.91,51.92,40600.0,37.7065,37.7355,37.7065,37.7137,40600.0
2013-01-25 12:30:00,51.95,51.95,51.91,51.91,27500.0,37.7355,37.7355,37.7065,37.7065,27500.0
2013-01-25 13:00:00,51.93,51.96,51.93,51.94,3800.0,37.721,37.7428,37.721,37.7282,3800.0
2013-01-25 13:30:00,51.97,52.0,51.95,52.0,12200.0,37.75,37.7718,37.7355,37.7718,12200.0
2013-01-25 14:00:00,52.04,52.05,52.03,52.03,4800.0,37.8009,37.8081,37.7936,37.7936,4800.0
2013-01-25 14:30:00,52.06,52.06,52.04,52.05,4400.0,37.8154,37.8154,37.8009,37.8081,4400.0
2013-01-25 15:00:00,52.05,52.12,52.05,52.12,19700.0,37.8081,37.859,37.8081,37.859,19700.0
2013-01-25 15:30:00,52.11,52.14,52.08,52.13,8500.0,37.8517,37.8735,37.8299,37.8663,8500.0
2013-01-28 09:30:00,52.04,52.04,51.8,51.8,35500.0,37.8009,37.8009,37.6265,37.6265,35500.0
2013-01-28 10:00:00,51.79,51.79,51.62,51.66,16600.0,37.6193,37.6193,37.4958,37.5249,16600.0
2013-01-28 10:30:00,51.66,51.76,51.65,51.72,54800.0,37.5249,37.5975,37.5176,37.5684,54800.0
2013-01-28 11:00:00,51.72,51.75,51.71,51.73,43200.0,37.5684,37.5902,37.5612,37.5757,43200.0
2013-01-28 11:30:00,51.78,51.81,51.77,51.81,20400.0,37.612,37.6338,37.6048,37.6338,20400.0
2013-01-28 12:00:00,51.81,51.81,51.79,51.79,1900.0,37.6338,37.6338,37.6193,37.6193,1900.0
2013-01-28 12:30:00,51.76,51.77,51.76,51.76,2700.0,37.5975,37.6048,37.5975,37.5975,2700.0
2013-01-28 13:00:00,51.75,51.75,51.71,51.71,13800.0,37.5902,37.5902,37.5612,37.5612,13800.0
2013-01-28 13:30:00,51.71,51.73,51.71,51.73,11300.0,37.5612,37.5757,37.5612,37.5757,11300.0
2013-01-28 14:00:00,51.73,51.73,51.72,51.72,1500.0,37.5757,37.5757,37.5684,37.5684,1500.0
2013-01-28 14:30:00,51.72,51.76,51.71,51.76,6500.0,37.5684,37.5975,37.5612,37.5975,6500.0
2013-01-28 15:00:00,51.76,51.77,51.7,51.71,19600.0,37.5975,37.6048,37.5539,37.5612,19600.0
2013-01-28 15:30:00,51.74,51.78,51.72,51.72,7700.0,37.583,37.612,37.5684,37.5684,7700.0
2013-01-29 09:30:00,51.94,52.1,51.94,52.1,6500.0,37.7282,37.8445,37.7282,37.8445,6500.0
2013-01-29 10:00:00,52.07,52.1,52.01,52.1,8000.0,37.8227,37.8445,37.7791,37.8445,8000.0
2013-01-29 10:30:00,52.1,52.1,52.06,52.08,4700.0,37.8445,37.8445,37.8154,37.8299,4700.0
2013-01-29 11:00:00,52.08,52.22,52.08,52.22,17300.0,37.8299,37.9316,37.8299,37.9316,17300.0
2013-01-29 11:30:00,52.23,52.27,52.23,52.27,12200.0,37.9389,37.9679,37.9389,37.9679,12200.0
2013-01-29 12:00:00,52.25,52.25,52.22,52.24,27900.0,37.9534,37.9534,37.9316,37.9462,27900.0
2013-01-29 12:30:00,52.24,52.27,52.24,52.27,35100.0,37.9462,37.9679,37.9462,37.9679,35100.0
2013-01-29 13:00:00,52.26,52.27,52.24,52.27,11900.0,37.9607,37.9679,37.9462,37.9679,11900.0
2013-01-29 13:30:00,52.27,52.28,52.27,52.28,4100.0,37.9679,37.9752,37.9679,37.9752,4100.0
2013-01-29 14:00:00,52.28,52.34,52.28,52.32,42200.0,37.9752,38.0188,37.9752,38.0043,42200.0
2013-01-29 14:30:00,52.32,52.34,52.31,52.32,7100.0,38.0043,38.0188,37.997,38.0043,7100.0
2013-01-29 15:00:00,52.33,52.38,52.32,52.37,14000.0,38.0115,38.0479,38.0043,38.0406,14000.0
2013-01-29 15:30:00,52.39,52.4,52.32,52.32,12500.0,38.0551,38.0624,38.0043,38.0043,12500.0
2013-01-30 09:30:00,52.22,52.22,52.12,52.14,5400.0,37.9316,37.9316,37.859,37.8735,5400.0
2013-01-30 10:00:00,52.1,52.1,52.07,52.07,1000.0,37.8445,37.8445,37.8227,37.8227,1000.0
2013-01-30 10:30:00,52.08,52.11,52.08,52.11,6900.0,37.8299,37.8517,37.8299,37.8517,6900.0
2013-01-30 11:00:00,52.1,52.14,52.09,52.13,3300.0,37.8445,37.8735,37.8372,37.8663,3300.0
2013-01-30 11:30:00,52.12,52.16,52.12,52.16,7800.0,37.859,37.888,37.859,37.888,7800.0
2013-01-30 12:00:00,52.17,52.17,52.09,52.12,5700.0,37.8953,37.8953,37.8372,37.859,5700.0
2013-01-30 12:30:00,52.11,52.2,52.11,52.2,1500.0,37.8517,37.9171,37.8517,37.9171,1500.0
2013-01-30 13:00:00,52.16,52.23,52.16,52.2,42600.0,37.888,37.9389,37.888,37.9171,42600.0
2013-01-30 13:30:00,52.2,52.2,52.18,52.18,1400.0,37.9171,37.9171,37.9026,37.9026,1400.0
2013-01-30 14:00:00,52.18,52.19,52.18,52.19,200.0,37.9026,37.9098,37.9026,37.9098,200.0
2013-01-30 14:30:00,52.13,52.13,52.05,52.09,8800.0,37.8663,37.8663,37.8081,37.8372,8800.0
2013-01-30 15:00:00,52.11,52.12,52.04,52.04,5600.0,37.8517,37.859,37.8009,37.8009,5600.0
2013-01-30 15:30:00,52.04,52.06,52.03,52.03,30600.0,37.8009,37.8154,37.7936,37.7936,30600.0
2013-01-31 09:30:00,52.17,52.17,52.04,52.16,2000.0,37.8953,37.8953,37.8009,37.888,2000.0
2013-01-31 10:00:00,52.09,52.1,52.05,52.08,3000.0,37.8372,37.8445,37.8081,37.8299,3000.0
2013-01-31 10:30:00,52.04,52.1,52.04,52.06,4400.0,37.8009,37.8445,37.8009,37.8154,4400.0
2013-01-31 11:00:00,52.05,52.05,52.0,52.02,7100.0,37.8081,37.8081,37.7718,37.7864,7100.0
2013-01-31 11:30:00,52.01,52.03,51.97,51.97,16800.0,37.7791,37.7936,37.75,37.75,16800.0
2013-01-31 12:00:00,51.98,52.06,51.98,52.05,3100.0,37.7573,37.8154,37.7573,37.8081,3100.0
2013-01-31 12:30:00,52.05,52.11,52.04,52.11,7200.0,37.8081,37.8517,37.8009,37.8517,7200.0
2013-01-31 13:00:00,52.09,52.09,52.05,52.05,1600.0,37.8372,37.8372,37.8081,37.8081,1600.0
2013-01-31 13:30:00,52.07,52.12,52.06,52.12,8200.0,37.8227,37.859,37.8154,37.859,8200.0
2013-01-31 14:00:00,52.1,52.16,52.09,52.11,18300.0,37.8445,37.888,37.8372,37.8517,18300.0
2013-01-31 14:30:00,52.11,52.17,52.11,52.13,3500.0,37.8517,37.8953,37.8517,37.8663,3500.0
2013-01-31 15:00:00,52.13,52.16,52.07,52.11,26700.0,37.8663,37.888,37.8227,37.8517,26700.0
2013-01-31 15:30:00,52.09,52.15,52.08,52.08,46800.0,37.8372,37.8808,37.8299,37.8299,46800.0
2013-02-01 09:30:00,52.43,52.53,52.23,52.24,19300.0,38.0842,38.1568,37.9389,37.9462,19300.0
2013-02-01 10:00:00,52.3,52.34,52.25,52.27,19300.0,37.9897,38.0188,37.9534,37.9679,19300.0
2013-02-01 10:30:00,52.26,52.33,52.24,52.31,7900.0,37.9607,38.0115,37.9462,37.997,7900.0
2013-02-01 11:00:00,52.35,52.38,52.31,52.32,10800.0,38.0261,38.0479,37.997,38.0043,10800.0
2013-02-01 11:30:00,52.35,52.45,52.35,52.45,3500.0,38.0261,38.0987,38.0261,38.0987,3500.0
2013-02-01 12:00:00,52.47,52.49,52.47,52.49,1600.0,38.1132,38.1278,38.1132,38.1278,1600.0
2013-02-01 12:30:00,52.48,52.51,52.46,52.46,7500.0,38.1205,38.1423,38.106,38.106,7500.0
2013-02-01 13:00:00,52.51,52.53,52.46,52.51,12500.0,38.1423,38.1568,38.106,38.1423,12500.0
2013-02-01 13:30:00,52.51,52.57,52.51,52.57,3900.0,38.1423,38.1859,38.1423,38.1859,3900.0
2013-02-01 14:00:00,52.58,52.58,52.52,52.56,8200.0,38.1931,38.1931,38.1495,38.1786,8200.0
2013-02-01 14:30:00,52.58,52.58,52.55,52.55,7600.0,38.1931,38.1931,38.1713,38.1713,7600.0
2013-02-01 15:00:00,52.55,52.57,52.45,52.45,40400.0,38.1713,38.1859,38.0987,38.0987,40400.0
2013-02-01 15:30:00,52.44,52.54,52.44,52.45,10700.0,38.0914,38.1641,38.0914,38.0987,10700.0
2013-02-04 09:30:00,52.17,52.24,51.99,52.07,20500.0,37.8953,37.9462,37.7646,37.8227,20500.0
2013-02-04 10:00:00,52.02,52.03,51.96,51.97,4100.0,37.7864,37.7936,37.7428,37.75,4100.0
2013-02-04 10:30:00,51.94,51.95,51.89,51.93,12100.0,37.7282,37.7355,37.6919,37.721,12100.0
2013-02-04 11:00:00,51.93,51.94,51.8,51.8,26500.0,37.721,37.7282,37.6265,37.6265,26500.0
2013-02-04 11:30:00,51.87,51.87,51.75,51.75,10000.0,37.6774,37.6774,37.5902,37.5902,10000.0
2013-02-04 12:00:00,51.76,51.76,51.65,51.69,18600.0,37.5975,37.5975,37.5176,37.5466,18600.0
2013-02-04 12:30:00,51.71,51.76,51.68,51.68,2800.0,37.5612,37.5975,37.5394,37.5394,2800.0
2013-02-04 13:00:00,51.68,51.75,51.67,51.73,4600.0,37.5394,37.5902,37.5321,37.5757,4600.0
2013-02-04 13:30:00,51.76,51.77,51.68,51.77,7200.0,37.5975,37.6048,37.5394,37.6048,7200.0
2013-02-04 14:00:00,51.75,51.76,51.74,51.75,1000.0,37.5902,37.5975,37.583,37.5902,1000.0
2013-02-04 14:30:00,51.78,51.87,51.78,51.87,5400.0,37.612,37.6774,37.612,37.6774,5400.0
2013-02-04 15:00:00,51.79,51.83,51.74,51.75,22300.0,37.6193,37.6483,37.583,37.5902,22300.0
2013-02-04 15:30:00,51.74,51.79,51.7,51.78,33600.0,37.583,37.6193,37.5539,37.612,33600.0
2013-02-05 09:30:00,52.15,52.15,51.95,52.01,22100.0,37.8808,37.8808,37.7355,37.7791,22100.0
2013-02-05 10:00:00,52.01,52.04,51.95,51.97,20800.0,37.7791,37.8009,37.7355,37.75,20800.0
2013-02-05 10:30:00,51.96,51.99,51.94,51.98,18700.0,37.7428,37.7646,37.7282,37.7573,18700.0
2013-02-05 11:00:00,52.03,52.03,51.99,51.99,900.0,37.7936,37.7936,37.7646,37.7646,900.0
2013-02-05 11:30:00,51.97,52.01,51.94,51.94,10900.0,37.75,37.7791,37.7282,37.7282,10900.0
2013-02-05 12:00:00,51.93,51.94,51.93,51.94,6000.0,37.721,37.7282,37.721,37.7282,6000.0
2013-02-05 12:30:00,51.92,51.93,51.92,51.93,8100.0,37.7137,37.721,37.7137,37.721,8100.0
2013-02-05 13:00:00,51.94,52.03,51.94,52.03,1200.0,37.7282,37.7936,37.7282,37.7936,1200.0
2013-02-05 13:30:00,52.05,52.11,52.04,52.08,11200.0,37.8081,37.8517,37.8009,37.8299,11200.0
2013-02-05 14:00:00,52.13,52.15,52.11,52.14,2400.0,37.8663,37.8808,37.8517,37.8735,2400.0
2013-02-05 14:30:00,52.14,52.15,52.12,52.15,4300.0,37.8735,37.8808,37.859,37.8808,4300.0
2013-02-05 15:00:00,52.14,52.17,52.13,52.13,3500.0,37.8735,37.8953,37.8663,37.8663,3500.0
2013-02-05 15:30:00,52.12,52.17,52.02,52.03,92600.0,37.859,37.8953,37.7864,37.7936,92600.0
2013-02-06 09:30:00,51.76,51.76,51.62,51.65,28500.0,37.5975,37.5975,37.4958,37.5176,28500.0
2013-02-06 10:00:00,51.63,51.66,51.6,51.65,3600.0,37.5031,37.5249,37.4813,37.5176,3600.0
2013-02-06 10:30:00,51.63,51.64,51.63,51.64,2800.0,37.5031,37.5103,37.5031,37.5103,2800.0
2013-02-06 11:00:00,51.62,51.65,51.62,51.65,2200.0,37.4958,37.5176,37.4958,37.5176,2200.0
2013-02-06 11:30:00,51.65,51.72,51.63,51.69,13100.0,37.5176,37.5684,37.5031,37.5466,13100.0
2013-02-06 12:00:00,51.72,51.76,51.71,51.74,1300.0,37.5684,37.5975,37.5612,37.583,1300.0
2013-02-06 12:30:00,51.74,51.79,51.74,51.77,15800.0,37.583,37.6193,37.583,37.6048,15800.0
2013-02-06 13:00:00,51.73,51.76,51.7,51.7,6400.0,37.5757,37.5975,37.5539,37.5539,6400.0
2013-02-06 13:30:00,51.69,51.72,51.69,51.72,1100.0,37.5466,37.5684,37.5466,37.5684,1100.0
2013-02-06 14:00:00,51.71,51.77,51.69,51.76,2900.0,37.5612,37.6048,37.5466,37.5975,2900.0
2013-02-06 14:30:00,51.81,51.81,51.8,51.81,1000.0,37.6338,37.6338,37.6265,37.6338,1000.0
2013-02-06 15:00:00,51.81,51.85,51.81,51.83,2000.0,37.6338,37.6629,37.6338,37.6483,2000.0
2013-02-06 15:30:00,51.85,51.94,51.85,51.93,30200.0,37.6629,37.7282,37.6629,37.721,30200.0
2013-02-07 09:30:00,51.91,51.91,51.69,51.7,26900.0,37.7065,37.7065,37.5466,37.5539,26900.0
2013-02-07 10:00:00,51.72,51.74,51.53,51.53,20900.0,37.5684,37.583,37.4304,37.4304,20900.0
2013-02-07 10:30:00,51.5,51.5,51.39,51.4,8900.0,37.4086,37.4086,37.3287,37.336,8900.0
2013-02-07 11:00:00,51.42,51.44,51.39,51.41,6500.0,37.3505,37.3651,37.3287,37.3433,6500.0
2013-02-07 11:30:00,51.41,51.41,51.34,51.37,8800.0,37.3433,37.3433,37.2924,37.3142,8800.0
2013-02-07 12:00:00,51.38,51.41,51.38,51.41,4900.0,37.3215,37.3433,37.3215,37.3433,4900.0
2013-02-07 12:30:00,51.46,51.48,51.44,51.44,7500.0,37.3796,37.3941,37.3651,37.3651,7500.0
2013-02-07 13:00:00,51.43,51.49,51.41,51.49,7000.0,37.3578,37.4014,37.3433,37.4014,7000.0
2013-02-07 13:30:00,51.48,51.56,51.47,51.56,5600.0,37.3941,37.4522,37.3868,37.4522,5600.0
2013-02-07 14:00:00,51.59,51.59,51.55,51.56,9700.0,37.474,37.474,37.445,37.4522,9700.0
2013-02-07 14:30:00,51.57,51.6,51.57,51.59,7400.0,37.4595,37.4813,37.4595,37.474,7400.0
2013-02-07 15:00:00,51.59,51.61,51.55,51.55,17500.0,37.474,37.4885,37.445,37.445,17500.0
2013-02-07 15:30:00,51.59,51.59,51.54,51.54,2000.0,37.474,37.474,37.4377,37.4377,2000.0
2013-02-08 09:30:00,51.77,51.88,51.72,51.85,26900.0,37.6048,37.6847,37.5684,37.6629,26900.0
2013-02-08 10:00:00,51.83,51.89,51.83,51.85,3000.0,37.6483,37.6919,37.6483,37.6629,3000.0
2013-02-08 10:30:00,51.86,51.9,51.86,51.89,2900.0,37.6701,37.6992,37.6701,37.6919,2900.0
2013-02-08 11:00:00,51.88,51.88,51.81,51.81,6600.0,37.6847,37.6847,37.6338,37.6338,6600.0
2013-02-08 11:30:00,51.8,51.86,51.76,51.86,2500.0,37.6265,37.6701,37.5975,37.6701,2500.0
2013-02-08 12:00:00,51.85,51.86,51.84,51.85,8500.0,37.6629,37.6701,37.6556,37.6629,8500.0
2013-02-08 12:30:00,51.84,51.84,51.82,51.83,3600.0,37.6556,37.6556,37.6411,37.6483,3600.0
2013-02-08 13:00:00,51.85,51.87,51.85,51.85,92500.0,37.6629,37.6774,37.6629,37.6629,92500.0
2013-02-08 13:30:00,51.84,51.89,51.84,51.88,2200.0,37.6556,37.6919,37.6556,37.6847,2200.0
2013-02-08 14:00:00,51.89,51.91,51.88,51.89,6000.0,37.6919,37.7065,37.6847,37.6919,6000.0
2013-02-08 14:30:00,51.92,51.92,51.89,51.89,5900.0,37.7137,37.7137,37.6919,37.6919,5900.0
2013-02-08 15:00:00,51.87,51.9,51.87,51.87,18300.0,37.6774,37.6992,37.6774,37.6774,18300.0
2013-02-08 15:30:00,51.85,51.92,51.85,51.92,62800.0,37.6629,37.7137,37.6629,37.7137,62800.0
2013-02-11 09:30:00,51.81,51.88,51.66,51.68,20100.0,37.6338,37.6847,37.5249,37.5394,20100.0
2013-02-11 10:00:00,51.68,51.71,51.62,51.66,11100.0,37.5394,37.5612,37.4958,37.5249,11100.0
2013-02-11 10:30:00,51.7,51.73,51.7,51.73,800.0,37.5539,37.5757,37.5539,37.5757,800.0
2013-02-11 11:00:00,51.75,51.75,51.75,51.75,100.0,37.5902,37.5902,37.5902,37.5902,100.0
2013-02-11 11:30:00,51.77,51.78,51.77,51.78,1200.0,37.6048,37.612,37.6048,37.612,1200.0
2013-02-11 12:00:00,51.76,51.76,51.71,51.73,4200.0,37.5975,37.5975,37.5612,37.5757,4200.0
2013-02-11 12:30:00,51.74,51.74,51.68,51.73,11300.0,37.583,37.583,37.5394,37.5757,11300.0
2013-02-11 13:00:00,51.74,51.74,51.72,51.72,2400.0,37.583,37.583,37.5684,37.5684,2400.0
2013-02-11 13:30:00,51.71,51.71,51.7,51.7,2100.0,37.5612,37.5612,37.5539,37.5539,2100.0
2013-02-11 14:00:00,51.73,51.75,51.73,51.75,900.0,37.5757,37.5902,37.5757,37.5902,900.0
2013-02-11 14:30:00,51.74,51.75,51.73,51.73,6800.0,37.583,37.5902,37.5757,37.5757,6800.0
2013-02-11 15:00:00,51.72,51.79,51.72,51.78,3500.0,37.5684,37.6193,37.5684,37.612,3500.0
2013-02-11 15:30:00,51.78,51.85,51.78,51.83,11900.0,37.612,37.6629,37.612,37.6483,11900.0
2013-02-12 09:30:00,51.89,51.89,51.65,51.71,20300.0,37.6919,37.6919,37.5176,37.5612,20300.0
2013-02-12 10:00:00,51.68,51.77,51.68,51.76,41300.0,37.5394,37.6048,37.5394,37.5975,41300.0
2013-02-12 10:30:00,51.75,51.78,51.71,51.78,13700.0,37.5902,37.612,37.5612,37.612,13700.0
2013-02-12 11:00:00,51.78,51.82,51.77,51.77,7000.0,37.612,37.6411,37.6048,37.6048,7000.0
2013-02-12 11:30:00,51.85,51.85,51.78,51.79,7200.0,37.6629,37.6629,37.612,37.6193,7200.0
2013-02-12 12:00:00,51.79,51.82,51.79,51.82,7300.0,37.6193,37.6411,37.6193,37.6411,7300.0
2013-02-12 12:30:00,51.82,51.96,51.82,51.96,15100.0,37.6411,37.7428,37.6411,37.7428,15100.0
2013-02-12 13:00:00,51.97,52.07,51.97,52.07,6700.0,37.75,37.8227,37.75,37.8227,6700.0
2013-02-12 13:30:00,52.07,52.07,52.03,52.06,13500.0,37.8227,37.8227,37.7936,37.8154,13500.0
2013-02-12 14:00:00,52.02,52.02,51.96,51.98,7500.0,37.7864,37.7864,37.7428,37.7573,7500.0
2013-02-12 14:30:00,51.97,51.98,51.97,51.97,1100.0,37.75,37.7573,37.75,37.75,1100.0
2013-02-12 15:00:00,51.96,51.96,51.91,51.93,2800.0,37.7428,37.7428,37.7065,37.721,2800.0
2013-02-12 15:30:00,51.93,51.93,51.88,51.9,11800.0,37.721,37.721,37.6847,37.6992,11800.0
2013-02-13 09:30:00,52.32,52.32,52.18,52.2,9300.0,38.0043,38.0043,37.9026,37.9171,9300.0
2013-02-13 10:00:00,52.26,52.28,52.25,52.26,9800.0,37.9607,37.9752,37.9534,37.9607,9800.0
2013-02-13 10:30:00,52.27,52.27,52.19,52.2,13700.0,37.9679,37.9679,37.9098,37.9171,13700.0
2013-02-13 11:00:00,52.19,52.19,52.12,52.12,21600.0,37.9098,37.9098,37.859,37.859,21600.0
2013-02-13 11:30:00,52.11,52.13,52.1,52.13,1300.0,37.8517,37.8663,37.8445,37.8663,1300.0
2013-02-13 12:00:00,52.17,52.17,52.15,52.15,1400.0,37.8953,37.8953,37.8808,37.8808,1400.0
2013-02-13 12:30:00,52.14,52.18,52.14,52.18,600.0,37.8735,37.9026,37.8735,37.9026,600.0
2013-02-13 13:00:00,52.18,52.19,52.16,52.17,7500.0,37.9026,37.9098,37.888,37.8953,7500.0
2013-02-13 13:30:00,52.18,52.2,52.18,52.19,46500.0,37.9026,37.9171,37.9026,37.9098,46500.0
2013-02-13 14:00:00,52.2,52.2,52.11,52.12,5800.0,37.9171,37.9171,37.8517,37.859,5800.0
2013-02-13 14:30:00,52.12,52.12,52.05,52.08,5900.0,37.859,37.859,37.8081,37.8299,5900.0
2013-02-13 15:00:00,52.09,52.15,52.09,52.14,1200.0,37.8372,37.8808,37.8372,37.8735,1200.0
2013-02-13 15:30:00,52.15,52.17,52.11,52.17,11100.0,37.8808,37.8953,37.8517,37.8953,11100.0
2013-02-14 09:30:00,52.05,52.05,51.96,52.05,8500.0,37.8081,37.8081,37.7428,37.8081,8500.0
2013-02-14 10:00:00,52.06,52.11,52.04,52.04,13400.0,37.8154,37.8517,37.8009,37.8009,13400.0
2013-02-14 10:30:00,52.12,52.15,52.04,52.15,4800.0,37.859,37.8808,37.8009,37.8808,4800.0
2013-02-14 11:00:00,52.15,52.15,52.09,52.13,8800.0,37.8808,37.8808,37.8372,37.8663,8800.0
2013-02-14 11:30:00,52.12,52.12,52.07,52.08,8600.0,37.859,37.859,37.8227,37.8299,8600.0
2013-02-14 12:00:00,52.08,52.08,52.07,52.08,6100.0,37.8299,37.8299,37.8227,37.8299,6100.0
2013-02-14 12:30:00,52.07,52.12,52.07,52.11,6800.0,37.8227,37.859,37.8227,37.8517,6800.0
2013-02-14 13:00:00,52.18,52.18,52.1,52.1,7100.0,37.9026,37.9026,37.8445,37.8445,7100.0
2013-02-14 13:30:00,52.13,52.15,52.11,52.11,1500.0,37.8663,37.8808,37.8517,37.8517,1500.0
2013-02-14 14:00:00,52.15,52.16,52.1,52.16,1500.0,37.8808,37.888,37.8445,37.888,1500.0
2013-02-14 14:30:00,52.12,52.16,52.12,52.15,1500.0,37.859,37.888,37.859,37.8808,1500.0
2013-02-14 15:00:00,52.2,52.21,52.13,52.13,33300.0,37.9171,37.9244,37.8663,37.8663,33300.0
2013-02-14 15:30:00,52.18,52.21,52.16,52.18,18300.0,37.9026,37.9244,37.888,37.9026,18300.0
2013-02-15 09:30:00,52.3,52.3,52.16,52.21,3900.0,37.9897,37.9897,37.888,37.9244,3900.0
2013-02-15 10:00:00,52.21,52.25,52.17,52.18,8400.0,37.9244,37.9534,37.8953,37.9026,8400.0
2013-02-15 10:30:00,52.19,52.19,52.14,52.18,16900.0,37.9098,37.9098,37.8735,37.9026,16900.0
2013-02-15 11:00:00,52.2,52.21,52.13,52.14,12300.0,37.9171,37.9244,37.8663,37.8735,12300.0
2013-02-15 11:30:00,52.12,52.13,52.07,52.09,9100.0,37.859,37.8663,37.8227,37.8372,9100.0
2013-02-15 12:00:00,52.09,52.1,52.01,52.05,9800.0,37.8372,37.8445,37.7791,37.8081,9800.0
2013-02-15 12:30:00,52.05,52.08,52.02,52.07,12900.0,37.8081,37.8299,37.7864,37.8227,12900.0
2013-02-15 13:00:00,52.08,52.09,52.08,52.08,8100.0,37.8299,37.8372,37.8299,37.8299,8100.0
2013-02-15 13:30:00,52.09,52.14,52.09,52.14,14800.0,37.8372,37.8735,37.8372,37.8735,14800.0
2013-02-15 14:00:00,52.14,52.14,51.96,51.96,70800.0,37.8735,37.8735,37.7428,37.7428,70800.0
2013-02-15 14:30:00,52.03,52.03,52.0,52.02,41800.0,37.7936,37.7936,37.7718,37.7864,41800.0
2013-02-15 15:00:00,52.04,52.06,52.01,52.04,46400.0,37.8009,37.8154,37.7791,37.8009,46400.0
2013-02-15 15:30:00,52.07,52.1,52.03,52.06,3000.0,37.8227,37.8445,37.7936,37.8154,3000.0
2013-02-19 09:30:00,52.14,52.15,52.02,52.15,11500.0,37.8735,37.8808,37.7864,37.8808,11500.0
2013-02-19 10:00:00,52.13,52.15,52.11,52.15,4400.0,37.8663,37.8808,37.8517,37.8808,4400.0
2013-02-19 10:30:00,52.14,52.15,52.09,52.13,7000.0,37.8735,37.8808,37.8372,37.8663,7000.0
2013-02-19 11:00:00,52.13,52.17,52.13,52.17,1200.0,37.8663,37.8953,37.8663,37.8953,1200.0
2013-02-19 11:30:00,52.16,52.23,52.16,52.21,33900.0,37.888,37.9389,37.888,37.9244,33900.0
2013-02-19 12:00:00,52.23,52.23,52.19,52.21,1100.0,37.9389,37.9389,37.9098,37.9244,1100.0
2013-02-19 12:30:00,52.19,52.2,52.18,52.18,4900.0,37.9098,37.9171,37.9026,37.9026,4900.0
2013-02-19 13:00:00,52.22,52.22,52.17,52.17,15200.0,37.9316,37.9316,37.8953,37.8953,15200.0
2013-02-19 13:30:00,52.18,52.2,52.17,52.19,5700.0,37.9026,37.9171,37.8953,37.9098,5700.0
2013-02-19 14:00:00,52.17,52.25,52.17,52.25,2500.0,37.8953,37.9534,37.8953,37.9534,2500.0
2013-02-19 14:30:00,52.25,52.25,52.22,52.23,8400.0,37.9534,37.9534,37.9316,37.9389,8400.0
2013-02-19 15:00:00,52.21,52.24,52.16,52.16,6700.0,37.9244,37.9462,37.888,37.888,6700.0
2013-02-19 15:30:00,52.18,52.18,52.02,52.02,65500.0,37.9026,37.9026,37.7864,37.7864,65500.0
2013-02-20 09:30:00,52.25,52.31,52.22,52.22,5400.0,37.9534,37.997,37.9316,37.9316,5400.0
2013-02-20 10:00:00,52.23,52.23,52.17,52.2,1300.0,37.9389,37.9389,37.8953,37.9171,1300.0
2013-02-20 10:30:00,52.21,52.22,52.1,52.1,3700.0,37.9244,37.9316,37.8445,37.8445,3700.0
2013-02-20 11:00:00,52.06,52.06,51.99,51.99,32400.0,37.8154,37.8154,37.7646,37.7646,32400.0
2013-02-20 11:30:00,51.96,52.0,51.96,51.99,2200.0,37.7428,37.7718,37.7428,37.7646,2200.0
2013-02-20 12:00:00,51.98,52.04,51.98,52.02,1800.0,37.7573,37.8009,37.7573,37.7864,1800.0
2013-02-20 12:30:00,52.03,52.03,51.99,51.99,1200.0,37.7936,37.7936,37.7646,37.7646,1200.0
2013-02-20 13:00:00,51.99,52.0,51.99,52.0,2100.0,37.7646,37.7718,37.7646,37.7718,2100.0
2013-02-20 13:30:00,51.97,51.98,51.96,51.96,2800.0,37.75,37.7573,37.7428,37.7428,2800.0
2013-02-20 14:00:00,51.96,51.97,51.89,51.92,25900.0,37.7428,37.75,37.6919,37.7137,25900.0
2013-02-20 14:30:00,51.93,51.93,51.74,51.74,6100.0,37.721,37.721,37.583,37.583,6100.0
2013-02-20 15:00:00,51.74,51.75,51.63,51.67,7000.0,37.583,37.5902,37.5031,37.5321,7000.0
2013-02-20 15:30:00,51.68,51.71,51.61,51.63,240700.0,37.5394,37.5612,37.4885,37.5031,240700.0
2013-02-21 09:30:00,51.42,51.48,51.0,51.09,83800.0,37.3505,37.3941,37.0454,37.1108,83800.0
2013-02-21 10:00:00,51.04,51.16,51.0,51.16,45700.0,37.0745,37.1617,37.0454,37.1617,45700.0
2013-02-21 10:30:00,51.1,51.11,51.1,51.1,1400.0,37.1181,37.1253,37.1181,37.1181,1400.0
2013-02-21 11:00:00,51.11,51.12,51.1,51.1,4000.0,37.1253,37.1326,37.1181,37.1181,4000.0
2013-02-21 11:30:00,51.08,51.09,51.06,51.09,463500.0,37.1036,37.1108,37.089,37.1108,463500.0
2013-02-21 12:00:00,51.08,51.08,51.01,51.02,2700.0,37.1036,37.1036,37.0527,37.06,2700.0
2013-02-21 12:30:00,51.01,51.01,50.98,51.0,1600.0,37.0527,37.0527,37.0309,37.0454,1600.0
2013-02-21 13:00:00,51.03,51.09,50.98,50.99,205700.0,37.0672,37.1108,37.0309,37.0382,205700.0
2013-02-21 13:30:00,51.0,51.0,50.97,50.99,1900.0,37.0454,37.0454,37.0237,37.0382,1900.0
2013-02-21 14:00:00,50.95,50.97,50.95,50.95,1400.0,37.0091,37.0237,37.0091,37.0091,1400.0
2013-02-21 14:30:00,50.92,51.0,50.92,51.0,7000.0,36.9873,37.0454,36.9873,37.0454,7000.0
2013-02-21 15:00:00,51.04,51.15,51.04,51.15,10300.0,37.0745,37.1544,37.0745,37.1544,10300.0
2013-02-21 15:30:00,51.22,51.25,51.06,51.15,44700.0,37.2052,37.227,37.089,37.1544,44700.0
2013-02-22 09:30:00,51.27,51.49,51.27,51.27,69600.0,37.2416,37.4014,37.2416,37.2416,69600.0
2013-02-22 10:00:00,51.31,51.31,51.24,51.28,4500.0,37.2706,37.2706,37.2198,37.2488,4500.0
2013-02-22 10:30:00,51.27,51.31,51.25,51.31,1700.0,37.2416,37.2706,37.227,37.2706,1700.0
2013-02-22 11:00:00,51.28,51.28,51.22,51.26,2000.0,37.2488,37.2488,37.2052,37.2343,2000.0
2013-02-22 11:30:00,51.29,51.29,51.28,51.29,6600.0,37.2561,37.2561,37.2488,37.2561,6600.0
2013-02-22 12:00:00,51.29,51.29,51.29,51.29,1200.0,37.2561,37.2561,37.2561,37.2561,1200.0
2013-02-22 12:30:00,51.29,51.4,51.29,51.39,228200.0,37.2561,37.336,37.2561,37.3287,228200.0
2013-02-22 13:00:00,51.41,51.41,51.35,51.35,405600.0,37.3433,37.3433,37.2997,37.2997,405600.0
2013-02-22 13:30:00,51.35,51.38,51.35,51.37,2200.0,37.2997,37.3215,37.2997,37.3142,2200.0
2013-02-22 14:00:00,51.38,51.38,51.33,51.34,4300.0,37.3215,37.3215,37.2852,37.2924,4300.0
2013-02-22 14:30:00,51.35,51.35,51.34,51.35,19400.0,37.2997,37.2997,37.2924,37.2997,19400.0
2013-02-22 15:00:00,51.37,51.41,51.37,51.41,4300.0,37.3142,37.3433,37.3142,37.3433,4300.0
2013-02-22 15:30:00,51.43,51.47,51.43,51.44,2900.0,37.3578,37.3868,37.3578,37.3651,2900.0
2013-02-25 09:30:00,51.75,51.77,51.68,51.75,45000.0,37.5902,37.6048,37.5394,37.5902,45000.0
2013-02-25 10:00:00,51.78,51.8,51.66,51.66,9800.0,37.612,37.6265,37.5249,37.5249,9800.0
2013-02-25 10:30:00,51.69,51.72,51.58,51.58,10600.0,37.5466,37.5684,37.4667,37.4667,10600.0
2013-02-25 11:00:00,51.61,51.61,51.51,51.52,3200.0,37.4885,37.4885,37.4159,37.4232,3200.0
2013-02-25 11:30:00,51.61,51.62,51.45,51.45,12600.0,37.4885,37.4958,37.3723,37.3723,12600.0
2013-02-25 12:00:00,51.36,51.46,51.36,51.44,2000.0,37.3069,37.3796,37.3069,37.3651,2000.0
2013-02-25 12:30:00,51.45,51.45,51.45,51.45,100.0,37.3723,37.3723,37.3723,37.3723,100.0
2013-02-25 13:00:00,51.51,51.51,51.44,51.44,13900.0,37.4159,37.4159,37.3651,37.3651,13900.0
2013-02-25 13:30:00,51.4,51.4,51.28,51.28,15600.0,37.336,37.336,37.2488,37.2488,15600.0
2013-02-25 14:00:00,51.26,51.27,51.13,51.19,2700.0,37.2343,37.2416,37.1399,37.1835,2700.0
2013-02-25 14:30:00,51.21,51.24,51.16,51.22,3000.0,37.198,37.2198,37.1617,37.2052,3000.0
2013-02-25 15:00:00,51.19,51.19,51.06,51.06,5200.0,37.1835,37.1835,37.089,37.089,5200.0
2013-02-25 15:30:00,51.02,51.02,50.69,50.69,26300.0,37.06,37.06,36.8203,36.8203,26300.0
2013-02-26 09:30:00,51.07,51.07,51.0,51.06,26800.0,37.0963,37.0963,37.0454,37.089,26800.0
2013-02-26 10:00:00,51.11,51.12,50.9,50.9,24200.0,37.1253,37.1326,36.9728,36.9728,24200.0
2013-02-26 10:30:00,50.87,50.94,50.82,50.93,14600.0,36.951,37.0019,36.9147,36.9946,14600.0
2013-02-26 11:00:00,50.91,50.91,50.78,50.85,8400.0,36.9801,36.9801,36.8856,36.9365,8400.0
2013-02-26 11:30:00,50.79,50.85,50.73,50.77,3500.0,36.8929,36.9365,36.8493,36.8784,3500.0
2013-02-26 12:00:00,50.79,50.86,50.79,50.84,2900.0,36.8929,36.9438,36.8929,36.9292,2900.0
2013-02-26 12:30:00,50.87,50.95,50.87,50.95,9500.0,36.951,37.0091,36.951,37.0091,9500.0
2013-02-26 13:00:00,50.94,50.97,50.92,50.93,9400.0,37.0019,37.0237,36.9873,36.9946,9400.0
2013-02-26 13:30:00,50.92,51.02,50.92,51.02,7400.0,36.9873,37.06,36.9873,37.06,7400.0
2013-02-26 14:00:00,50.99,51.03,50.97,51.03,3300.0,37.0382,37.0672,37.0237,37.0672,3300.0
2013-02-26 14:30:00,51.06,51.1,51.02,51.02,800.0,37.089,37.1181,37.06,37.06,800.0
2013-02-26 15:00:00,51.08,51.08,51.02,51.03,6700.0,37.1036,37.1036,37.06,37.0672,6700.0
2013-02-26 15:30:00,51.09,51.09,51.03,51.07,1600.0,37.1108,37.1108,37.0672,37.0963,1600.0
2013-02-27 09:30:00,51.1,51.17,51.08,51.14,5100.0,37.1181,37.1689,37.1036,37.1471,5100.0
2013-02-27 10:00:00,51.14,51.24,51.14,51.24,4100.0,37.1471,37.2198,37.1471,37.2198,4100.0
2013-02-27 10:30:00,51.24,51.27,51.2,51.2,1200.0,37.2198,37.2416,37.1907,37.1907,1200.0
2013-02-27 11:00:00,51.17,51.29,51.17,51.26,2700.0,37.1689,37.2561,37.1689,37.2343,2700.0
2013-02-27 11:30:00,51.25,51.29,51.25,51.26,4600.0,37.227,37.2561,37.227,37.2343,4600.0
2013-02-27 12:00:00,51.26,51.38,51.26,51.37,6700.0,37.2343,37.3215,37.2343,37.3142,6700.0
2013-02-27 12:30:00,51.41,51.42,51.36,51.39,6400.0,37.3433,37.3505,37.3069,37.3287,6400.0
2013-02-27 13:00:00,51.38,51.39,51.34,51.35,20500.0,37.3215,37.3287,37.2924,37.2997,20500.0
2013-02-27 13:30:00,51.37,51.4,51.37,51.39,7400.0,37.3142,37.336,37.3142,37.3287,7400.0
2013-02-27 14:00:00,51.38,51.52,51.38,51.51,7500.0,37.3215,37.4232,37.3215,37.4159,7500.0
2013-02-27 14:30:00,51.51,51.58,51.49,51.54,17300.0,37.4159,37.4667,37.4014,37.4377,17300.0
2013-02-27 15:00:00,51.57,51.62,51.51,51.6,43800.0,37.4595,37.4958,37.4159,37.4813,43800.0
2013-02-27 15:30:00,51.6,51.62,51.52,51.55,24100.0,37.4813,37.4958,37.4232,37.445,24100.0
2013-02-28 09:30:00,51.54,51.63,51.53,51.55,28000.0,37.4377,37.5031,37.4304,37.445,28000.0
2013-02-28 10:00:00,51.57,51.6,51.5,51.6,38000.0,37.4595,37.4813,37.4086,37.4813,38000.0
2013-02-28 10:30:00,51.61,51.61,51.48,51.53,9000.0,37.4885,37.4885,37.3941,37.4304,9000.0
2013-02-28 11:00:00,51.53,51.6,51.5,51.57,26400.0,37.4304,37.4813,37.4086,37.4595,26400.0
2013-02-28 11:30:00,51.58,51.58,51.49,51.51,19300.0,37.4667,37.4667,37.4014,37.4159,19300.0
2013-02-28 12:00:00,51.51,51.52,51.47,51.49,8900.0,37.4159,37.4232,37.3868,37.4014,8900.0
2013-02-28 12:30:00,51.49,51.56,51.48,51.54,5800.0,37.4014,37.4522,37.3941,37.4377,5800.0
2013-02-28 13:00:00,51.54,51.67,51.53,51.66,11200.0,37.4377,37.5321,37.4304,37.5249,11200.0
2013-02-28 13:30:00,51.66,51.67,51.62,51.63,13400.0,37.5249,37.5321,37.4958,37.5031,13400.0
2013-02-28 14:00:00,51.63,51.67,51.62,51.62,205900.0,37.5031,37.5321,37.4958,37.4958,205900.0
2013-02-28 14:30:00,51.63,51.63,51.53,51.54,13300.0,37.5031,37.5031,37.4304,37.4377,13300.0
2013-02-28 15:00:00,51.53,51.54,51.45,51.5,20000.0,37.4304,37.4377,37.3723,37.4086,20000.0
2013-02-28 15:30:00,51.51,51.52,51.32,51.32,48300.0,37.4159,37.4232,37.2779,37.2779,48300.0
2013-03-01 09:30:00,51.39,51.39,51.04,51.18,30900.0,37.3287,37.3287,37.0745,37.1762,30900.0
2013-03-01 10:00:00,51.19,51.3,51.19,51.3,15700.0,37.1835,37.2634,37.1835,37.2634,15700.0
2013-03-01 10:30:00,51.32,51.44,51.32,51.44,34500.0,37.2779,37.3651,37.2779,37.3651,34500.0
2013-03-01 11:00:00,51.44,51.5,51.37,51.37,69000.0,37.3651,37.4086,37.3142,37.3142,69000.0
2013-03-01 11:30:00,51.37,51.37,51.19,51.22,89500.0,37.3142,37.3142,37.1835,37.2052,89500.0
2013-03-01 12:00:00,51.23,51.35,51.22,51.34,42100.0,37.2125,37.2997,37.2052,37.2924,42100.0
2013-03-01 12:30:00,51.36,51.4,51.34,51.39,7200.0,37.3069,37.336,37.2924,37.3287,7200.0
2013-03-01 13:00:00,51.38,51.4,51.34,51.37,22400.0,37.3215,37.336,37.2924,37.3142,22400.0
2013-03-01 13:30:00,51.37,51.37,51.3,51.35,11000.0,37.3142,37.3142,37.2634,37.2997,11000.0
2013-03-01 14:00:00,51.35,51.37,51.32,51.32,16800.0,37.2997,37.3142,37.2779,37.2779,16800.0
2013-03-01 14:30:00,51.33,51.36,51.3,51.35,8600.0,37.2852,37.3069,37.2634,37.2997,8600.0
2013-03-01 15:00:00,51.35,51.36,51.35,51.36,17600.0,37.2997,37.3069,37.2997,37.3069,17600.0
2013-03-01 15:30:00,51.36,51.41,51.34,51.41,34300.0,37.3069,37.3433,37.2924,37.3433,34300.0
2013-03-04 09:30:00,51.12,51.12,50.89,50.91,122000.0,37.1326,37.1326,36.9655,36.9801,122000.0
2013-03-04 10:00:00,50.91,50.92,50.82,50.84,64300.0,36.9801,36.9873,36.9147,36.9292,64300.0
2013-03-04 10:30:00,50.83,50.9,50.82,50.87,51200.0,36.922,36.9728,36.9147,36.951,51200.0
2013-03-04 11:00:00,50.86,50.93,50.86,50.93,96000.0,36.9438,36.9946,36.9438,36.9946,96000.0
2013-03-04 11:30:00,50.93,50.94,50.89,50.93,54100.0,36.9946,37.0019,36.9655,36.9946,54100.0
2013-03-04 12:00:00,50.93,50.93,50.8,50.82,65400.0,36.9946,36.9946,36.9002,36.9147,65400.0
2013-03-04 12:30:00,50.8,50.8,50.77,50.8,24000.0,36.9002,36.9002,36.8784,36.9002,24000.0
2013-03-04 13:00:00,50.78,50.82,50.77,50.82,15800.0,36.8856,36.9147,36.8784,36.9147,15800.0
2013-03-04 13:30:00,50.83,50.88,50.82,50.88,6900.0,36.922,36.9583,36.9147,36.9583,6900.0
2013-03-04 14:00:00,50.91,50.93,50.87,50.93,7300.0,36.9801,36.9946,36.951,36.9946,7300.0
2013-03-04 14:30:00,51.0,51.06,50.98,51.06,20300.0,37.0454,37.089,37.0309,37.089,20300.0
2013-03-04 15:00:00,51.06,51.07,51.01,51.05,57800.0,37.089,37.0963,37.0527,37.0818,57800.0
2013-03-04 15:30:00,51.04,51.06,51.02,51.05,21000.0,37.0745,37.089,37.06,37.0818,21000.0
2013-03-05 09:30:00,51.58,51.63,51.5,51.63,37700.0,37.4667,37.5031,37.4086,37.5031,37700.0
2013-03-05 10:00:00,51.65,51.68,51.59,51.63,28800.0,37.5176,37.5394,37.474,37.5031,28800.0
2013-03-05 10:30:00,51.67,51.72,51.67,51.68,66600.0,37.5321,37.5684,37.5321,37.5394,66600.0
2013-03-05 11:00:00,51.64,51.7,51.63,51.7,30500.0,37.5103,37.5539,37.5031,37.5539,30500.0
2013-03-05 11:30:00,51.69,51.72,51.67,51.69,3400.0,37.5466,37.5684,37.5321,37.5466,3400.0
2013-03-05 12:00:00,51.72,51.73,51.69,51.69,31100.0,37.5684,37.5757,37.5466,37.5466,31100.0
2013-03-05 12:30:00,51.68,51.7,51.67,51.7,22100.0,37.5394,37.5539,37.5321,37.5539,22100.0
2013-03-05 13:00:00,51.68,51.71,51.64,51.7,21900.0,37.5394,37.5612,37.5103,37.5539,21900.0
2013-03-05 13:30:00,51.7,51.75,51.67,51.67,56500.0,37.5539,37.5902,37.5321,37.5321,56500.0
2013-03-05 14:00:00,51.69,51.7,51.64,51.64,44700.0,37.5466,37.5539,37.5103,37.5103,44700.0
2013-03-05 14:30:00,51.63,51.64,51.6,51.64,132600.0,37.5031,37.5103,37.4813,37.5103,132600.0
2013-03-05 15:00:00,51.63,51.66,51.62,51.63,21200.0,37.5031,37.5249,37.4958,37.5031,21200.0
2013-03-05 15:30:00,51.61,51.64,51.55,51.55,27300.0,37.4885,37.5103,37.445,37.445,27300.0
2013-03-06 09:30:00,51.88,51.88,51.7,51.78,21500.0,37.6847,37.6847,37.5539,37.612,21500.0
2013-03-06 10:00:00,51.76,51.77,51.67,51.7,13900.0,37.5975,37.6048,37.5321,37.5539,13900.0
2013-03-06 10:30:00,51.69,51.7,51.65,51.67,6800.0,37.5466,37.5539,37.5176,37.5321,6800.0
2013-03-06 11:00:00,51.69,51.71,51.67,51.7,6200.0,37.5466,37.5612,37.5321,37.5539,6200.0
2013-03-06 11:30:00,51.7,51.72,51.7,51.71,8700.0,37.5539,37.5684,37.5539,37.5612,8700.0
2013-03-06 12:00:00,51.7,51.7,51.62,51.64,1600.0,37.5539,37.5539,37.4958,37.5103,1600.0
2013-03-06 12:30:00,51.63,51.69,51.63,51.69,2500.0,37.5031,37.5466,37.5031,37.5466,2500.0
2013-03-06 13:00:00,51.68,51.69,51.67,51.68,3400.0,37.5394,37.5466,37.5321,37.5394,3400.0
2013-03-06 13:30:00,51.68,51.73,51.68,51.72,8400.0,37.5394,37.5757,37.5394,37.5684,8400.0
2013-03-06 14:00:00,51.72,51.74,51.69,51.69,9400.0,37.5684,37.583,37.5466,37.5466,9400.0
2013-03-06 14:30:00,51.76,51.83,51.76,51.83,2500.0,37.5975,37.6483,37.5975,37.6483,2500.0
2013-03-06 15:00:00,51.81,51.81,51.77,51.77,1700.0,37.6338,37.6338,37.6048,37.6048,1700.0
2013-03-06 15:30:00,51.79,51.79,51.74,51.79,4300.0,37.6193,37.6193,37.583,37.6193,4300.0
2013-03-07 09:30:00,51.89,51.89,51.72,51.79,33000.0,37.6919,37.6919,37.5684,37.6193,33000.0
2013-03-07 10:00:00,51.78,51.81,51.76,51.77,56400.0,37.612,37.6338,37.5975,37.6048,56400.0
2013-03-07 10:30:00,51.77,51.84,51.77,51.78,106400.0,37.6048,37.6556,37.6048,37.612,106400.0
2013-03-07 11:00:00,51.78,51.86,51.78,51.84,86000.0,37.612,37.6701,37.612,37.6556,86000.0
2013-03-07 11:30:00,51.85,51.93,51.85,51.88,85000.0,37.6629,37.721,37.6629,37.6847,85000.0
2013-03-07 12:00:00,51.88,51.94,51.87,51.94,44200.0,37.6847,37.7282,37.6774,37.7282,44200.0
2013-03-07 12:30:00,51.94,51.97,51.91,51.97,220800.0,37.7282,37.75,37.7065,37.75,220800.0
2013-03-07 13:00:00,51.96,51.99,51.95,51.97,145600.0,37.7428,37.7646,37.7355,37.75,145600.0
2013-03-07 13:30:00,51.98,51.98,51.92,51.93,144900.0,37.7573,37.7573,37.7137,37.721,144900.0
2013-03-07 14:00:00,51.91,51.92,51.88,51.88,49900.0,37.7065,37.7137,37.6847,37.6847,49900.0
2013-03-07 14:30:00,51.93,51.93,51.89,51.93,3700.0,37.721,37.721,37.6919,37.721,3700.0
2013-03-07 15:00:00,51.92,51.94,51.92,51.94,4400.0,37.7137,37.7282,37.7137,37.7282,4400.0
2013-03-07 15:30:00,51.94,51.95,51.89,51.93,25500.0,37.7282,37.7355,37.6919,37.721,25500.0
2013-03-08 09:30:00,52.27,52.31,52.0,52.06,52700.0,37.9679,37.997,37.7718,37.8154,52700.0
2013-03-08 10:00:00,52.06,52.15,52.0,52.14,92300.0,37.8154,37.8808,37.7718,37.8735,92300.0
2013-03-08 10:30:00,52.14,52.15,52.1,52.12,16800.0,37.8735,37.8808,37.8445,37.859,16800.0
2013-03-08 11:00:00,52.11,52.12,52.08,52.1,8900.0,37.8517,37.859,37.8299,37.8445,8900.0
2013-03-08 11:30:00,52.1,52.14,52.09,52.14,4600.0,37.8445,37.8735,37.8372,37.8735,4600.0
2013-03-08 12:00:00,52.17,52.17,52.09,52.11,28500.0,37.8953,37.8953,37.8372,37.8517,28500.0
2013-03-08 12:30:00,52.09,52.12,52.07,52.12,18200.0,37.8372,37.859,37.8227,37.859,18200.0
2013-03-08 13:00:00,52.12,52.14,52.09,52.13,40900.0,37.859,37.8735,37.8372,37.8663,40900.0
2013-03-08 13:30:00,52.14,52.22,52.12,52.22,17300.0,37.8735,37.9316,37.859,37.9316,17300.0
2013-03-08 14:00:00,52.22,52.26,52.21,52.26,38600.0,37.9316,37.9607,37.9244,37.9607,38600.0
2013-03-08 14:30:00,52.26,52.3,52.26,52.3,14400.0,37.9607,37.9897,37.9607,37.9897,14400.0
2013-03-08 15:00:00,52.32,52.37,52.32,52.37,23200.0,38.0043,38.0406,38.0043,38.0406,23200.0
2013-03-08 15:30:00,52.37,52.39,52.31,52.32,56000.0,38.0406,38.0551,37.997,38.0043,56000.0
2013-03-11 09:30:00,52.13,52.13,51.95,52.02,61200.0,37.8663,37.8663,37.7355,37.7864,61200.0
2013-03-11 10:00:00,51.99,51.99,51.93,51.95,11300.0,37.7646,37.7646,37.721,37.7355,11300.0
2013-03-11 10:30:00,51.93,51.98,51.93,51.98,6800.0,37.721,37.7573,37.721,37.7573,6800.0
2013-03-11 11:00:00,51.97,52.03,51.97,52.0,31700.0,37.75,37.7936,37.75,37.7718,31700.0
2013-03-11 11:30:00,52.01,52.07,52.01,52.04,14100.0,37.7791,37.8227,37.7791,37.8009,14100.0
2013-03-11 12:00:00,52.06,52.12,52.05,52.08,121700.0,37.8154,37.859,37.8081,37.8299,121700.0
2013-03-11 12:30:00,52.11,52.11,52.06,52.06,37500.0,37.8517,37.8517,37.8154,37.8154,37500.0
2013-03-11 13:00:00,52.09,52.12,52.09,52.11,1100.0,37.8372,37.859,37.8372,37.8517,1100.0
2013-03-11 13:30:00,52.13,52.14,52.1,52.11,117700.0,37.8663,37.8735,37.8445,37.8517,117700.0
2013-03-11 14:00:00,52.11,52.14,52.1,52.1,7100.0,37.8517,37.8735,37.8445,37.8445,7100.0
2013-03-11 14:30:00,52.06,52.12,52.04,52.11,7200.0,37.8154,37.859,37.8009,37.8517,7200.0
2013-03-11 15:00:00,52.1,52.11,52.06,52.06,53800.0,37.8445,37.8517,37.8154,37.8154,53800.0
2013-03-11 15:30:00,52.07,52.08,52.03,52.08,7700.0,37.8227,37.8299,37.7936,37.8299,7700.0
2013-03-12 09:30:00,51.87,51.91,51.78,51.81,30800.0,37.6774,37.7065,37.612,37.6338,30800.0
2013-03-12 10:00:00,51.83,51.88,51.81,51.84,51900.0,37.6483,37.6847,37.6338,37.6556,51900.0
2013-03-12 10:30:00,51.85,51.85,51.71,51.72,48300.0,37.6629,37.6629,37.5612,37.5684,48300.0
2013-03-12 11:00:00,51.72,51.72,51.54,51.54,72800.0,37.5684,37.5684,37.4377,37.4377,72800.0
2013-03-12 11:30:00,51.55,51.61,51.51,51.59,27200.0,37.445,37.4885,37.4159,37.474,27200.0
2013-03-12 12:00:00,51.58,51.58,51.49,51.51,38500.0,37.4667,37.4667,37.4014,37.4159,38500.0
2013-03-12 12:30:00,51.52,51.53,51.51,51.52,12500.0,37.4232,37.4304,37.4159,37.4232,12500.0
2013-03-12 13:00:00,51.49,51.52,51.49,51.52,500.0,37.4014,37.4232,37.4014,37.4232,500.0
2013-03-12 13:30:00,51.53,51.53,51.51,51.51,4500.0,37.4304,37.4304,37.4159,37.4159,4500.0
2013-03-12 14:00:00,51.52,51.52,51.46,51.47,5400.0,37.4232,37.4232,37.3796,37.3868,5400.0
2013-03-12 14:30:00,51.46,51.53,51.45,51.52,5600.0,37.3796,37.4304,37.3723,37.4232,5600.0
2013-03-12 15:00:00,51.52,51.58,51.52,51.54,28500.0,37.4232,37.4667,37.4232,37.4377,28500.0
2013-03-12 15:30:00,51.56,51.57,51.53,51.55,14300.0,37.4522,37.4595,37.4304,37.445,14300.0
2013-03-13 09:30:00,51.51,51.51,51.18,51.25,13900.0,37.4159,37.4159,37.1762,37.227,13900.0
2013-03-13 10:00:00,51.24,51.24,51.15,51.18,8400.0,37.2198,37.2198,37.1544,37.1762,8400.0
2013-03-13 10:30:00,51.21,51.29,51.18,51.27,11400.0,37.198,37.2561,37.1762,37.2416,11400.0
2013-03-13 11:00:00,51.28,51.3,51.24,51.28,9800.0,37.2488,37.2634,37.2198,37.2488,9800.0
2013-03-13 11:30:00,51.28,51.28,51.23,51.24,2200.0,37.2488,37.2488,37.2125,37.2198,2200.0
2013-03-13 12:00:00,51.24,51.31,51.22,51.31,8700.0,37.2198,37.2706,37.2052,37.2706,8700.0
2013-03-13 12:30:00,51.28,51.32,51.28,51.32,11500.0,37.2488,37.2779,37.2488,37.2779,11500.0
2013-03-13 13:00:00,51.32,51.32,51.27,51.29,26900.0,37.2779,37.2779,37.2416,37.2561,26900.0
2013-03-13 13:30:00,51.29,51.3,51.28,51.28,15500.0,37.2561,37.2634,37.2488,37.2488,15500.0
2013-03-13 14:00:00,51.29,51.3,51.17,51.2,55100.0,37.2561,37.2634,37.1689,37.1907,55100.0
2013-03-13 14:30:00,51.22,51.22,51.17,51.19,5000.0,37.2052,37.2052,37.1689,37.1835,5000.0
2013-03-13 15:00:00,51.17,51.21,51.15,51.18,48600.0,37.1689,37.198,37.1544,37.1762,48600.0
2013-03-13 15:30:00,51.18,51.19,51.12,51.14,21200.0,37.1762,37.1835,37.1326,37.1471,21200.0
2013-03-14 09:30:00,51.41,51.47,51.2,51.47,59200.0,37.3433,37.3868,37.1907,37.3868,59200.0
2013-03-14 10:00:00,51.47,51.47,51.35,51.38,40700.0,37.3868,37.3868,37.2997,37.3215,40700.0
2013-03-14 10:30:00,51.37,51.38,51.36,51.37,41100.0,37.3142,37.3215,37.3069,37.3142,41100.0
2013-03-14 11:00:00,51.38,51.38,51.34,51.34,15000.0,37.3215,37.3215,37.2924,37.2924,15000.0
2013-03-14 11:30:00,51.34,51.39,51.32,51.37,10500.0,37.2924,37.3287,37.2779,37.3142,10500.0
2013-03-14 12:00:00,51.39,51.42,51.37,51.42,9700.0,37.3287,37.3505,37.3142,37.3505,9700.0
2013-03-14 12:30:00,51.42,51.47,51.41,51.43,14800.0,37.3505,37.3868,37.3433,37.3578,14800.0
2013-03-14 13:00:00,51.43,51.44,51.41,51.41,18300.0,37.3578,37.3651,37.3433,37.3433,18300.0
2013-03-14 13:30:00,51.41,51.41,51.34,51.35,22200.0,37.3433,37.3433,37.2924,37.2997,22200.0
2013-03-14 14:00:00,51.35,51.36,51.32,51.32,15600.0,37.2997,37.3069,37.2779,37.2779,15600.0
2013-03-14 14:30:00,51.33,51.36,51.32,51.36,9400.0,37.2852,37.3069,37.2779,37.3069,9400.0
2013-03-14 15:00:00,51.36,51.38,51.35,51.36,15800.0,37.3069,37.3215,37.2997,37.3069,15800.0
2013-03-14 15:30:00,51.36,51.42,51.35,51.37,173900.0,37.3069,37.3505,37.2997,37.3142,173900.0
2013-03-15 09:30:00,51.14,51.14,50.95,50.97,24300.0,37.1471,37.1471,37.0091,37.0237,24300.0
2013-03-15 10:00:00,50.92,50.99,50.9,50.95,5300.0,36.9873,37.0382,36.9728,37.0091,5300.0
2013-03-15 10:30:00,50.97,51.0,50.95,50.96,3400.0,37.0237,37.0454,37.0091,37.0164,3400.0
2013-03-15 11:00:00,50.94,51.02,50.94,51.02,4600.0,37.0019,37.06,37.0019,37.06,4600.0
2013-03-15 11:30:00,51.01,51.07,51.01,51.02,75600.0,37.0527,37.0963,37.0527,37.06,75600.0
2013-03-15 12:00:00,51.02,51.03,51.0,51.02,5200.0,37.06,37.0672,37.0454,37.06,5200.0
2013-03-15 12:30:00,51.03,51.05,51.01,51.03,5700.0,37.0672,37.0818,37.0527,37.0672,5700.0
2013-03-15 13:00:00,51.03,51.05,50.99,51.01,8200.0,37.0672,37.0818,37.0382,37.0527,8200.0
2013-03-15 13:30:00,51.01,51.03,51.0,51.02,9600.0,37.0527,37.0672,37.0454,37.06,9600.0
2013-03-15 14:00:00,51.04,51.04,50.96,50.96,5500.0,37.0745,37.0745,37.0164,37.0164,5500.0
2013-03-15 14:30:00,50.98,50.99,50.91,50.95,12100.0,37.0309,37.0382,36.9801,37.0091,12100.0
2013-03-15 15:00:00,50.96,50.98,50.95,50.97,4800.0,37.0164,37.0309,37.0091,37.0237,4800.0
2013-03-15 15:30:00,50.97,50.99,50.95,50.96,6900.0,37.0237,37.0382,37.0091,37.0164,6900.0
2013-03-18 09:30:00,50.49,50.51,50.3,50.51,25900.0,36.675,36.6895,36.537,36.6895,25900.0
2013-03-18 10:00:00,50.52,50.58,50.48,50.49,6700.0,36.6968,36.7404,36.6677,36.675,6700.0
2013-03-18 10:30:00,50.56,50.56,50.49,50.49,23400.0,36.7258,36.7258,36.675,36.675,23400.0
2013-03-18 11:00:00,50.48,50.51,50.47,50.49,14200.0,36.6677,36.6895,36.6605,36.675,14200.0
2013-03-18 11:30:00,50.48,50.53,50.48,50.52,3700.0,36.6677,36.704,36.6677,36.6968,3700.0
2013-03-18 12:00:00,50.58,50.62,50.55,50.6,16100.0,36.7404,36.7694,36.7186,36.7549,16100.0
2013-03-18 12:30:00,50.56,50.56,50.55,50.55,400.0,36.7258,36.7258,36.7186,36.7186,400.0
2013-03-18 13:00:00,50.58,50.58,50.55,50.55,7600.0,36.7404,36.7404,36.7186,36.7186,7600.0
2013-03-18 13:30:00,50.51,50.51,50.46,50.48,3400.0,36.6895,36.6895,36.6532,36.6677,3400.0
2013-03-18 14:00:00,50.45,50.57,50.45,50.56,10100.0,36.6459,36.7331,36.6459,36.7258,10100.0
2013-03-18 14:30:00,50.56,50.57,50.5,50.5,88500.0,36.7258,36.7331,36.6823,36.6823,88500.0
2013-03-18 15:00:00,50.5,50.54,50.41,50.42,54400.0,36.6823,36.7113,36.6169,36.6241,54400.0
2013-03-18 15:30:00,50.39,50.41,50.33,50.36,48600.0,36.6024,36.6169,36.5588,36.5806,48600.0
2013-03-19 09:30:00,50.29,50.42,50.29,50.36,31800.0,36.5297,36.6241,36.5297,36.5806,31800.0
2013-03-19 10:00:00,50.38,50.39,50.22,50.22,19000.0,36.5951,36.6024,36.4789,36.4789,19000.0
2013-03-19 10:30:00,50.21,50.24,50.11,50.12,24200.0,36.4716,36.4934,36.399,36.4062,24200.0
2013-03-19 11:00:00,50.12,50.17,50.1,50.15,17800.0,36.4062,36.4425,36.3917,36.428,17800.0
2013-03-19 11:30:00,50.14,50.14,49.85,49.85,21700.0,36.4208,36.4208,36.2101,36.2101,21700.0
2013-03-19 12:00:00,49.83,49.93,49.8,49.93,14100.0,36.1956,36.2682,36.1738,36.2682,14100.0
2013-03-19 12:30:00,49.93,49.97,49.87,49.87,17400.0,36.2682,36.2973,36.2246,36.2246,17400.0
2013-03-19 13:00:00,49.86,49.88,49.73,49.75,10900.0,36.2174,36.2319,36.1229,36.1375,10900.0
2013-03-19 13:30:00,49.72,49.8,49.71,49.74,35500.0,36.1157,36.1738,36.1084,36.1302,35500.0
2013-03-19 14:00:00,49.77,49.84,49.73,49.79,19600.0,36.152,36.2028,36.1229,36.1665,19600.0
2013-03-19 14:30:00,49.79,49.83,49.78,49.79,35800.0,36.1665,36.1956,36.1593,36.1665,35800.0
2013-03-19 15:00:00,49.8,49.92,49.77,49.86,9400.0,36.1738,36.261,36.152,36.2174,9400.0
2013-03-19 15:30:00,49.85,49.99,49.84,49.97,41100.0,36.2101,36.3118,36.2028,36.2973,41100.0
2013-03-20 09:30:00,50.45,50.45,50.29,50.33,5500.0,36.6459,36.6459,36.5297,36.5588,5500.0
2013-03-20 10:00:00,50.25,50.35,50.25,50.31,5600.0,36.5007,36.5733,36.5007,36.5442,5600.0
2013-03-20 10:30:00,50.31,50.35,50.27,50.31,10000.0,36.5442,36.5733,36.5152,36.5442,10000.0
2013-03-20 11:00:00,50.32,50.35,50.31,50.31,14500.0,36.5515,36.5733,36.5442,36.5442,14500.0
2013-03-20 11:30:00,50.3,50.3,50.26,50.3,14800.0,36.537,36.537,36.5079,36.537,14800.0
2013-03-20 12:00:00,50.28,50.32,50.28,50.31,3500.0,36.5225,36.5515,36.5225,36.5442,3500.0
2013-03-20 12:30:00,50.32,50.34,50.29,50.3,3200.0,36.5515,36.566,36.5297,36.537,3200.0
2013-03-20 13:00:00,50.31,50.35,50.3,50.33,6300.0,36.5442,36.5733,36.537,36.5588,6300.0
2013-03-20 13:30:00,50.34,50.35,50.29,50.34,7500.0,36.566,36.5733,36.5297,36.566,7500.0
2013-03-20 14:00:00,50.34,50.45,50.32,50.45,123200.0,36.566,36.6459,36.5515,36.6459,123200.0
2013-03-20 14:30:00,50.45,50.45,50.4,50.4,166000.0,36.6459,36.6459,36.6096,36.6096,166000.0
2013-03-20 15:00:00,50.39,50.39,50.36,50.38,264900.0,36.6024,36.6024,36.5806,36.5951,264900.0
2013-03-20 15:30:00,50.38,50.41,50.3,50.33,146900.0,36.5951,36.6169,36.537,36.5588,146900.0
2013-03-21 09:30:00,50.11,50.15,50.03,50.15,17000.0,36.399,36.428,36.3409,36.428,17000.0
2013-03-21 10:00:00,50.12,50.12,49.94,50.02,20200.0,36.4062,36.4062,36.2755,36.3336,20200.0
2013-03-21 10:30:00,50.01,50.06,50.0,50.05,22100.0,36.3263,36.3626,36.3191,36.3554,22100.0
2013-03-21 11:00:00,50.02,50.1,50.02,50.08,20300.0,36.3336,36.3917,36.3336,36.3772,20300.0
2013-03-21 11:30:00,50.07,50.13,50.07,50.07,156900.0,36.3699,36.4135,36.3699,36.3699,156900.0
2013-03-21 12:00:00,50.11,50.11,50.05,50.05,38400.0,36.399,36.399,36.3554,36.3554,38400.0
2013-03-21 12:30:00,50.04,50.06,50.01,50.01,5500.0,36.3481,36.3626,36.3263,36.3263,5500.0
2013-03-21 13:00:00,50.0,50.03,49.9,49.92,73000.0,36.3191,36.3409,36.2464,36.261,73000.0
2013-03-21 13:30:00,49.93,49.93,49.87,49.88,17900.0,36.2682,36.2682,36.2246,36.2319,17900.0
2013-03-21 14:00:00,49.83,49.9,49.77,49.9,26800.0,36.1956,36.2464,36.152,36.2464,26800.0
2013-03-21 14:30:00,49.89,49.9,49.86,49.89,26700.0,36.2392,36.2464,36.2174,36.2392,26700.0
2013-03-21 15:00:00,49.9,49.91,49.86,49.9,6200.0,36.2464,36.2537,36.2174,36.2464,6200.0
2013-03-21 15:30:00,49.9,49.91,49.82,49.82,92200.0,36.2464,36.2537,36.1883,36.1883,92200.0
2013-03-22 09:30:00,50.01,50.01,49.82,49.88,66500.0,36.3263,36.3263,36.1883,36.2319,66500.0
2013-03-22 10:00:00,49.9,49.98,49.88,49.96,36700.0,36.2464,36.3045,36.2319,36.29,36700.0
2013-03-22 10:30:00,49.97,49.97,49.9,49.9,5400.0,36.2973,36.2973,36.2464,36.2464,5400.0
2013-03-22 11:00:00,49.92,49.95,49.9,49.94,4100.0,36.261,36.2827,36.2464,36.2755,4100.0
2013-03-22 11:30:00,49.96,49.96,49.87,49.88,13600.0,36.29,36.29,36.2246,36.2319,13600.0
2013-03-22 12:00:00,49.9,49.91,49.84,49.89,8000.0,36.2464,36.2537,36.2028,36.2392,8000.0
2013-03-22 12:30:00,49.9,49.9,49.88,49.89,1700.0,36.2464,36.2464,36.2319,36.2392,1700.0
2013-03-22 13:00:00,49.9,50.02,49.89,50.02,19500.0,36.2464,36.3336,36.2392,36.3336,19500.0
2013-03-22 13:30:00,50.0,50.0,49.98,49.98,2100.0,36.3191,36.3191,36.3045,36.3045,2100.0
2013-03-22 14:00:00,49.97,49.98,49.93,49.95,105300.0,36.2973,36.3045,36.2682,36.2827,105300.0
2013-03-22 14:30:00,49.95,49.97,49.93,49.96,12500.0,36.2827,36.2973,36.2682,36.29,12500.0
2013-03-22 15:00:00,49.95,49.95,49.91,49.92,5900.0,36.2827,36.2827,36.2537,36.261,5900.0
2013-03-22 15:30:00,49.93,49.98,49.89,49.97,68300.0,36.2682,36.3045,36.2392,36.2973,68300.0
2013-03-25 09:30:00,50.25,50.34,50.24,50.31,8100.0,36.5007,36.566,36.4934,36.5442,8100.0
2013-03-25 10:00:00,50.33,50.34,50.22,50.23,24000.0,36.5588,36.566,36.4789,36.4861,24000.0
2013-03-25 10:30:00,50.23,50.23,50.06,50.06,39100.0,36.4861,36.4861,36.3626,36.3626,39100.0
2013-03-25 11:00:00,50.06,50.06,49.87,49.89,131000.0,36.3626,36.3626,36.2246,36.2392,131000.0
2013-03-25 11:30:00,49.92,49.96,49.9,49.95,80100.0,36.261,36.29,36.2464,36.2827,80100.0
2013-03-25 12:00:00,49.96,49.98,49.91,49.94,101800.0,36.29,36.3045,36.2537,36.2755,101800.0
2013-03-25 12:30:00,49.92,49.94,49.84,49.84,19800.0,36.261,36.2755,36.2028,36.2028,19800.0
2013-03-25 13:00:00,49.82,49.88,49.77,49.86,84900.0,36.1883,36.2319,36.152,36.2174,84900.0
2013-03-25 13:30:00,49.86,49.98,49.82,49.96,68500.0,36.2174,36.3045,36.1883,36.29,68500.0
2013-03-25 14:00:00,49.95,49.97,49.91,49.91,16300.0,36.2827,36.2973,36.2537,36.2537,16300.0
2013-03-25 14:30:00,49.9,49.93,49.88,49.93,20100.0,36.2464,36.2682,36.2319,36.2682,20100.0
2013-03-25 15:00:00,49.91,49.91,49.82,49.84,267000.0,36.2537,36.2537,36.1883,36.2028,267000.0
2013-03-25 15:30:00,49.84,49.97,49.84,49.93,208300.0,36.2028,36.2973,36.2028,36.2682,208300.0
2013-03-26 09:30:00,50.35,50.53,50.35,50.53,17800.0,36.5733,36.704,36.5733,36.704,17800.0
2013-03-26 10:00:00,50.49,50.53,50.49,50.52,3000.0,36.675,36.704,36.675,36.6968,3000.0
2013-03-26 10:30:00,50.54,50.58,50.44,50.52,5800.0,36.7113,36.7404,36.6387,36.6968,5800.0
2013-03-26 11:00:00,50.53,50.56,50.48,50.51,6900.0,36.704,36.7258,36.6677,36.6895,6900.0
2013-03-26 11:30:00,50.5,50.52,50.49,50.5,8700.0,36.6823,36.6968,36.675,36.6823,8700.0
2013-03-26 12:00:00,50.49,50.5,50.42,50.43,13500.0,36.675,36.6823,36.6241,36.6314,13500.0
2013-03-26 12:30:00,50.44,50.44,50.41,50.43,12200.0,36.6387,36.6387,36.6169,36.6314,12200.0
2013-03-26 13:00:00,50.43,50.47,50.42,50.47,4000.0,36.6314,36.6605,36.6241,36.6605,4000.0
2013-03-26 13:30:00,50.48,50.49,50.46,50.49,2400.0,36.6677,36.675,36.6532,36.675,2400.0
2013-03-26 14:00:00,50.5,50.51,50.47,50.51,5300.0,36.6823,36.6895,36.6605,36.6895,5300.0
2013-03-26 14:30:00,50.51,50.51,50.45,50.46,19100.0,36.6895,36.6895,36.6459,36.6532,19100.0
2013-03-26 15:00:00,50.48,50.52,50.46,50.51,26100.0,36.6677,36.6968,36.6532,36.6895,26100.0
2013-03-26 15:30:00,50.51,50.57,50.51,50.57,82900.0,36.6895,36.7331,36.6895,36.7331,82900.0
2013-03-27 09:30:00,50.15,50.23,50.15,50.19,19500.0,36.428,36.4861,36.428,36.4571,19500.0
2013-03-27 10:00:00,50.24,50.32,50.19,50.32,2700.0,36.4934,36.5515,36.4571,36.5515,2700.0
2013-03-27 10:30:00,50.33,50.39,50.32,50.38,22700.0,36.5588,36.6024,36.5515,36.5951,22700.0
2013-03-27 11:00:00,50.36,50.43,50.36,50.42,10000.0,36.5806,36.6314,36.5806,36.6241,10000.0
2013-03-27 11:30:00,50.42,50.47,50.42,50.46,9600.0,36.6241,36.6605,36.6241,36.6532,9600.0
2013-03-27 12:00:00,50.48,50.49,50.46,50.47,22900.0,36.6677,36.675,36.6532,36.6605,22900.0
2013-03-27 12:30:00,50.47,50.48,50.43,50.46,23700.0,36.6605,36.6677,36.6314,36.6532,23700.0
2013-03-27 13:00:00,50.46,50.46,50.42,50.46,8400.0,36.6532,36.6532,36.6241,36.6532,8400.0
2013-03-27 13:30:00,50.47,50.52,50.45,50.51,20300.0,36.6605,36.6968,36.6459,36.6895,20300.0
2013-03-27 14:00:00,50.52,50.59,50.52,50.58,8800.0,36.6968,36.7476,36.6968,36.7404,8800.0
2013-03-27 14:30:00,50.59,50.64,50.59,50.62,69800.0,36.7476,36.7839,36.7476,36.7694,69800.0
2013-03-27 15:00:00,50.63,50.66,50.6,50.66,19900.0,36.7767,36.7985,36.7549,36.7985,19900.0
2013-03-27 15:30:00,50.66,50.69,50.63,50.69,15900.0,36.7985,36.8203,36.7767,36.8203,15900.0
2013-03-28 09:30:00,50.63,50.64,50.48,50.55,25700.0,36.7767,36.7839,36.6677,36.7186,25700.0
2013-03-28 10:00:00,50.57,50.61,50.56,50.59,5800.0,36.7331,36.7622,36.7258,36.7476,5800.0
2013-03-28 10:30:00,50.61,50.64,50.6,50.64,2300.0,36.7622,36.7839,36.7549,36.7839,2300.0
2013-03-28 11:00:00,50.62,50.64,50.58,50.64,11900.0,36.7694,36.7839,36.7404,36.7839,11900.0
2013-03-28 11:30:00,50.65,50.65,50.62,50.63,2000.0,36.7912,36.7912,36.7694,36.7767,2000.0
2013-03-28 12:00:00,50.6,50.61,50.53,50.53,6200.0,36.7549,36.7622,36.704,36.704,6200.0
2013-03-28 12:30:00,50.54,50.54,50.53,50.54,21300.0,36.7113,36.7113,36.704,36.7113,21300.0
2013-03-28 13:00:00,50.54,50.56,50.53,50.56,5900.0,36.7113,36.7258,36.704,36.7258,5900.0
2013-03-28 13:30:00,50.56,50.62,50.56,50.62,8700.0,36.7258,36.7694,36.7258,36.7694,8700.0
2013-03-28 14:00:00,50.64,50.68,50.62,50.68,10500.0,36.7839,36.813,36.7694,36.813,10500.0
2013-03-28 14:30:00,50.67,50.74,50.67,50.74,4400.0,36.8057,36.8566,36.8057,36.8566,4400.0
2013-03-28 15:00:00,50.74,50.77,50.71,50.75,15900.0,36.8566,36.8784,36.8348,36.8638,15900.0
2013-03-28 15:30:00,50.76,50.79,50.73,50.78,25000.0,36.8711,36.8929,36.8493,36.8856,25000.0
2013-04-01 09:30:00,50.79,50.79,50.62,50.62,22500.0,36.8929,36.8929,36.7694,36.7694,22500.0
2013-04-01 10:00:00,50.61,50.62,50.55,50.6,22500.0,36.7622,36.7694,36.7186,36.7549,22500.0
2013-04-01 10:30:00,50.61,50.61,50.48,50.49,6900.0,36.7622,36.7622,36.6677,36.675,6900.0
2013-04-01 11:00:00,50.46,50.46,50.35,50.35,25300.0,36.6532,36.6532,36.5733,36.5733,25300.0
2013-04-01 11:30:00,50.39,50.43,50.37,50.37,33600.0,36.6024,36.6314,36.5878,36.5878,33600.0
2013-04-01 12:00:00,50.35,50.35,50.33,50.33,500.0,36.5733,36.5733,36.5588,36.5588,500.0
2013-04-01 12:30:00,50.34,50.34,50.32,50.34,14600.0,36.566,36.566,36.5515,36.566,14600.0
2013-04-01 13:00:00,50.39,50.4,50.38,50.4,600.0,36.6024,36.6096,36.5951,36.6096,600.0
2013-04-01 13:30:00,50.41,50.43,50.36,50.37,7900.0,36.6169,36.6314,36.5806,36.5878,7900.0
2013-04-01 14:00:00,50.4,50.4,50.35,50.38,16000.0,36.6096,36.6096,36.5733,36.5951,16000.0
2013-04-01 14:30:00,50.35,50.37,50.34,50.35,162300.0,36.5733,36.5878,36.566,36.5733,162300.0
2013-04-01 15:00:00,50.34,50.36,50.25,50.27,34900.0,36.566,36.5806,36.5007,36.5152,34900.0
2013-04-01 15:30:00,50.29,50.29,50.25,50.29,4000.0,36.5297,36.5297,36.5007,36.5297,4000.0
2013-04-02 09:30:00,50.51,50.51,50.48,50.51,10500.0,36.6895,36.6895,36.6677,36.6895,10500.0
2013-04-02 10:00:00,50.52,50.52,50.46,50.47,9600.0,36.6968,36.6968,36.6532,36.6605,9600.0
2013-04-02 10:30:00,50.46,50.54,50.46,50.54,34800.0,36.6532,36.7113,36.6532,36.7113,34800.0
2013-04-02 11:00:00,50.54,50.55,50.52,50.52,5500.0,36.7113,36.7186,36.6968,36.6968,5500.0
2013-04-02 11:30:00,50.5,50.51,50.48,50.48,1200.0,36.6823,36.6895,36.6677,36.6677,1200.0
2013-04-02 12:00:00,50.5,50.52,50.5,50.5,10800.0,36.6823,36.6968,36.6823,36.6823,10800.0
2013-04-02 12:30:00,50.5,50.5,50.47,50.49,1000.0,36.6823,36.6823,36.6605,36.675,1000.0
2013-04-02 13:00:00,50.49,50.5,50.44,50.45,3800.0,36.675,36.6823,36.6387,36.6459,3800.0
2013-04-02 13:30:00,50.45,50.52,50.45,50.51,3800.0,36.6459,36.6968,36.6459,36.6895,3800.0
2013-04-02 14:00:00,50.52,50.52,50.46,50.46,5300.0,36.6968,36.6968,36.6532,36.6532,5300.0
2013-04-02 14:30:00,50.45,50.45,50.36,50.36,27200.0,36.6459,36.6459,36.5806,36.5806,27200.0
2013-04-02 15:00:00,50.38,50.4,50.33,50.33,3100.0,36.5951,36.6096,36.5588,36.5588,3100.0
2013-04-02 15:30:00,50.33,50.37,50.28,50.33,8400.0,36.5588,36.5878,36.5225,36.5588,8400.0
2013-04-03 09:30:00,50.33,50.33,50.17,50.17,14300.0,36.5588,36.5588,36.4425,36.4425,14300.0
2013-04-03 10:00:00,50.16,50.17,50.13,50.17,6700.0,36.4353,36.4425,36.4135,36.4425,6700.0
2013-04-03 10:30:00,50.1,50.14,50.08,50.11,5100.0,36.3917,36.4208,36.3772,36.399,5100.0
2013-04-03 11:00:00,50.08,50.08,50.02,50.06,4200.0,36.3772,36.3772,36.3336,36.3626,4200.0
2013-04-03 11:30:00,50.07,50.07,49.97,50.02,24500.0,36.3699,36.3699,36.2973,36.3336,24500.0
2013-04-03 12:00:00,50.0,50.0,49.92,49.92,11500.0,36.3191,36.3191,36.261,36.261,11500.0
2013-04-03 12:30:00,49.89,49.92,49.87,49.88,1400.0,36.2392,36.261,36.2246,36.2319,1400.0
2013-04-03 13:00:00,49.88,49.88,49.81,49.81,2000.0,36.2319,36.2319,36.1811,36.1811,2000.0
2013-04-03 13:30:00,49.81,49.81,49.7,49.72,11800.0,36.1811,36.1811,36.1011,36.1157,11800.0
2013-04-03 14:00:00,49.8,49.81,49.78,49.78,8400.0,36.1738,36.1811,36.1593,36.1593,8400.0
2013-04-03 14:30:00,49.79,49.9,49.77,49.82,365000.0,36.1665,36.2464,36.152,36.1883,365000.0
2013-04-03 15:00:00,49.83,49.83,49.78,49.78,10700.0,36.1956,36.1956,36.1593,36.1593,10700.0
2013-04-03 15:30:00,49.77,49.8,49.66,49.79,30500.0,36.152,36.1738,36.0721,36.1665,30500.0
2013-04-04 09:30:00,49.75,49.8,49.65,49.8,14400.0,36.1375,36.1738,36.0648,36.1738,14400.0
2013-04-04 10:00:00,49.8,49.86,49.64,49.65,12500.0,36.1738,36.2174,36.0576,36.0648,12500.0
2013-04-04 10:30:00,49.65,49.77,49.65,49.76,7500.0,36.0648,36.152,36.0648,36.1447,7500.0
2013-04-04 11:00:00,49.69,49.72,49.66,49.71,6000.0,36.0939,36.1157,36.0721,36.1084,6000.0
2013-04-04 11:30:00,49.69,49.69,49.57,49.57,7100.0,36.0939,36.0939,36.0067,36.0067,7100.0
2013-04-04 12:00:00,49.51,49.51,49.42,49.45,4200.0,35.9631,35.9631,35.8978,35.9196,4200.0
2013-04-04 12:30:00,49.44,49.5,49.4,49.44,44100.0,35.9123,35.9559,35.8832,35.9123,44100.0
2013-04-04 13:00:00,49.44,49.45,49.38,49.45,3000.0,35.9123,35.9196,35.8687,35.9196,3000.0
2013-04-04 13:30:00,49.46,49.65,49.44,49.62,7500.0,35.9268,36.0648,35.9123,36.043,7500.0
2013-04-04 14:00:00,49.62,49.69,49.58,49.68,1800.0,36.043,36.0939,36.014,36.0866,1800.0
2013-04-04 14:30:00,49.71,49.71,49.64,49.64,2700.0,36.1084,36.1084,36.0576,36.0576,2700.0
2013-04-04 15:00:00,49.65,49.65,49.64,49.64,1600.0,36.0648,36.0648,36.0576,36.0576,1600.0
2013-04-04 15:30:00,49.63,49.67,49.63,49.66,6700.0,36.0503,36.0794,36.0503,36.0721,6700.0
2013-04-05 09:30:00,48.96,48.96,48.77,48.83,60100.0,35.5636,35.5636,35.4256,35.4692,60100.0
2013-04-05 10:00:00,48.83,48.95,48.83,48.95,4400.0,35.4692,35.5564,35.4692,35.5564,4400.0
2013-04-05 10:30:00,48.97,49.02,48.92,49.0,58200.0,35.5709,35.6072,35.5346,35.5927,58200.0
2013-04-05 11:00:00,49.0,49.16,49.0,49.15,43600.0,35.5927,35.7089,35.5927,35.7016,43600.0
2013-04-05 11:30:00,49.15,49.2,49.15,49.18,32300.0,35.7016,35.738,35.7016,35.7234,32300.0
2013-04-05 12:00:00,49.16,49.17,49.1,49.1,11600.0,35.7089,35.7162,35.6653,35.6653,11600.0
2013-04-05 12:30:00,49.09,49.19,49.09,49.17,5100.0,35.6581,35.7307,35.6581,35.7162,5100.0
2013-04-05 13:00:00,49.17,49.27,49.17,49.27,3200.0,35.7162,35.7888,35.7162,35.7888,3200.0
2013-04-05 13:30:00,49.26,49.27,49.21,49.21,5400.0,35.7815,35.7888,35.7452,35.7452,5400.0
2013-04-05 14:00:00,49.21,49.24,49.2,49.24,3100.0,35.7452,35.767,35.738,35.767,3100.0
2013-04-05 14:30:00,49.29,49.37,49.29,49.37,3900.0,35.8033,35.8614,35.8033,35.8614,3900.0
2013-04-05 15:00:00,49.37,49.39,49.33,49.39,11800.0,35.8614,35.876,35.8324,35.876,11800.0
2013-04-05 15:30:00,49.41,49.63,49.41,49.54,21600.0,35.8905,36.0503,35.8905,35.9849,21600.0
2013-04-08 09:30:00,49.22,49.27,49.17,49.27,8900.0,35.7525,35.7888,35.7162,35.7888,8900.0
2013-04-08 10:00:00,49.23,49.3,49.2,49.2,8400.0,35.7597,35.8106,35.738,35.738,8400.0
2013-04-08 10:30:00,49.21,49.29,49.21,49.29,2600.0,35.7452,35.8033,35.7452,35.8033,2600.0
2013-04-08 11:00:00,49.27,49.34,49.26,49.34,22800.0,35.7888,35.8397,35.7815,35.8397,22800.0
2013-04-08 11:30:00,49.32,49.34,49.3,49.33,9200.0,35.8251,35.8397,35.8106,35.8324,9200.0
2013-04-08 12:00:00,49.34,49.35,49.32,49.33,41000.0,35.8397,35.8469,35.8251,35.8324,41000.0
2013-04-08 12:30:00,49.34,49.37,49.32,49.34,40900.0,35.8397,35.8614,35.8251,35.8397,40900.0
2013-04-08 13:00:00,49.33,49.37,49.33,49.36,11800.0,35.8324,35.8614,35.8324,35.8542,11800.0
2013-04-08 13:30:00,49.37,49.48,49.36,49.46,18300.0,35.8614,35.9413,35.8542,35.9268,18300.0
2013-04-08 14:00:00,49.48,49.51,49.46,49.49,6600.0,35.9413,35.9631,35.9268,35.9486,6600.0
2013-04-08 14:30:00,49.46,49.48,49.45,49.45,5600.0,35.9268,35.9413,35.9196,35.9196,5600.0
2013-04-08 15:00:00,49.44,49.49,49.42,49.48,73500.0,35.9123,35.9486,35.8978,35.9413,73500.0
2013-04-08 15:30:00,49.48,49.59,49.48,49.56,31600.0,35.9413,36.0212,35.9413,35.9995,31600.0
2013-04-09 09:30:00,49.71,49.71,49.53,49.53,10200.0,36.1084,36.1084,35.9777,35.9777,10200.0
2013-04-09 10:00:00,49.55,49.73,49.55,49.73,17600.0,35.9922,36.1229,35.9922,36.1229,17600.0
2013-04-09 10:30:00,49.72,49.72,49.65,49.66,4500.0,36.1157,36.1157,36.0648,36.0721,4500.0
2013-04-09 11:00:00,49.67,49.76,49.67,49.76,11600.0,36.0794,36.1447,36.0794,36.1447,11600.0
2013-04-09 11:30:00,49.8,49.93,49.8,49.93,15700.0,36.1738,36.2682,36.1738,36.2682,15700.0
2013-04-09 12:00:00,49.96,50.01,49.95,50.01,5200.0,36.29,36.3263,36.2827,36.3263,5200.0
2013-04-09 12:30:00,50.05,50.07,50.02,50.05,7500.0,36.3554,36.3699,36.3336,36.3554,7500.0
2013-04-09 13:00:00,50.06,50.13,50.06,50.13,4700.0,36.3626,36.4135,36.3626,36.4135,4700.0
2013-04-09 13:30:00,50.13,50.17,50.1,50.15,31700.0,36.4135,36.4425,36.3917,36.428,31700.0
2013-04-09 14:00:00,50.13,50.16,50.1,50.16,16000.0,36.4135,36.4353,36.3917,36.4353,16000.0
2013-04-09 14:30:00,50.16,50.24,50.16,50.23,34200.0,36.4353,36.4934,36.4353,36.4861,34200.0
2013-04-09 15:00:00,50.24,50.24,50.11,50.14,67300.0,36.4934,36.4934,36.399,36.4208,67300.0
2013-04-09 15:30:00,50.13,50.13,49.97,50.0,18900.0,36.4135,36.4135,36.2973,36.3191,18900.0
2013-04-10 09:30:00,50.4,50.47,50.31,50.47,225600.0,36.6096,36.6605,36.5442,36.6605,225600.0
2013-04-10 10:00:00,50.47,50.5,50.46,50.47,36200.0,36.6605,36.6823,36.6532,36.6605,36200.0
2013-04-10 10:30:00,50.51,50.61,50.49,50.61,5700.0,36.6895,36.7622,36.675,36.7622,5700.0
2013-04-10 11:00:00,50.59,50.69,50.59,50.63,4400.0,36.7476,36.8203,36.7476,36.7767,4400.0
2013-04-10 11:30:00,50.62,50.66,50.6,50.63,3500.0,36.7694,36.7985,36.7549,36.7767,3500.0
2013-04-10 12:00:00,50.61,50.64,50.6,50.62,24600.0,36.7622,36.7839,36.7549,36.7694,24600.0
2013-04-10 12:30:00,50.63,50.66,50.63,50.65,15700.0,36.7767,36.7985,36.7767,36.7912,15700.0
2013-04-10 13:00:00,50.64,50.65,50.61,50.64,9900.0,36.7839,36.7912,36.7622,36.7839,9900.0
2013-04-10 13:30:00,50.65,50.65,50.6,50.61,3300.0,36.7912,36.7912,36.7549,36.7622,3300.0
2013-04-10 14:00:00,50.61,50.65,50.61,50.63,5800.0,36.7622,36.7912,36.7622,36.7767,5800.0
2013-04-10 14:30:00,50.61,50.61,50.56,50.56,9700.0,36.7622,36.7622,36.7258,36.7258,9700.0
2013-04-10 15:00:00,50.57,50.57,50.48,50.51,18900.0,36.7331,36.7331,36.6677,36.6895,18900.0
2013-04-10 15:30:00,50.5,50.55,50.48,50.49,22200.0,36.6823,36.7186,36.6677,36.675,22200.0
2013-04-11 09:30:00,50.56,50.56,50.36,50.47,6700.0,36.7258,36.7258,36.5806,36.6605,6700.0
2013-04-11 10:00:00,50.46,50.5,50.45,50.49,47300.0,36.6532,36.6823,36.6459,36.675,47300.0
2013-04-11 10:30:00,50.49,50.6,50.46,50.59,60100.0,36.675,36.7549,36.6532,36.7476,60100.0
2013-04-11 11:00:00,50.59,50.63,50.58,50.62,9900.0,36.7476,36.7767,36.7404,36.7694,9900.0
2013-04-11 11:30:00,50.61,50.61,50.52,50.53,2900.0,36.7622,36.7622,36.6968,36.704,2900.0
2013-04-11 12:00:00,50.52,50.52,50.49,50.49,5200.0,36.6968,36.6968,36.675,36.675,5200.0
2013-04-11 12:30:00,50.5,50.55,50.5,50.55,8100.0,36.6823,36.7186,36.6823,36.7186,8100.0
2013-04-11 13:00:00,50.59,50.59,50.56,50.57,6400.0,36.7476,36.7476,36.7258,36.7331,6400.0
2013-04-11 13:30:00,50.56,50.6,50.5,50.5,3700.0,36.7258,36.7549,36.6823,36.6823,3700.0
2013-04-11 14:00:00,50.5,50.53,50.47,50.53,25600.0,36.6823,36.704,36.6605,36.704,25600.0
2013-04-11 14:30:00,50.54,50.55,50.52,50.55,13500.0,36.7113,36.7186,36.6968,36.7186,13500.0
2013-04-11 15:00:00,50.57,50.57,50.5,50.53,39800.0,36.7331,36.7331,36.6823,36.704,39800.0
2013-04-11 15:30:00,50.53,50.56,50.5,50.51,45600.0,36.704,36.7258,36.6823,36.6895,45600.0
2013-04-12 09:30:00,50.11,50.11,49.94,49.94,20400.0,36.399,36.399,36.2755,36.2755,20400.0
2013-04-12 10:00:00,49.93,49.93,49.81,49.82,5900.0,36.2682,36.2682,36.1811,36.1883,5900.0
2013-04-12 10:30:00,49.81,49.82,49.64,49.67,58000.0,36.1811,36.1883,36.0576,36.0794,58000.0
2013-04-12 11:00:00,49.63,49.64,49.54,49.6,90200.0,36.0503,36.0576,35.9849,36.0285,90200.0
2013-04-12 11:30:00,49.59,49.69,49.58,49.69,129300.0,36.0212,36.0939,36.014,36.0939,129300.0
2013-04-12 12:00:00,49.71,49.73,49.7,49.71,4700.0,36.1084,36.1229,36.1011,36.1084,4700.0
2013-04-12 12:30:00,49.7,49.75,49.7,49.75,19700.0,36.1011,36.1375,36.1011,36.1375,19700.0
2013-04-12 13:00:00,49.75,49.8,49.74,49.74,8600.0,36.1375,36.1738,36.1302,36.1302,8600.0
2013-04-12 13:30:00,49.74,49.8,49.74,49.77,2600.0,36.1302,36.1738,36.1302,36.152,2600.0
2013-04-12 14:00:00,49.77,49.77,49.73,49.73,7000.0,36.152,36.152,36.1229,36.1229,7000.0
2013-04-12 14:30:00,49.72,49.75,49.72,49.74,34700.0,36.1157,36.1375,36.1157,36.1302,34700.0
2013-04-12 15:00:00,49.74,49.9,49.74,49.82,7800.0,36.1302,36.2464,36.1302,36.1883,7800.0
2013-04-12 15:30:00,49.81,49.88,49.79,49.88,14100.0,36.1811,36.2319,36.1665,36.2319,14100.0
2013-04-15 09:30:00,49.56,49.56,49.35,49.4,24600.0,35.9995,35.9995,35.8469,35.8832,24600.0
2013-04-15 10:00:00,49.38,49.38,49.31,49.34,3200.0,35.8687,35.8687,35.8179,35.8397,3200.0
2013-04-15 10:30:00,49.33,49.41,49.33,49.38,7600.0,35.8324,35.8905,35.8324,35.8687,7600.0
2013-04-15 11:00:00,49.35,49.35,49.24,49.25,19500.0,35.8469,35.8469,35.767,35.7743,19500.0
2013-04-15 11:30:00,49.31,49.31,49.17,49.18,18400.0,35.8179,35.8179,35.7162,35.7234,18400.0
2013-04-15 12:00:00,49.16,49.2,49.14,49.16,54100.0,35.7089,35.738,35.6944,35.7089,54100.0
2013-04-15 12:30:00,49.16,49.16,49.03,49.03,25900.0,35.7089,35.7089,35.6145,35.6145,25900.0
2013-04-15 13:00:00,49.07,49.12,49.04,49.04,13000.0,35.6435,35.6798,35.6217,35.6217,13000.0
2013-04-15 13:30:00,49.06,49.08,49.0,49.0,21400.0,35.6363,35.6508,35.5927,35.5927,21400.0
2013-04-15 14:00:00,49.0,49.0,48.9,48.91,9900.0,35.5927,35.5927,35.52,35.5273,9900.0
2013-04-15 14:30:00,48.94,49.04,48.91,48.91,14500.0,35.5491,35.6217,35.5273,35.5273,14500.0
2013-04-15 15:00:00,48.82,48.87,48.74,48.82,135800.0,35.4619,35.4983,35.4038,35.4619,135800.0
2013-04-15 15:30:00,48.82,48.82,48.66,48.66,34600.0,35.4619,35.4619,35.3457,35.3457,34600.0
2013-04-16 09:30:00,49.72,49.72,49.54,49.57,28700.0,36.1157,36.1157,35.9849,36.0067,28700.0
2013-04-16 10:00:00,49.61,49.65,49.51,49.56,10100.0,36.0358,36.0648,35.9631,35.9995,10100.0
2013-04-16 10:30:00,49.57,49.59,49.39,49.46,12900.0,36.0067,36.0212,35.876,35.9268,12900.0
2013-04-16 11:00:00,49.47,49.57,49.46,49.54,11600.0,35.9341,36.0067,35.9268,35.9849,11600.0
2013-04-16 11:30:00,49.58,49.63,49.56,49.61,32900.0,36.014,36.0503,35.9995,36.0358,32900.0
2013-04-16 12:00:00,49.63,49.63,49.6,49.6,11200.0,36.0503,36.0503,36.0285,36.0285,11200.0
2013-04-16 12:30:00,49.61,49.69,49.61,49.69,4600.0,36.0358,36.0939,36.0358,36.0939,4600.0
2013-04-16 13:00:00,49.69,49.7,49.64,49.69,5400.0,36.0939,36.1011,36.0576,36.0939,5400.0
2013-04-16 13:30:00,49.67,49.73,49.67,49.7,8700.0,36.0794,36.1229,36.0794,36.1011,8700.0
2013-04-16 14:00:00,49.7,49.73,49.66,49.67,6200.0,36.1011,36.1229,36.0721,36.0794,6200.0
2013-04-16 14:30:00,49.66,49.69,49.63,49.63,8500.0,36.0721,36.0939,36.0503,36.0503,8500.0
2013-04-16 15:00:00,49.63,49.7,49.63,49.69,58600.0,36.0503,36.1011,36.0503,36.0939,58600.0
2013-04-16 15:30:00,49.7,49.77,49.68,49.71,69700.0,36.1011,36.152,36.0866,36.1084,69700.0
2013-04-17 09:30:00,49.35,49.35,49.16,49.21,18000.0,35.8469,35.8469,35.7089,35.7452,18000.0
2013-04-17 10:00:00,49.21,49.25,49.05,49.05,6400.0,35.7452,35.7743,35.629,35.629,6400.0
2013-04-17 10:30:00,49.08,49.08,48.89,48.89,15400.0,35.6508,35.6508,35.5128,35.5128,15400.0
2013-04-17 11:00:00,48.85,48.96,48.81,48.95,15500.0,35.4837,35.5636,35.4547,35.5564,15500.0
2013-04-17 11:30:00,48.92,48.94,48.9,48.93,4400.0,35.5346,35.5491,35.52,35.5418,4400.0
2013-04-17 12:00:00,48.91,48.91,48.77,48.77,4700.0,35.5273,35.5273,35.4256,35.4256,4700.0
2013-04-17 12:30:00,48.76,48.82,48.7,48.75,7500.0,35.4184,35.4619,35.3748,35.4111,7500.0
2013-04-17 13:00:00,48.78,48.88,48.78,48.87,26000.0,35.4329,35.5055,35.4329,35.4983,26000.0
2013-04-17 13:30:00,48.88,49.02,48.87,48.91,9000.0,35.5055,35.6072,35.4983,35.5273,9000.0
2013-04-17 14:00:00,48.88,48.95,48.86,48.95,58100.0,35.5055,35.5564,35.491,35.5564,58100.0
2013-04-17 14:30:00,48.95,48.97,48.86,48.86,36200.0,35.5564,35.5709,35.491,35.491,36200.0
2013-04-17 15:00:00,48.94,49.09,48.94,49.03,67800.0,35.5491,35.6581,35.5491,35.6145,67800.0
2013-04-17 15:30:00,49.0,49.03,48.92,49.03,3800.0,35.5927,35.6145,35.5346,35.6145,3800.0
2013-04-18 09:30:00,49.36,49.36,49.03,49.04,46800.0,35.8542,35.8542,35.6145,35.6217,46800.0
2013-04-18 10:00:00,48.93,48.94,48.82,48.86,13900.0,35.5418,35.5491,35.4619,35.491,13900.0
2013-04-18 10:30:00,48.95,49.15,48.95,49.14,10200.0,35.5564,35.7016,35.5564,35.6944,10200.0
2013-04-18 11:00:00,49.1,49.16,49.04,49.07,6800.0,35.6653,35.7089,35.6217,35.6435,6800.0
2013-04-18 11:30:00,49.08,49.08,48.96,49.03,2200.0,35.6508,35.6508,35.5636,35.6145,2200.0
2013-04-18 12:00:00,49.05,49.07,49.01,49.02,6500.0,35.629,35.6435,35.5999,35.6072,6500.0
2013-04-18 12:30:00,49.05,49.12,49.05,49.12,4400.0,35.629,35.6798,35.629,35.6798,4400.0
2013-04-18 13:00:00,49.1,49.14,49.09,49.11,11900.0,35.6653,35.6944,35.6581,35.6726,11900.0
2013-04-18 13:30:00,49.11,49.13,49.08,49.11,27100.0,35.6726,35.6871,35.6508,35.6726,27100.0
2013-04-18 14:00:00,49.1,49.1,48.96,48.98,7100.0,35.6653,35.6653,35.5636,35.5782,7100.0
2013-04-18 14:30:00,49.01,49.02,48.92,48.93,4000.0,35.5999,35.6072,35.5346,35.5418,4000.0
2013-04-18 15:00:00,48.94,49.04,48.93,49.0,6800.0,35.5491,35.6217,35.5418,35.5927,6800.0
2013-04-18 15:30:00,49.05,49.11,48.99,48.99,46900.0,35.629,35.6726,35.5854,35.5854,46900.0
2013-04-19 09:30:00,49.66,49.69,49.54,49.56,13000.0,36.0721,36.0939,35.9849,35.9995,13000.0
2013-04-19 10:00:00,49.65,49.69,49.61,49.61,7100.0,36.0648,36.0939,36.0358,36.0358,7100.0
2013-04-19 10:30:00,49.63,49.64,49.6,49.6,1000.0,36.0503,36.0576,36.0285,36.0285,1000.0
2013-04-19 11:00:00,49.68,49.77,49.68,49.71,10200.0,36.0866,36.152,36.0866,36.1084,10200.0
2013-04-19 11:30:00,49.72,49.76,49.7,49.71,15300.0,36.1157,36.1447,36.1011,36.1084,15300.0
2013-04-19 12:00:00,49.7,49.7,49.65,49.67,7500.0,36.1011,36.1011,36.0648,36.0794,7500.0
2013-04-19 12:30:00,49.66,49.66,49.58,49.6,5300.0,36.0721,36.0721,36.014,36.0285,5300.0
2013-04-19 13:00:00,49.58,49.68,49.58,49.68,18000.0,36.014,36.0866,36.014,36.0866,18000.0
2013-04-19 13:30:00,49.67,49.69,49.65,49.69,3200.0,36.0794,36.0939,36.0648,36.0939,3200.0
2013-04-19 14:00:00,49.67,49.74,49.65,49.72,10600.0,36.0794,36.1302,36.0648,36.1157,10600.0
2013-04-19 14:30:00,49.74,49.74,49.68,49.7,10000.0,36.1302,36.1302,36.0866,36.1011,10000.0
2013-04-19 15:00:00,49.71,49.71,49.65,49.69,36500.0,36.1084,36.1084,36.0648,36.0939,36500.0
2013-04-19 15:30:00,49.71,49.76,49.69,49.71,27500.0,36.1084,36.1447,36.0939,36.1084,27500.0
2013-04-22 09:30:00,49.87,49.9,49.69,49.78,137000.0,36.2246,36.2464,36.0939,36.1593,137000.0
2013-04-22 10:00:00,49.77,49.77,49.57,49.57,17000.0,36.152,36.152,36.0067,36.0067,17000.0
2013-04-22 10:30:00,49.58,49.64,49.58,49.63,6900.0,36.014,36.0576,36.014,36.0503,6900.0
2013-04-22 11:00:00,49.67,49.67,49.64,49.65,1400.0,36.0794,36.0794,36.0576,36.0648,1400.0
2013-04-22 11:30:00,49.65,49.75,49.65,49.74,16800.0,36.0648,36.1375,36.0648,36.1302,16800.0
2013-04-22 12:00:00,49.75,49.79,49.74,49.75,8400.0,36.1375,36.1665,36.1302,36.1375,8400.0
2013-04-22 12:30:00,49.75,49.83,49.75,49.8,5100.0,36.1375,36.1956,36.1375,36.1738,5100.0
2013-04-22 13:00:00,49.81,49.81,49.76,49.76,4000.0,36.1811,36.1811,36.1447,36.1447,4000.0
2013-04-22 13:30:00,49.8,49.81,49.77,49.77,1700.0,36.1738,36.1811,36.152,36.152,1700.0
2013-04-22 14:00:00,49.78,49.9,49.78,49.89,234400.0,36.1593,36.2464,36.1593,36.2392,234400.0
2013-04-22 14:30:00,49.9,49.92,49.89,49.9,26300.0,36.2464,36.261,36.2392,36.2464,26300.0
2013-04-22 15:00:00,49.88,49.93,49.86,49.88,160600.0,36.2319,36.2682,36.2174,36.2319,160600.0
2013-04-22 15:30:00,49.88,49.95,49.86,49.93,246800.0,36.2319,36.2827,36.2174,36.2682,246800.0
2013-04-23 09:30:00,49.86,49.94,49.85,49.88,7200.0,36.2174,36.2755,36.2101,36.2319,7200.0
2013-04-23 10:00:00,49.95,50.05,49.93,50.05,9000.0,36.2827,36.3554,36.2682,36.3554,9000.0
2013-04-23 10:30:00,50.06,50.12,50.06,50.11,180900.0,36.3626,36.4062,36.3626,36.399,180900.0
2013-04-23 11:00:00,50.12,50.19,50.11,50.18,61100.0,36.4062,36.4571,36.399,36.4498,61100.0
2013-04-23 11:30:00,50.17,50.23,50.17,50.23,30000.0,36.4425,36.4861,36.4425,36.4861,30000.0
2013-04-23 12:00:00,50.23,50.23,50.19,50.22,12700.0,36.4861,36.4861,36.4571,36.4789,12700.0
2013-04-23 12:30:00,50.22,50.24,50.19,50.19,26800.0,36.4789,36.4934,36.4571,36.4571,26800.0
2013-04-23 13:00:00,50.2,50.2,49.85,50.1,109700.0,36.4643,36.4643,36.2101,36.3917,109700.0
2013-04-23 13:30:00,50.11,50.12,50.08,50.12,25600.0,36.399,36.4062,36.3772,36.4062,25600.0
2013-04-23 14:00:00,50.15,50.16,50.03,50.03,17300.0,36.428,36.4353,36.3409,36.3409,17300.0
2013-04-23 14:30:00,50.03,50.04,50.01,50.03,12700.0,36.3409,36.3481,36.3263,36.3409,12700.0
2013-04-23 15:00:00,50.02,50.12,50.02,50.12,64100.0,36.3336,36.4062,36.3336,36.4062,64100.0
2013-04-23 15:30:00,50.12,50.18,50.1,50.16,252300.0,36.4062,36.4498,36.3917,36.4353,252300.0
2013-04-24 09:30:00,50.15,50.31,50.15,50.29,52700.0,36.428,36.5442,36.428,36.5297,52700.0
2013-04-24 10:00:00,50.3,50.31,50.23,50.27,31100.0,36.537,36.5442,36.4861,36.5152,31100.0
2013-04-24 10:30:00,50.32,50.37,50.32,50.36,10400.0,36.5515,36.5878,36.5515,36.5806,10400.0
2013-04-24 11:00:00,50.37,50.39,50.31,50.32,37000.0,36.5878,36.6024,36.5442,36.5515,37000.0
2013-04-24 11:30:00,50.33,50.35,50.31,50.34,24300.0,36.5588,36.5733,36.5442,36.566,24300.0
2013-04-24 12:00:00,50.34,50.34,50.3,50.32,12700.0,36.566,36.566,36.537,36.5515,12700.0
2013-04-24 12:30:00,50.3,50.33,50.25,50.29,20500.0,36.537,36.5588,36.5007,36.5297,20500.0
2013-04-24 13:00:00,50.3,50.37,50.3,50.33,46200.0,36.537,36.5878,36.537,36.5588,46200.0
2013-04-24 13:30:00,50.33,50.37,50.33,50.36,38100.0,36.5588,36.5878,36.5588,36.5806,38100.0
2013-04-24 14:00:00,50.35,50.41,50.35,50.41,5800.0,36.5733,36.6169,36.5733,36.6169,5800.0
2013-04-24 14:30:00,50.44,50.5,50.42,50.5,8200.0,36.6387,36.6823,36.6241,36.6823,8200.0
2013-04-24 15:00:00,50.51,50.52,50.45,50.45,58100.0,36.6895,36.6968,36.6459,36.6459,58100.0
2013-04-24 15:30:00,50.47,50.48,50.33,50.34,43700.0,36.6605,36.6677,36.5588,36.566,43700.0
2013-04-25 09:30:00,50.7,50.7,50.56,50.6,44800.0,36.8275,36.8275,36.7258,36.7549,44800.0
2013-04-25 10:00:00,50.63,50.7,50.61,50.7,13400.0,36.7767,36.8275,36.7622,36.8275,13400.0
2013-04-25 10:30:00,50.69,50.79,50.67,50.78,4400.0,36.8203,36.8929,36.8057,36.8856,4400.0
2013-04-25 11:00:00,50.79,50.81,50.77,50.81,17700.0,36.8929,36.9074,36.8784,36.9074,17700.0
2013-04-25 11:30:00,50.8,50.82,50.77,50.77,21300.0,36.9002,36.9147,36.8784,36.8784,21300.0
2013-04-25 12:00:00,50.77,50.81,50.76,50.81,17500.0,36.8784,36.9074,36.8711,36.9074,17500.0
2013-04-25 12:30:00,50.81,50.83,50.81,50.81,12600.0,36.9074,36.922,36.9074,36.9074,12600.0
2013-04-25 13:00:00,50.81,50.87,50.81,50.87,1600.0,36.9074,36.951,36.9074,36.951,1600.0
2013-04-25 13:30:00,50.88,50.89,50.86,50.88,49400.0,36.9583,36.9655,36.9438,36.9583,49400.0
2013-04-25 14:00:00,50.9,50.92,50.86,50.89,20400.0,36.9728,36.9873,36.9438,36.9655,20400.0
2013-04-25 14:30:00,50.86,50.86,50.77,50.77,28000.0,36.9438,36.9438,36.8784,36.8784,28000.0
2013-04-25 15:00:00,50.75,50.75,50.65,50.66,22300.0,36.8638,36.8638,36.7912,36.7985,22300.0
2013-04-25 15:30:00,50.66,50.74,50.66,50.71,11800.0,36.7985,36.8566,36.7985,36.8348,11800.0
2013-04-26 09:30:00,50.62,50.62,50.44,50.5,31000.0,36.7694,36.7694,36.6387,36.6823,31000.0
2013-04-26 10:00:00,50.51,50.54,50.41,50.45,24500.0,36.6895,36.7113,36.6169,36.6459,24500.0
2013-04-26 10:30:00,50.48,50.48,50.44,50.44,2900.0,36.6677,36.6677,36.6387,36.6387,2900.0
2013-04-26 11:00:00,50.42,50.43,50.38,50.39,3800.0,36.6241,36.6314,36.5951,36.6024,3800.0
2013-04-26 11:30:00,50.37,50.37,50.25,50.25,6400.0,36.5878,36.5878,36.5007,36.5007,6400.0
2013-04-26 12:00:00,50.22,50.25,50.2,50.24,3200.0,36.4789,36.5007,36.4643,36.4934,3200.0
2013-04-26 12:30:00,50.24,50.28,50.22,50.28,26700.0,36.4934,36.5225,36.4789,36.5225,26700.0
2013-04-26 13:00:00,50.28,50.35,50.25,50.35,28100.0,36.5225,36.5733,36.5007,36.5733,28100.0
2013-04-26 13:30:00,50.35,50.39,50.35,50.37,21700.0,36.5733,36.6024,36.5733,36.5878,21700.0
2013-04-26 14:00:00,50.37,50.38,50.33,50.36,19500.0,36.5878,36.5951,36.5588,36.5806,19500.0
2013-04-26 14:30:00,50.34,50.38,50.33,50.37,6200.0,36.566,36.5951,36.5588,36.5878,6200.0
2013-04-26 15:00:00,50.36,50.44,50.36,50.44,112100.0,36.5806,36.6387,36.5806,36.6387,112100.0
2013-04-26 15:30:00,50.43,50.44,50.33,50.35,38100.0,36.6314,36.6387,36.5588,36.5733,38100.0
2013-04-29 09:30:00,50.75,50.75,50.6,50.7,9600.0,36.8638,36.8638,36.7549,36.8275,9600.0
2013-04-29 10:00:00,50.7,50.78,50.7,50.77,22900.0,36.8275,36.8856,36.8275,36.8784,22900.0
2013-04-29 10:30:00,50.76,50.84,50.76,50.84,3600.0,36.8711,36.9292,36.8711,36.9292,3600.0
2013-04-29 11:00:00,50.84,50.84,50.79,50.82,432000.0,36.9292,36.9292,36.8929,36.9147,432000.0
2013-04-29 11:30:00,50.81,50.82,50.79,50.82,2800.0,36.9074,36.9147,36.8929,36.9147,2800.0
2013-04-29 12:00:00,50.82,50.85,50.8,50.84,8300.0,36.9147,36.9365,36.9002,36.9292,8300.0
2013-04-29 12:30:00,50.89,50.93,50.88,50.88,10200.0,36.9655,36.9946,36.9583,36.9583,10200.0
2013-04-29 13:00:00,50.88,50.92,50.86,50.92,14400.0,36.9583,36.9873,36.9438,36.9873,14400.0
2013-04-29 13:30:00,50.93,51.0,50.93,50.98,207200.0,36.9946,37.0454,36.9946,37.0309,207200.0
2013-04-29 14:00:00,50.97,50.99,50.92,50.96,27900.0,37.0237,37.0382,36.9873,37.0164,27900.0
2013-04-29 14:30:00,50.96,50.98,50.94,50.95,10400.0,37.0164,37.0309,37.0019,37.0091,10400.0
2013-04-29 15:00:00,50.96,50.96,50.89,50.93,6200.0,37.0164,37.0164,36.9655,36.9946,6200.0
2013-04-29 15:30:00,50.93,50.96,50.86,50.86,15500.0,36.9946,37.0164,36.9438,36.9438,15500.0
2013-04-30 09:30:00,50.97,51.02,50.87,50.87,59600.0,37.0237,37.06,36.951,36.951,59600.0
2013-04-30 10:00:00,50.83,50.95,50.83,50.93,3300.0,36.922,37.0091,36.922,36.9946,3300.0
2013-04-30 10:30:00,50.96,51.09,50.96,51.07,11800.0,37.0164,37.1108,37.0164,37.0963,11800.0
2013-04-30 11:00:00,51.09,51.14,51.06,51.12,2400.0,37.1108,37.1471,37.089,37.1326,2400.0
2013-04-30 11:30:00,51.13,51.2,51.12,51.2,6500.0,37.1399,37.1907,37.1326,37.1907,6500.0
2013-04-30 12:00:00,51.19,51.24,51.19,51.19,161200.0,37.1835,37.2198,37.1835,37.1835,161200.0
2013-04-30 12:30:00,51.21,51.27,51.18,51.27,93300.0,37.198,37.2416,37.1762,37.2416,93300.0
2013-04-30 13:00:00,51.29,51.3,51.26,51.3,4000.0,37.2561,37.2634,37.2343,37.2634,4000.0
2013-04-30 13:30:00,51.29,51.31,51.25,51.31,10200.0,37.2561,37.2706,37.227,37.2706,10200.0
2013-04-30 14:00:00,51.31,51.31,51.22,51.28,15100.0,37.2706,37.2706,37.2052,37.2488,15100.0
2013-04-30 14:30:00,51.28,51.4,51.28,51.39,19000.0,37.2488,37.336,37.2488,37.3287,19000.0
2013-04-30 15:00:00,51.39,51.45,51.36,51.45,20100.0,37.3287,37.3723,37.3069,37.3723,20100.0
2013-04-30 15:30:00,51.46,51.56,51.46,51.48,69700.0,37.3796,37.4522,37.3796,37.3941,69700.0
2013-05-01 09:30:00,51.55,51.55,51.17,51.2,25400.0,37.445,37.445,37.1689,37.1907,25400.0
2013-05-01 10:00:00,51.18,51.28,50.9,51.0,20000.0,37.1762,37.2488,36.9728,37.0454,20000.0
2013-05-01 10:30:00,51.0,51.14,51.0,51.14,7100.0,37.0454,37.1471,37.0454,37.1471,7100.0
2013-05-01 11:00:00,51.13,51.17,51.13,51.17,1700.0,37.1399,37.1689,37.1399,37.1689,1700.0
2013-05-01 11:30:00,51.16,51.16,51.11,51.16,700.0,37.1617,37.1617,37.1253,37.1617,700.0
2013-05-01 12:00:00,51.14,51.15,51.1,51.1,1200.0,37.1471,37.1544,37.1181,37.1181,1200.0
2013-05-01 12:30:00,51.13,51.13,51.06,51.06,2300.0,37.1399,37.1399,37.089,37.089,2300.0
2013-05-01 13:00:00,50.98,50.98,50.87,50.93,2100.0,37.0309,37.0309,36.951,36.9946,2100.0
2013-05-01 13:30:00,50.93,50.93,50.85,50.92,14100.0,36.9946,36.9946,36.9365,36.9873,14100.0
2013-05-01 14:00:00,50.89,51.09,50.89,51.03,12000.0,36.9655,37.1108,36.9655,37.0672,12000.0
2013-05-01 14:30:00,51.02,51.05,51.0,51.05,119400.0,37.06,37.0818,37.0454,37.0818,119400.0
2013-05-01 15:00:00,51.06,51.06,50.88,50.88,22900.0,37.089,37.089,36.9583,36.9583,22900.0
2013-05-01 15:30:00,50.88,50.94,50.85,50.94,5900.0,36.9583,37.0019,36.9365,37.0019,5900.0
2013-05-02 09:30:00,51.15,51.28,51.12,51.12,44200.0,37.1544,37.2488,37.1326,37.1326,44200.0
2013-05-02 10:00:00,51.12,51.21,51.12,51.21,24100.0,37.1326,37.198,37.1326,37.198,24100.0
2013-05-02 10:30:00,51.19,51.23,51.16,51.2,18800.0,37.1835,37.2125,37.1617,37.1907,18800.0
2013-05-02 11:00:00,51.22,51.29,51.19,51.29,9900.0,37.2052,37.2561,37.1835,37.2561,9900.0
2013-05-02 11:30:00,51.26,51.34,51.25,51.34,50200.0,37.2343,37.2924,37.227,37.2924,50200.0
2013-05-02 12:00:00,51.34,51.36,51.31,51.33,8200.0,37.2924,37.3069,37.2706,37.2852,8200.0
2013-05-02 12:30:00,51.3,51.38,51.3,51.38,22400.0,37.2634,37.3215,37.2634,37.3215,22400.0
2013-05-02 13:00:00,51.38,51.4,51.35,51.39,9000.0,37.3215,37.336,37.2997,37.3287,9000.0
2013-05-02 13:30:00,51.39,51.39,51.36,51.39,7500.0,37.3287,37.3287,37.3069,37.3287,7500.0
2013-05-02 14:00:00,51.4,51.4,51.35,51.36,10100.0,37.336,37.336,37.2997,37.3069,10100.0
2013-05-02 14:30:00,51.36,51.39,51.35,51.38,6100.0,37.3069,37.3287,37.2997,37.3215,6100.0
2013-05-02 15:00:00,51.38,51.39,51.33,51.39,714100.0,37.3215,37.3287,37.2852,37.3287,714100.0
2013-05-02 15:30:00,51.4,51.42,51.36,51.38,24300.0,37.336,37.3505,37.3069,37.3215,24300.0
2013-05-03 09:30:00,51.71,51.86,51.69,51.79,134500.0,37.5612,37.6701,37.5466,37.6193,134500.0
2013-05-03 10:00:00,51.82,51.97,51.78,51.97,157000.0,37.6411,37.75,37.612,37.75,157000.0
2013-05-03 10:30:00,52.0,52.01,51.96,51.96,48600.0,37.7718,37.7791,37.7428,37.7428,48600.0
2013-05-03 11:00:00,51.95,51.97,51.87,51.89,48000.0,37.7355,37.75,37.6774,37.6919,48000.0
2013-05-03 11:30:00,51.9,51.91,51.86,51.9,24700.0,37.6992,37.7065,37.6701,37.6992,24700.0
2013-05-03 12:00:00,51.89,51.95,51.89,51.95,28100.0,37.6919,37.7355,37.6919,37.7355,28100.0
2013-05-03 12:30:00,51.95,52.01,51.95,52.01,27100.0,37.7355,37.7791,37.7355,37.7791,27100.0
2013-05-03 13:00:00,52.01,52.03,51.98,51.99,33700.0,37.7791,37.7936,37.7573,37.7646,33700.0
2013-05-03 13:30:00,51.98,52.0,51.95,51.95,27800.0,37.7573,37.7718,37.7355,37.7355,27800.0
2013-05-03 14:00:00,51.94,51.95,51.92,51.95,27300.0,37.7282,37.7355,37.7137,37.7355,27300.0
2013-05-03 14:30:00,51.95,51.95,51.82,51.88,84400.0,37.7355,37.7355,37.6411,37.6847,84400.0
2013-05-03 15:00:00,51.87,51.87,51.82,51.86,90200.0,37.6774,37.6774,37.6411,37.6701,90200.0
2013-05-03 15:30:00,51.85,51.88,51.78,51.79,58100.0,37.6629,37.6847,37.612,37.6193,58100.0
2013-05-06 09:30:00,51.82,51.82,51.65,51.65,10100.0,37.6411,37.6411,37.5176,37.5176,10100.0
2013-05-06 10:00:00,51.68,51.75,51.66,51.75,3900.0,37.5394,37.5902,37.5249,37.5902,3900.0
2013-05-06 10:30:00,51.77,51.77,51.69,51.69,6300.0,37.6048,37.6048,37.5466,37.5466,6300.0
2013-05-06 11:00:00,51.69,51.71,51.66,51.71,18700.0,37.5466,37.5612,37.5249,37.5612,18700.0
2013-05-06 11:30:00,51.68,51.75,51.65,51.75,15800.0,37.5394,37.5902,37.5176,37.5902,15800.0
2013-05-06 12:00:00,51.76,51.79,51.75,51.79,4300.0,37.5975,37.6193,37.5902,37.6193,4300.0
2013-05-06 12:30:00,51.78,51.79,51.77,51.79,16600.0,37.612,37.6193,37.6048,37.6193,16600.0
2013-05-06 13:00:00,51.78,51.78,51.74,51.77,7100.0,37.612,37.612,37.583,37.6048,7100.0
2013-05-06 13:30:00,51.78,51.82,51.78,51.82,3100.0,37.612,37.6411,37.612,37.6411,3100.0
2013-05-06 14:00:00,51.82,51.85,51.81,51.85,3800.0,37.6411,37.6629,37.6338,37.6629,3800.0
2013-05-06 14:30:00,51.85,51.85,51.82,51.83,13500.0,37.6629,37.6629,37.6411,37.6483,13500.0
2013-05-06 15:00:00,51.83,51.83,51.78,51.81,4100.0,37.6483,37.6483,37.612,37.6338,4100.0
2013-05-06 15:30:00,51.82,51.83,51.79,51.8,43300.0,37.6411,37.6483,37.6193,37.6265,43300.0
2013-05-07 09:30:00,52.1,52.11,52.02,52.1,25700.0,37.8445,37.8517,37.7864,37.8445,25700.0
2013-05-07 10:00:00,52.12,52.12,51.9,51.99,16300.0,37.859,37.859,37.6992,37.7646,16300.0
2013-05-07 10:30:00,52.01,52.08,52.01,52.05,17800.0,37.7791,37.8299,37.7791,37.8081,17800.0
2013-05-07 11:00:00,52.05,52.14,52.05,52.11,24000.0,37.8081,37.8735,37.8081,37.8517,24000.0
2013-05-07 11:30:00,52.11,52.11,52.07,52.07,370900.0,37.8517,37.8517,37.8227,37.8227,370900.0
2013-05-07 12:00:00,52.08,52.15,52.08,52.15,17900.0,37.8299,37.8808,37.8299,37.8808,17900.0
2013-05-07 12:30:00,52.15,52.19,52.14,52.19,20000.0,37.8808,37.9098,37.8735,37.9098,20000.0
2013-05-07 13:00:00,52.18,52.2,52.18,52.2,13700.0,37.9026,37.9171,37.9026,37.9171,13700.0
2013-05-07 13:30:00,52.2,52.26,52.2,52.24,42200.0,37.9171,37.9607,37.9171,37.9462,42200.0
2013-05-07 14:00:00,52.24,52.25,52.23,52.23,61000.0,37.9462,37.9534,37.9389,37.9389,61000.0
2013-05-07 14:30:00,52.21,52.26,52.21,52.26,114300.0,37.9244,37.9607,37.9244,37.9607,114300.0
2013-05-07 15:00:00,52.26,52.26,52.23,52.24,112400.0,37.9607,37.9607,37.9389,37.9462,112400.0
2013-05-07 15:30:00,52.24,52.24,52.16,52.2,140900.0,37.9462,37.9462,37.888,37.9171,140900.0
2013-05-08 09:30:00,52.39,52.52,52.39,52.51,59100.0,38.0551,38.1495,38.0551,38.1423,59100.0
2013-05-08 10:00:00,52.51,52.52,52.46,52.48,12500.0,38.1423,38.1495,38.106,38.1205,12500.0
2013-05-08 10:30:00,52.49,52.53,52.47,52.49,7600.0,38.1278,38.1568,38.1132,38.1278,7600.0
2013-05-08 11:00:00,52.51,52.59,52.49,52.57,9500.0,38.1423,38.2004,38.1278,38.1859,9500.0
2013-05-08 11:30:00,52.6,52.62,52.56,52.62,28600.0,38.2077,38.2222,38.1786,38.2222,28600.0
2013-05-08 12:00:00,52.61,52.62,52.58,52.59,53500.0,38.2149,38.2222,38.1931,38.2004,53500.0
2013-05-08 12:30:00,52.54,52.56,52.52,52.55,15700.0,38.1641,38.1786,38.1495,38.1713,15700.0
2013-05-08 13:00:00,52.56,52.59,52.55,52.57,4900.0,38.1786,38.2004,38.1713,38.1859,4900.0
2013-05-08 13:30:00,52.58,52.58,52.5,52.5,14100.0,38.1931,38.1931,38.135,38.135,14100.0
2013-05-08 14:00:00,52.52,52.53,52.49,52.5,11300.0,38.1495,38.1568,38.1278,38.135,11300.0
2013-05-08 14:30:00,52.5,52.5,52.39,52.43,6800.0,38.135,38.135,38.0551,38.0842,6800.0
2013-05-08 15:00:00,52.45,52.57,52.45,52.57,15500.0,38.0987,38.1859,38.0987,38.1859,15500.0
2013-05-08 15:30:00,52.55,52.57,52.53,52.57,161500.0,38.1713,38.1859,38.1568,38.1859,161500.0
2013-05-09 09:30:00,52.56,52.56,52.41,52.45,60500.0,38.1786,38.1786,38.0696,38.0987,60500.0
2013-05-09 10:00:00,52.42,52.42,52.3,52.32,7700.0,38.0769,38.0769,37.9897,38.0043,7700.0
2013-05-09 10:30:00,52.32,52.39,52.32,52.34,6900.0,38.0043,38.0551,38.0043,38.0188,6900.0
2013-05-09 11:00:00,52.33,52.43,52.33,52.43,14700.0,38.0115,38.0842,38.0115,38.0842,14700.0
2013-05-09 11:30:00,52.44,52.46,52.41,52.44,47300.0,38.0914,38.106,38.0696,38.0914,47300.0
2013-05-09 12:00:00,52.45,52.48,52.45,52.48,10000.0,38.0987,38.1205,38.0987,38.1205,10000.0
2013-05-09 12:30:00,52.43,52.49,52.43,52.49,1300.0,38.0842,38.1278,38.0842,38.1278,1300.0
2013-05-09 13:00:00,52.49,52.51,52.45,52.47,3400.0,38.1278,38.1423,38.0987,38.1132,3400.0
2013-05-09 13:30:00,52.47,52.51,52.45,52.45,5100.0,38.1132,38.1423,38.0987,38.0987,5100.0
2013-05-09 14:00:00,52.45,52.45,52.33,52.33,18000.0,38.0987,38.0987,38.0115,38.0115,18000.0
2013-05-09 14:30:00,52.37,52.37,52.05,52.05,3600.0,38.0406,38.0406,37.8081,37.8081,3600.0
2013-05-09 15:00:00,52.04,52.2,52.0,52.18,158400.0,37.8009,37.9171,37.7718,37.9026,158400.0
2013-05-09 15:30:00,52.21,52.21,52.06,52.14,16300.0,37.9244,37.9244,37.8154,37.8735,16300.0
2013-05-10 09:30:00,51.86,51.92,51.73,51.78,12100.0,37.6701,37.7137,37.5757,37.612,12100.0
2013-05-10 10:00:00,51.86,51.86,51.72,51.72,4700.0,37.6701,37.6701,37.5684,37.5684,4700.0
2013-05-10 10:30:00,51.7,51.7,51.57,51.64,10800.0,37.5539,37.5539,37.4595,37.5103,10800.0
2013-05-10 11:00:00,51.65,51.65,51.62,51.62,2800.0,37.5176,37.5176,37.4958,37.4958,2800.0
2013-05-10 11:30:00,51.66,51.72,51.57,51.57,10000.0,37.5249,37.5684,37.4595,37.4595,10000.0
2013-05-10 12:00:00,51.57,51.67,51.55,51.65,39200.0,37.4595,37.5321,37.445,37.5176,39200.0
2013-05-10 12:30:00,51.65,51.72,51.64,51.67,8500.0,37.5176,37.5684,37.5103,37.5321,8500.0
2013-05-10 13:00:00,51.67,51.77,51.66,51.76,11900.0,37.5321,37.6048,37.5249,37.5975,11900.0
2013-05-10 13:30:00,51.76,51.78,51.71,51.71,19100.0,37.5975,37.612,37.5612,37.5612,19100.0
2013-05-10 14:00:00,51.7,51.8,51.7,51.79,4500.0,37.5539,37.6265,37.5539,37.6193,4500.0
2013-05-10 14:30:00,51.78,51.78,51.72,51.72,32600.0,37.612,37.612,37.5684,37.5684,32600.0
2013-05-10 15:00:00,51.73,51.77,51.72,51.73,37800.0,37.5757,37.6048,37.5684,37.5757,37800.0
2013-05-10 15:30:00,51.73,51.79,51.7,51.77,26500.0,37.5757,37.6193,37.5539,37.6048,26500.0
2013-05-13 09:30:00,51.59,51.59,51.38,51.39,21400.0,37.474,37.474,37.3215,37.3287,21400.0
2013-05-13 10:00:00,51.4,51.47,51.37,51.44,7900.0,37.336,37.3868,37.3142,37.3651,7900.0
2013-05-13 10:30:00,51.44,51.49,51.41,51.43,9400.0,37.3651,37.4014,37.3433,37.3578,9400.0
2013-05-13 11:00:00,51.44,51.45,51.4,51.42,11700.0,37.3651,37.3723,37.336,37.3505,11700.0
2013-05-13 11:30:00,51.43,51.49,51.42,51.49,7300.0,37.3578,37.4014,37.3505,37.4014,7300.0
2013-05-13 12:00:00,51.5,51.55,51.5,51.51,14200.0,37.4086,37.445,37.4086,37.4159,14200.0
2013-05-13 12:30:00,51.52,51.52,51.5,51.5,600.0,37.4232,37.4232,37.4086,37.4086,600.0
2013-05-13 13:00:00,51.47,51.48,51.46,51.48,13400.0,37.3868,37.3941,37.3796,37.3941,13400.0
2013-05-13 13:30:00,51.47,51.47,51.42,51.43,16400.0,37.3868,37.3868,37.3505,37.3578,16400.0
2013-05-13 14:00:00,51.42,51.43,51.41,51.42,9800.0,37.3505,37.3578,37.3433,37.3505,9800.0
2013-05-13 14:30:00,51.41,51.46,51.41,51.44,72000.0,37.3433,37.3796,37.3433,37.3651,72000.0
2013-05-13 15:00:00,51.44,51.46,51.37,51.4,107700.0,37.3651,37.3796,37.3142,37.336,107700.0
2013-05-13 15:30:00,51.4,51.47,51.4,51.43,266600.0,37.336,37.3868,37.336,37.3578,266600.0
2013-05-14 09:30:00,51.57,51.63,51.57,51.62,13300.0,37.4595,37.5031,37.4595,37.4958,13300.0
2013-05-14 10:00:00,51.61,51.63,51.6,51.63,1400.0,37.4885,37.5031,37.4813,37.5031,1400.0
2013-05-14 10:30:00,51.66,51.73,51.66,51.73,3900.0,37.5249,37.5757,37.5249,37.5757,3900.0
2013-05-14 11:00:00,51.73,51.78,51.71,51.78,5500.0,37.5757,37.612,37.5612,37.612,5500.0
2013-05-14 11:30:00,51.8,51.8,51.76,51.76,3300.0,37.6265,37.6265,37.5975,37.5975,3300.0
2013-05-14 12:00:00,51.76,51.8,51.75,51.78,1500.0,37.5975,37.6265,37.5902,37.612,1500.0
2013-05-14 12:30:00,51.75,51.78,51.71,51.71,8500.0,37.5902,37.612,37.5612,37.5612,8500.0
2013-05-14 13:00:00,51.74,51.75,51.73,51.74,3100.0,37.583,37.5902,37.5757,37.583,3100.0
2013-05-14 13:30:00,51.75,51.75,51.65,51.66,10400.0,37.5902,37.5902,37.5176,37.5249,10400.0
2013-05-14 14:00:00,51.65,51.67,51.61,51.61,8400.0,37.5176,37.5321,37.4885,37.4885,8400.0
2013-05-14 14:30:00,51.62,51.64,51.51,51.51,16500.0,37.4958,37.5103,37.4159,37.4159,16500.0
2013-05-14 15:00:00,51.54,51.61,51.53,51.58,6200.0,37.4377,37.4885,37.4304,37.4667,6200.0
2013-05-14 15:30:00,51.61,51.66,51.6,51.64,23400.0,37.4885,37.5249,37.4813,37.5103,23400.0
2013-05-15 09:30:00,51.56,51.59,51.51,51.55,14200.0,37.4522,37.474,37.4159,37.445,14200.0
2013-05-15 10:00:00,51.57,51.6,51.55,51.57,14400.0,37.4595,37.4813,37.445,37.4595,14400.0
2013-05-15 10:30:00,51.56,51.6,51.52,51.59,11900.0,37.4522,37.4813,37.4232,37.474,11900.0
2013-05-15 11:00:00,51.59,51.65,51.59,51.63,15200.0,37.474,37.5176,37.474,37.5031,15200.0
2013-05-15 11:30:00,51.63,51.66,51.63,51.66,2400.0,37.5031,37.5249,37.5031,37.5249,2400.0
2013-05-15 12:00:00,51.68,51.71,51.64,51.66,3200.0,37.5394,37.5612,37.5103,37.5249,3200.0
2013-05-15 12:30:00,51.68,51.7,51.66,51.67,3600.0,37.5394,37.5539,37.5249,37.5321,3600.0
2013-05-15 13:00:00,51.64,51.66,51.59,51.6,6300.0,37.5103,37.5249,37.474,37.4813,6300.0
2013-05-15 13:30:00,51.61,51.62,51.53,51.54,19900.0,37.4885,37.4958,37.4304,37.4377,19900.0
2013-05-15 14:00:00,51.52,51.54,51.48,51.54,16700.0,37.4232,37.4377,37.3941,37.4377,16700.0
2013-05-15 14:30:00,51.54,51.54,51.44,51.5,5500.0,37.4377,37.4377,37.3651,37.4086,5500.0
2013-05-15 15:00:00,51.49,51.53,51.48,51.52,31800.0,37.4014,37.4304,37.3941,37.4232,31800.0
2013-05-15 15:30:00,51.54,51.69,51.53,51.68,27300.0,37.4377,37.5466,37.4304,37.5394,27300.0
2013-05-16 09:30:00,51.68,51.69,51.62,51.69,5500.0,37.5394,37.5466,37.4958,37.5466,5500.0
2013-05-16 10:00:00,51.69,51.71,51.59,51.71,4900.0,37.5466,37.5612,37.474,37.5612,4900.0
2013-05-16 10:30:00,51.66,51.74,51.66,51.73,103800.0,37.5249,37.583,37.5249,37.5757,103800.0
2013-05-16 11:00:00,51.73,51.85,51.73,51.79,18300.0,37.5757,37.6629,37.5757,37.6193,18300.0
2013-05-16 11:30:00,51.79,51.8,51.73,51.74,4200.0,37.6193,37.6265,37.5757,37.583,4200.0
2013-05-16 12:00:00,51.74,51.74,51.68,51.71,16800.0,37.583,37.583,37.5394,37.5612,16800.0
2013-05-16 12:30:00,51.7,51.71,51.66,51.71,2200.0,37.5539,37.5612,37.5249,37.5612,2200.0
2013-05-16 13:00:00,51.67,51.73,51.66,51.7,12700.0,37.5321,37.5757,37.5249,37.5539,12700.0
2013-05-16 13:30:00,51.71,51.71,51.65,51.65,2900.0,37.5612,37.5612,37.5176,37.5176,2900.0
2013-05-16 14:00:00,51.65,51.71,51.65,51.66,2300.0,37.5176,37.5612,37.5176,37.5249,2300.0
2013-05-16 14:30:00,51.69,51.7,51.62,51.62,900.0,37.5466,37.5539,37.4958,37.4958,900.0
2013-05-16 15:00:00,51.62,51.62,51.49,51.52,5200.0,37.4958,37.4958,37.4014,37.4232,5200.0
2013-05-16 15:30:00,51.52,51.55,51.48,51.51,11100.0,37.4232,37.445,37.3941,37.4159,11100.0
2013-05-17 09:30:00,51.67,51.7,51.55,51.7,10700.0,37.5321,37.5539,37.445,37.5539,10700.0
2013-05-17 10:00:00,51.73,51.75,51.67,51.71,11700.0,37.5757,37.5902,37.5321,37.5612,11700.0
2013-05-17 10:30:00,51.68,51.71,51.62,51.65,8600.0,37.5394,37.5612,37.4958,37.5176,8600.0
2013-05-17 11:00:00,51.65,51.65,51.57,51.58,3900.0,37.5176,37.5176,37.4595,37.4667,3900.0
2013-05-17 11:30:00,51.58,51.6,51.55,51.55,19300.0,37.4667,37.4813,37.445,37.445,19300.0
2013-05-17 12:00:00,51.56,51.56,51.53,51.53,19400.0,37.4522,37.4522,37.4304,37.4304,19400.0
2013-05-17 12:30:00,51.54,51.58,51.52,51.53,22100.0,37.4377,37.4667,37.4232,37.4304,22100.0
2013-05-17 13:00:00,51.53,51.58,51.53,51.55,26600.0,37.4304,37.4667,37.4304,37.445,26600.0
2013-05-17 13:30:00,51.56,51.61,51.53,51.53,24500.0,37.4522,37.4885,37.4304,37.4304,24500.0
2013-05-17 14:00:00,51.53,51.63,51.53,51.62,233700.0,37.4304,37.5031,37.4304,37.4958,233700.0
2013-05-17 14:30:00,51.61,51.63,51.56,51.62,88200.0,37.4885,37.5031,37.4522,37.4958,88200.0
2013-05-17 15:00:00,51.62,51.64,51.57,51.6,116400.0,37.4958,37.5103,37.4595,37.4813,116400.0
2013-05-17 15:30:00,51.61,51.72,51.61,51.71,13000.0,37.4885,37.5684,37.4885,37.5612,13000.0
2013-05-20 09:30:00,51.67,51.74,51.64,51.64,10000.0,37.5321,37.583,37.5103,37.5103,10000.0
2013-05-20 10:00:00,51.67,51.7,51.67,51.7,5000.0,37.5321,37.5539,37.5321,37.5539,5000.0
2013-05-20 10:30:00,51.7,51.73,51.69,51.73,4600.0,37.5539,37.5757,37.5466,37.5757,4600.0
2013-05-20 11:00:00,51.73,51.74,51.69,51.69,12200.0,37.5757,37.583,37.5466,37.5466,12200.0
2013-05-20 11:30:00,51.69,51.78,51.69,51.76,19900.0,37.5466,37.612,37.5466,37.5975,19900.0
2013-05-20 12:00:00,51.82,51.84,51.79,51.79,3000.0,37.6411,37.6556,37.6193,37.6193,3000.0
2013-05-20 12:30:00,51.77,51.81,51.77,51.8,3200.0,37.6048,37.6338,37.6048,37.6265,3200.0
2013-05-20 13:00:00,51.79,51.8,51.73,51.73,6100.0,37.6193,37.6265,37.5757,37.5757,6100.0
2013-05-20 13:30:00,51.77,51.78,51.71,51.73,3200.0,37.6048,37.612,37.5612,37.5757,3200.0
2013-05-20 14:00:00,51.73,51.82,51.69,51.82,1500.0,37.5757,37.6411,37.5466,37.6411,1500.0
2013-05-20 14:30:00,51.79,51.83,51.78,51.81,2800.0,37.6193,37.6483,37.612,37.6338,2800.0
2013-05-20 15:00:00,51.81,51.82,51.79,51.79,2500.0,37.6338,37.6411,37.6193,37.6193,2500.0
2013-05-20 15:30:00,51.8,51.83,51.78,51.83,7300.0,37.6265,37.6483,37.612,37.6483,7300.0
2013-05-21 09:30:00,51.77,51.86,51.73,51.73,676400.0,37.6048,37.6701,37.5757,37.5757,676400.0
2013-05-21 10:00:00,51.73,51.75,51.55,51.59,146000.0,37.5757,37.5902,37.445,37.474,146000.0
2013-05-21 10:30:00,51.58,51.62,51.49,51.61,149800.0,37.4667,37.4958,37.4014,37.4885,149800.0
2013-05-21 11:00:00,51.63,51.7,51.6,51.69,123400.0,37.5031,37.5539,37.4813,37.5466,123400.0
2013-05-21 11:30:00,51.71,51.8,51.7,51.79,51400.0,37.5612,37.6265,37.5539,37.6193,51400.0
2013-05-21 12:00:00,51.8,51.92,51.79,51.91,68500.0,37.6265,37.7137,37.6193,37.7065,68500.0
2013-05-21 12:30:00,51.9,51.92,51.85,51.89,92900.0,37.6992,37.7137,37.6629,37.6919,92900.0
2013-05-21 13:00:00,51.89,52.0,51.89,51.91,104200.0,37.6919,37.7718,37.6919,37.7065,104200.0
2013-05-21 13:30:00,51.93,51.95,51.9,51.92,48500.0,37.721,37.7355,37.6992,37.7137,48500.0
2013-05-21 14:00:00,51.92,51.96,51.88,51.91,38600.0,37.7137,37.7428,37.6847,37.7065,38600.0
2013-05-21 14:30:00,51.91,51.93,51.87,51.91,47500.0,37.7065,37.721,37.6774,37.7065,47500.0
2013-05-21 15:00:00,51.91,51.92,51.88,51.89,49500.0,37.7065,37.7137,37.6847,37.6919,49500.0
2013-05-21 15:30:00,51.88,51.9,51.84,51.85,21800.0,37.6847,37.6992,37.6556,37.6629,21800.0
2013-05-22 09:30:00,51.93,52.0,51.84,51.99,82000.0,37.721,37.7718,37.6556,37.7646,82000.0
2013-05-22 10:00:00,52.02,52.28,52.02,52.25,16300.0,37.7864,37.9752,37.7864,37.9534,16300.0
2013-05-22 10:30:00,52.17,52.2,51.84,51.84,19600.0,37.8953,37.9171,37.6556,37.6556,19600.0
2013-05-22 11:00:00,51.87,51.97,51.86,51.91,17300.0,37.6774,37.75,37.6701,37.7065,17300.0
2013-05-22 11:30:00,51.93,52.0,51.9,51.91,31800.0,37.721,37.7718,37.6992,37.7065,31800.0
2013-05-22 12:00:00,51.91,51.91,51.78,51.81,41800.0,37.7065,37.7065,37.612,37.6338,41800.0
2013-05-22 12:30:00,51.82,51.82,51.74,51.82,12900.0,37.6411,37.6411,37.583,37.6411,12900.0
2013-05-22 13:00:00,51.84,51.84,51.63,51.63,15700.0,37.6556,37.6556,37.5031,37.5031,15700.0
2013-05-22 13:30:00,51.6,51.62,51.43,51.53,13600.0,37.4813,37.4958,37.3578,37.4304,13600.0
2013-05-22 14:00:00,51.57,51.57,51.27,51.31,19300.0,37.4595,37.4595,37.2416,37.2706,19300.0
2013-05-22 14:30:00,51.29,51.37,51.21,51.36,29900.0,37.2561,37.3142,37.198,37.3069,29900.0
2013-05-22 15:00:00,51.37,51.37,51.11,51.11,46000.0,37.3142,37.3142,37.1253,37.1253,46000.0
2013-05-22 15:30:00,51.12,51.28,51.12,51.27,31000.0,37.1326,37.2488,37.1326,37.2416,31000.0
2013-05-23 09:30:00,50.58,50.59,50.33,50.33,38800.0,36.7404,36.7476,36.5588,36.5588,38800.0
2013-05-23 10:00:00,50.34,50.5,50.28,50.5,68500.0,36.566,36.6823,36.5225,36.6823,68500.0
2013-05-23 10:30:00,50.49,50.51,50.41,50.45,19000.0,36.675,36.6895,36.6169,36.6459,19000.0
2013-05-23 11:00:00,50.42,50.68,50.41,50.6,13200.0,36.6241,36.813,36.6169,36.7549,13200.0
2013-05-23 11:30:00,50.59,50.69,50.56,50.67,20100.0,36.7476,36.8203,36.7258,36.8057,20100.0
2013-05-23 12:00:00,50.7,50.87,50.68,50.83,25900.0,36.8275,36.951,36.813,36.922,25900.0
2013-05-23 12:30:00,50.81,50.81,50.75,50.8,3600.0,36.9074,36.9074,36.8638,36.9002,3600.0
2013-05-23 13:00:00,50.74,50.78,50.7,50.73,4200.0,36.8566,36.8856,36.8275,36.8493,4200.0
2013-05-23 13:30:00,50.73,50.74,50.67,50.73,7000.0,36.8493,36.8566,36.8057,36.8493,7000.0
2013-05-23 14:00:00,50.71,50.77,50.68,50.71,10800.0,36.8348,36.8784,36.813,36.8348,10800.0
2013-05-23 14:30:00,50.71,50.86,50.67,50.84,15600.0,36.8348,36.9438,36.8057,36.9292,15600.0
2013-05-23 15:00:00,50.84,50.87,50.78,50.84,27200.0,36.9292,36.951,36.8856,36.9292,27200.0
2013-05-23 15:30:00,50.83,50.94,50.81,50.9,47000.0,36.922,37.0019,36.9074,36.9728,47000.0
2013-05-24 09:30:00,50.62,50.62,50.42,50.45,63900.0,36.7694,36.7694,36.6241,36.6459,63900.0
2013-05-24 10:00:00,50.4,50.43,50.33,50.36,26200.0,36.6096,36.6314,36.5588,36.5806,26200.0
2013-05-24 10:30:00,50.34,50.41,50.32,50.35,19500.0,36.566,36.6169,36.5515,36.5733,19500.0
2013-05-24 11:00:00,50.38,50.43,50.24,50.29,22200.0,36.5951,36.6314,36.4934,36.5297,22200.0
2013-05-24 11:30:00,50.28,50.38,50.27,50.34,8000.0,36.5225,36.5951,36.5152,36.566,8000.0
2013-05-24 12:00:00,50.35,50.38,50.32,50.34,7500.0,36.5733,36.5951,36.5515,36.566,7500.0
2013-05-24 12:30:00,50.35,50.35,50.28,50.31,15300.0,36.5733,36.5733,36.5225,36.5442,15300.0
2013-05-24 13:00:00,50.31,50.4,50.29,50.35,4900.0,36.5442,36.6096,36.5297,36.5733,4900.0
2013-05-24 13:30:00,50.4,50.42,50.35,50.39,15700.0,36.6096,36.6241,36.5733,36.6024,15700.0
2013-05-24 14:00:00,50.39,50.51,50.38,50.49,18500.0,36.6024,36.6895,36.5951,36.675,18500.0
2013-05-24 14:30:00,50.5,50.51,50.43,50.49,15800.0,36.6823,36.6895,36.6314,36.675,15800.0
2013-05-24 15:00:00,50.49,50.52,50.47,50.49,11900.0,36.675,36.6968,36.6605,36.675,11900.0
2013-05-24 15:30:00,50.5,50.53,50.44,50.52,32600.0,36.6823,36.704,36.6387,36.6968,32600.0
2013-05-28 09:30:00,51.25,51.25,51.1,51.15,73000.0,37.227,37.227,37.1181,37.1544,73000.0
2013-05-28 10:00:00,51.17,51.2,51.14,51.18,23900.0,37.1689,37.1907,37.1471,37.1762,23900.0
2013-05-28 10:30:00,51.2,51.2,51.07,51.07,37700.0,37.1907,37.1907,37.0963,37.0963,37700.0
2013-05-28 11:00:00,51.06,51.08,50.98,51.08,33000.0,37.089,37.1036,37.0309,37.1036,33000.0
2013-05-28 11:30:00,51.06,51.07,50.98,50.98,28400.0,37.089,37.0963,37.0309,37.0309,28400.0
2013-05-28 12:00:00,50.96,51.01,50.96,50.99,11500.0,37.0164,37.0527,37.0164,37.0382,11500.0
2013-05-28 12:30:00,50.98,50.99,50.9,50.95,53300.0,37.0309,37.0382,36.9728,37.0091,53300.0
2013-05-28 13:00:00,50.95,50.98,50.9,50.91,13400.0,37.0091,37.0309,36.9728,36.9801,13400.0
2013-05-28 13:30:00,50.9,50.91,50.82,50.85,26400.0,36.9728,36.9801,36.9147,36.9365,26400.0
2013-05-28 14:00:00,50.83,50.83,50.75,50.8,7600.0,36.922,36.922,36.8638,36.9002,7600.0
2013-05-28 14:30:00,50.77,50.87,50.74,50.85,18500.0,36.8784,36.951,36.8566,36.9365,18500.0
2013-05-28 15:00:00,50.84,50.88,50.82,50.85,9000.0,36.9292,36.9583,36.9147,36.9365,9000.0
2013-05-28 15:30:00,50.85,50.9,50.8,50.81,16400.0,36.9365,36.9728,36.9002,36.9074,16400.0
2013-05-29 09:30:00,50.59,50.62,50.48,50.53,152600.0,36.7476,36.7694,36.6677,36.704,152600.0
2013-05-29 10:00:00,50.56,50.6,50.46,50.48,90200.0,36.7258,36.7549,36.6532,36.6677,90200.0
2013-05-29 10:30:00,50.48,50.48,50.28,50.3,42700.0,36.6677,36.6677,36.5225,36.537,42700.0
2013-05-29 11:00:00,50.3,50.33,50.24,50.33,39000.0,36.537,36.5588,36.4934,36.5588,39000.0
2013-05-29 11:30:00,50.32,50.37,50.32,50.34,44100.0,36.5515,36.5878,36.5515,36.566,44100.0
2013-05-29 12:00:00,50.37,50.37,50.29,50.3,49500.0,36.5878,36.5878,36.5297,36.537,49500.0
2013-05-29 12:30:00,50.31,50.31,50.25,50.25,49100.0,36.5442,36.5442,36.5007,36.5007,49100.0
2013-05-29 13:00:00,50.27,50.29,50.23,50.27,37000.0,36.5152,36.5297,36.4861,36.5152,37000.0
2013-05-29 13:30:00,50.31,50.38,50.25,50.36,51900.0,36.5442,36.5951,36.5007,36.5806,51900.0
2013-05-29 14:00:00,50.36,50.4,50.32,50.32,40000.0,36.5806,36.6096,36.5515,36.5515,40000.0
2013-05-29 14:30:00,50.32,50.36,50.28,50.28,80700.0,36.5515,36.5806,36.5225,36.5225,80700.0
2013-05-29 15:00:00,50.27,50.34,50.25,50.32,50100.0,36.5152,36.566,36.5007,36.5515,50100.0
2013-05-29 15:30:00,50.33,50.35,50.27,50.3,48500.0,36.5588,36.5733,36.5152,36.537,48500.0
2013-05-30 09:30:00,50.22,50.34,50.13,50.34,20500.0,36.4789,36.566,36.4135,36.566,20500.0
2013-05-30 10:00:00,50.3,50.32,50.22,50.24,13200.0,36.537,36.5515,36.4789,36.4934,13200.0
2013-05-30 10:30:00,50.26,50.39,50.26,50.39,6800.0,36.5079,36.6024,36.5079,36.6024,6800.0
2013-05-30 11:00:00,50.41,50.42,50.36,50.41,4100.0,36.6169,36.6241,36.5806,36.6169,4100.0
2013-05-30 11:30:00,50.45,50.49,50.4,50.48,20800.0,36.6459,36.675,36.6096,36.6677,20800.0
2013-05-30 12:00:00,50.49,50.51,50.41,50.44,7700.0,36.675,36.6895,36.6169,36.6387,7700.0
2013-05-30 12:30:00,50.43,50.44,50.35,50.44,29400.0,36.6314,36.6387,36.5733,36.6387,29400.0
2013-05-30 13:00:00,50.42,50.43,50.37,50.4,5000.0,36.6241,36.6314,36.5878,36.6096,5000.0
2013-05-30 13:30:00,50.4,50.42,50.37,50.38,6700.0,36.6096,36.6241,36.5878,36.5951,6700.0
2013-05-30 14:00:00,50.38,50.4,50.34,50.38,5000.0,36.5951,36.6096,36.566,36.5951,5000.0
2013-05-30 14:30:00,50.38,50.4,50.36,50.38,28200.0,36.5951,36.6096,36.5806,36.5951,28200.0
2013-05-30 15:00:00,50.4,50.4,50.35,50.35,9300.0,36.6096,36.6096,36.5733,36.5733,9300.0
2013-05-30 15:30:00,50.31,50.32,50.2,50.2,14900.0,36.5442,36.5515,36.4643,36.4643,14900.0
2013-05-31 09:30:00,49.9,49.9,49.7,49.72,29200.0,36.2464,36.2464,36.1011,36.1157,29200.0
2013-05-31 10:00:00,49.71,49.71,49.57,49.63,22400.0,36.1084,36.1084,36.0067,36.0503,22400.0
2013-05-31 10:30:00,49.62,49.72,49.62,49.7,17600.0,36.043,36.1157,36.043,36.1011,17600.0
2013-05-31 11:00:00,49.7,49.88,49.7,49.84,14600.0,36.1011,36.2319,36.1011,36.2028,14600.0
2013-05-31 11:30:00,49.81,49.81,49.76,49.79,30800.0,36.1811,36.1811,36.1447,36.1665,30800.0
2013-05-31 12:00:00,49.78,49.78,49.65,49.69,11700.0,36.1593,36.1593,36.0648,36.0939,11700.0
2013-05-31 12:30:00,49.66,49.66,49.58,49.6,10400.0,36.0721,36.0721,36.014,36.0285,10400.0
2013-05-31 13:00:00,49.6,49.68,49.59,49.64,16200.0,36.0285,36.0866,36.0212,36.0576,16200.0
2013-05-31 13:30:00,49.62,49.63,49.55,49.56,20300.0,36.043,36.0503,35.9922,35.9995,20300.0
2013-05-31 14:00:00,49.55,49.55,49.38,49.38,36200.0,35.9922,35.9922,35.8687,35.8687,36200.0
2013-05-31 14:30:00,49.37,49.37,49.24,49.28,136100.0,35.8614,35.8614,35.767,35.7961,136100.0
2013-05-31 15:00:00,49.26,49.35,49.25,49.3,148100.0,35.7815,35.8469,35.7743,35.8106,148100.0
2013-05-31 15:30:00,49.29,49.4,49.23,49.23,21100.0,35.8033,35.8832,35.7597,35.7597,21100.0
2013-06-03 09:30:00,49.46,49.46,49.17,49.25,45900.0,35.9268,35.9268,35.7162,35.7743,45900.0
2013-06-03 10:00:00,49.21,49.5,49.15,49.45,10600.0,35.7452,35.9559,35.7016,35.9196,10600.0
2013-06-03 10:30:00,49.35,49.43,49.29,49.43,16600.0,35.8469,35.905,35.8033,35.905,16600.0
2013-06-03 11:00:00,49.39,49.46,49.33,49.38,83300.0,35.876,35.9268,35.8324,35.8687,83300.0
2013-06-03 11:30:00,49.37,49.57,49.32,49.57,57000.0,35.8614,36.0067,35.8251,36.0067,57000.0
2013-06-03 12:00:00,49.59,49.64,49.58,49.61,11900.0,36.0212,36.0576,36.014,36.0358,11900.0
2013-06-03 12:30:00,49.63,49.67,49.58,49.62,55500.0,36.0503,36.0794,36.014,36.043,55500.0
2013-06-03 13:00:00,49.64,49.69,49.64,49.65,14600.0,36.0576,36.0939,36.0576,36.0648,14600.0
2013-06-03 13:30:00,49.63,49.66,49.6,49.64,4200.0,36.0503,36.0721,36.0285,36.0576,4200.0
2013-06-03 14:00:00,49.64,49.72,49.61,49.69,22000.0,36.0576,36.1157,36.0358,36.0939,22000.0
2013-06-03 14:30:00,49.68,49.78,49.67,49.78,6000.0,36.0866,36.1593,36.0794,36.1593,6000.0
2013-06-03 15:00:00,49.75,49.78,49.71,49.78,8200.0,36.1375,36.1593,36.1084,36.1593,8200.0
2013-06-03 15:30:00,49.78,49.97,49.78,49.92,86000.0,36.1593,36.2973,36.1593,36.261,86000.0
2013-06-04 09:30:00,49.88,49.91,49.8,49.8,609700.0,36.2319,36.2537,36.1738,36.1738,609700.0
2013-06-04 10:00:00,49.77,49.77,49.71,49.71,24500.0,36.152,36.152,36.1084,36.1084,24500.0
2013-06-04 10:30:00,49.73,49.74,49.6,49.6,162200.0,36.1229,36.1302,36.0285,36.0285,162200.0
2013-06-04 11:00:00,49.6,49.6,49.57,49.58,13700.0,36.0285,36.0285,36.0067,36.014,13700.0
2013-06-04 11:30:00,49.57,49.57,49.48,49.52,95600.0,36.0067,36.0067,35.9413,35.9704,95600.0
2013-06-04 12:00:00,49.48,49.48,49.39,49.39,112700.0,35.9413,35.9413,35.876,35.876,112700.0
2013-06-04 12:30:00,49.4,49.43,49.39,49.43,12500.0,35.8832,35.905,35.876,35.905,12500.0
2013-06-04 13:00:00,49.44,49.49,49.32,49.33,184400.0,35.9123,35.9486,35.8251,35.8324,184400.0
2013-06-04 13:30:00,49.32,49.34,49.26,49.26,104200.0,35.8251,35.8397,35.7815,35.7815,104200.0
2013-06-04 14:00:00,49.28,49.3,49.2,49.27,53900.0,35.7961,35.8106,35.738,35.7888,53900.0
2013-06-04 14:30:00,49.3,49.42,49.3,49.36,395800.0,35.8106,35.8978,35.8106,35.8542,395800.0
2013-06-04 15:00:00,49.35,49.42,49.32,49.4,97500.0,35.8469,35.8978,35.8251,35.8832,97500.0
2013-06-04 15:30:00,49.41,49.52,49.37,49.39,202600.0,35.8905,35.9704,35.8614,35.876,202600.0
2013-06-05 09:30:00,49.32,49.32,49.19,49.22,83900.0,35.8251,35.8251,35.7307,35.7525,83900.0
2013-06-05 10:00:00,49.2,49.31,49.05,49.1,30200.0,35.738,35.8179,35.629,35.6653,30200.0
2013-06-05 10:30:00,49.09,49.14,48.85,48.85,82200.0,35.6581,35.6944,35.4837,35.4837,82200.0
2013-06-05 11:00:00,48.8,48.82,48.75,48.81,17400.0,35.4474,35.4619,35.4111,35.4547,17400.0
2013-06-05 11:30:00,48.8,48.82,48.74,48.75,10100.0,35.4474,35.4619,35.4038,35.4111,10100.0
2013-06-05 12:00:00,48.76,48.77,48.63,48.66,176900.0,35.4184,35.4256,35.3239,35.3457,176900.0
2013-06-05 12:30:00,48.67,48.67,48.6,48.61,8400.0,35.353,35.353,35.3021,35.3094,8400.0
2013-06-05 13:00:00,48.64,48.76,48.62,48.7,71400.0,35.3312,35.4184,35.3167,35.3748,71400.0
2013-06-05 13:30:00,48.71,48.76,48.7,48.7,6700.0,35.382,35.4184,35.3748,35.3748,6700.0
2013-06-05 14:00:00,48.69,48.69,48.58,48.62,13000.0,35.3675,35.3675,35.2876,35.3167,13000.0
2013-06-05 14:30:00,48.58,48.66,48.56,48.61,32900.0,35.2876,35.3457,35.2731,35.3094,32900.0
2013-06-05 15:00:00,48.62,48.69,48.57,48.69,40200.0,35.3167,35.3675,35.2803,35.3675,40200.0
2013-06-05 15:30:00,48.67,48.71,48.55,48.57,23400.0,35.353,35.382,35.2658,35.2803,23400.0
2013-06-06 09:30:00,48.46,48.55,48.41,48.46,102000.0,35.2004,35.2658,35.1641,35.2004,102000.0
2013-06-06 10:00:00,48.52,48.57,48.4,48.4,21300.0,35.244,35.2803,35.1569,35.1569,21300.0
2013-06-06 10:30:00,48.43,48.46,48.38,48.46,11900.0,35.1786,35.2004,35.1423,35.2004,11900.0
2013-06-06 11:00:00,48.45,48.49,48.41,48.42,113900.0,35.1932,35.2222,35.1641,35.1714,113900.0
2013-06-06 11:30:00,48.41,48.55,48.41,48.51,17800.0,35.1641,35.2658,35.1641,35.2368,17800.0
2013-06-06 12:00:00,48.53,48.54,48.38,48.38,90800.0,35.2513,35.2585,35.1423,35.1423,90800.0
2013-06-06 12:30:00,48.37,48.42,48.3,48.3,6100.0,35.1351,35.1714,35.0842,35.0842,6100.0
2013-06-06 13:00:00,48.35,48.49,48.35,48.47,45300.0,35.1205,35.2222,35.1205,35.2077,45300.0
2013-06-06 13:30:00,48.46,48.58,48.45,48.56,3500.0,35.2004,35.2876,35.1932,35.2731,3500.0
2013-06-06 14:00:00,48.54,48.63,48.53,48.63,7700.0,35.2585,35.3239,35.2513,35.3239,7700.0
2013-06-06 14:30:00,48.63,48.7,48.59,48.68,35900.0,35.3239,35.3748,35.2949,35.3602,35900.0
2013-06-06 15:00:00,48.72,48.77,48.68,48.77,5500.0,35.3893,35.4256,35.3602,35.4256,5500.0
2013-06-06 15:30:00,48.83,48.93,48.82,48.93,182200.0,35.4692,35.5418,35.4619,35.5418,182200.0
2013-06-07 09:30:00,48.65,48.76,48.38,48.5,219600.0,35.3384,35.4184,35.1423,35.2295,219600.0
2013-06-07 10:00:00,48.57,48.79,48.53,48.78,88600.0,35.2803,35.4401,35.2513,35.4329,88600.0
2013-06-07 10:30:00,48.77,48.81,48.75,48.78,20100.0,35.4256,35.4547,35.4111,35.4329,20100.0
2013-06-07 11:00:00,48.83,48.89,48.77,48.87,4300.0,35.4692,35.5128,35.4256,35.4983,4300.0
2013-06-07 11:30:00,48.9,48.9,48.83,48.87,8600.0,35.52,35.52,35.4692,35.4983,8600.0
2013-06-07 12:00:00,48.85,48.85,48.8,48.8,12400.0,35.4837,35.4837,35.4474,35.4474,12400.0
2013-06-07 12:30:00,48.8,48.8,48.7,48.74,8400.0,35.4474,35.4474,35.3748,35.4038,8400.0
2013-06-07 13:00:00,48.72,48.74,48.7,48.7,2100.0,35.3893,35.4038,35.3748,35.3748,2100.0
2013-06-07 13:30:00,48.7,48.71,48.61,48.62,14700.0,35.3748,35.382,35.3094,35.3167,14700.0
2013-06-07 14:00:00,48.61,48.61,48.34,48.37,36400.0,35.3094,35.3094,35.1133,35.1351,36400.0
2013-06-07 14:30:00,48.37,48.47,48.35,48.46,32100.0,35.1351,35.2077,35.1205,35.2004,32100.0
2013-06-07 15:00:00,48.47,48.53,48.46,48.48,63300.0,35.2077,35.2513,35.2004,35.215,63300.0
2013-06-07 15:30:00,48.48,48.61,48.48,48.59,24300.0,35.215,35.3094,35.215,35.2949,24300.0
2013-06-10 09:30:00,48.32,48.32,47.98,47.99,35300.0,35.0987,35.0987,34.8518,34.859,35300.0
2013-06-10 10:00:00,47.96,48.01,47.88,48.01,13500.0,34.8372,34.8736,34.7791,34.8736,13500.0
2013-06-10 10:30:00,47.99,48.09,47.98,48.05,4900.0,34.859,34.9317,34.8518,34.9026,4900.0
2013-06-10 11:00:00,48.07,48.12,48.05,48.05,3700.0,34.9171,34.9535,34.9026,34.9026,3700.0
2013-06-10 11:30:00,48.03,48.15,48.01,48.09,104700.0,34.8881,34.9753,34.8736,34.9317,104700.0
2013-06-10 12:00:00,48.09,48.14,48.09,48.13,7900.0,34.9317,34.968,34.9317,34.9607,7900.0
2013-06-10 12:30:00,48.04,48.04,47.99,48.0,13700.0,34.8954,34.8954,34.859,34.8663,13700.0
2013-06-10 13:00:00,48.01,48.04,47.95,47.97,95900.0,34.8736,34.8954,34.83,34.8445,95900.0
2013-06-10 13:30:00,47.97,47.98,47.94,47.98,7500.0,34.8445,34.8518,34.8227,34.8518,7500.0
2013-06-10 14:00:00,47.98,47.98,47.92,47.96,9800.0,34.8518,34.8518,34.8082,34.8372,9800.0
2013-06-10 14:30:00,47.98,48.05,47.96,48.05,13800.0,34.8518,34.9026,34.8372,34.9026,13800.0
2013-06-10 15:00:00,48.02,48.06,47.98,47.98,106600.0,34.8808,34.9099,34.8518,34.8518,106600.0
2013-06-10 15:30:00,47.98,48.03,47.98,47.98,18500.0,34.8518,34.8881,34.8518,34.8518,18500.0
2013-06-11 09:30:00,47.11,47.13,46.9,47.09,95600.0,34.2198,34.2343,34.0673,34.2053,95600.0
2013-06-11 10:00:00,47.09,47.11,46.96,47.07,9900.0,34.2053,34.2198,34.1109,34.1908,9900.0
2013-06-11 10:30:00,47.09,47.2,47.09,47.19,15000.0,34.2053,34.2852,34.2053,34.2779,15000.0
2013-06-11 11:00:00,47.19,47.38,47.16,47.38,16200.0,34.2779,34.4159,34.2561,34.4159,16200.0
2013-06-11 11:30:00,47.38,47.44,47.29,47.32,41500.0,34.4159,34.4595,34.3506,34.3724,41500.0
2013-06-11 12:00:00,47.33,47.39,47.3,47.35,26900.0,34.3796,34.4232,34.3578,34.3942,26900.0
2013-06-11 12:30:00,47.34,47.35,47.27,47.27,15300.0,34.3869,34.3942,34.336,34.336,15300.0
2013-06-11 13:00:00,47.3,47.35,47.19,47.19,32800.0,34.3578,34.3942,34.2779,34.2779,32800.0
2013-06-11 13:30:00,47.18,47.18,47.1,47.1,10800.0,34.2707,34.2707,34.2126,34.2126,10800.0
2013-06-11 14:00:00,47.05,47.23,47.05,47.2,21000.0,34.1762,34.307,34.1762,34.2852,21000.0
2013-06-11 14:30:00,47.23,47.28,47.22,47.28,25400.0,34.307,34.3433,34.2997,34.3433,25400.0
2013-06-11 15:00:00,47.31,47.31,47.21,47.21,25800.0,34.3651,34.3651,34.2925,34.2925,25800.0
2013-06-11 15:30:00,47.18,47.19,47.1,47.13,30200.0,34.2707,34.2779,34.2126,34.2343,30200.0
2013-06-12 09:30:00,47.54,47.54,47.25,47.25,151100.0,34.5322,34.5322,34.3215,34.3215,151100.0
2013-06-12 10:00:00,47.22,47.23,47.12,47.22,8000.0,34.2997,34.307,34.2271,34.2997,8000.0
2013-06-12 10:30:00,47.25,47.25,47.07,47.07,12400.0,34.3215,34.3215,34.1908,34.1908,12400.0
2013-06-12 11:00:00,47.06,47.07,47.0,47.02,13700.0,34.1835,34.1908,34.1399,34.1544,13700.0
2013-06-12 11:30:00,47.01,47.05,46.82,46.82,32800.0,34.1472,34.1762,34.0092,34.0092,32800.0
2013-06-12 12:00:00,46.81,46.83,46.75,46.81,14500.0,34.0019,34.0164,33.9583,34.0019,14500.0
2013-06-12 12:30:00,46.8,46.84,46.78,46.84,5200.0,33.9946,34.0237,33.9801,34.0237,5200.0
2013-06-12 13:00:00,46.87,47.02,46.85,47.01,23900.0,34.0455,34.1544,34.031,34.1472,23900.0
2013-06-12 13:30:00,46.99,46.99,46.91,46.95,2400.0,34.1327,34.1327,34.0745,34.1036,2400.0
2013-06-12 14:00:00,46.99,46.99,46.81,46.82,9200.0,34.1327,34.1327,34.0019,34.0092,9200.0
2013-06-12 14:30:00,46.8,46.81,46.72,46.72,8800.0,33.9946,34.0019,33.9365,33.9365,8800.0
2013-06-12 15:00:00,46.73,46.78,46.71,46.76,4000.0,33.9438,33.9801,33.9293,33.9656,4000.0
2013-06-12 15:30:00,46.74,46.88,46.74,46.83,16900.0,33.9511,34.0528,33.9511,34.0164,16900.0
2013-06-13 09:30:00,46.8,47.1,46.7,47.1,64700.0,33.9946,34.2126,33.922,34.2126,64700.0
2013-06-13 10:00:00,47.13,47.17,47.0,47.08,13900.0,34.2343,34.2634,34.1399,34.198,13900.0
2013-06-13 10:30:00,47.13,47.17,47.1,47.11,4600.0,34.2343,34.2634,34.2126,34.2198,4600.0
2013-06-13 11:00:00,47.11,47.17,47.09,47.17,50200.0,34.2198,34.2634,34.2053,34.2634,50200.0
2013-06-13 11:30:00,47.13,47.16,47.12,47.14,9800.0,34.2343,34.2561,34.2271,34.2416,9800.0
2013-06-13 12:00:00,47.16,47.16,47.1,47.12,46000.0,34.2561,34.2561,34.2126,34.2271,46000.0
2013-06-13 12:30:00,47.13,47.34,47.13,47.34,25500.0,34.2343,34.3869,34.2343,34.3869,25500.0
2013-06-13 13:00:00,47.36,47.38,47.25,47.26,20900.0,34.4014,34.4159,34.3215,34.3288,20900.0
2013-06-13 13:30:00,47.27,47.28,47.22,47.27,11800.0,34.336,34.3433,34.2997,34.336,11800.0
2013-06-13 14:00:00,47.26,47.37,47.25,47.36,15900.0,34.3288,34.4087,34.3215,34.4014,15900.0
2013-06-13 14:30:00,47.36,47.37,47.33,47.37,19800.0,34.4014,34.4087,34.3796,34.4087,19800.0
2013-06-13 15:00:00,47.38,47.47,47.38,47.47,65800.0,34.4159,34.4813,34.4159,34.4813,65800.0
2013-06-13 15:30:00,47.47,47.65,47.42,47.62,72800.0,34.4813,34.6121,34.445,34.5903,72800.0
2013-06-14 09:30:00,47.52,47.52,47.33,47.52,71600.0,34.5176,34.5176,34.3796,34.5176,71600.0
2013-06-14 10:00:00,47.51,47.56,47.34,47.34,37100.0,34.5104,34.5467,34.3869,34.3869,37100.0
2013-06-14 10:30:00,47.33,47.34,47.1,47.1,56000.0,34.3796,34.3869,34.2126,34.2126,56000.0
2013-06-14 11:00:00,47.09,47.17,47.06,47.15,48000.0,34.2053,34.2634,34.1835,34.2489,48000.0
2013-06-14 11:30:00,47.16,47.17,46.99,47.09,44300.0,34.2561,34.2634,34.1327,34.2053,44300.0
2013-06-14 12:00:00,47.08,47.09,47.03,47.08,45100.0,34.198,34.2053,34.1617,34.198,45100.0
2013-06-14 12:30:00,47.08,47.13,47.03,47.03,34900.0,34.198,34.2343,34.1617,34.1617,34900.0
2013-06-14 13:00:00,47.02,47.1,46.93,46.93,42900.0,34.1544,34.2126,34.0891,34.0891,42900.0
2013-06-14 13:30:00,46.96,46.99,46.91,46.91,13600.0,34.1109,34.1327,34.0745,34.0745,13600.0
2013-06-14 14:00:00,46.91,47.01,46.87,46.93,18300.0,34.0745,34.1472,34.0455,34.0891,18300.0
2013-06-14 14:30:00,46.93,46.96,46.82,46.82,32700.0,34.0891,34.1109,34.0092,34.0092,32700.0
2013-06-14 15:00:00,46.81,46.92,46.81,46.84,64900.0,34.0019,34.0818,34.0019,34.0237,64900.0
2013-06-14 15:30:00,46.84,46.94,46.8,46.9,59600.0,34.0237,34.0963,33.9946,34.0673,59600.0
2013-06-17 09:30:00,47.45,47.57,47.45,47.53,30300.0,34.4668,34.554,34.4668,34.5249,30300.0
2013-06-17 10:00:00,47.56,47.61,47.51,47.57,11600.0,34.5467,34.583,34.5104,34.554,11600.0
2013-06-17 10:30:00,47.55,47.6,47.55,47.59,3600.0,34.5394,34.5757,34.5394,34.5685,3600.0
2013-06-17 11:00:00,47.6,47.61,47.57,47.6,22400.0,34.5757,34.583,34.554,34.5757,22400.0
2013-06-17 11:30:00,47.61,47.61,47.51,47.51,9600.0,34.583,34.583,34.5104,34.5104,9600.0
2013-06-17 12:00:00,47.51,47.53,47.5,47.51,10400.0,34.5104,34.5249,34.5031,34.5104,10400.0
2013-06-17 12:30:00,47.53,47.55,47.53,47.54,26600.0,34.5249,34.5394,34.5249,34.5322,26600.0
2013-06-17 13:00:00,47.52,47.55,47.48,47.51,186400.0,34.5176,34.5394,34.4886,34.5104,186400.0
2013-06-17 13:30:00,47.51,47.54,47.5,47.54,18400.0,34.5104,34.5322,34.5031,34.5322,18400.0
2013-06-17 14:00:00,47.51,47.51,47.26,47.26,22500.0,34.5104,34.5104,34.3288,34.3288,22500.0
2013-06-17 14:30:00,47.26,47.35,47.1,47.14,37700.0,34.3288,34.3942,34.2126,34.2416,37700.0
2013-06-17 15:00:00,47.13,47.28,47.12,47.27,29100.0,34.2343,34.3433,34.2271,34.336,29100.0
2013-06-17 15:30:00,47.29,47.4,47.26,47.32,57600.0,34.3506,34.4305,34.3288,34.3724,57600.0
2013-06-18 09:30:00,47.24,47.34,47.2,47.25,19100.0,34.3143,34.3869,34.2852,34.3215,19100.0
2013-06-18 10:00:00,47.21,47.24,47.14,47.24,15700.0,34.2925,34.3143,34.2416,34.3143,15700.0
2013-06-18 10:30:00,47.28,47.34,47.27,47.3,102200.0,34.3433,34.3869,34.336,34.3578,102200.0
2013-06-18 11:00:00,47.28,47.35,47.28,47.35,16700.0,34.3433,34.3942,34.3433,34.3942,16700.0
2013-06-18 11:30:00,47.45,47.46,47.41,47.41,800.0,34.4668,34.4741,34.4377,34.4377,800.0
2013-06-18 12:00:00,47.42,47.43,47.41,47.41,6200.0,34.445,34.4523,34.4377,34.4377,6200.0
2013-06-18 12:30:00,47.42,47.46,47.41,47.45,6200.0,34.445,34.4741,34.4377,34.4668,6200.0
2013-06-18 13:00:00,47.49,47.49,47.41,47.42,5600.0,34.4958,34.4958,34.4377,34.445,5600.0
2013-06-18 13:30:00,47.41,47.43,47.38,47.41,10500.0,34.4377,34.4523,34.4159,34.4377,10500.0
2013-06-18 14:00:00,47.41,47.51,47.37,47.47,9000.0,34.4377,34.5104,34.4087,34.4813,9000.0
2013-06-18 14:30:00,47.5,47.51,47.47,47.48,17000.0,34.5031,34.5104,34.4813,34.4886,17000.0
2013-06-18 15:00:00,47.48,47.48,47.4,47.41,188800.0,34.4886,34.4886,34.4305,34.4377,188800.0
2013-06-18 15:30:00,47.45,47.46,47.4,47.44,40000.0,34.4668,34.4741,34.4305,34.4595,40000.0
2013-06-19 09:30:00,47.15,47.29,47.07,47.18,30800.0,34.2489,34.3506,34.1908,34.2707,30800.0
2013-06-19 10:00:00,47.17,47.25,47.16,47.25,26000.0,34.2634,34.3215,34.2561,34.3215,26000.0
2013-06-19 10:30:00,47.24,47.25,47.18,47.22,6400.0,34.3143,34.3215,34.2707,34.2997,6400.0
2013-06-19 11:00:00,47.22,47.22,47.18,47.19,9100.0,34.2997,34.2997,34.2707,34.2779,9100.0
2013-06-19 11:30:00,47.2,47.24,47.2,47.2,4000.0,34.2852,34.3143,34.2852,34.2852,4000.0
2013-06-19 12:00:00,47.18,47.2,47.18,47.2,900.0,34.2707,34.2852,34.2707,34.2852,900.0
2013-06-19 12:30:00,47.2,47.28,47.18,47.27,129600.0,34.2852,34.3433,34.2707,34.336,129600.0
2013-06-19 13:00:00,47.27,47.28,47.17,47.19,24500.0,34.336,34.3433,34.2634,34.2779,24500.0
2013-06-19 13:30:00,47.19,47.22,47.16,47.22,245000.0,34.2779,34.2997,34.2561,34.2997,245000.0
2013-06-19 14:00:00,47.22,47.22,46.85,46.88,48700.0,34.2997,34.2997,34.031,34.0528,48700.0
2013-06-19 14:30:00,46.88,46.99,46.13,46.13,120000.0,34.0528,34.1327,33.508,33.508,120000.0
2013-06-19 15:00:00,46.15,46.37,46.15,46.29,53000.0,33.5225,33.6823,33.5225,33.6242,53000.0
2013-06-19 15:30:00,46.32,46.39,46.09,46.13,11500.0,33.646,33.6968,33.4789,33.508,11500.0
2013-06-20 09:30:00,45.19,45.21,44.81,44.89,87400.0,32.8252,32.8397,32.5491,32.6073,87400.0
2013-06-20 10:00:00,44.87,44.92,44.47,44.47,46900.0,32.5927,32.629,32.3022,32.3022,46900.0
2013-06-20 10:30:00,44.47,44.66,44.35,44.66,76100.0,32.3022,32.4402,32.215,32.4402,76100.0
2013-06-20 11:00:00,44.63,44.64,44.44,44.64,44700.0,32.4184,32.4257,32.2804,32.4257,44700.0
2013-06-20 11:30:00,44.73,44.78,44.66,44.76,456800.0,32.491,32.5274,32.4402,32.5128,456800.0
2013-06-20 12:00:00,44.77,44.92,44.76,44.8,40800.0,32.5201,32.629,32.5128,32.5419,40800.0
2013-06-20 12:30:00,44.82,44.86,44.75,44.75,11600.0,32.5564,32.5855,32.5056,32.5056,11600.0
2013-06-20 13:00:00,44.73,44.78,44.58,44.6,131900.0,32.491,32.5274,32.3821,32.3966,131900.0
2013-06-20 13:30:00,44.63,44.7,44.6,44.61,20400.0,32.4184,32.4692,32.3966,32.4039,20400.0
2013-06-20 14:00:00,44.6,44.61,44.19,44.19,26100.0,32.3966,32.4039,32.0988,32.0988,26100.0
2013-06-20 14:30:00,44.19,44.23,43.95,43.97,46700.0,32.0988,32.1278,31.9245,31.939,46700.0
2013-06-20 15:00:00,43.97,44.05,43.68,43.87,263300.0,31.939,31.9971,31.7283,31.8663,263300.0
2013-06-20 15:30:00,43.88,44.27,43.88,44.11,99100.0,31.8736,32.1569,31.8736,32.0407,99100.0
2013-06-21 09:30:00,44.78,44.78,44.44,44.52,73500.0,32.5274,32.5274,32.2804,32.3385,73500.0
2013-06-21 10:00:00,44.55,44.55,44.28,44.28,42200.0,32.3603,32.3603,32.1642,32.1642,42200.0
2013-06-21 10:30:00,44.27,44.4,44.23,44.33,35600.0,32.1569,32.2513,32.1278,32.2005,35600.0
2013-06-21 11:00:00,44.35,44.37,44.1,44.1,28700.0,32.215,32.2295,32.0334,32.0334,28700.0
2013-06-21 11:30:00,44.07,44.11,44.0,44.02,29400.0,32.0116,32.0407,31.9608,31.9753,29400.0
2013-06-21 12:00:00,44.05,44.23,44.05,44.15,22500.0,31.9971,32.1278,31.9971,32.0697,22500.0
2013-06-21 12:30:00,44.16,44.6,44.16,44.6,21000.0,32.077,32.3966,32.077,32.3966,21000.0
2013-06-21 13:00:00,44.65,44.77,44.53,44.66,36400.0,32.4329,32.5201,32.3458,32.4402,36400.0
2013-06-21 13:30:00,44.65,44.75,44.46,44.46,15400.0,32.4329,32.5056,32.2949,32.2949,15400.0
2013-06-21 14:00:00,44.42,44.67,44.35,44.65,70600.0,32.2659,32.4475,32.215,32.4329,70600.0
2013-06-21 14:30:00,44.66,44.74,44.58,44.71,59300.0,32.4402,32.4983,32.3821,32.4765,59300.0
2013-06-21 15:00:00,44.73,44.9,44.69,44.82,46000.0,32.491,32.6145,32.462,32.5564,46000.0
2013-06-21 15:30:00,44.85,44.9,44.65,44.77,62600.0,32.5782,32.6145,32.4329,32.5201,62600.0
2013-06-24 09:30:00,43.83,43.83,43.3,43.34,32000.0,31.8373,31.8373,31.4523,31.4814,32000.0
2013-06-24 10:00:00,43.32,43.45,43.25,43.32,1243300.0,31.4668,31.5613,31.416,31.4668,1243300.0
2013-06-24 10:30:00,43.28,43.38,43.25,43.37,9800.0,31.4378,31.5104,31.416,31.5032,9800.0
2013-06-24 11:00:00,43.38,43.41,43.21,43.23,61800.0,31.5104,31.5322,31.3869,31.4015,61800.0
2013-06-24 11:30:00,43.21,43.4,43.21,43.37,643400.0,31.3869,31.5249,31.3869,31.5032,643400.0
2013-06-24 12:00:00,43.38,43.38,43.25,43.38,226400.0,31.5104,31.5104,31.416,31.5104,226400.0
2013-06-24 12:30:00,43.41,43.63,43.37,43.61,314800.0,31.5322,31.692,31.5032,31.6775,314800.0
2013-06-24 13:00:00,43.65,43.68,43.56,43.66,151800.0,31.7065,31.7283,31.6412,31.7138,151800.0
2013-06-24 13:30:00,43.68,43.86,43.66,43.78,65000.0,31.7283,31.8591,31.7138,31.801,65000.0
2013-06-24 14:00:00,43.77,44.08,43.75,44.08,69900.0,31.7937,32.0189,31.7792,32.0189,69900.0
2013-06-24 14:30:00,44.07,44.16,44.04,44.07,50400.0,32.0116,32.077,31.9898,32.0116,50400.0
2013-06-24 15:00:00,44.06,44.09,43.88,43.91,34800.0,32.0044,32.0262,31.8736,31.8954,34800.0
2013-06-24 15:30:00,43.93,44.05,43.79,43.82,78200.0,31.9099,31.9971,31.8082,31.83,78200.0
2013-06-25 09:30:00,44.55,44.62,44.23,44.33,129900.0,32.3603,32.4111,32.1278,32.2005,129900.0
2013-06-25 10:00:00,44.34,44.34,44.02,44.16,111000.0,32.2077,32.2077,31.9753,32.077,111000.0
2013-06-25 10:30:00,44.14,44.3,44.12,44.27,106700.0,32.0625,32.1787,32.0479,32.1569,106700.0
2013-06-25 11:00:00,44.27,44.34,44.25,44.28,73400.0,32.1569,32.2077,32.1424,32.1642,73400.0
2013-06-25 11:30:00,44.29,44.35,44.25,44.34,384400.0,32.1714,32.215,32.1424,32.2077,384400.0
2013-06-25 12:00:00,44.35,44.35,44.29,44.3,80200.0,32.215,32.215,32.1714,32.1787,80200.0
2013-06-25 12:30:00,44.35,44.39,44.31,44.39,9300.0,32.215,32.2441,32.186,32.2441,9300.0
2013-06-25 13:00:00,44.38,44.39,44.27,44.28,184300.0,32.2368,32.2441,32.1569,32.1642,184300.0
2013-06-25 13:30:00,44.25,44.37,44.23,44.34,71600.0,32.1424,32.2295,32.1278,32.2077,71600.0
2013-06-25 14:00:00,44.28,44.39,44.26,44.34,105300.0,32.1642,32.2441,32.1496,32.2077,105300.0
2013-06-25 14:30:00,44.37,44.49,44.35,44.45,92100.0,32.2295,32.3167,32.215,32.2876,92100.0
2013-06-25 15:00:00,44.45,44.59,44.43,44.58,55100.0,32.2876,32.3893,32.2731,32.3821,55100.0
2013-06-25 15:30:00,44.59,44.67,44.59,44.63,157800.0,32.3893,32.4475,32.3893,32.4184,157800.0
2013-06-26 09:30:00,44.82,45.18,44.82,45.12,30100.0,32.5564,32.8179,32.5564,32.7743,30100.0
2013-06-26 10:00:00,45.13,45.16,45.04,45.06,47600.0,32.7816,32.8034,32.7162,32.7307,47600.0
2013-06-26 10:30:00,45.07,45.09,45.0,45.03,95400.0,32.738,32.7525,32.6872,32.7089,95400.0
2013-06-26 11:00:00,45.0,45.0,44.91,44.91,77900.0,32.6872,32.6872,32.6218,32.6218,77900.0
2013-06-26 11:30:00,44.91,44.96,44.91,44.92,33300.0,32.6218,32.6581,32.6218,32.629,33300.0
2013-06-26 12:00:00,44.92,45.06,44.91,45.05,47000.0,32.629,32.7307,32.6218,32.7235,47000.0
2013-06-26 12:30:00,45.06,45.06,45.01,45.03,51400.0,32.7307,32.7307,32.6944,32.7089,51400.0
2013-06-26 13:00:00,45.04,45.11,45.03,45.11,42600.0,32.7162,32.7671,32.7089,32.7671,42600.0
2013-06-26 13:30:00,45.11,45.17,45.1,45.17,14900.0,32.7671,32.8106,32.7598,32.8106,14900.0
2013-06-26 14:00:00,45.18,45.21,45.16,45.21,62100.0,32.8179,32.8397,32.8034,32.8397,62100.0
2013-06-26 14:30:00,45.21,45.28,45.17,45.28,49800.0,32.8397,32.8905,32.8106,32.8905,49800.0
2013-06-26 15:00:00,45.28,45.37,45.28,45.36,92500.0,32.8905,32.9559,32.8905,32.9487,92500.0
2013-06-26 15:30:00,45.36,45.41,45.3,45.31,223500.0,32.9487,32.985,32.9051,32.9123,223500.0
2013-06-27 09:30:00,45.38,45.58,45.37,45.55,91500.0,33.2638,33.4104,33.2565,33.3884,91500.0
2013-06-27 10:00:00,45.55,45.59,45.43,45.54,8000.0,33.3884,33.4178,33.3005,33.3811,8000.0
2013-06-27 10:30:00,45.58,45.63,45.51,45.51,54900.0,33.4104,33.4471,33.3591,33.3591,54900.0
2013-06-27 11:00:00,45.51,45.59,45.45,45.47,65400.0,33.3591,33.4178,33.3151,33.3298,65400.0
2013-06-27 11:30:00,45.47,45.49,45.4,45.49,9100.0,33.3298,33.3445,33.2785,33.3445,9100.0
2013-06-27 12:00:00,45.47,45.48,45.39,45.44,15100.0,33.3298,33.3371,33.2712,33.3078,15100.0
2013-06-27 12:30:00,45.47,45.6,45.47,45.6,19900.0,33.3298,33.4251,33.3298,33.4251,19900.0
2013-06-27 13:00:00,45.56,45.69,45.55,45.69,10700.0,33.3958,33.4911,33.3884,33.4911,10700.0
2013-06-27 13:30:00,45.69,45.73,45.64,45.64,17800.0,33.4911,33.5204,33.4544,33.4544,17800.0
2013-06-27 14:00:00,45.63,45.68,45.61,45.66,50700.0,33.4471,33.4837,33.4324,33.4691,50700.0
2013-06-27 14:30:00,45.67,45.74,45.66,45.68,61000.0,33.4764,33.5277,33.4691,33.4837,61000.0
2013-06-27 15:00:00,45.68,45.72,45.65,45.7,37900.0,33.4837,33.5131,33.4617,33.4984,37900.0
2013-06-27 15:30:00,45.7,45.7,45.6,45.62,62800.0,33.4984,33.4984,33.4251,33.4398,62800.0
2013-06-28 09:30:00,45.49,45.63,45.34,45.38,45500.0,33.3445,33.4471,33.2345,33.2638,45500.0
2013-06-28 10:00:00,45.36,45.57,45.35,45.57,37600.0,33.2492,33.4031,33.2418,33.4031,37600.0
2013-06-28 10:30:00,45.58,45.82,45.58,45.79,32200.0,33.4104,33.5864,33.4104,33.5644,32200.0
2013-06-28 11:00:00,45.77,45.96,45.77,45.82,23000.0,33.5497,33.689,33.5497,33.5864,23000.0
2013-06-28 11:30:00,45.82,45.96,45.82,45.9,38000.0,33.5864,33.689,33.5864,33.645,38000.0
2013-06-28 12:00:00,45.89,45.89,45.73,45.75,70600.0,33.6377,33.6377,33.5204,33.535,70600.0
2013-06-28 12:30:00,45.79,45.92,45.76,45.86,16800.0,33.5644,33.6597,33.5424,33.6157,16800.0
2013-06-28 13:00:00,45.85,45.91,45.82,45.88,30400.0,33.6083,33.6523,33.5864,33.6303,30400.0
2013-06-28 13:30:00,45.89,45.96,45.85,45.96,14700.0,33.6377,33.689,33.6083,33.689,14700.0
2013-06-28 14:00:00,45.97,46.01,45.91,45.91,24700.0,33.6963,33.7256,33.6523,33.6523,24700.0
2013-06-28 14:30:00,45.92,45.94,45.87,45.89,21700.0,33.6597,33.6743,33.623,33.6377,21700.0
2013-06-28 15:00:00,45.92,45.92,45.82,45.89,37600.0,33.6597,33.6597,33.5864,33.6377,37600.0
2013-06-28 15:30:00,45.91,46.09,45.86,45.9,229700.0,33.6523,33.7843,33.6157,33.645,229700.0
2013-07-01 09:30:00,46.3,46.4,46.2,46.2,34000.0,33.9382,34.0115,33.8649,33.8649,34000.0
2013-07-01 10:00:00,46.26,46.34,46.24,46.26,19200.0,33.9089,33.9675,33.8942,33.9089,19200.0
2013-07-01 10:30:00,46.25,46.29,46.22,46.26,6700.0,33.9015,33.9309,33.8796,33.9089,6700.0
2013-07-01 11:00:00,46.27,46.32,46.26,46.28,12300.0,33.9162,33.9529,33.9089,33.9235,12300.0
2013-07-01 11:30:00,46.31,46.35,46.29,46.35,10700.0,33.9455,33.9748,33.9309,33.9748,10700.0
2013-07-01 12:00:00,46.36,46.38,46.3,46.3,35300.0,33.9822,33.9968,33.9382,33.9382,35300.0
2013-07-01 12:30:00,46.3,46.36,46.28,46.34,17900.0,33.9382,33.9822,33.9235,33.9675,17900.0
2013-07-01 13:00:00,46.34,46.37,46.31,46.35,39300.0,33.9675,33.9895,33.9455,33.9748,39300.0
2013-07-01 13:30:00,46.35,46.36,46.23,46.24,28500.0,33.9748,33.9822,33.8869,33.8942,28500.0
2013-07-01 14:00:00,46.22,46.24,46.15,46.16,86700.0,33.8796,33.8942,33.8282,33.8356,86700.0
2013-07-01 14:30:00,46.16,46.21,46.12,46.21,39000.0,33.8356,33.8722,33.8063,33.8722,39000.0
2013-07-01 15:00:00,46.2,46.21,46.12,46.13,12700.0,33.8649,33.8722,33.8063,33.8136,12700.0
2013-07-01 15:30:00,46.12,46.12,45.99,46.08,143800.0,33.8063,33.8063,33.711,33.7769,143800.0
2013-07-02 09:30:00,46.05,46.27,46.04,46.22,72200.0,33.7549,33.9162,33.7476,33.8796,72200.0
2013-07-02 10:00:00,46.26,46.26,46.13,46.14,39600.0,33.9089,33.9089,33.8136,33.8209,39600.0
2013-07-02 10:30:00,46.13,46.13,46.05,46.1,20500.0,33.8136,33.8136,33.7549,33.7916,20500.0
2013-07-02 11:00:00,46.09,46.12,45.93,45.94,7800.0,33.7843,33.8063,33.667,33.6743,7800.0
2013-07-02 11:30:00,45.94,46.0,45.9,45.98,6700.0,33.6743,33.7183,33.645,33.7036,6700.0
2013-07-02 12:00:00,45.97,45.97,45.8,45.83,20200.0,33.6963,33.6963,33.5717,33.5937,20200.0
2013-07-02 12:30:00,45.78,45.87,45.76,45.81,24000.0,33.557,33.623,33.5424,33.579,24000.0
2013-07-02 13:00:00,45.81,45.81,45.6,45.6,55300.0,33.579,33.579,33.4251,33.4251,55300.0
2013-07-02 13:30:00,45.58,45.59,45.39,45.54,30200.0,33.4104,33.4178,33.2712,33.3811,30200.0
2013-07-02 14:00:00,45.52,45.55,45.15,45.21,42400.0,33.3665,33.3884,33.0952,33.1392,42400.0
2013-07-02 14:30:00,45.22,45.28,45.17,45.28,11400.0,33.1466,33.1905,33.1099,33.1905,11400.0
2013-07-02 15:00:00,45.26,45.41,45.23,45.32,39000.0,33.1759,33.2858,33.1539,33.2199,39000.0
2013-07-02 15:30:00,45.3,45.49,45.24,45.46,43000.0,33.2052,33.3445,33.1612,33.3225,43000.0
2013-07-03 09:30:00,44.98,44.98,44.84,44.87,43600.0,32.9706,32.9706,32.868,32.89,43600.0
2013-07-03 10:00:00,44.84,44.9,44.8,44.89,9800.0,32.868,32.912,32.8387,32.9047,9800.0
2013-07-03 10:30:00,44.88,44.94,44.86,44.92,17400.0,32.8973,32.9413,32.8827,32.9267,17400.0
2013-07-03 11:00:00,44.95,45.23,44.95,45.21,53000.0,32.9486,33.1539,32.9486,33.1392,53000.0
2013-07-03 11:30:00,45.22,45.29,45.12,45.25,47000.0,33.1466,33.1979,33.0733,33.1685,47000.0
2013-07-03 12:00:00,45.28,45.34,45.27,45.33,12600.0,33.1905,33.2345,33.1832,33.2272,12600.0
2013-07-03 12:30:00,45.31,45.31,45.07,45.11,63300.0,33.2125,33.2125,33.0366,33.0659,63300.0
2013-07-05 09:30:00,45.14,45.36,44.87,44.87,43800.0,33.0879,33.2492,32.89,32.89,43800.0
2013-07-05 10:00:00,44.83,44.83,44.56,44.62,35000.0,32.8607,32.8607,32.6628,32.7067,35000.0
2013-07-05 10:30:00,44.62,44.68,44.52,44.58,11500.0,32.7067,32.7507,32.6334,32.6774,11500.0
2013-07-05 11:00:00,44.59,44.65,44.55,44.55,22800.0,32.6848,32.7287,32.6554,32.6554,22800.0
2013-07-05 11:30:00,44.53,44.57,44.5,44.54,41100.0,32.6408,32.6701,32.6188,32.6481,41100.0
2013-07-05 12:00:00,44.58,44.65,44.54,44.55,23100.0,32.6774,32.7287,32.6481,32.6554,23100.0
2013-07-05 12:30:00,44.55,44.59,44.54,44.54,21500.0,32.6554,32.6848,32.6481,32.6481,21500.0
2013-07-05 13:00:00,44.55,44.56,44.42,44.42,72800.0,32.6554,32.6628,32.5601,32.5601,72800.0
2013-07-05 13:30:00,44.42,44.44,44.41,44.42,10500.0,32.5601,32.5748,32.5528,32.5601,10500.0
2013-07-05 14:00:00,44.4,44.56,44.39,44.56,32000.0,32.5455,32.6628,32.5382,32.6628,32000.0
2013-07-05 14:30:00,44.56,44.65,44.55,44.58,32200.0,32.6628,32.7287,32.6554,32.6774,32200.0
2013-07-05 15:00:00,44.62,44.66,44.55,44.56,24000.0,32.7067,32.7361,32.6554,32.6628,24000.0
2013-07-05 15:30:00,44.57,44.81,44.56,44.75,50300.0,32.6701,32.846,32.6628,32.802,50300.0
2013-07-08 09:30:00,44.75,44.9,44.69,44.89,79500.0,32.802,32.912,32.7581,32.9047,79500.0
2013-07-08 10:00:00,44.88,45.09,44.88,45.04,41200.0,32.8973,33.0513,32.8973,33.0146,41200.0
2013-07-08 10:30:00,45.06,45.08,44.98,44.99,62200.0,33.0293,33.0439,32.9706,32.978,62200.0
2013-07-08 11:00:00,45.02,45.05,44.93,44.99,26800.0,33.0,33.0219,32.934,32.978,26800.0
2013-07-08 11:30:00,44.99,44.99,44.83,44.84,17300.0,32.978,32.978,32.8607,32.868,17300.0
2013-07-08 12:00:00,44.87,44.88,44.82,44.82,13200.0,32.89,32.8973,32.8533,32.8533,13200.0
2013-07-08 12:30:00,44.84,44.85,44.8,44.83,42600.0,32.868,32.8753,32.8387,32.8607,42600.0
2013-07-08 13:00:00,44.79,44.86,44.79,44.81,43100.0,32.8314,32.8827,32.8314,32.846,43100.0
2013-07-08 13:30:00,44.81,44.86,44.81,44.85,9800.0,32.846,32.8827,32.846,32.8753,9800.0
2013-07-08 14:00:00,44.87,44.93,44.81,44.81,30400.0,32.89,32.934,32.846,32.846,30400.0
2013-07-08 14:30:00,44.84,44.88,44.82,44.87,49600.0,32.868,32.8973,32.8533,32.89,49600.0
2013-07-08 15:00:00,44.86,44.86,44.76,44.76,40800.0,32.8827,32.8827,32.8094,32.8094,40800.0
2013-07-08 15:30:00,44.77,44.8,44.7,44.74,60000.0,32.8167,32.8387,32.7654,32.7947,60000.0
2013-07-09 09:30:00,45.25,45.29,45.06,45.25,12100.0,33.1685,33.1979,33.0293,33.1685,12100.0
2013-07-09 10:00:00,45.26,45.26,44.99,44.99,52300.0,33.1759,33.1759,32.978,32.978,52300.0
2013-07-09 10:30:00,44.99,45.1,44.97,45.1,35900.0,32.978,33.0586,32.9633,33.0586,35900.0
2013-07-09 11:00:00,45.12,45.2,45.09,45.19,7300.0,33.0733,33.1319,33.0513,33.1246,7300.0
2013-07-09 11:30:00,45.22,45.22,45.13,45.15,27200.0,33.1466,33.1466,33.0806,33.0952,27200.0
2013-07-09 12:00:00,45.15,45.19,45.14,45.17,13500.0,33.0952,33.1246,33.0879,33.1099,13500.0
2013-07-09 12:30:00,45.18,45.25,45.18,45.25,17400.0,33.1172,33.1685,33.1172,33.1685,17400.0
2013-07-09 13:00:00,45.25,45.3,45.25,45.28,20100.0,33.1685,33.2052,33.1685,33.1905,20100.0
2013-07-09 13:30:00,45.26,45.3,45.22,45.3,5800.0,33.1759,33.2052,33.1466,33.2052,5800.0
2013-07-09 14:00:00,45.29,45.33,45.27,45.3,8100.0,33.1979,33.2272,33.1832,33.2052,8100.0
2013-07-09 14:30:00,45.31,45.32,45.2,45.22,65600.0,33.2125,33.2199,33.1319,33.1466,65600.0
2013-07-09 15:00:00,45.23,45.27,45.21,45.27,37700.0,33.1539,33.1832,33.1392,33.1832,37700.0
2013-07-09 15:30:00,45.26,45.27,45.18,45.24,33100.0,33.1759,33.1832,33.1172,33.1612,33100.0
2013-07-10 09:30:00,45.06,45.18,45.05,45.15,77800.0,33.0293,33.1172,33.0219,33.0952,77800.0
2013-07-10 10:00:00,45.17,45.22,45.1,45.11,1776900.0,33.1099,33.1466,33.0586,33.0659,1776900.0
2013-07-10 10:30:00,45.13,45.21,45.1,45.17,245700.0,33.0806,33.1392,33.0586,33.1099,245700.0
2013-07-10 11:00:00,45.2,45.22,45.14,45.16,162700.0,33.1319,33.1466,33.0879,33.1026,162700.0
2013-07-10 11:30:00,45.13,45.13,45.1,45.11,8300.0,33.0806,33.0806,33.0586,33.0659,8300.0
2013-07-10 12:00:00,45.12,45.14,45.08,45.11,9400.0,33.0733,33.0879,33.0439,33.0659,9400.0
2013-07-10 12:30:00,45.09,45.11,45.07,45.1,2700.0,33.0513,33.0659,33.0366,33.0586,2700.0
2013-07-10 13:00:00,45.09,45.09,45.03,45.04,13400.0,33.0513,33.0513,33.0073,33.0146,13400.0
2013-07-10 13:30:00,45.07,45.07,45.02,45.03,21500.0,33.0366,33.0366,33.0,33.0073,21500.0
2013-07-10 14:00:00,45.0,45.29,45.0,45.21,14600.0,32.9853,33.1979,32.9853,33.1392,14600.0
2013-07-10 14:30:00,45.19,45.23,44.91,44.96,18700.0,33.1246,33.1539,32.9193,32.956,18700.0
2013-07-10 15:00:00,44.95,45.02,44.87,45.0,17200.0,32.9486,33.0,32.89,32.9853,17200.0
2013-07-10 15:30:00,44.99,45.01,44.9,44.92,26100.0,32.978,32.9926,32.912,32.9267,26100.0
2013-07-11 09:30:00,46.41,46.44,46.26,46.34,149800.0,34.0188,34.0408,33.9089,33.9675,149800.0
2013-07-11 10:00:00,46.34,46.34,46.24,46.33,87300.0,33.9675,33.9675,33.8942,33.9602,87300.0
2013-07-11 10:30:00,46.33,46.49,46.26,46.49,61900.0,33.9602,34.0775,33.9089,34.0775,61900.0
2013-07-11 11:00:00,46.49,46.56,46.43,46.55,129800.0,34.0775,34.1288,34.0335,34.1215,129800.0
2013-07-11 11:30:00,46.57,46.58,46.43,46.53,48300.0,34.1361,34.1434,34.0335,34.1068,48300.0
2013-07-11 12:00:00,46.52,46.52,46.42,46.43,47900.0,34.0995,34.0995,34.0262,34.0335,47900.0
2013-07-11 12:30:00,46.42,46.47,46.36,46.47,20100.0,34.0262,34.0628,33.9822,34.0628,20100.0
2013-07-11 13:00:00,46.46,46.51,46.44,46.5,111000.0,34.0555,34.0921,34.0408,34.0848,111000.0
2013-07-11 13:30:00,46.48,46.51,46.45,46.51,18200.0,34.0701,34.0921,34.0482,34.0921,18200.0
2013-07-11 14:00:00,46.53,46.64,46.51,46.64,21000.0,34.1068,34.1874,34.0921,34.1874,21000.0
2013-07-11 14:30:00,46.65,46.72,46.65,46.67,53800.0,34.1948,34.2461,34.1948,34.2094,53800.0
2013-07-11 15:00:00,46.71,46.72,46.64,46.72,33200.0,34.2387,34.2461,34.1874,34.2461,33200.0
2013-07-11 15:30:00,46.7,46.9,46.68,46.9,44400.0,34.2314,34.378,34.2167,34.378,44400.0
2013-07-12 09:30:00,46.5,46.53,46.36,46.42,59100.0,34.0848,34.1068,33.9822,34.0262,59100.0
2013-07-12 10:00:00,46.43,46.46,46.38,46.4,96100.0,34.0335,34.0555,33.9968,34.0115,96100.0
2013-07-12 10:30:00,46.41,46.51,46.39,46.45,25100.0,34.0188,34.0921,34.0042,34.0482,25100.0
2013-07-12 11:00:00,46.45,46.47,46.34,46.34,22700.0,34.0482,34.0628,33.9675,33.9675,22700.0
2013-07-12 11:30:00,46.33,46.36,46.29,46.33,17600.0,33.9602,33.9822,33.9309,33.9602,17600.0
2013-07-12 12:00:00,46.33,46.36,46.31,46.35,19300.0,33.9602,33.9822,33.9455,33.9748,19300.0
2013-07-12 12:30:00,46.35,46.38,46.31,46.37,47300.0,33.9748,33.9968,33.9455,33.9895,47300.0
2013-07-12 13:00:00,46.37,46.4,46.31,46.38,34100.0,33.9895,34.0115,33.9455,33.9968,34100.0
2013-07-12 13:30:00,46.37,46.42,46.37,46.4,11800.0,33.9895,34.0262,33.9895,34.0115,11800.0
2013-07-12 14:00:00,46.41,46.44,46.38,46.38,20400.0,34.0188,34.0408,33.9968,33.9968,20400.0
2013-07-12 14:30:00,46.38,46.42,46.38,46.42,15900.0,33.9968,34.0262,33.9968,34.0262,15900.0
2013-07-12 15:00:00,46.41,46.41,46.35,46.36,34800.0,34.0188,34.0188,33.9748,33.9822,34800.0
2013-07-12 15:30:00,46.37,46.48,46.36,46.43,46800.0,33.9895,34.0701,33.9822,34.0335,46800.0
2013-07-15 09:30:00,46.76,46.91,46.76,46.89,25100.0,34.2754,34.3853,34.2754,34.3707,25100.0
2013-07-15 10:00:00,46.9,46.98,46.89,46.92,22100.0,34.378,34.4366,34.3707,34.3927,22100.0
2013-07-15 10:30:00,46.93,46.95,46.89,46.94,6200.0,34.4,34.4147,34.3707,34.4073,6200.0
2013-07-15 11:00:00,46.93,46.94,46.9,46.93,7300.0,34.4,34.4073,34.378,34.4,7300.0
2013-07-15 11:30:00,46.96,47.0,46.94,46.97,34900.0,34.422,34.4513,34.4073,34.4293,34900.0
2013-07-15 12:00:00,46.99,47.05,46.97,47.05,29100.0,34.444,34.488,34.4293,34.488,29100.0
2013-07-15 12:30:00,47.03,47.03,46.99,46.99,29600.0,34.4733,34.4733,34.444,34.444,29600.0
2013-07-15 13:00:00,46.98,47.03,46.95,47.02,96900.0,34.4366,34.4733,34.4147,34.466,96900.0
2013-07-15 13:30:00,47.04,47.06,47.03,47.05,47600.0,34.4806,34.4953,34.4733,34.488,47600.0
2013-07-15 14:00:00,47.04,47.13,47.04,47.13,42400.0,34.4806,34.5466,34.4806,34.5466,42400.0
2013-07-15 14:30:00,47.11,47.15,47.08,47.12,30600.0,34.5319,34.5613,34.5099,34.5393,30600.0
2013-07-15 15:00:00,47.12,47.16,47.06,47.06,48900.0,34.5393,34.5686,34.4953,34.4953,48900.0
2013-07-15 15:30:00,47.05,47.1,47.01,47.02,70200.0,34.488,34.5246,34.4586,34.466,70200.0
2013-07-16 09:30:00,47.06,47.11,46.92,46.92,66200.0,34.4953,34.5319,34.3927,34.3927,66200.0
2013-07-16 10:00:00,46.94,47.0,46.92,46.98,20000.0,34.4073,34.4513,34.3927,34.4366,20000.0
2013-07-16 10:30:00,46.99,47.08,46.97,46.97,57300.0,34.444,34.5099,34.4293,34.4293,57300.0
2013-07-16 11:00:00,46.98,46.98,46.88,46.91,14800.0,34.4366,34.4366,34.3633,34.3853,14800.0
2013-07-16 11:30:00,46.93,46.93,46.84,46.85,7500.0,34.4,34.4,34.334,34.3414,7500.0
2013-07-16 12:00:00,46.86,46.91,46.86,46.89,12300.0,34.3487,34.3853,34.3487,34.3707,12300.0
2013-07-16 12:30:00,46.92,46.92,46.86,46.87,14700.0,34.3927,34.3927,34.3487,34.356,14700.0
2013-07-16 13:00:00,46.86,46.87,46.79,46.79,10100.0,34.3487,34.356,34.2974,34.2974,10100.0
2013-07-16 13:30:00,46.79,46.9,46.79,46.87,15800.0,34.2974,34.378,34.2974,34.356,15800.0
2013-07-16 14:00:00,46.89,46.94,46.87,46.93,22900.0,34.3707,34.4073,34.356,34.4,22900.0
2013-07-16 14:30:00,46.94,46.97,46.89,46.95,19800.0,34.4073,34.4293,34.3707,34.4147,19800.0
2013-07-16 15:00:00,46.95,47.03,46.92,47.03,92800.0,34.4147,34.4733,34.3927,34.4733,92800.0
2013-07-16 15:30:00,47.04,47.15,47.04,47.12,58400.0,34.4806,34.5613,34.4806,34.5393,58400.0
2013-07-17 09:30:00,47.54,47.54,47.38,47.46,25900.0,34.8471,34.8471,34.7298,34.7885,25900.0
2013-07-17 10:00:00,47.44,47.5,47.44,47.48,11300.0,34.7738,34.8178,34.7738,34.8031,11300.0
2013-07-17 10:30:00,47.48,47.53,47.36,47.41,14400.0,34.8031,34.8398,34.7152,34.7518,14400.0
2013-07-17 11:00:00,47.45,47.52,47.41,47.43,24700.0,34.7812,34.8325,34.7518,34.7665,24700.0
2013-07-17 11:30:00,47.42,47.46,47.36,47.4,41800.0,34.7592,34.7885,34.7152,34.7445,41800.0
2013-07-17 12:00:00,47.4,47.51,47.4,47.44,18800.0,34.7445,34.8251,34.7445,34.7738,18800.0
2013-07-17 12:30:00,47.46,47.52,47.45,47.5,24000.0,34.7885,34.8325,34.7812,34.8178,24000.0
2013-07-17 13:00:00,47.49,47.54,47.48,47.48,12000.0,34.8105,34.8471,34.8031,34.8031,12000.0
2013-07-17 13:30:00,47.5,47.5,47.46,47.47,161400.0,34.8178,34.8178,34.7885,34.7958,161400.0
2013-07-17 14:00:00,47.51,47.54,47.5,47.52,11200.0,34.8251,34.8471,34.8178,34.8325,11200.0
2013-07-17 14:30:00,47.52,47.52,47.41,47.45,11000.0,34.8325,34.8325,34.7518,34.7812,11000.0
2013-07-17 15:00:00,47.45,47.48,47.44,47.47,31100.0,34.7812,34.8031,34.7738,34.7958,31100.0
2013-07-17 15:30:00,47.45,47.5,47.42,47.47,49700.0,34.7812,34.8178,34.7592,34.7958,49700.0
2013-07-18 09:30:00,47.24,47.29,47.16,47.24,15300.0,34.6272,34.6639,34.5686,34.6272,15300.0
2013-07-18 10:00:00,47.25,47.28,47.19,47.28,6600.0,34.6346,34.6565,34.5906,34.6565,6600.0
2013-07-18 10:30:00,47.28,47.36,47.25,47.34,31500.0,34.6565,34.7152,34.6346,34.7005,31500.0
2013-07-18 11:00:00,47.35,47.35,47.29,47.3,4100.0,34.7079,34.7079,34.6639,34.6712,4100.0
2013-07-18 11:30:00,47.28,47.33,47.24,47.24,41000.0,34.6565,34.6932,34.6272,34.6272,41000.0
2013-07-18 12:00:00,47.23,47.23,47.15,47.19,15600.0,34.6199,34.6199,34.5613,34.5906,15600.0
2013-07-18 12:30:00,47.18,47.18,47.09,47.11,3900.0,34.5832,34.5832,34.5173,34.5319,3900.0
2013-07-18 13:00:00,47.09,47.1,47.0,47.01,14600.0,34.5173,34.5246,34.4513,34.4586,14600.0
2013-07-18 13:30:00,47.01,47.08,47.0,47.04,14700.0,34.4586,34.5099,34.4513,34.4806,14700.0
2013-07-18 14:00:00,47.06,47.13,47.05,47.11,6700.0,34.4953,34.5466,34.488,34.5319,6700.0
2013-07-18 14:30:00,47.12,47.16,47.11,47.11,11900.0,34.5393,34.5686,34.5319,34.5319,11900.0
2013-07-18 15:00:00,47.11,47.11,47.0,47.07,11400.0,34.5319,34.5319,34.4513,34.5026,11400.0
2013-07-18 15:30:00,47.09,47.11,47.06,47.08,17100.0,34.5173,34.5319,34.4953,34.5099,17100.0
2013-07-19 09:30:00,46.98,46.98,46.77,46.79,30400.0,34.4366,34.4366,34.2827,34.2974,30400.0
2013-07-19 10:00:00,46.8,46.87,46.79,46.8,56800.0,34.3047,34.356,34.2974,34.3047,56800.0
2013-07-19 10:30:00,46.8,46.9,46.79,46.88,56200.0,34.3047,34.378,34.2974,34.3633,56200.0
2013-07-19 11:00:00,46.88,46.91,46.82,46.91,11200.0,34.3633,34.3853,34.3194,34.3853,11200.0
2013-07-19 11:30:00,46.91,46.91,46.79,46.81,8500.0,34.3853,34.3853,34.2974,34.312,8500.0
2013-07-19 12:00:00,46.82,46.88,46.8,46.87,7100.0,34.3194,34.3633,34.3047,34.356,7100.0
2013-07-19 12:30:00,46.86,46.89,46.86,46.88,3700.0,34.3487,34.3707,34.3487,34.3633,3700.0
2013-07-19 13:00:00,46.87,46.9,46.82,46.82,8200.0,34.356,34.378,34.3194,34.3194,8200.0
2013-07-19 13:30:00,46.81,46.83,46.79,46.82,4400.0,34.312,34.3267,34.2974,34.3194,4400.0
2013-07-19 14:00:00,46.82,46.91,46.82,46.91,8900.0,34.3194,34.3853,34.3194,34.3853,8900.0
2013-07-19 14:30:00,46.92,46.92,46.89,46.91,22700.0,34.3927,34.3927,34.3707,34.3853,22700.0
2013-07-19 15:00:00,46.91,46.92,46.89,46.91,20400.0,34.3853,34.3927,34.3707,34.3853,20400.0
2013-07-19 15:30:00,46.92,46.96,46.91,46.92,18900.0,34.3927,34.422,34.3853,34.3927,18900.0
2013-07-22 09:30:00,47.0,47.01,46.89,46.91,43200.0,34.4513,34.4586,34.3707,34.3853,43200.0
2013-07-22 10:00:00,46.93,47.14,46.93,47.13,31700.0,34.4,34.5539,34.4,34.5466,31700.0
2013-07-22 10:30:00,47.09,47.15,47.04,47.1,11700.0,34.5173,34.5613,34.4806,34.5246,11700.0
2013-07-22 11:00:00,47.1,47.2,47.1,47.19,46200.0,34.5246,34.5979,34.5246,34.5906,46200.0
2013-07-22 11:30:00,47.2,47.24,47.17,47.2,23700.0,34.5979,34.6272,34.5759,34.5979,23700.0
2013-07-22 12:00:00,47.21,47.27,47.2,47.27,16800.0,34.6052,34.6492,34.5979,34.6492,16800.0
2013-07-22 12:30:00,47.28,47.37,47.26,47.32,132000.0,34.6565,34.7225,34.6419,34.6859,132000.0
2013-07-22 13:00:00,47.3,47.32,47.23,47.24,182100.0,34.6712,34.6859,34.6199,34.6272,182100.0
2013-07-22 13:30:00,47.22,47.24,47.14,47.16,46900.0,34.6126,34.6272,34.5539,34.5686,46900.0
2013-07-22 14:00:00,47.17,47.24,47.17,47.23,4500.0,34.5759,34.6272,34.5759,34.6199,4500.0
2013-07-22 14:30:00,47.24,47.33,47.22,47.33,16200.0,34.6272,34.6932,34.6126,34.6932,16200.0
2013-07-22 15:00:00,47.35,47.41,47.33,47.35,62000.0,34.7079,34.7518,34.6932,34.7079,62000.0
2013-07-22 15:30:00,47.35,47.36,47.29,47.32,28100.0,34.7079,34.7152,34.6639,34.6859,28100.0
2013-07-23 09:30:00,47.8,47.81,47.73,47.74,27400.0,35.0377,35.045,34.9864,34.9937,27400.0
2013-07-23 10:00:00,47.75,47.76,47.7,47.71,54000.0,35.0011,35.0084,34.9644,34.9717,54000.0
2013-07-23 10:30:00,47.71,47.74,47.67,47.7,12900.0,34.9717,34.9937,34.9424,34.9644,12900.0
2013-07-23 11:00:00,47.68,47.71,47.64,47.71,7100.0,34.9497,34.9717,34.9204,34.9717,7100.0
2013-07-23 11:30:00,47.71,47.73,47.68,47.71,7700.0,34.9717,34.9864,34.9497,34.9717,7700.0
2013-07-23 12:00:00,47.69,47.74,47.68,47.74,14400.0,34.9571,34.9937,34.9497,34.9937,14400.0
2013-07-23 12:30:00,47.73,47.74,47.68,47.68,15100.0,34.9864,34.9937,34.9497,34.9497,15100.0
2013-07-23 13:00:00,47.7,47.79,47.69,47.79,9500.0,34.9644,35.0304,34.9571,35.0304,9500.0
2013-07-23 13:30:00,47.8,47.84,47.8,47.82,28200.0,35.0377,35.067,35.0377,35.0524,28200.0
2013-07-23 14:00:00,47.84,47.87,47.83,47.86,26400.0,35.067,35.089,35.0597,35.0817,26400.0
2013-07-23 14:30:00,47.87,47.94,47.85,47.92,10200.0,35.089,35.1403,35.0744,35.1257,10200.0
2013-07-23 15:00:00,47.91,47.91,47.87,47.88,31900.0,35.1183,35.1183,35.089,35.0963,31900.0
2013-07-23 15:30:00,47.88,47.89,47.74,47.78,57800.0,35.0963,35.1037,34.9937,35.023,57800.0
2013-07-24 09:30:00,47.82,47.82,47.54,47.54,23100.0,35.0524,35.0524,34.8471,34.8471,23100.0
2013-07-24 10:00:00,47.51,47.58,47.4,47.43,70600.0,34.8251,34.8764,34.7445,34.7665,70600.0
2013-07-24 10:30:00,47.46,47.55,47.46,47.5,17400.0,34.7885,34.8545,34.7885,34.8178,17400.0
2013-07-24 11:00:00,47.5,47.51,47.45,47.47,10200.0,34.8178,34.8251,34.7812,34.7958,10200.0
2013-07-24 11:30:00,47.48,47.53,47.48,47.48,114100.0,34.8031,34.8398,34.8031,34.8031,114100.0
2013-07-24 12:00:00,47.47,47.5,47.37,47.41,3400.0,34.7958,34.8178,34.7225,34.7518,3400.0
2013-07-24 12:30:00,47.4,47.41,47.36,47.36,13500.0,34.7445,34.7518,34.7152,34.7152,13500.0
2013-07-24 13:00:00,47.34,47.34,47.2,47.23,1400.0,34.7005,34.7005,34.5979,34.6199,1400.0
2013-07-24 13:30:00,47.22,47.22,47.1,47.14,34400.0,34.6126,34.6126,34.5246,34.5539,34400.0
2013-07-24 14:00:00,47.14,47.23,47.12,47.17,15500.0,34.5539,34.6199,34.5393,34.5759,15500.0
2013-07-24 14:30:00,47.17,47.21,47.11,47.19,22200.0,34.5759,34.6052,34.5319,34.5906,22200.0
2013-07-24 15:00:00,47.18,47.22,47.12,47.21,18300.0,34.5832,34.6126,34.5393,34.6052,18300.0
2013-07-24 15:30:00,47.19,47.31,47.17,47.29,33300.0,34.5906,34.6785,34.5759,34.6639,33300.0
2013-07-25 09:30:00,47.29,47.35,47.2,47.31,30900.0,34.6639,34.7079,34.5979,34.6785,30900.0
2013-07-25 10:00:00,47.33,47.42,47.31,47.31,6700.0,34.6932,34.7592,34.6785,34.6785,6700.0
2013-07-25 10:30:00,47.32,47.33,47.25,47.32,9900.0,34.6859,34.6932,34.6346,34.6859,9900.0
2013-07-25 11:00:00,47.31,47.32,47.24,47.25,5500.0,34.6785,34.6859,34.6272,34.6346,5500.0
2013-07-25 11:30:00,47.22,47.27,47.21,47.25,2300.0,34.6126,34.6492,34.6052,34.6346,2300.0
2013-07-25 12:00:00,47.23,47.32,47.21,47.28,9500.0,34.6199,34.6859,34.6052,34.6565,9500.0
2013-07-25 12:30:00,47.3,47.38,47.28,47.33,68800.0,34.6712,34.7298,34.6565,34.6932,68800.0
2013-07-25 13:00:00,47.33,47.34,47.27,47.32,68400.0,34.6932,34.7005,34.6492,34.6859,68400.0
2013-07-25 13:30:00,47.34,47.35,47.31,47.33,8800.0,34.7005,34.7079,34.6785,34.6932,8800.0
2013-07-25 14:00:00,47.33,47.38,47.29,47.29,11200.0,34.6932,34.7298,34.6639,34.6639,11200.0
2013-07-25 14:30:00,47.29,47.4,47.28,47.32,27100.0,34.6639,34.7445,34.6565,34.6859,27100.0
2013-07-25 15:00:00,47.33,47.54,47.32,47.51,21500.0,34.6932,34.8471,34.6859,34.8251,21500.0
2013-07-25 15:30:00,47.52,47.62,47.52,47.6,36500.0,34.8325,34.9058,34.8325,34.8911,36500.0
2013-07-26 09:30:00,47.39,47.41,47.32,47.37,100100.0,34.7372,34.7518,34.6859,34.7225,100100.0
2013-07-26 10:00:00,47.42,47.44,47.31,47.31,12600.0,34.7592,34.7738,34.6785,34.6785,12600.0
2013-07-26 10:30:00,47.3,47.3,47.07,47.09,10600.0,34.6712,34.6712,34.5026,34.5173,10600.0
2013-07-26 11:00:00,47.06,47.11,47.06,47.1,24400.0,34.4953,34.5319,34.4953,34.5246,24400.0
2013-07-26 11:30:00,47.11,47.18,47.1,47.16,10900.0,34.5319,34.5832,34.5246,34.5686,10900.0
2013-07-26 12:00:00,47.17,47.23,47.15,47.18,26600.0,34.5759,34.6199,34.5613,34.5832,26600.0
2013-07-26 12:30:00,47.19,47.28,47.19,47.26,12200.0,34.5906,34.6565,34.5906,34.6419,12200.0
2013-07-26 13:00:00,47.23,47.39,47.23,47.37,85400.0,34.6199,34.7372,34.6199,34.7225,85400.0
2013-07-26 13:30:00,47.37,47.38,47.33,47.37,122400.0,34.7225,34.7298,34.6932,34.7225,122400.0
2013-07-26 14:00:00,47.37,47.45,47.34,47.36,121800.0,34.7225,34.7812,34.7005,34.7152,121800.0
2013-07-26 14:30:00,47.36,47.48,47.36,47.48,125600.0,34.7152,34.8031,34.7152,34.8031,125600.0
2013-07-26 15:00:00,47.47,47.52,47.46,47.52,516100.0,34.7958,34.8325,34.7885,34.8325,516100.0
2013-07-26 15:30:00,47.51,47.57,47.49,47.55,92900.0,34.8251,34.8691,34.8105,34.8545,92900.0
2013-07-29 09:30:00,47.12,47.14,47.07,47.14,22700.0,34.5393,34.5539,34.5026,34.5539,22700.0
2013-07-29 10:00:00,47.13,47.14,47.0,47.04,16800.0,34.5466,34.5539,34.4513,34.4806,16800.0
2013-07-29 10:30:00,47.03,47.03,46.95,47.03,11600.0,34.4733,34.4733,34.4147,34.4733,11600.0
2013-07-29 11:00:00,47.04,47.04,46.93,46.95,8300.0,34.4806,34.4806,34.4,34.4147,8300.0
2013-07-29 11:30:00,46.97,46.97,46.92,46.96,14400.0,34.4293,34.4293,34.3927,34.422,14400.0
2013-07-29 12:00:00,46.97,47.0,46.96,46.96,8500.0,34.4293,34.4513,34.422,34.422,8500.0
2013-07-29 12:30:00,46.99,46.99,46.97,46.99,1800.0,34.444,34.444,34.4293,34.444,1800.0
2013-07-29 13:00:00,46.98,47.0,46.96,46.97,20600.0,34.4366,34.4513,34.422,34.4293,20600.0
2013-07-29 13:30:00,46.96,46.96,46.92,46.92,5900.0,34.422,34.422,34.3927,34.3927,5900.0
2013-07-29 14:00:00,46.97,47.01,46.97,47.01,10900.0,34.4293,34.4586,34.4293,34.4586,10900.0
2013-07-29 14:30:00,47.0,47.03,47.0,47.01,50200.0,34.4513,34.4733,34.4513,34.4586,50200.0
2013-07-29 15:00:00,47.0,47.0,46.93,46.95,9200.0,34.4513,34.4513,34.4,34.4147,9200.0
2013-07-29 15:30:00,46.98,47.01,46.9,46.95,13100.0,34.4366,34.4586,34.378,34.4147,13100.0
2013-07-30 09:30:00,47.15,47.15,46.95,46.98,13000.0,34.5613,34.5613,34.4147,34.4366,13000.0
2013-07-30 10:00:00,46.95,46.96,46.85,46.89,156000.0,34.4147,34.422,34.3414,34.3707,156000.0
2013-07-30 10:30:00,46.89,46.91,46.86,46.88,10900.0,34.3707,34.3853,34.3487,34.3633,10900.0
2013-07-30 11:00:00,46.84,46.87,46.82,46.83,20800.0,34.334,34.356,34.3194,34.3267,20800.0
2013-07-30 11:30:00,46.83,46.97,46.82,46.93,698400.0,34.3267,34.4293,34.3194,34.4,698400.0
2013-07-30 12:00:00,46.94,46.94,46.84,46.86,14300.0,34.4073,34.4073,34.334,34.3487,14300.0
2013-07-30 12:30:00,46.86,46.88,46.83,46.88,24300.0,34.3487,34.3633,34.3267,34.3633,24300.0
2013-07-30 13:00:00,46.86,46.88,46.76,46.78,7800.0,34.3487,34.3633,34.2754,34.29,7800.0
2013-07-30 13:30:00,46.76,46.8,46.75,46.8,8600.0,34.2754,34.3047,34.2681,34.3047,8600.0
2013-07-30 14:00:00,46.78,46.78,46.76,46.77,6700.0,34.29,34.29,34.2754,34.2827,6700.0
2013-07-30 14:30:00,46.78,46.79,46.76,46.77,5000.0,34.29,34.2974,34.2754,34.2827,5000.0
2013-07-30 15:00:00,46.77,46.8,46.77,46.79,6600.0,34.2827,34.3047,34.2827,34.2974,6600.0
2013-07-30 15:30:00,46.79,46.83,46.76,46.83,31100.0,34.2974,34.3267,34.2754,34.3267,31100.0
2013-07-31 09:30:00,46.54,46.54,46.39,46.4,74400.0,34.1141,34.1141,34.0042,34.0115,74400.0
2013-07-31 10:00:00,46.41,46.54,46.39,46.54,21700.0,34.0188,34.1141,34.0042,34.1141,21700.0
2013-07-31 10:30:00,46.54,46.56,46.51,46.53,6900.0,34.1141,34.1288,34.0921,34.1068,6900.0
2013-07-31 11:00:00,46.56,46.57,46.47,46.47,13600.0,34.1288,34.1361,34.0628,34.0628,13600.0
2013-07-31 11:30:00,46.42,46.45,46.4,46.43,8200.0,34.0262,34.0482,34.0115,34.0335,8200.0
2013-07-31 12:00:00,46.42,46.43,46.42,46.43,3300.0,34.0262,34.0335,34.0262,34.0335,3300.0
2013-07-31 12:30:00,46.43,46.43,46.37,46.38,37900.0,34.0335,34.0335,33.9895,33.9968,37900.0
2013-07-31 13:00:00,46.39,46.42,46.37,46.4,42400.0,34.0042,34.0262,33.9895,34.0115,42400.0
2013-07-31 13:30:00,46.41,46.41,46.37,46.39,6900.0,34.0188,34.0188,33.9895,34.0042,6900.0
2013-07-31 14:00:00,46.39,46.58,46.29,46.55,30200.0,34.0042,34.1434,33.9309,34.1215,30200.0
2013-07-31 14:30:00,46.6,46.98,46.6,46.98,33100.0,34.1581,34.4366,34.1581,34.4366,33100.0
2013-07-31 15:00:00,46.99,46.99,46.77,46.87,94200.0,34.444,34.444,34.2827,34.356,94200.0
2013-07-31 15:30:00,46.88,46.88,46.49,46.54,162600.0,34.3633,34.3633,34.0775,34.1141,162600.0
2013-08-01 09:30:00,47.01,47.15,46.94,47.13,61300.0,34.4586,34.5613,34.4073,34.5466,61300.0
2013-08-01 10:00:00,47.14,47.16,47.07,47.1,8500.0,34.5539,34.5686,34.5026,34.5246,8500.0
2013-08-01 10:30:00,47.08,47.11,47.03,47.04,9200.0,34.5099,34.5319,34.4733,34.4806,9200.0
2013-08-01 11:00:00,47.04,47.07,47.04,47.07,8100.0,34.4806,34.5026,34.4806,34.5026,8100.0
2013-08-01 11:30:00,47.07,47.08,47.03,47.04,16300.0,34.5026,34.5099,34.4733,34.4806,16300.0
2013-08-01 12:00:00,47.02,47.08,47.0,47.07,3300.0,34.466,34.5099,34.4513,34.5026,3300.0
2013-08-01 12:30:00,47.08,47.09,47.05,47.08,6100.0,34.5099,34.5173,34.488,34.5099,6100.0
2013-08-01 13:00:00,47.07,47.17,47.07,47.17,27900.0,34.5026,34.5759,34.5026,34.5759,27900.0
2013-08-01 13:30:00,47.17,47.21,47.16,47.21,33900.0,34.5759,34.6052,34.5686,34.6052,33900.0
2013-08-01 14:00:00,47.21,47.32,47.21,47.31,10300.0,34.6052,34.6859,34.6052,34.6785,10300.0
2013-08-01 14:30:00,47.31,47.38,47.3,47.37,8400.0,34.6785,34.7298,34.6712,34.7225,8400.0
2013-08-01 15:00:00,47.36,47.4,47.23,47.28,24000.0,34.7152,34.7445,34.6199,34.6565,24000.0
2013-08-01 15:30:00,47.29,47.37,47.28,47.28,23600.0,34.6639,34.7225,34.6565,34.6565,23600.0
2013-08-02 09:30:00,47.15,47.21,47.13,47.2,105400.0,34.5613,34.6052,34.5466,34.5979,105400.0
2013-08-02 10:00:00,47.23,47.44,47.19,47.43,52800.0,34.6199,34.7738,34.5906,34.7665,52800.0
2013-08-02 10:30:00,47.43,47.45,47.39,47.39,103700.0,34.7665,34.7812,34.7372,34.7372,103700.0
2013-08-02 11:00:00,47.4,47.45,47.38,47.45,7700.0,34.7445,34.7812,34.7298,34.7812,7700.0
2013-08-02 11:30:00,47.46,47.47,47.42,47.42,5200.0,34.7885,34.7958,34.7592,34.7592,5200.0
2013-08-02 12:00:00,47.42,47.45,47.41,47.45,7500.0,34.7592,34.7812,34.7518,34.7812,7500.0
2013-08-02 12:30:00,47.47,47.51,47.47,47.49,13000.0,34.7958,34.8251,34.7958,34.8105,13000.0
2013-08-02 13:00:00,47.49,47.54,47.49,47.51,20600.0,34.8105,34.8471,34.8105,34.8251,20600.0
2013-08-02 13:30:00,47.48,47.48,47.44,47.47,5800.0,34.8031,34.8031,34.7738,34.7958,5800.0
2013-08-02 14:00:00,47.47,47.47,47.38,47.41,7500.0,34.7958,34.7958,34.7298,34.7518,7500.0
2013-08-02 14:30:00,47.38,47.4,47.37,47.38,7000.0,34.7298,34.7445,34.7225,34.7298,7000.0
2013-08-02 15:00:00,47.4,47.42,47.39,47.42,5100.0,34.7445,34.7592,34.7372,34.7592,5100.0
2013-08-02 15:30:00,47.42,47.44,47.33,47.36,10200.0,34.7592,34.7738,34.6932,34.7152,10200.0
2013-08-05 09:30:00,47.19,47.21,47.08,47.16,9500.0,34.5906,34.6052,34.5099,34.5686,9500.0
2013-08-05 10:00:00,47.16,47.17,47.09,47.09,3900.0,34.5686,34.5759,34.5173,34.5173,3900.0
2013-08-05 10:30:00,47.08,47.14,47.08,47.08,6000.0,34.5099,34.5539,34.5099,34.5099,6000.0
2013-08-05 11:00:00,47.08,47.1,47.08,47.09,7500.0,34.5099,34.5246,34.5099,34.5173,7500.0
2013-08-05 11:30:00,47.08,47.08,47.04,47.06,1600.0,34.5099,34.5099,34.4806,34.4953,1600.0
2013-08-05 12:00:00,47.06,47.06,47.03,47.04,5400.0,34.4953,34.4953,34.4733,34.4806,5400.0
2013-08-05 12:30:00,47.04,47.04,46.98,47.0,15200.0,34.4806,34.4806,34.4366,34.4513,15200.0
2013-08-05 13:00:00,46.99,47.0,46.9,46.97,43800.0,34.444,34.4513,34.378,34.4293,43800.0
2013-08-05 13:30:00,46.98,47.01,46.96,47.01,4800.0,34.4366,34.4586,34.422,34.4586,4800.0
2013-08-05 14:00:00,46.98,47.01,46.96,46.98,6200.0,34.4366,34.4586,34.422,34.4366,6200.0
2013-08-05 14:30:00,46.98,47.0,46.94,46.96,130700.0,34.4366,34.4513,34.4073,34.422,130700.0
2013-08-05 15:00:00,46.95,47.0,46.94,47.0,19600.0,34.4147,34.4513,34.4073,34.4513,19600.0
2013-08-05 15:30:00,47.01,47.07,47.0,47.07,37800.0,34.4586,34.5026,34.4513,34.5026,37800.0
2013-08-06 09:30:00,46.87,46.87,46.49,46.55,123500.0,34.356,34.356,34.0775,34.1215,123500.0
2013-08-06 10:00:00,46.55,46.55,46.45,46.5,10100.0,34.1215,34.1215,34.0482,34.0848,10100.0
2013-08-06 10:30:00,46.5,46.52,46.41,46.43,10400.0,34.0848,34.0995,34.0188,34.0335,10400.0
2013-08-06 11:00:00,46.44,46.56,46.44,46.52,16100.0,34.0408,34.1288,34.0408,34.0995,16100.0
2013-08-06 11:30:00,46.52,46.52,46.45,46.47,12000.0,34.0995,34.0995,34.0482,34.0628,12000.0
2013-08-06 12:00:00,46.52,46.53,46.48,46.5,2400.0,34.0995,34.1068,34.0701,34.0848,2400.0
2013-08-06 12:30:00,46.51,46.6,46.51,46.59,3500.0,34.0921,34.1581,34.0921,34.1508,3500.0
2013-08-06 13:00:00,46.61,46.61,46.58,46.6,21600.0,34.1654,34.1654,34.1434,34.1581,21600.0
2013-08-06 13:30:00,46.6,46.6,46.52,46.52,3700.0,34.1581,34.1581,34.0995,34.0995,3700.0
2013-08-06 14:00:00,46.51,46.56,46.49,46.56,12900.0,34.0921,34.1288,34.0775,34.1288,12900.0
2013-08-06 14:30:00,46.55,46.56,46.49,46.52,32400.0,34.1215,34.1288,34.0775,34.0995,32400.0
2013-08-06 15:00:00,46.53,46.57,46.52,46.57,13300.0,34.1068,34.1361,34.0995,34.1361,13300.0
2013-08-06 15:30:00,46.57,46.57,46.48,46.54,21800.0,34.1361,34.1361,34.0701,34.1141,21800.0
2013-08-07 09:30:00,46.19,46.26,46.04,46.12,40700.0,33.8576,33.9089,33.7476,33.8063,40700.0
2013-08-07 10:00:00,46.11,46.15,46.04,46.09,25100.0,33.7989,33.8282,33.7476,33.7843,25100.0
2013-08-07 10:30:00,46.08,46.15,46.07,46.15,12000.0,33.7769,33.8282,33.7696,33.8282,12000.0
2013-08-07 11:00:00,46.15,46.19,46.15,46.16,4100.0,33.8282,33.8576,33.8282,33.8356,4100.0
2013-08-07 11:30:00,46.17,46.2,46.15,46.2,15300.0,33.8429,33.8649,33.8282,33.8649,15300.0
2013-08-07 12:00:00,46.19,46.22,46.19,46.21,11900.0,33.8576,33.8796,33.8576,33.8722,11900.0
2013-08-07 12:30:00,46.21,46.26,46.21,46.26,6800.0,33.8722,33.9089,33.8722,33.9089,6800.0
2013-08-07 13:00:00,46.28,46.28,46.25,46.27,16900.0,33.9235,33.9235,33.9015,33.9162,16900.0
2013-08-07 13:30:00,46.27,46.27,46.16,46.17,19200.0,33.9162,33.9162,33.8356,33.8429,19200.0
2013-08-07 14:00:00,46.17,46.19,46.14,46.15,23800.0,33.8429,33.8576,33.8209,33.8282,23800.0
2013-08-07 14:30:00,46.15,46.16,46.12,46.12,61900.0,33.8282,33.8356,33.8063,33.8063,61900.0
2013-08-07 15:00:00,46.14,46.15,46.06,46.08,92100.0,33.8209,33.8282,33.7623,33.7769,92100.0
2013-08-07 15:30:00,46.07,46.11,46.02,46.06,160500.0,33.7696,33.7989,33.733,33.7623,160500.0
2013-08-08 09:30:00,46.7,46.7,46.44,46.48,82600.0,34.2314,34.2314,34.0408,34.0701,82600.0
2013-08-08 10:00:00,46.46,46.46,46.33,46.45,19800.0,34.0555,34.0555,33.9602,34.0482,19800.0
2013-08-08 10:30:00,46.45,46.46,46.29,46.39,14500.0,34.0482,34.0555,33.9309,34.0042,14500.0
2013-08-08 11:00:00,46.39,46.59,46.38,46.54,20800.0,34.0042,34.1508,33.9968,34.1141,20800.0
2013-08-08 11:30:00,46.53,46.62,46.53,46.61,7800.0,34.1068,34.1728,34.1068,34.1654,7800.0
2013-08-08 12:00:00,46.64,46.84,46.64,46.74,15900.0,34.1874,34.334,34.1874,34.2607,15900.0
2013-08-08 12:30:00,46.77,46.82,46.77,46.78,5500.0,34.2827,34.3194,34.2827,34.29,5500.0
2013-08-08 13:00:00,46.77,46.86,46.77,46.86,36500.0,34.2827,34.3487,34.2827,34.3487,36500.0
2013-08-08 13:30:00,46.87,46.92,46.85,46.92,18200.0,34.356,34.3927,34.3414,34.3927,18200.0
2013-08-08 14:00:00,46.97,47.0,46.92,47.0,12000.0,34.4293,34.4513,34.3927,34.4513,12000.0
2013-08-08 14:30:00,46.98,47.0,46.91,46.93,22500.0,34.4366,34.4513,34.3853,34.4,22500.0
2013-08-08 15:00:00,46.94,46.98,46.93,46.98,42800.0,34.4073,34.4366,34.4,34.4366,42800.0
2013-08-08 15:30:00,47.02,47.02,46.88,46.88,21400.0,34.466,34.466,34.3633,34.3633,21400.0
2013-08-09 09:30:00,46.96,47.14,46.88,47.14,28200.0,34.422,34.5539,34.3633,34.5539,28200.0
2013-08-09 10:00:00,47.1,47.12,46.99,46.99,5900.0,34.5246,34.5393,34.444,34.444,5900.0
2013-08-09 10:30:00,47.02,47.1,47.02,47.06,10400.0,34.466,34.5246,34.466,34.4953,10400.0
2013-08-09 11:00:00,47.04,47.04,46.93,46.95,32400.0,34.4806,34.4806,34.4,34.4147,32400.0
2013-08-09 11:30:00,46.95,47.08,46.95,47.08,21900.0,34.4147,34.5099,34.4147,34.5099,21900.0
2013-08-09 12:00:00,47.04,47.07,47.02,47.07,25500.0,34.4806,34.5026,34.466,34.5026,25500.0
2013-08-09 12:30:00,47.07,47.17,47.07,47.16,14900.0,34.5026,34.5759,34.5026,34.5686,14900.0
2013-08-09 13:00:00,47.14,47.18,47.12,47.18,10000.0,34.5539,34.5832,34.5393,34.5832,10000.0
2013-08-09 13:30:00,47.18,47.21,47.14,47.14,15300.0,34.5832,34.6052,34.5539,34.5539,15300.0
2013-08-09 14:00:00,47.13,47.16,47.09,47.14,11300.0,34.5466,34.5686,34.5173,34.5539,11300.0
2013-08-09 14:30:00,47.13,47.17,47.11,47.16,11900.0,34.5466,34.5759,34.5319,34.5686,11900.0
2013-08-09 15:00:00,47.17,47.21,47.16,47.19,10900.0,34.5759,34.6052,34.5686,34.5906,10900.0
2013-08-09 15:30:00,47.17,47.2,47.0,47.02,24700.0,34.5759,34.5979,34.4513,34.466,24700.0
2013-08-12 09:30:00,47.25,47.42,47.14,47.41,23500.0,34.6346,34.7592,34.5539,34.7518,23500.0
2013-08-12 10:00:00,47.41,47.49,47.41,47.44,14100.0,34.7518,34.8105,34.7518,34.7738,14100.0
2013-08-12 10:30:00,47.45,47.51,47.45,47.47,11700.0,34.7812,34.8251,34.7812,34.7958,11700.0
2013-08-12 11:00:00,47.48,47.48,47.4,47.42,3400.0,34.8031,34.8031,34.7445,34.7592,3400.0
2013-08-12 11:30:00,47.37,47.4,47.29,47.32,55900.0,34.7225,34.7445,34.6639,34.6859,55900.0
2013-08-12 12:00:00,47.34,47.36,47.34,47.34,6700.0,34.7005,34.7152,34.7005,34.7005,6700.0
2013-08-12 12:30:00,47.27,47.35,47.25,47.35,6100.0,34.6492,34.7079,34.6346,34.7079,6100.0
2013-08-12 13:00:00,47.4,47.41,47.33,47.34,44800.0,34.7445,34.7518,34.6932,34.7005,44800.0
2013-08-12 13:30:00,47.33,47.35,47.26,47.26,10000.0,34.6932,34.7079,34.6419,34.6419,10000.0
2013-08-12 14:00:00,47.25,47.26,47.22,47.26,9000.0,34.6346,34.6419,34.6126,34.6419,9000.0
2013-08-12 14:30:00,47.27,47.28,47.2,47.27,19600.0,34.6492,34.6565,34.5979,34.6492,19600.0
2013-08-12 15:00:00,47.28,47.32,47.24,47.27,17600.0,34.6565,34.6859,34.6272,34.6492,17600.0
2013-08-12 15:30:00,47.25,47.33,47.24,47.33,65400.0,34.6346,34.6932,34.6272,34.6932,65400.0
2013-08-13 09:30:00,47.51,47.61,47.49,47.53,77400.0,34.8251,34.8984,34.8105,34.8398,77400.0
2013-08-13 10:00:00,47.54,47.54,47.41,47.44,36200.0,34.8471,34.8471,34.7518,34.7738,36200.0
2013-08-13 10:30:00,47.41,47.49,47.41,47.48,37900.0,34.7518,34.8105,34.7518,34.8031,37900.0
2013-08-13 11:00:00,47.48,47.51,47.45,47.49,18900.0,34.8031,34.8251,34.7812,34.8105,18900.0
2013-08-13 11:30:00,47.49,47.51,47.45,47.46,54000.0,34.8105,34.8251,34.7812,34.7885,54000.0
2013-08-13 12:00:00,47.42,47.51,47.39,47.51,11500.0,34.7592,34.8251,34.7372,34.8251,11500.0
2013-08-13 12:30:00,47.56,47.6,47.53,47.57,12600.0,34.8618,34.8911,34.8398,34.8691,12600.0
2013-08-13 13:00:00,47.58,47.68,47.58,47.67,21300.0,34.8764,34.9497,34.8764,34.9424,21300.0
2013-08-13 13:30:00,47.66,47.67,47.61,47.65,51400.0,34.9351,34.9424,34.8984,34.9278,51400.0
2013-08-13 14:00:00,47.66,47.71,47.65,47.69,25700.0,34.9351,34.9717,34.9278,34.9571,25700.0
2013-08-13 14:30:00,47.68,47.68,47.62,47.68,25400.0,34.9497,34.9497,34.9058,34.9497,25400.0
2013-08-13 15:00:00,47.68,47.75,47.68,47.71,31300.0,34.9497,35.0011,34.9497,34.9717,31300.0
2013-08-13 15:30:00,47.68,47.69,47.56,47.58,67300.0,34.9497,34.9571,34.8618,34.8764,67300.0
2013-08-14 09:30:00,47.83,47.83,47.7,47.78,37700.0,35.0597,35.0597,34.9644,35.023,37700.0
2013-08-14 10:00:00,47.78,47.8,47.73,47.78,21700.0,35.023,35.0377,34.9864,35.023,21700.0
2013-08-14 10:30:00,47.79,47.82,47.74,47.78,24200.0,35.0304,35.0524,34.9937,35.023,24200.0
2013-08-14 11:00:00,47.77,47.79,47.69,47.71,12300.0,35.0157,35.0304,34.9571,34.9717,12300.0
2013-08-14 11:30:00,47.71,47.76,47.71,47.73,23600.0,34.9717,35.0084,34.9717,34.9864,23600.0
2013-08-14 12:00:00,47.73,47.8,47.73,47.8,16100.0,34.9864,35.0377,34.9864,35.0377,16100.0
2013-08-14 12:30:00,47.8,47.81,47.76,47.77,11400.0,35.0377,35.045,35.0084,35.0157,11400.0
2013-08-14 13:00:00,47.78,47.81,47.78,47.8,18400.0,35.023,35.045,35.023,35.0377,18400.0
2013-08-14 13:30:00,47.8,47.8,47.68,47.73,23500.0,35.0377,35.0377,34.9497,34.9864,23500.0
2013-08-14 14:00:00,47.75,47.76,47.71,47.74,14000.0,35.0011,35.0084,34.9717,34.9937,14000.0
2013-08-14 14:30:00,47.74,47.77,47.7,47.76,29900.0,34.9937,35.0157,34.9644,35.0084,29900.0
2013-08-14 15:00:00,47.76,47.8,47.74,47.77,21600.0,35.0084,35.0377,34.9937,35.0157,21600.0
2013-08-14 15:30:00,47.78,47.78,47.69,47.73,53800.0,35.023,35.023,34.9571,34.9864,53800.0
2013-08-15 09:30:00,47.2,47.21,46.91,46.98,27300.0,34.5979,34.6052,34.3853,34.4366,27300.0
2013-08-15 10:00:00,46.97,47.0,46.78,46.92,34000.0,34.4293,34.4513,34.29,34.3927,34000.0
2013-08-15 10:30:00,46.91,46.94,46.84,46.9,33300.0,34.3853,34.4073,34.334,34.378,33300.0
2013-08-15 11:00:00,46.94,47.14,46.94,47.13,18600.0,34.4073,34.5539,34.4073,34.5466,18600.0
2013-08-15 11:30:00,47.15,47.21,47.14,47.18,18700.0,34.5613,34.6052,34.5539,34.5832,18700.0
2013-08-15 12:00:00,47.19,47.23,47.16,47.2,19600.0,34.5906,34.6199,34.5686,34.5979,19600.0
2013-08-15 12:30:00,47.2,47.25,47.16,47.18,34500.0,34.5979,34.6346,34.5686,34.5832,34500.0
2013-08-15 13:00:00,47.19,47.22,47.13,47.16,18200.0,34.5906,34.6126,34.5466,34.5686,18200.0
2013-08-15 13:30:00,47.16,47.26,47.13,47.22,15700.0,34.5686,34.6419,34.5466,34.6126,15700.0
2013-08-15 14:00:00,47.25,47.31,47.18,47.28,29000.0,34.6346,34.6785,34.5832,34.6565,29000.0
2013-08-15 14:30:00,47.3,47.32,47.24,47.26,17400.0,34.6712,34.6859,34.6272,34.6419,17400.0
2013-08-15 15:00:00,47.25,47.28,47.17,47.2,20300.0,34.6346,34.6565,34.5759,34.5979,20300.0
2013-08-15 15:30:00,47.21,47.26,47.17,47.18,89200.0,34.6052,34.6419,34.5759,34.5832,89200.0
2013-08-16 09:30:00,47.29,47.29,47.18,47.24,22700.0,34.6639,34.6639,34.5832,34.6272,22700.0
2013-08-16 10:00:00,47.21,47.28,47.21,47.24,20000.0,34.6052,34.6565,34.6052,34.6272,20000.0
2013-08-16 10:30:00,47.23,47.35,47.21,47.33,13600.0,34.6199,34.7079,34.6052,34.6932,13600.0
2013-08-16 11:00:00,47.32,47.34,47.24,47.26,25200.0,34.6859,34.7005,34.6272,34.6419,25200.0
2013-08-16 11:30:00,47.26,47.31,47.23,47.3,20800.0,34.6419,34.6785,34.6199,34.6712,20800.0
2013-08-16 12:00:00,47.27,47.28,47.19,47.2,5400.0,34.6492,34.6565,34.5906,34.5979,5400.0
2013-08-16 12:30:00,47.1,47.14,47.1,47.1,1300.0,34.5246,34.5539,34.5246,34.5246,1300.0
2013-08-16 13:00:00,47.11,47.11,47.01,47.05,6900.0,34.5319,34.5319,34.4586,34.488,6900.0
2013-08-16 13:30:00,47.04,47.04,46.86,46.93,16800.0,34.4806,34.4806,34.3487,34.4,16800.0
2013-08-16 14:00:00,46.94,46.96,46.85,46.9,51300.0,34.4073,34.422,34.3414,34.378,51300.0
2013-08-16 14:30:00,46.9,46.96,46.87,46.96,104000.0,34.378,34.422,34.356,34.422,104000.0
2013-08-16 15:00:00,46.95,46.97,46.84,46.84,226000.0,34.4147,34.4293,34.334,34.334,226000.0
2013-08-16 15:30:00,46.85,46.9,46.79,46.84,131000.0,34.3414,34.378,34.2974,34.334,131000.0
2013-08-19 09:30:00,46.61,46.63,46.39,46.51,6500.0,34.1654,34.1801,34.0042,34.0921,6500.0
2013-08-19 10:00:00,46.51,46.54,46.42,46.46,13900.0,34.0921,34.1141,34.0262,34.0555,13900.0
2013-08-19 10:30:00,46.43,46.54,46.43,46.49,8600.0,34.0335,34.1141,34.0335,34.0775,8600.0
2013-08-19 11:00:00,46.5,46.53,46.48,46.5,1900.0,34.0848,34.1068,34.0701,34.0848,1900.0
2013-08-19 11:30:00,46.47,46.49,46.46,46.48,3600.0,34.0628,34.0775,34.0555,34.0701,3600.0
2013-08-19 12:00:00,46.48,46.51,46.47,46.48,4000.0,34.0701,34.0921,34.0628,34.0701,4000.0
2013-08-19 12:30:00,46.44,46.46,46.43,46.45,1000.0,34.0408,34.0555,34.0335,34.0482,1000.0
2013-08-19 13:00:00,46.47,46.47,46.36,46.36,27600.0,34.0628,34.0628,33.9822,33.9822,27600.0
2013-08-19 13:30:00,46.34,46.34,46.27,46.29,4900.0,33.9675,33.9675,33.9162,33.9309,4900.0
2013-08-19 14:00:00,46.28,46.28,46.21,46.27,31800.0,33.9235,33.9235,33.8722,33.9162,31800.0
2013-08-19 14:30:00,46.27,46.28,46.2,46.24,12800.0,33.9162,33.9235,33.8649,33.8942,12800.0
2013-08-19 15:00:00,46.22,46.25,46.19,46.19,15000.0,33.8796,33.9015,33.8576,33.8576,15000.0
2013-08-19 15:30:00,46.19,46.19,46.05,46.07,41300.0,33.8576,33.8576,33.7549,33.7696,41300.0
2013-08-20 09:30:00,45.96,45.99,45.81,45.99,22200.0,33.689,33.711,33.579,33.711,22200.0
2013-08-20 10:00:00,46.03,46.07,46.02,46.02,8400.0,33.7403,33.7696,33.733,33.733,8400.0
2013-08-20 10:30:00,46.02,46.06,45.99,46.03,41900.0,33.733,33.7623,33.711,33.7403,41900.0
2013-08-20 11:00:00,46.05,46.08,46.03,46.03,6600.0,33.7549,33.7769,33.7403,33.7403,6600.0
2013-08-20 11:30:00,46.07,46.18,46.07,46.15,5500.0,33.7696,33.8502,33.7696,33.8282,5500.0
2013-08-20 12:00:00,46.16,46.21,46.16,46.2,29300.0,33.8356,33.8722,33.8356,33.8649,29300.0
2013-08-20 12:30:00,46.2,46.2,46.09,46.12,5300.0,33.8649,33.8649,33.7843,33.8063,5300.0
2013-08-20 13:00:00,46.14,46.17,46.11,46.14,5300.0,33.8209,33.8429,33.7989,33.8209,5300.0
2013-08-20 13:30:00,46.12,46.16,46.12,46.12,14400.0,33.8063,33.8356,33.8063,33.8063,14400.0
2013-08-20 14:00:00,46.11,46.11,46.05,46.11,6300.0,33.7989,33.7989,33.7549,33.7989,6300.0
2013-08-20 14:30:00,46.09,46.11,46.07,46.09,11800.0,33.7843,33.7989,33.7696,33.7843,11800.0
2013-08-20 15:00:00,46.09,46.13,46.07,46.08,51000.0,33.7843,33.8136,33.7696,33.7769,51000.0
2013-08-20 15:30:00,46.08,46.11,45.98,45.99,42200.0,33.7769,33.7989,33.7036,33.711,42200.0
2013-08-21 09:30:00,45.48,45.55,45.35,45.35,27000.0,33.3371,33.3884,33.2418,33.2418,27000.0
2013-08-21 10:00:00,45.34,45.4,45.24,45.3,23900.0,33.2345,33.2785,33.1612,33.2052,23900.0
2013-08-21 10:30:00,45.3,45.3,45.21,45.23,280400.0,33.2052,33.2052,33.1392,33.1539,280400.0
2013-08-21 11:00:00,45.22,45.26,45.19,45.19,10500.0,33.1466,33.1759,33.1246,33.1246,10500.0
2013-08-21 11:30:00,45.2,45.24,45.1,45.12,12300.0,33.1319,33.1612,33.0586,33.0733,12300.0
2013-08-21 12:00:00,45.11,45.22,45.1,45.17,13000.0,33.0659,33.1466,33.0586,33.1099,13000.0
2013-08-21 12:30:00,45.17,45.2,45.15,45.2,8000.0,33.1099,33.1319,33.0952,33.1319,8000.0
2013-08-21 13:00:00,45.19,45.21,45.16,45.18,11100.0,33.1246,33.1392,33.1026,33.1172,11100.0
2013-08-21 13:30:00,45.17,45.25,45.17,45.25,6600.0,33.1099,33.1685,33.1099,33.1685,6600.0
2013-08-21 14:00:00,45.19,45.19,44.8,45.02,37000.0,33.1246,33.1246,32.8387,33.0,37000.0
2013-08-21 14:30:00,45.01,45.4,45.01,45.21,15800.0,32.9926,33.2785,32.9926,33.1392,15800.0
2013-08-21 15:00:00,45.18,45.27,45.14,45.16,72900.0,33.1172,33.1832,33.0879,33.1026,72900.0
2013-08-21 15:30:00,45.17,45.22,44.88,44.93,48100.0,33.1099,33.1466,32.8973,32.934,48100.0
2013-08-22 09:30:00,45.3,45.56,45.3,45.51,29300.0,33.2052,33.3958,33.2052,33.3591,29300.0
2013-08-22 10:00:00,45.52,45.53,45.42,45.48,26000.0,33.3665,33.3738,33.2932,33.3371,26000.0
2013-08-22 10:30:00,45.51,45.58,45.49,45.5,24200.0,33.3591,33.4104,33.3445,33.3518,24200.0
2013-08-22 11:00:00,45.53,45.53,45.4,45.4,20600.0,33.3738,33.3738,33.2785,33.2785,20600.0
2013-08-22 11:30:00,45.42,45.49,45.42,45.48,41500.0,33.2932,33.3445,33.2932,33.3371,41500.0
2013-08-22 12:00:00,45.5,45.56,45.48,45.48,4200.0,33.3518,33.3958,33.3371,33.3371,4200.0
2013-08-22 12:30:00,45.49,45.61,45.45,45.49,6600.0,33.3445,33.4324,33.3151,33.3445,6600.0
2013-08-22 13:00:00,45.5,45.57,45.49,45.52,3400.0,33.3518,33.4031,33.3445,33.3665,3400.0
2013-08-22 13:30:00,45.51,45.6,45.5,45.6,4500.0,33.3591,33.4251,33.3518,33.4251,4500.0
2013-08-22 14:00:00,45.61,45.63,45.55,45.58,15100.0,33.4324,33.4471,33.3884,33.4104,15100.0
2013-08-22 14:30:00,45.58,45.61,45.54,45.57,11700.0,33.4104,33.4324,33.3811,33.4031,11700.0
2013-08-22 15:00:00,45.56,45.63,45.51,45.61,12500.0,33.3958,33.4471,33.3591,33.4324,12500.0
2013-08-22 15:30:00,45.61,45.62,45.55,45.57,20800.0,33.4324,33.4398,33.3884,33.4031,20800.0
2013-08-23 09:30:00,45.96,45.96,45.73,45.73,19700.0,33.689,33.689,33.5204,33.5204,19700.0
2013-08-23 10:00:00,45.73,45.83,45.68,45.82,13600.0,33.5204,33.5937,33.4837,33.5864,13600.0
2013-08-23 10:30:00,45.84,46.04,45.84,46.04,7800.0,33.601,33.7476,33.601,33.7476,7800.0
2013-08-23 11:00:00,46.06,46.06,45.92,45.92,5800.0,33.7623,33.7623,33.6597,33.6597,5800.0
2013-08-23 11:30:00,45.95,46.04,45.95,45.99,116200.0,33.6816,33.7476,33.6816,33.711,116200.0
2013-08-23 12:00:00,46.02,46.03,45.96,45.96,40800.0,33.733,33.7403,33.689,33.689,40800.0
2013-08-23 12:30:00,45.95,46.01,45.95,46.0,5600.0,33.6816,33.7256,33.6816,33.7183,5600.0
2013-08-23 13:00:00,46.01,46.04,46.0,46.03,23900.0,33.7256,33.7476,33.7183,33.7403,23900.0
2013-08-23 13:30:00,46.03,46.05,46.02,46.04,3900.0,33.7403,33.7549,33.733,33.7476,3900.0
2013-08-23 14:00:00,46.03,46.03,46.0,46.02,6900.0,33.7403,33.7403,33.7183,33.733,6900.0
2013-08-23 14:30:00,46.02,46.1,46.02,46.1,11500.0,33.733,33.7916,33.733,33.7916,11500.0
2013-08-23 15:00:00,46.08,46.13,46.06,46.12,28300.0,33.7769,33.8136,33.7623,33.8063,28300.0
2013-08-23 15:30:00,46.11,46.14,46.06,46.06,64500.0,33.7989,33.8209,33.7623,33.7623,64500.0
2013-08-26 09:30:00,46.22,46.22,46.05,46.08,45000.0,33.8796,33.8796,33.7549,33.7769,45000.0
2013-08-26 10:00:00,46.1,46.17,46.08,46.17,15900.0,33.7916,33.8429,33.7769,33.8429,15900.0
2013-08-26 10:30:00,46.18,46.19,46.12,46.12,4200.0,33.8502,33.8576,33.8063,33.8063,4200.0
2013-08-26 11:00:00,46.13,46.14,46.01,46.02,24000.0,33.8136,33.8209,33.7256,33.733,24000.0
2013-08-26 11:30:00,46.03,46.03,45.93,45.96,43100.0,33.7403,33.7403,33.667,33.689,43100.0
2013-08-26 12:00:00,45.96,45.97,45.91,45.95,2400.0,33.689,33.6963,33.6523,33.6816,2400.0
2013-08-26 12:30:00,45.93,45.95,45.9,45.92,31400.0,33.667,33.6816,33.645,33.6597,31400.0
2013-08-26 13:00:00,45.94,45.94,45.92,45.92,2500.0,33.6743,33.6743,33.6597,33.6597,2500.0
2013-08-26 13:30:00,45.9,45.9,45.84,45.86,5800.0,33.645,33.645,33.601,33.6157,5800.0
2013-08-26 14:00:00,45.86,45.86,45.82,45.82,3800.0,33.6157,33.6157,33.5864,33.5864,3800.0
2013-08-26 14:30:00,45.82,45.83,45.81,45.81,20600.0,33.5864,33.5937,33.579,33.579,20600.0
2013-08-26 15:00:00,45.81,45.82,45.61,45.62,28900.0,33.579,33.5864,33.4324,33.4398,28900.0
2013-08-26 15:30:00,45.64,45.72,45.64,45.67,13500.0,33.4544,33.5131,33.4544,33.4764,13500.0
2013-08-27 09:30:00,44.94,44.95,44.84,44.9,20600.0,32.9413,32.9486,32.868,32.912,20600.0
2013-08-27 10:00:00,44.91,44.93,44.72,44.72,10100.0,32.9193,32.934,32.78,32.78,10100.0
2013-08-27 10:30:00,44.73,44.79,44.69,44.79,35800.0,32.7874,32.8314,32.7581,32.8314,35800.0
2013-08-27 11:00:00,44.77,44.82,44.74,44.8,19900.0,32.8167,32.8533,32.7947,32.8387,19900.0
2013-08-27 11:30:00,44.79,44.8,44.7,44.74,224000.0,32.8314,32.8387,32.7654,32.7947,224000.0
2013-08-27 12:00:00,44.73,44.75,44.65,44.67,17400.0,32.7874,32.802,32.7287,32.7434,17400.0
2013-08-27 12:30:00,44.67,44.72,44.67,44.68,13900.0,32.7434,32.78,32.7434,32.7507,13900.0
2013-08-27 13:00:00,44.65,44.74,44.64,44.66,19700.0,32.7287,32.7947,32.7214,32.7361,19700.0
2013-08-27 13:30:00,44.67,44.73,44.66,44.7,13100.0,32.7434,32.7874,32.7361,32.7654,13100.0
2013-08-27 14:00:00,44.68,44.71,44.6,44.63,14300.0,32.7507,32.7727,32.6921,32.7141,14300.0
2013-08-27 14:30:00,44.64,44.66,44.58,44.65,30200.0,32.7214,32.7361,32.6774,32.7287,30200.0
2013-08-27 15:00:00,44.64,44.68,44.55,44.58,31400.0,32.7214,32.7507,32.6554,32.6774,31400.0
2013-08-27 15:30:00,44.57,44.62,44.54,44.59,17900.0,32.6701,32.7067,32.6481,32.6848,17900.0
2013-08-28 09:30:00,44.62,44.67,44.43,44.61,144500.0,32.7067,32.7434,32.5675,32.6994,144500.0
2013-08-28 10:00:00,44.67,44.8,44.6,44.79,24900.0,32.7434,32.8387,32.6921,32.8314,24900.0
2013-08-28 10:30:00,44.78,44.82,44.72,44.82,25400.0,32.824,32.8533,32.78,32.8533,25400.0
2013-08-28 11:00:00,44.83,44.88,44.8,44.85,9300.0,32.8607,32.8973,32.8387,32.8753,9300.0
2013-08-28 11:30:00,44.83,44.98,44.82,44.98,24500.0,32.8607,32.9706,32.8533,32.9706,24500.0
2013-08-28 12:00:00,44.99,44.99,44.91,44.91,9100.0,32.978,32.978,32.9193,32.9193,9100.0
2013-08-28 12:30:00,44.95,45.01,44.95,45.01,8400.0,32.9486,32.9926,32.9486,32.9926,8400.0
2013-08-28 13:00:00,45.07,45.08,44.98,45.0,17800.0,33.0366,33.0439,32.9706,32.9853,17800.0
2013-08-28 13:30:00,45.01,45.03,44.97,45.02,21900.0,32.9926,33.0073,32.9633,33.0,21900.0
2013-08-28 14:00:00,45.03,45.03,44.91,44.91,24000.0,33.0073,33.0073,32.9193,32.9193,24000.0
2013-08-28 14:30:00,44.9,44.9,44.78,44.81,19000.0,32.912,32.912,32.824,32.846,19000.0
2013-08-28 15:00:00,44.8,44.9,44.77,44.85,12200.0,32.8387,32.912,32.8167,32.8753,12200.0
2013-08-28 15:30:00,44.85,44.85,44.69,44.7,30700.0,32.8753,32.8753,32.7581,32.7654,30700.0
2013-08-29 09:30:00,45.24,45.36,45.12,45.33,45300.0,33.1612,33.2492,33.0733,33.2272,45300.0
2013-08-29 10:00:00,45.32,45.4,45.3,45.32,43100.0,33.2199,33.2785,33.2052,33.2199,43100.0
2013-08-29 10:30:00,45.31,45.51,45.31,45.44,11700.0,33.2125,33.3591,33.2125,33.3078,11700.0
2013-08-29 11:00:00,45.48,45.49,45.44,45.49,13700.0,33.3371,33.3445,33.3078,33.3445,13700.0
2013-08-29 11:30:00,45.51,45.52,45.48,45.5,11600.0,33.3591,33.3665,33.3371,33.3518,11600.0
2013-08-29 12:00:00,45.49,45.5,45.39,45.42,13000.0,33.3445,33.3518,33.2712,33.2932,13000.0
2013-08-29 12:30:00,45.44,45.44,45.28,45.28,23500.0,33.3078,33.3078,33.1905,33.1905,23500.0
2013-08-29 13:00:00,45.27,45.29,45.17,45.17,27000.0,33.1832,33.1979,33.1099,33.1099,27000.0
2013-08-29 13:30:00,45.15,45.19,45.08,45.09,9600.0,33.0952,33.1246,33.0439,33.0513,9600.0
2013-08-29 14:00:00,45.07,45.15,45.03,45.11,48100.0,33.0366,33.0952,33.0073,33.0659,48100.0
2013-08-29 14:30:00,45.13,45.16,45.11,45.13,77900.0,33.0806,33.1026,33.0659,33.0806,77900.0
2013-08-29 15:00:00,45.13,45.13,45.06,45.06,47500.0,33.0806,33.0806,33.0293,33.0293,47500.0
2013-08-29 15:30:00,45.06,45.1,45.02,45.06,25200.0,33.0293,33.0586,33.0,33.0293,25200.0
2013-08-30 09:30:00,45.52,45.54,45.34,45.35,31400.0,33.3665,33.3811,33.2345,33.2418,31400.0
2013-08-30 10:00:00,45.3,45.3,45.22,45.23,48700.0,33.2052,33.2052,33.1466,33.1539,48700.0
2013-08-30 10:30:00,45.24,45.27,45.13,45.21,38400.0,33.1612,33.1832,33.0806,33.1392,38400.0
2013-08-30 11:00:00,45.19,45.33,45.19,45.3,27000.0,33.1246,33.2272,33.1246,33.2052,27000.0
2013-08-30 11:30:00,45.28,45.36,45.23,45.33,21900.0,33.1905,33.2492,33.1539,33.2272,21900.0
2013-08-30 12:00:00,45.3,45.41,45.28,45.41,9700.0,33.2052,33.2858,33.1905,33.2858,9700.0
2013-08-30 12:30:00,45.42,45.47,45.41,45.45,8000.0,33.2932,33.3298,33.2858,33.3151,8000.0
2013-08-30 13:00:00,45.4,45.47,45.25,45.41,17500.0,33.2785,33.3298,33.1685,33.2858,17500.0
2013-08-30 13:30:00,45.41,45.41,45.29,45.29,29900.0,33.2858,33.2858,33.1979,33.1979,29900.0
2013-08-30 14:00:00,45.26,45.27,45.23,45.24,24900.0,33.1759,33.1832,33.1539,33.1612,24900.0
2013-08-30 14:30:00,45.23,45.36,45.23,45.36,21100.0,33.1539,33.2492,33.1539,33.2492,21100.0
2013-08-30 15:00:00,45.35,45.4,45.32,45.39,48500.0,33.2418,33.2785,33.2199,33.2712,48500.0
2013-08-30 15:30:00,45.38,45.5,45.24,45.38,158800.0,33.2638,33.3518,33.1612,33.2638,158800.0
2013-09-03 09:30:00,46.13,46.18,45.92,45.97,155800.0,33.8136,33.8502,33.6597,33.6963,155800.0
2013-09-03 10:00:00,45.96,45.98,45.88,45.89,11200.0,33.689,33.7036,33.6303,33.6377,11200.0
2013-09-03 10:30:00,45.88,45.98,45.88,45.89,5900.0,33.6303,33.7036,33.6303,33.6377,5900.0
2013-09-03 11:00:00,45.92,45.94,45.76,45.76,15500.0,33.6597,33.6743,33.5424,33.5424,15500.0
2013-09-03 11:30:00,45.76,45.79,45.73,45.78,5500.0,33.5424,33.5644,33.5204,33.557,5500.0
2013-09-03 12:00:00,45.78,45.83,45.74,45.75,86200.0,33.557,33.5937,33.5277,33.535,86200.0
2013-09-03 12:30:00,45.74,45.77,45.65,45.65,6700.0,33.5277,33.5497,33.4617,33.4617,6700.0
2013-09-03 13:00:00,45.64,45.7,45.62,45.7,22800.0,33.4544,33.4984,33.4398,33.4984,22800.0
2013-09-03 13:30:00,45.68,45.71,45.64,45.64,61800.0,33.4837,33.5057,33.4544,33.4544,61800.0
2013-09-03 14:00:00,45.71,45.74,45.66,45.66,56600.0,33.5057,33.5277,33.4691,33.4691,56600.0
2013-09-03 14:30:00,45.73,45.73,45.63,45.69,16700.0,33.5204,33.5204,33.4471,33.4911,16700.0
2013-09-03 15:00:00,45.69,45.78,45.69,45.7,14200.0,33.4911,33.557,33.4911,33.4984,14200.0
2013-09-03 15:30:00,45.72,45.77,45.68,45.75,17300.0,33.5131,33.5497,33.4837,33.535,17300.0
2013-09-04 09:30:00,46.1,46.18,45.95,46.15,52800.0,33.7916,33.8502,33.6816,33.8282,52800.0
2013-09-04 10:00:00,46.15,46.23,46.15,46.23,43000.0,33.8282,33.8869,33.8282,33.8869,43000.0
2013-09-04 10:30:00,46.23,46.28,46.19,46.28,8200.0,33.8869,33.9235,33.8576,33.9235,8200.0
2013-09-04 11:00:00,46.29,46.34,46.29,46.29,16800.0,33.9309,33.9675,33.9309,33.9309,16800.0
2013-09-04 11:30:00,46.32,46.42,46.32,46.42,11400.0,33.9529,34.0262,33.9529,34.0262,11400.0
2013-09-04 12:00:00,46.42,46.42,46.36,46.36,10000.0,34.0262,34.0262,33.9822,33.9822,10000.0
2013-09-04 12:30:00,46.38,46.39,46.35,46.37,4500.0,33.9968,34.0042,33.9748,33.9895,4500.0
2013-09-04 13:00:00,46.36,46.38,46.33,46.37,4900.0,33.9822,33.9968,33.9602,33.9895,4900.0
2013-09-04 13:30:00,46.36,46.36,46.33,46.35,8300.0,33.9822,33.9822,33.9602,33.9748,8300.0
2013-09-04 14:00:00,46.35,46.43,46.34,46.43,16700.0,33.9748,34.0335,33.9675,34.0335,16700.0
2013-09-04 14:30:00,46.4,46.43,46.37,46.42,15200.0,34.0115,34.0335,33.9895,34.0262,15200.0
2013-09-04 15:00:00,46.44,46.48,46.37,46.43,11100.0,34.0408,34.0701,33.9895,34.0335,11100.0
2013-09-04 15:30:00,46.43,46.44,46.33,46.44,103800.0,34.0335,34.0408,33.9602,34.0408,103800.0
2013-09-05 09:30:00,46.46,46.63,46.44,46.62,57200.0,34.0555,34.1801,34.0408,34.1728,57200.0
2013-09-05 10:00:00,46.61,46.63,46.57,46.62,60300.0,34.1654,34.1801,34.1361,34.1728,60300.0
2013-09-05 10:30:00,46.62,46.68,46.55,46.62,122700.0,34.1728,34.2167,34.1215,34.1728,122700.0
2013-09-05 11:00:00,46.62,46.72,46.61,46.72,43200.0,34.1728,34.2461,34.1654,34.2461,43200.0
2013-09-05 11:30:00,46.7,46.82,46.7,46.79,22600.0,34.2314,34.3194,34.2314,34.2974,22600.0
2013-09-05 12:00:00,46.8,46.83,46.78,46.83,10000.0,34.3047,34.3267,34.29,34.3267,10000.0
2013-09-05 12:30:00,46.81,46.81,46.76,46.79,9800.0,34.312,34.312,34.2754,34.2974,9800.0
2013-09-05 13:00:00,46.79,46.8,46.75,46.77,12900.0,34.2974,34.3047,34.2681,34.2827,12900.0
2013-09-05 13:30:00,46.78,46.85,46.74,46.78,13700.0,34.29,34.3414,34.2607,34.29,13700.0
2013-09-05 14:00:00,46.77,46.85,46.77,46.84,7600.0,34.2827,34.3414,34.2827,34.334,7600.0
2013-09-05 14:30:00,46.85,46.96,46.84,46.95,19600.0,34.3414,34.422,34.334,34.4147,19600.0
2013-09-05 15:00:00,46.96,46.99,46.94,46.96,7400.0,34.422,34.444,34.4073,34.422,7400.0
2013-09-05 15:30:00,46.98,46.98,46.85,46.86,84400.0,34.4366,34.4366,34.3414,34.3487,84400.0
2013-09-06 09:30:00,47.38,47.48,47.0,47.16,42200.0,34.7298,34.8031,34.4513,34.5686,42200.0
2013-09-06 10:00:00,47.11,47.27,47.02,47.27,24300.0,34.5319,34.6492,34.466,34.6492,24300.0
2013-09-06 10:30:00,47.28,47.43,47.28,47.42,12600.0,34.6565,34.7665,34.6565,34.7592,12600.0
2013-09-06 11:00:00,47.42,47.56,47.41,47.56,23700.0,34.7592,34.8618,34.7518,34.8618,23700.0
2013-09-06 11:30:00,47.54,47.59,47.54,47.59,18000.0,34.8471,34.8838,34.8471,34.8838,18000.0
2013-09-06 12:00:00,47.59,47.61,47.58,47.59,8900.0,34.8838,34.8984,34.8764,34.8838,8900.0
2013-09-06 12:30:00,47.57,47.59,47.51,47.55,13300.0,34.8691,34.8838,34.8251,34.8545,13300.0
2013-09-06 13:00:00,47.56,47.63,47.56,47.62,9700.0,34.8618,34.9131,34.8618,34.9058,9700.0
2013-09-06 13:30:00,47.61,47.66,47.6,47.63,8900.0,34.8984,34.9351,34.8911,34.9131,8900.0
2013-09-06 14:00:00,47.64,47.65,47.6,47.61,11200.0,34.9204,34.9278,34.8911,34.8984,11200.0
2013-09-06 14:30:00,47.63,47.64,47.56,47.58,9000.0,34.9131,34.9204,34.8618,34.8764,9000.0
2013-09-06 15:00:00,47.59,47.59,47.47,47.51,18500.0,34.8838,34.8838,34.7958,34.8251,18500.0
2013-09-06 15:30:00,47.51,47.53,47.47,47.51,177700.0,34.8251,34.8398,34.7958,34.8251,177700.0
2013-09-09 09:30:00,47.87,48.09,47.86,48.08,60400.0,35.089,35.2503,35.0817,35.243,60400.0
2013-09-09 10:00:00,48.09,48.1,48.02,48.07,40400.0,35.2503,35.2576,35.199,35.2356,40400.0
2013-09-09 10:30:00,48.06,48.14,48.06,48.12,59000.0,35.2283,35.2869,35.2283,35.2723,59000.0
2013-09-09 11:00:00,48.14,48.18,48.13,48.18,151700.0,35.2869,35.3163,35.2796,35.3163,151700.0
2013-09-09 11:30:00,48.17,48.28,48.17,48.26,72000.0,35.3089,35.3896,35.3089,35.3749,72000.0
2013-09-09 12:00:00,48.27,48.37,48.27,48.35,87300.0,35.3822,35.4555,35.3822,35.4409,87300.0
2013-09-09 12:30:00,48.35,48.4,48.35,48.36,34100.0,35.4409,35.4775,35.4409,35.4482,34100.0
2013-09-09 13:00:00,48.35,48.41,48.35,48.41,60800.0,35.4409,35.4848,35.4409,35.4848,60800.0
2013-09-09 13:30:00,48.39,48.5,48.38,48.5,14100.0,35.4702,35.5508,35.4629,35.5508,14100.0
2013-09-09 14:00:00,48.52,48.62,48.52,48.6,181300.0,35.5655,35.6388,35.5655,35.6241,181300.0
2013-09-09 14:30:00,48.6,48.63,48.57,48.6,59300.0,35.6241,35.6461,35.6021,35.6241,59300.0
2013-09-09 15:00:00,48.59,48.68,48.58,48.66,68600.0,35.6168,35.6828,35.6095,35.6681,68600.0
2013-09-09 15:30:00,48.67,48.72,48.63,48.65,81500.0,35.6754,35.7121,35.6461,35.6608,81500.0
2013-09-10 09:30:00,48.95,48.95,48.81,48.94,253300.0,35.8807,35.8807,35.778,35.8733,253300.0
2013-09-10 10:00:00,48.95,49.08,48.95,49.06,126800.0,35.8807,35.976,35.8807,35.9613,126800.0
2013-09-10 10:30:00,49.08,49.14,49.07,49.13,177400.0,35.976,36.0199,35.9686,36.0126,177400.0
2013-09-10 11:00:00,49.13,49.14,49.01,49.01,360200.0,36.0126,36.0199,35.9246,35.9246,360200.0
2013-09-10 11:30:00,49.01,49.01,48.88,48.9,170500.0,35.9246,35.9246,35.8294,35.844,170500.0
2013-09-10 12:00:00,48.89,48.99,48.89,48.97,162500.0,35.8367,35.91,35.8367,35.8953,162500.0
2013-09-10 12:30:00,49.0,49.04,48.99,49.04,55700.0,35.9173,35.9466,35.91,35.9466,55700.0
2013-09-10 13:00:00,49.04,49.05,48.97,48.99,50300.0,35.9466,35.954,35.8953,35.91,50300.0
2013-09-10 13:30:00,48.99,49.0,48.95,48.96,12000.0,35.91,35.9173,35.8807,35.888,12000.0
2013-09-10 14:00:00,48.96,48.99,48.92,48.96,44500.0,35.888,35.91,35.8587,35.888,44500.0
2013-09-10 14:30:00,48.97,49.04,48.94,49.02,22700.0,35.8953,35.9466,35.8733,35.932,22700.0
2013-09-10 15:00:00,49.02,49.08,49.01,49.06,20000.0,35.932,35.976,35.9246,35.9613,20000.0
2013-09-10 15:30:00,49.05,49.11,49.05,49.11,278500.0,35.954,35.9979,35.954,35.9979,278500.0
2013-09-11 09:30:00,48.94,48.99,48.86,48.86,46600.0,35.8733,35.91,35.8147,35.8147,46600.0
2013-09-11 10:00:00,48.84,48.88,48.76,48.77,299100.0,35.8,35.8294,35.7414,35.7487,299100.0
2013-09-11 10:30:00,48.77,48.83,48.74,48.79,105000.0,35.7487,35.7927,35.7267,35.7634,105000.0
2013-09-11 11:00:00,48.81,48.9,48.81,48.9,59500.0,35.778,35.844,35.778,35.844,59500.0
2013-09-11 11:30:00,48.9,48.99,48.9,48.98,49300.0,35.844,35.91,35.844,35.9027,49300.0
2013-09-11 12:00:00,48.97,48.98,48.94,48.97,52100.0,35.8953,35.9027,35.8733,35.8953,52100.0
2013-09-11 12:30:00,48.98,49.01,48.95,49.01,20300.0,35.9027,35.9246,35.8807,35.9246,20300.0
2013-09-11 13:00:00,49.0,49.05,48.99,49.05,13600.0,35.9173,35.954,35.91,35.954,13600.0
2013-09-11 13:30:00,49.05,49.13,49.05,49.11,23800.0,35.954,36.0126,35.954,35.9979,23800.0
2013-09-11 14:00:00,49.1,49.15,49.09,49.11,9300.0,35.9906,36.0273,35.9833,35.9979,9300.0
2013-09-11 14:30:00,49.12,49.13,49.09,49.1,13700.0,36.0053,36.0126,35.9833,35.9906,13700.0
2013-09-11 15:00:00,49.1,49.13,49.03,49.06,57400.0,35.9906,36.0126,35.9393,35.9613,57400.0
2013-09-11 15:30:00,49.04,49.11,49.01,49.08,160600.0,35.9466,35.9979,35.9246,35.976,160600.0
2013-09-12 09:30:00,48.87,48.92,48.72,48.78,35200.0,35.822,35.8587,35.7121,35.7561,35200.0
2013-09-12 10:00:00,48.77,48.9,48.75,48.9,15400.0,35.7487,35.844,35.7341,35.844,15400.0
2013-09-12 10:30:00,48.89,48.92,48.83,48.86,14500.0,35.8367,35.8587,35.7927,35.8147,14500.0
2013-09-12 11:00:00,48.86,48.88,48.78,48.79,119000.0,35.8147,35.8294,35.7561,35.7634,119000.0
2013-09-12 11:30:00,48.79,48.81,48.64,48.71,13800.0,35.7634,35.778,35.6534,35.7047,13800.0
2013-09-12 12:00:00,48.7,48.7,48.57,48.6,17800.0,35.6974,35.6974,35.6021,35.6241,17800.0
2013-09-12 12:30:00,48.61,48.64,48.59,48.62,24000.0,35.6314,35.6534,35.6168,35.6388,24000.0
2013-09-12 13:00:00,48.62,48.71,48.62,48.71,6400.0,35.6388,35.7047,35.6388,35.7047,6400.0
2013-09-12 13:30:00,48.71,48.71,48.67,48.67,12500.0,35.7047,35.7047,35.6754,35.6754,12500.0
2013-09-12 14:00:00,48.68,48.7,48.66,48.69,15400.0,35.6828,35.6974,35.6681,35.6901,15400.0
2013-09-12 14:30:00,48.67,48.7,48.63,48.7,19900.0,35.6754,35.6974,35.6461,35.6974,19900.0
2013-09-12 15:00:00,48.71,48.71,48.59,48.66,23700.0,35.7047,35.7047,35.6168,35.6681,23700.0
2013-09-12 15:30:00,48.65,48.65,48.54,48.59,53500.0,35.6608,35.6608,35.5801,35.6168,53500.0
2013-09-13 09:30:00,48.6,48.66,48.56,48.61,39700.0,35.6241,35.6681,35.5948,35.6314,39700.0
2013-09-13 10:00:00,48.64,48.64,48.58,48.59,115300.0,35.6534,35.6534,35.6095,35.6168,115300.0
2013-09-13 10:30:00,48.63,48.7,48.61,48.67,20600.0,35.6461,35.6974,35.6314,35.6754,20600.0
2013-09-13 11:00:00,48.69,48.77,48.69,48.74,14100.0,35.6901,35.7487,35.6901,35.7267,14100.0
2013-09-13 11:30:00,48.75,48.76,48.72,48.75,45000.0,35.7341,35.7414,35.7121,35.7341,45000.0
2013-09-13 12:00:00,48.75,48.79,48.75,48.78,5900.0,35.7341,35.7634,35.7341,35.7561,5900.0
2013-09-13 12:30:00,48.77,48.78,48.73,48.74,14900.0,35.7487,35.7561,35.7194,35.7267,14900.0
2013-09-13 13:00:00,48.75,48.78,48.75,48.78,35300.0,35.7341,35.7561,35.7341,35.7561,35300.0
2013-09-13 13:30:00,48.79,48.8,48.76,48.8,12700.0,35.7634,35.7707,35.7414,35.7707,12700.0
2013-09-13 14:00:00,48.81,48.83,48.79,48.8,10400.0,35.778,35.7927,35.7634,35.7707,10400.0
2013-09-13 14:30:00,48.81,48.83,48.79,48.83,9100.0,35.778,35.7927,35.7634,35.7927,9100.0
2013-09-13 15:00:00,48.83,48.91,48.83,48.9,218500.0,35.7927,35.8513,35.7927,35.844,218500.0
2013-09-13 15:30:00,48.89,48.9,48.83,48.84,243100.0,35.8367,35.844,35.7927,35.8,243100.0
2013-09-16 09:30:00,49.45,49.62,49.45,49.53,66900.0,36.2472,36.3718,36.2472,36.3058,66900.0
2013-09-16 10:00:00,49.55,49.57,49.48,49.54,134400.0,36.3205,36.3351,36.2692,36.3131,134400.0
2013-09-16 10:30:00,49.52,49.6,49.49,49.5,79300.0,36.2985,36.3571,36.2765,36.2838,79300.0
2013-09-16 11:00:00,49.5,49.51,49.43,49.47,21700.0,36.2838,36.2911,36.2325,36.2618,21700.0
2013-09-16 11:30:00,49.49,49.52,49.47,49.49,10900.0,36.2765,36.2985,36.2618,36.2765,10900.0
2013-09-16 12:00:00,49.52,49.55,49.5,49.53,141400.0,36.2985,36.3205,36.2838,36.3058,141400.0
2013-09-16 12:30:00,49.52,49.52,49.44,49.44,74300.0,36.2985,36.2985,36.2398,36.2398,74300.0
2013-09-16 13:00:00,49.43,49.44,49.4,49.4,7500.0,36.2325,36.2398,36.2105,36.2105,7500.0
2013-09-16 13:30:00,49.4,49.4,49.26,49.38,14200.0,36.2105,36.2105,36.1079,36.1959,14200.0
2013-09-16 14:00:00,49.36,49.36,49.29,49.31,57900.0,36.1812,36.1812,36.1299,36.1445,57900.0
2013-09-16 14:30:00,49.3,49.32,49.23,49.27,14300.0,36.1372,36.1519,36.0859,36.1152,14300.0
2013-09-16 15:00:00,49.26,49.37,49.26,49.28,74900.0,36.1079,36.1885,36.1079,36.1226,74900.0
2013-09-16 15:30:00,49.28,49.32,49.26,49.31,95100.0,36.1226,36.1519,36.1079,36.1445,95100.0
2013-09-17 09:30:00,49.31,49.42,49.31,49.31,73800.0,36.1445,36.2252,36.1445,36.1445,73800.0
2013-09-17 10:00:00,49.31,49.32,49.27,49.31,57400.0,36.1445,36.1519,36.1152,36.1445,57400.0
2013-09-17 10:30:00,49.32,49.37,49.3,49.35,43500.0,36.1519,36.1885,36.1372,36.1739,43500.0
2013-09-17 11:00:00,49.36,49.39,49.3,49.39,45200.0,36.1812,36.2032,36.1372,36.2032,45200.0
2013-09-17 11:30:00,49.37,49.39,49.29,49.31,16000.0,36.1885,36.2032,36.1299,36.1445,16000.0
2013-09-17 12:00:00,49.31,49.39,49.28,49.36,23700.0,36.1445,36.2032,36.1226,36.1812,23700.0
2013-09-17 12:30:00,49.36,49.38,49.34,49.36,174700.0,36.1812,36.1959,36.1665,36.1812,174700.0
2013-09-17 13:00:00,49.38,49.38,49.34,49.35,23200.0,36.1959,36.1959,36.1665,36.1739,23200.0
2013-09-17 13:30:00,49.34,49.37,49.33,49.34,74300.0,36.1665,36.1885,36.1592,36.1665,74300.0
2013-09-17 14:00:00,49.33,49.34,49.26,49.26,21000.0,36.1592,36.1665,36.1079,36.1079,21000.0
2013-09-17 14:30:00,49.26,49.32,49.26,49.26,30300.0,36.1079,36.1519,36.1079,36.1079,30300.0
2013-09-17 15:00:00,49.27,49.28,49.26,49.28,26200.0,36.1152,36.1226,36.1079,36.1226,26200.0
2013-09-17 15:30:00,49.27,49.34,49.21,49.34,34600.0,36.1152,36.1665,36.0712,36.1665,34600.0
2013-09-18 09:30:00,49.3,49.3,49.1,49.11,54700.0,36.1372,36.1372,35.9906,35.9979,54700.0
2013-09-18 10:00:00,49.1,49.12,49.02,49.02,18500.0,35.9906,36.0053,35.932,35.932,18500.0
2013-09-18 10:30:00,49.01,49.11,49.0,49.11,20100.0,35.9246,35.9979,35.9173,35.9979,20100.0
2013-09-18 11:00:00,49.1,49.13,49.09,49.1,17600.0,35.9906,36.0126,35.9833,35.9906,17600.0
2013-09-18 11:30:00,49.1,49.14,49.09,49.11,14800.0,35.9906,36.0199,35.9833,35.9979,14800.0
2013-09-18 12:00:00,49.09,49.12,49.07,49.11,12700.0,35.9833,36.0053,35.9686,35.9979,12700.0
2013-09-18 12:30:00,49.11,49.3,49.1,49.27,10900.0,35.9979,36.1372,35.9906,36.1152,10900.0
2013-09-18 13:00:00,49.26,49.49,49.26,49.48,23200.0,36.1079,36.2765,36.1079,36.2692,23200.0
2013-09-18 13:30:00,49.44,49.44,49.3,49.3,28700.0,36.2398,36.2398,36.1372,36.1372,28700.0
2013-09-18 14:00:00,49.34,50.67,49.33,50.6,130300.0,36.1665,37.1414,36.1592,37.0901,130300.0
2013-09-18 14:30:00,50.6,51.04,50.49,51.04,56800.0,37.0901,37.4126,37.0095,37.4126,56800.0
2013-09-18 15:00:00,51.08,51.18,50.93,51.02,61900.0,37.442,37.5153,37.332,37.398,61900.0
2013-09-18 15:30:00,51.08,51.25,51.08,51.2,39500.0,37.442,37.5666,37.442,37.5299,39500.0
2013-09-19 09:30:00,51.06,51.15,50.87,50.95,306800.0,37.4273,37.4933,37.288,37.3467,306800.0
2013-09-19 10:00:00,50.92,50.97,50.86,50.91,603700.0,37.3247,37.3613,37.2807,37.3174,603700.0
2013-09-19 10:30:00,50.9,50.92,50.78,50.84,121500.0,37.31,37.3247,37.2221,37.266,121500.0
2013-09-19 11:00:00,50.83,50.89,50.8,50.85,199400.0,37.2587,37.3027,37.2367,37.2734,199400.0
2013-09-19 11:30:00,50.84,50.87,50.8,50.87,142300.0,37.266,37.288,37.2367,37.288,142300.0
2013-09-19 12:00:00,50.88,50.99,50.88,50.99,33400.0,37.2954,37.376,37.2954,37.376,33400.0
2013-09-19 12:30:00,50.98,51.02,50.97,51.0,209200.0,37.3687,37.398,37.3613,37.3833,209200.0
2013-09-19 13:00:00,51.0,51.02,50.88,50.98,27900.0,37.3833,37.398,37.2954,37.3687,27900.0
2013-09-19 13:30:00,50.98,50.98,50.8,50.82,48900.0,37.3687,37.3687,37.2367,37.2514,48900.0
2013-09-19 14:00:00,50.81,50.92,50.8,50.9,27500.0,37.2441,37.3247,37.2367,37.31,27500.0
2013-09-19 14:30:00,50.9,51.03,50.89,51.02,65900.0,37.31,37.4053,37.3027,37.398,65900.0
2013-09-19 15:00:00,51.03,51.17,51.03,51.15,65900.0,37.4053,37.5079,37.4053,37.4933,65900.0
2013-09-19 15:30:00,51.15,51.17,51.07,51.09,81200.0,37.4933,37.5079,37.4346,37.4493,81200.0
2013-09-20 09:30:00,50.89,50.89,50.42,50.51,73800.0,37.3027,37.3027,36.9582,37.0242,73800.0
2013-09-20 10:00:00,50.51,50.51,50.4,50.5,47700.0,37.0242,37.0242,36.9435,37.0168,47700.0
2013-09-20 10:30:00,50.49,50.52,50.35,50.37,146100.0,37.0095,37.0315,36.9069,36.9215,146100.0
2013-09-20 11:00:00,50.37,50.42,50.28,50.35,165900.0,36.9215,36.9582,36.8556,36.9069,165900.0
2013-09-20 11:30:00,50.36,50.36,50.15,50.15,29200.0,36.9142,36.9142,36.7603,36.7603,29200.0
2013-09-20 12:00:00,50.19,50.25,50.1,50.16,37400.0,36.7896,36.8336,36.7236,36.7676,37400.0
2013-09-20 12:30:00,50.16,50.29,50.14,50.24,34400.0,36.7676,36.8629,36.7529,36.8262,34400.0
2013-09-20 13:00:00,50.23,50.27,50.14,50.2,38400.0,36.8189,36.8482,36.7529,36.7969,38400.0
2013-09-20 13:30:00,50.19,50.2,50.08,50.1,30300.0,36.7896,36.7969,36.709,36.7236,30300.0
2013-09-20 14:00:00,50.06,50.13,50.05,50.12,28600.0,36.6943,36.7456,36.687,36.7383,28600.0
2013-09-20 14:30:00,50.1,50.14,50.05,50.1,63100.0,36.7236,36.7529,36.687,36.7236,63100.0
2013-09-20 15:00:00,50.07,50.1,49.93,49.93,45400.0,36.7016,36.7236,36.599,36.599,45400.0
2013-09-20 15:30:00,49.92,50.06,49.9,49.96,94000.0,36.5917,36.6943,36.577,36.621,94000.0
2013-09-23 09:30:00,50.07,50.08,49.96,50.01,58700.0,36.7016,36.709,36.621,36.6577,58700.0
2013-09-23 10:00:00,50.01,50.12,50.0,50.08,27500.0,36.6577,36.7383,36.6503,36.709,27500.0
2013-09-23 10:30:00,50.09,50.13,49.95,49.97,48200.0,36.7163,36.7456,36.6137,36.6283,48200.0
2013-09-23 11:00:00,49.97,50.03,49.94,50.0,43000.0,36.6283,36.6723,36.6063,36.6503,43000.0
2013-09-23 11:30:00,50.0,50.08,49.99,50.05,67200.0,36.6503,36.709,36.643,36.687,67200.0
2013-09-23 12:00:00,50.05,50.15,50.03,50.15,47000.0,36.687,36.7603,36.6723,36.7603,47000.0
2013-09-23 12:30:00,50.13,50.17,50.1,50.17,21500.0,36.7456,36.7749,36.7236,36.7749,21500.0
2013-09-23 13:00:00,50.15,50.16,50.05,50.15,39700.0,36.7603,36.7676,36.687,36.7603,39700.0
2013-09-23 13:30:00,50.16,50.24,50.13,50.23,132400.0,36.7676,36.8262,36.7456,36.8189,132400.0
2013-09-23 14:00:00,50.24,50.28,50.19,50.2,61800.0,36.8262,36.8556,36.7896,36.7969,61800.0
2013-09-23 14:30:00,50.21,50.27,50.18,50.23,23700.0,36.8043,36.8482,36.7823,36.8189,23700.0
2013-09-23 15:00:00,50.23,50.24,50.12,50.13,527900.0,36.8189,36.8262,36.7383,36.7456,527900.0
2013-09-23 15:30:00,50.12,50.18,50.08,50.11,154100.0,36.7383,36.7823,36.709,36.731,154100.0
2013-09-24 09:30:00,49.99,49.99,49.76,49.78,74700.0,36.643,36.643,36.4744,36.4891,74700.0
2013-09-24 10:00:00,49.78,49.79,49.67,49.78,44200.0,36.4891,36.4964,36.4084,36.4891,44200.0
2013-09-24 10:30:00,49.77,49.93,49.76,49.93,333100.0,36.4817,36.599,36.4744,36.599,333100.0
2013-09-24 11:00:00,49.97,50.0,49.93,49.94,63600.0,36.6283,36.6503,36.599,36.6063,63600.0
2013-09-24 11:30:00,49.93,50.0,49.93,50.0,46000.0,36.599,36.6503,36.599,36.6503,46000.0
2013-09-24 12:00:00,50.0,50.02,49.95,49.98,225600.0,36.6503,36.665,36.6137,36.6357,225600.0
2013-09-24 12:30:00,49.98,50.05,49.98,50.0,29000.0,36.6357,36.687,36.6357,36.6503,29000.0
2013-09-24 13:00:00,49.99,50.02,49.98,49.99,33300.0,36.643,36.665,36.6357,36.643,33300.0
2013-09-24 13:30:00,50.03,50.06,50.01,50.02,49800.0,36.6723,36.6943,36.6577,36.665,49800.0
2013-09-24 14:00:00,50.03,50.03,49.94,49.95,20900.0,36.6723,36.6723,36.6063,36.6137,20900.0
2013-09-24 14:30:00,49.94,49.99,49.94,49.97,30500.0,36.6063,36.643,36.6063,36.6283,30500.0
2013-09-24 15:00:00,49.96,50.0,49.89,49.93,91700.0,36.621,36.6503,36.5697,36.599,91700.0
2013-09-24 15:30:00,49.92,49.92,49.76,49.79,76000.0,36.5917,36.5917,36.4744,36.4964,76000.0
2013-09-25 09:30:00,49.7,49.77,49.55,49.55,83600.0,36.4304,36.4817,36.3205,36.3205,83600.0
2013-09-25 10:00:00,49.55,49.62,49.39,49.51,155500.0,36.3205,36.3718,36.2032,36.2911,155500.0
2013-09-25 10:30:00,49.54,49.61,49.51,49.52,79900.0,36.3131,36.3645,36.2911,36.2985,79900.0
2013-09-25 11:00:00,49.54,49.7,49.5,49.66,74600.0,36.3131,36.4304,36.2838,36.4011,74600.0
2013-09-25 11:30:00,49.66,49.76,49.65,49.76,73400.0,36.4011,36.4744,36.3938,36.4744,73400.0
2013-09-25 12:00:00,49.73,49.75,49.63,49.68,79100.0,36.4524,36.4671,36.3791,36.4158,79100.0
2013-09-25 12:30:00,49.69,49.71,49.63,49.67,9300.0,36.4231,36.4378,36.3791,36.4084,9300.0
2013-09-25 13:00:00,49.69,49.71,49.63,49.63,31200.0,36.4231,36.4378,36.3791,36.3791,31200.0
2013-09-25 13:30:00,49.63,49.64,49.41,49.5,27800.0,36.3791,36.3864,36.2178,36.2838,27800.0
2013-09-25 14:00:00,49.53,49.54,49.49,49.5,21600.0,36.3058,36.3131,36.2765,36.2838,21600.0
2013-09-25 14:30:00,49.47,49.5,49.43,49.48,31700.0,36.2618,36.2838,36.2325,36.2692,31700.0
2013-09-25 15:00:00,49.49,49.57,49.46,49.46,23800.0,36.2765,36.3351,36.2545,36.2545,23800.0
2013-09-25 15:30:00,49.48,49.52,49.45,49.47,34400.0,36.2692,36.2985,36.2472,36.2618,34400.0
2013-09-26 09:30:00,49.76,49.8,49.62,49.78,55200.0,36.4744,36.5037,36.3718,36.4891,55200.0
2013-09-26 10:00:00,49.82,49.85,49.72,49.74,16800.0,36.5184,36.5404,36.4451,36.4597,16800.0
2013-09-26 10:30:00,49.74,49.74,49.53,49.56,16200.0,36.4597,36.4597,36.3058,36.3278,16200.0
2013-09-26 11:00:00,49.52,49.56,49.49,49.55,12700.0,36.2985,36.3278,36.2765,36.3205,12700.0
2013-09-26 11:30:00,49.55,49.62,49.54,49.61,54300.0,36.3205,36.3718,36.3131,36.3645,54300.0
2013-09-26 12:00:00,49.61,49.63,49.58,49.63,13400.0,36.3645,36.3791,36.3425,36.3791,13400.0
2013-09-26 12:30:00,49.64,49.68,49.61,49.62,10700.0,36.3864,36.4158,36.3645,36.3718,10700.0
2013-09-26 13:00:00,49.62,49.66,49.6,49.61,15400.0,36.3718,36.4011,36.3571,36.3645,15400.0
2013-09-26 13:30:00,49.6,49.6,49.43,49.5,40100.0,36.3571,36.3571,36.2325,36.2838,40100.0
2013-09-26 14:00:00,49.42,49.45,49.38,49.44,25200.0,36.2252,36.2472,36.1959,36.2398,25200.0
2013-09-26 14:30:00,49.45,49.47,49.42,49.45,53300.0,36.2472,36.2618,36.2252,36.2472,53300.0
2013-09-26 15:00:00,49.45,49.52,49.42,49.47,26000.0,36.2472,36.2985,36.2252,36.2618,26000.0
2013-09-26 15:30:00,49.46,49.62,49.45,49.61,49000.0,36.2545,36.3718,36.2472,36.3645,49000.0
2013-09-27 09:30:00,49.29,49.35,49.2,49.26,89300.0,36.1299,36.1739,36.0639,36.1079,89300.0
2013-09-27 10:00:00,49.24,49.28,49.2,49.26,31500.0,36.0932,36.1226,36.0639,36.1079,31500.0
2013-09-27 10:30:00,49.28,49.31,49.2,49.24,23500.0,36.1226,36.1445,36.0639,36.0932,23500.0
2013-09-27 11:00:00,49.23,49.23,49.11,49.19,15600.0,36.0859,36.0859,35.9979,36.0566,15600.0
2013-09-27 11:30:00,49.18,49.25,49.16,49.2,11600.0,36.0493,36.1006,36.0346,36.0639,11600.0
2013-09-27 12:00:00,49.2,49.26,49.17,49.24,8800.0,36.0639,36.1079,36.0419,36.0932,8800.0
2013-09-27 12:30:00,49.24,49.26,49.15,49.15,11500.0,36.0932,36.1079,36.0273,36.0273,11500.0
2013-09-27 13:00:00,49.15,49.17,49.06,49.06,48300.0,36.0273,36.0419,35.9613,35.9613,48300.0
2013-09-27 13:30:00,49.07,49.12,49.05,49.08,7800.0,35.9686,36.0053,35.954,35.976,7800.0
2013-09-27 14:00:00,49.08,49.11,48.98,49.03,17400.0,35.976,35.9979,35.9027,35.9393,17400.0
2013-09-27 14:30:00,49.04,49.09,48.99,49.04,15100.0,35.9466,35.9833,35.91,35.9466,15100.0
2013-09-27 15:00:00,49.03,49.05,49.0,49.03,31300.0,35.9393,35.954,35.9173,35.9393,31300.0
2013-09-27 15:30:00,49.04,49.13,49.03,49.09,28800.0,35.9466,36.0126,35.9393,35.9833,28800.0
2013-09-30 09:30:00,48.68,48.68,48.36,48.58,61600.0,35.6828,35.6828,35.4482,35.6095,61600.0
2013-09-30 10:00:00,48.56,48.71,48.56,48.67,34300.0,35.5948,35.7047,35.5948,35.6754,34300.0
2013-09-30 10:30:00,48.66,48.79,48.66,48.73,34800.0,35.6681,35.7634,35.6681,35.7194,34800.0
2013-09-30 11:00:00,48.72,48.75,48.68,48.71,59200.0,35.7121,35.7341,35.6828,35.7047,59200.0
2013-09-30 11:30:00,48.71,48.78,48.71,48.77,36500.0,35.7047,35.7561,35.7047,35.7487,36500.0
2013-09-30 12:00:00,48.78,48.79,48.67,48.68,25700.0,35.7561,35.7634,35.6754,35.6828,25700.0
2013-09-30 12:30:00,48.68,48.74,48.67,48.7,35700.0,35.6828,35.7267,35.6754,35.6974,35700.0
2013-09-30 13:00:00,48.7,48.8,48.69,48.71,61600.0,35.6974,35.7707,35.6901,35.7047,61600.0
2013-09-30 13:30:00,48.73,48.8,48.67,48.69,247900.0,35.7194,35.7707,35.6754,35.6901,247900.0
2013-09-30 14:00:00,48.72,48.75,48.66,48.72,117700.0,35.7121,35.7341,35.6681,35.7121,117700.0
2013-09-30 14:30:00,48.72,48.77,48.7,48.7,20100.0,35.7121,35.7487,35.6974,35.6974,20100.0
2013-09-30 15:00:00,48.7,48.7,48.54,48.6,120100.0,35.6974,35.6974,35.5801,35.6241,120100.0
2013-09-30 15:30:00,48.59,48.65,48.51,48.64,109000.0,35.6168,35.6608,35.5581,35.6534,109000.0
2013-10-01 09:30:00,48.98,49.14,48.84,49.05,54200.0,35.9027,36.0199,35.8,35.954,54200.0
2013-10-01 10:00:00,49.07,49.14,49.03,49.12,48500.0,35.9686,36.0199,35.9393,36.0053,48500.0
2013-10-01 10:30:00,49.13,49.31,49.11,49.31,197200.0,36.0126,36.1445,35.9979,36.1445,197200.0
2013-10-01 11:00:00,49.31,49.35,49.28,49.29,79700.0,36.1445,36.1739,36.1226,36.1299,79700.0
2013-10-01 11:30:00,49.3,49.41,49.3,49.37,22100.0,36.1372,36.2178,36.1372,36.1885,22100.0
2013-10-01 12:00:00,49.37,49.39,49.33,49.39,7900.0,36.1885,36.2032,36.1592,36.2032,7900.0
2013-10-01 12:30:00,49.39,49.41,49.33,49.33,51100.0,36.2032,36.2178,36.1592,36.1592,51100.0
2013-10-01 13:00:00,49.34,49.39,49.34,49.34,223200.0,36.1665,36.2032,36.1665,36.1665,223200.0
2013-10-01 13:30:00,49.34,49.35,49.31,49.33,42100.0,36.1665,36.1739,36.1445,36.1592,42100.0
2013-10-01 14:00:00,49.34,49.35,49.22,49.25,312100.0,36.1665,36.1739,36.0786,36.1006,312100.0
2013-10-01 14:30:00,49.26,49.35,49.23,49.34,34800.0,36.1079,36.1739,36.0859,36.1665,34800.0
2013-10-01 15:00:00,49.31,49.39,49.25,49.39,57300.0,36.1445,36.2032,36.1006,36.2032,57300.0
2013-10-01 15:30:00,49.39,49.56,49.39,49.55,257100.0,36.2032,36.3278,36.2032,36.3205,257100.0
2013-10-02 09:30:00,49.34,49.42,49.26,49.33,49500.0,36.1665,36.2252,36.1079,36.1592,49500.0
2013-10-02 10:00:00,49.34,49.34,49.19,49.27,45100.0,36.1665,36.1665,36.0566,36.1152,45100.0
2013-10-02 10:30:00,49.27,49.46,49.25,49.45,67200.0,36.1152,36.2545,36.1006,36.2472,67200.0
2013-10-02 11:00:00,49.44,49.54,49.44,49.49,58600.0,36.2398,36.3131,36.2398,36.2765,58600.0
2013-10-02 11:30:00,49.51,49.53,49.41,49.47,36400.0,36.2911,36.3058,36.2178,36.2618,36400.0
2013-10-02 12:00:00,49.48,49.55,49.47,49.49,64000.0,36.2692,36.3205,36.2618,36.2765,64000.0
2013-10-02 12:30:00,49.49,49.55,49.49,49.52,22900.0,36.2765,36.3205,36.2765,36.2985,22900.0
2013-10-02 13:00:00,49.53,49.64,49.53,49.64,19800.0,36.3058,36.3864,36.3058,36.3864,19800.0
2013-10-02 13:30:00,49.63,49.66,49.62,49.62,15700.0,36.3791,36.4011,36.3718,36.3718,15700.0
2013-10-02 14:00:00,49.54,49.6,49.5,49.6,17400.0,36.3131,36.3571,36.2838,36.3571,17400.0
2013-10-02 14:30:00,49.58,49.6,49.46,49.47,16500.0,36.3425,36.3571,36.2545,36.2618,16500.0
2013-10-02 15:00:00,49.5,49.58,49.48,49.58,387200.0,36.2838,36.3425,36.2692,36.3425,387200.0
2013-10-02 15:30:00,49.56,49.7,49.56,49.68,90400.0,36.3278,36.4304,36.3278,36.4158,90400.0
2013-10-03 09:30:00,50.0,50.02,49.81,49.84,91000.0,36.6503,36.665,36.5111,36.533,91000.0
2013-10-03 10:00:00,49.84,49.88,49.69,49.7,57200.0,36.533,36.5624,36.4231,36.4304,57200.0
2013-10-03 10:30:00,49.71,49.72,49.59,49.68,28500.0,36.4378,36.4451,36.3498,36.4158,28500.0
2013-10-03 11:00:00,49.68,49.7,49.61,49.61,61000.0,36.4158,36.4304,36.3645,36.3645,61000.0
2013-10-03 11:30:00,49.58,49.6,49.3,49.31,46900.0,36.3425,36.3571,36.1372,36.1445,46900.0
2013-10-03 12:00:00,49.29,49.36,49.26,49.32,116600.0,36.1299,36.1812,36.1079,36.1519,116600.0
2013-10-03 12:30:00,49.32,49.53,49.32,49.52,83900.0,36.1519,36.3058,36.1519,36.2985,83900.0
2013-10-03 13:00:00,49.51,49.67,49.49,49.67,100600.0,36.2911,36.4084,36.2765,36.4084,100600.0
2013-10-03 13:30:00,49.66,49.68,49.57,49.65,9800.0,36.4011,36.4158,36.3351,36.3938,9800.0
2013-10-03 14:00:00,49.66,49.66,49.45,49.64,81600.0,36.4011,36.4011,36.2472,36.3864,81600.0
2013-10-03 14:30:00,49.61,49.66,49.56,49.61,89700.0,36.3645,36.4011,36.3278,36.3645,89700.0
2013-10-03 15:00:00,49.61,49.63,49.58,49.6,66000.0,36.3645,36.3791,36.3425,36.3571,66000.0
2013-10-03 15:30:00,49.63,49.7,49.54,49.57,296300.0,36.3791,36.4304,36.3131,36.3351,296300.0
2013-10-04 09:30:00,49.77,49.87,49.66,49.83,257600.0,36.4817,36.555,36.4011,36.5257,257600.0
2013-10-04 10:00:00,49.85,49.96,49.84,49.94,427800.0,36.5404,36.621,36.533,36.6063,427800.0
2013-10-04 10:30:00,49.95,50.04,49.91,49.94,47500.0,36.6137,36.6796,36.5844,36.6063,47500.0
2013-10-04 11:00:00,49.92,49.94,49.83,49.87,19100.0,36.5917,36.6063,36.5257,36.555,19100.0
2013-10-04 11:30:00,49.93,50.02,49.91,50.01,17100.0,36.599,36.665,36.5844,36.6577,17100.0
2013-10-04 12:00:00,50.02,50.1,49.98,50.07,72100.0,36.665,36.7236,36.6357,36.7016,72100.0
2013-10-04 12:30:00,50.07,50.07,50.01,50.04,7800.0,36.7016,36.7016,36.6577,36.6796,7800.0
2013-10-04 13:00:00,50.04,50.05,50.02,50.03,2000.0,36.6796,36.687,36.665,36.6723,2000.0
2013-10-04 13:30:00,50.07,50.1,50.0,50.03,44100.0,36.7016,36.7236,36.6503,36.6723,44100.0
2013-10-04 14:00:00,49.99,50.09,49.99,50.04,54800.0,36.643,36.7163,36.643,36.6796,54800.0
2013-10-04 14:30:00,50.06,50.19,50.05,50.11,143700.0,36.6943,36.7896,36.687,36.731,143700.0
2013-10-04 15:00:00,50.13,50.16,50.05,50.08,81000.0,36.7456,36.7676,36.687,36.709,81000.0
2013-10-04 15:30:00,50.09,50.12,50.01,50.11,22100.0,36.7163,36.7383,36.6577,36.731,22100.0
2013-10-07 09:30:00,49.59,49.72,49.49,49.68,47200.0,36.3498,36.4451,36.2765,36.4158,47200.0
2013-10-07 10:00:00,49.67,49.81,49.63,49.77,44200.0,36.4084,36.5111,36.3791,36.4817,44200.0
2013-10-07 10:30:00,49.8,49.8,49.73,49.8,40200.0,36.5037,36.5037,36.4524,36.5037,40200.0
2013-10-07 11:00:00,49.8,49.8,49.74,49.78,17000.0,36.5037,36.5037,36.4597,36.4891,17000.0
2013-10-07 11:30:00,49.78,49.87,49.76,49.84,8600.0,36.4891,36.555,36.4744,36.533,8600.0
2013-10-07 12:00:00,49.83,49.86,49.81,49.81,30300.0,36.5257,36.5477,36.5111,36.5111,30300.0
2013-10-07 12:30:00,49.77,49.82,49.75,49.76,8700.0,36.4817,36.5184,36.4671,36.4744,8700.0
2013-10-07 13:00:00,49.77,49.83,49.77,49.8,10200.0,36.4817,36.5257,36.4817,36.5037,10200.0
2013-10-07 13:30:00,49.82,49.87,49.77,49.87,21900.0,36.5184,36.555,36.4817,36.555,21900.0
2013-10-07 14:00:00,49.89,49.92,49.81,49.81,32400.0,36.5697,36.5917,36.5111,36.5111,32400.0
2013-10-07 14:30:00,49.85,49.86,49.78,49.83,27200.0,36.5404,36.5477,36.4891,36.5257,27200.0
2013-10-07 15:00:00,49.83,49.83,49.73,49.76,22500.0,36.5257,36.5257,36.4524,36.4744,22500.0
2013-10-07 15:30:00,49.75,49.76,49.66,49.68,122600.0,36.4671,36.4744,36.4011,36.4158,122600.0
2013-10-08 09:30:00,50.0,50.0,49.79,49.9,34200.0,36.6503,36.6503,36.4964,36.577,34200.0
2013-10-08 10:00:00,49.91,49.92,49.83,49.88,11400.0,36.5844,36.5917,36.5257,36.5624,11400.0
2013-10-08 10:30:00,49.85,49.88,49.69,49.71,61400.0,36.5404,36.5624,36.4231,36.4378,61400.0
2013-10-08 11:00:00,49.73,49.74,49.62,49.68,19200.0,36.4524,36.4597,36.3718,36.4158,19200.0
2013-10-08 11:30:00,49.64,49.64,49.52,49.55,127300.0,36.3864,36.3864,36.2985,36.3205,127300.0
2013-10-08 12:00:00,49.56,49.59,49.4,49.4,16400.0,36.3278,36.3498,36.2105,36.2105,16400.0
2013-10-08 12:30:00,49.38,49.5,49.34,49.46,28200.0,36.1959,36.2838,36.1665,36.2545,28200.0
2013-10-08 13:00:00,49.49,49.52,49.4,49.45,4700.0,36.2765,36.2985,36.2105,36.2472,4700.0
2013-10-08 13:30:00,49.48,49.51,49.37,49.38,134800.0,36.2692,36.2911,36.1885,36.1959,134800.0
2013-10-08 14:00:00,49.33,49.41,49.3,49.38,20400.0,36.1592,36.2178,36.1372,36.1959,20400.0
2013-10-08 14:30:00,49.38,49.4,49.27,49.36,24600.0,36.1959,36.2105,36.1152,36.1812,24600.0
2013-10-08 15:00:00,49.34,49.47,49.28,49.46,58200.0,36.1665,36.2618,36.1226,36.2545,58200.0
2013-10-08 15:30:00,49.46,49.47,49.23,49.25,40400.0,36.2545,36.2618,36.0859,36.1006,40400.0
2013-10-09 09:30:00,49.65,49.65,49.4,49.58,24700.0,36.3938,36.3938,36.2105,36.3425,24700.0
2013-10-09 10:00:00,49.59,49.64,49.43,49.6,21000.0,36.3498,36.3864,36.2325,36.3571,21000.0
2013-10-09 10:30:00,49.58,49.65,49.47,49.51,33800.0,36.3425,36.3938,36.2618,36.2911,33800.0
2013-10-09 11:00:00,49.48,49.55,49.27,49.35,37700.0,36.2692,36.3205,36.1152,36.1739,37700.0
2013-10-09 11:30:00,49.36,49.65,49.36,49.56,1132700.0,36.1812,36.3938,36.1812,36.3278,1132700.0
2013-10-09 12:00:00,49.55,49.59,49.48,49.48,197700.0,36.3205,36.3498,36.2692,36.2692,197700.0
2013-10-09 12:30:00,49.51,49.57,49.41,49.41,165100.0,36.2911,36.3351,36.2178,36.2178,165100.0
2013-10-09 13:00:00,49.42,49.7,49.42,49.64,129200.0,36.2252,36.4304,36.2252,36.3864,129200.0
2013-10-09 13:30:00,49.64,49.7,49.59,49.67,141300.0,36.3864,36.4304,36.3498,36.4084,141300.0
2013-10-09 14:00:00,49.67,49.72,49.51,49.7,96500.0,36.4084,36.4451,36.2911,36.4304,96500.0
2013-10-09 14:30:00,49.71,49.81,49.69,49.81,85300.0,36.4378,36.5111,36.4231,36.5111,85300.0
2013-10-09 15:00:00,49.81,49.86,49.69,49.74,282100.0,36.5111,36.5477,36.4231,36.4597,282100.0
2013-10-09 15:30:00,49.75,49.83,49.6,49.66,279100.0,36.4671,36.5257,36.3571,36.4011,279100.0
2013-10-10 09:30:00,50.15,50.43,50.15,50.42,49500.0,36.7603,36.9655,36.7603,36.9582,49500.0
2013-10-10 10:00:00,50.43,50.48,50.41,50.45,92600.0,36.9655,37.0022,36.9509,36.9802,92600.0
2013-10-10 10:30:00,50.46,50.62,50.46,50.48,260700.0,36.9875,37.1048,36.9875,37.0022,260700.0
2013-10-10 11:00:00,50.49,50.49,50.39,50.42,32100.0,37.0095,37.0095,36.9362,36.9582,32100.0
2013-10-10 11:30:00,50.47,50.67,50.47,50.65,15800.0,36.9948,37.1414,36.9948,37.1268,15800.0
2013-10-10 12:00:00,50.63,50.65,50.59,50.62,11200.0,37.1121,37.1268,37.0828,37.1048,11200.0
2013-10-10 12:30:00,50.63,50.65,50.58,50.6,12500.0,37.1121,37.1268,37.0755,37.0901,12500.0
2013-10-10 13:00:00,50.59,50.6,50.5,50.51,41400.0,37.0828,37.0901,37.0168,37.0242,41400.0
2013-10-10 13:30:00,50.51,50.6,50.48,50.6,38300.0,37.0242,37.0901,37.0022,37.0901,38300.0
2013-10-10 14:00:00,50.59,50.6,50.48,50.49,34000.0,37.0828,37.0901,37.0022,37.0095,34000.0
2013-10-10 14:30:00,50.51,50.55,50.49,50.51,26200.0,37.0242,37.0535,37.0095,37.0242,26200.0
2013-10-10 15:00:00,50.54,50.81,50.54,50.77,36300.0,37.0461,37.2441,37.0461,37.2147,36300.0
2013-10-10 15:30:00,50.77,50.79,50.69,50.75,73200.0,37.2147,37.2294,37.1561,37.2001,73200.0
2013-10-11 09:30:00,50.59,50.76,50.48,50.76,113100.0,37.0828,37.2074,37.0022,37.2074,113100.0
2013-10-11 10:00:00,50.76,50.79,50.7,50.77,71300.0,37.2074,37.2294,37.1634,37.2147,71300.0
2013-10-11 10:30:00,50.77,50.78,50.6,50.68,18400.0,37.2147,37.2221,37.0901,37.1488,18400.0
2013-10-11 11:00:00,50.67,50.72,50.65,50.7,27200.0,37.1414,37.1781,37.1268,37.1634,27200.0
2013-10-11 11:30:00,50.73,50.88,50.73,50.87,15600.0,37.1854,37.2954,37.1854,37.288,15600.0
2013-10-11 12:00:00,50.88,50.96,50.88,50.93,51000.0,37.2954,37.354,37.2954,37.332,51000.0
2013-10-11 12:30:00,50.92,50.94,50.88,50.93,14900.0,37.3247,37.3393,37.2954,37.332,14900.0
2013-10-11 13:00:00,50.92,50.96,50.86,50.86,11600.0,37.3247,37.354,37.2807,37.2807,11600.0
2013-10-11 13:30:00,50.88,50.89,50.84,50.87,6300.0,37.2954,37.3027,37.266,37.288,6300.0
2013-10-11 14:00:00,50.86,50.94,50.86,50.91,29600.0,37.2807,37.3393,37.2807,37.3174,29600.0
2013-10-11 14:30:00,50.9,50.92,50.87,50.91,14000.0,37.31,37.3247,37.288,37.3174,14000.0
2013-10-11 15:00:00,50.92,50.93,50.82,50.86,69500.0,37.3247,37.332,37.2514,37.2807,69500.0
2013-10-11 15:30:00,50.87,50.98,50.83,50.96,53900.0,37.288,37.3687,37.2587,37.354,53900.0
2013-10-14 09:30:00,50.56,50.65,50.41,50.64,68000.0,37.0608,37.1268,36.9509,37.1194,68000.0
2013-10-14 10:00:00,50.63,50.66,50.6,50.65,9500.0,37.1121,37.1341,37.0901,37.1268,9500.0
2013-10-14 10:30:00,50.7,50.72,50.64,50.67,30100.0,37.1634,37.1781,37.1194,37.1414,30100.0
2013-10-14 11:00:00,50.71,50.74,50.68,50.72,27000.0,37.1708,37.1927,37.1488,37.1781,27000.0
2013-10-14 11:30:00,50.77,50.92,50.76,50.92,17600.0,37.2147,37.3247,37.2074,37.3247,17600.0
2013-10-14 12:00:00,50.91,50.94,50.87,50.87,32400.0,37.3174,37.3393,37.288,37.288,32400.0
2013-10-14 12:30:00,50.87,50.98,50.87,50.97,10400.0,37.288,37.3687,37.288,37.3613,10400.0
2013-10-14 13:00:00,50.96,51.08,50.96,51.07,13000.0,37.354,37.442,37.354,37.4346,13000.0
2013-10-14 13:30:00,51.08,51.12,51.05,51.07,10100.0,37.442,37.4713,37.42,37.4346,10100.0
2013-10-14 14:00:00,51.09,51.22,51.08,51.18,13500.0,37.4493,37.5446,37.442,37.5153,13500.0
2013-10-14 14:30:00,51.19,51.24,51.09,51.14,7500.0,37.5226,37.5593,37.4493,37.486,7500.0
2013-10-14 15:00:00,51.14,51.26,51.14,51.19,15600.0,37.486,37.5739,37.486,37.5226,15600.0
2013-10-14 15:30:00,51.21,51.25,51.12,51.19,54800.0,37.5373,37.5666,37.4713,37.5226,54800.0
2013-10-15 09:30:00,51.07,51.07,50.91,51.02,28000.0,37.4346,37.4346,37.3174,37.398,28000.0
2013-10-15 10:00:00,51.04,51.11,50.98,51.06,61100.0,37.4126,37.464,37.3687,37.4273,61100.0
2013-10-15 10:30:00,51.06,51.1,51.0,51.01,44700.0,37.4273,37.4566,37.3833,37.3907,44700.0
2013-10-15 11:00:00,51.07,51.14,50.97,51.1,8800.0,37.4346,37.486,37.3613,37.4566,8800.0
2013-10-15 11:30:00,51.08,51.12,50.94,50.99,198200.0,37.442,37.4713,37.3393,37.376,198200.0
2013-10-15 12:00:00,50.98,51.0,50.92,50.95,20400.0,37.3687,37.3833,37.3247,37.3467,20400.0
2013-10-15 12:30:00,50.94,50.98,50.89,50.9,5400.0,37.3393,37.3687,37.3027,37.31,5400.0
2013-10-15 13:00:00,50.9,50.92,50.85,50.85,20800.0,37.31,37.3247,37.2734,37.2734,20800.0
2013-10-15 13:30:00,50.84,50.93,50.84,50.91,48400.0,37.266,37.332,37.266,37.3174,48400.0
2013-10-15 14:00:00,50.92,50.93,50.75,50.75,19700.0,37.3247,37.332,37.2001,37.2001,19700.0
2013-10-15 14:30:00,50.72,50.78,50.61,50.75,35700.0,37.1781,37.2221,37.0975,37.2001,35700.0
2013-10-15 15:00:00,50.76,50.85,50.71,50.79,43400.0,37.2074,37.2734,37.1708,37.2294,43400.0
2013-10-15 15:30:00,50.81,50.81,50.68,50.75,53000.0,37.2441,37.2441,37.1488,37.2001,53000.0
2013-10-16 09:30:00,51.03,51.21,50.92,51.19,41300.0,37.4053,37.5373,37.3247,37.5226,41300.0
2013-10-16 10:00:00,51.21,51.25,51.09,51.14,84400.0,37.5373,37.5666,37.4493,37.486,84400.0
2013-10-16 10:30:00,51.15,51.19,51.06,51.16,23000.0,37.4933,37.5226,37.4273,37.5006,23000.0
2013-10-16 11:00:00,51.15,51.22,51.09,51.09,27600.0,37.4933,37.5446,37.4493,37.4493,27600.0
2013-10-16 11:30:00,51.09,51.12,51.05,51.11,21400.0,37.4493,37.4713,37.42,37.464,21400.0
2013-10-16 12:00:00,51.11,51.22,51.07,51.19,37000.0,37.464,37.5446,37.4346,37.5226,37000.0
2013-10-16 12:30:00,51.15,51.18,51.12,51.14,18800.0,37.4933,37.5153,37.4713,37.486,18800.0
2013-10-16 13:00:00,51.16,51.29,51.12,51.29,46300.0,37.5006,37.5959,37.4713,37.5959,46300.0
2013-10-16 13:30:00,51.29,51.3,51.19,51.21,97100.0,37.5959,37.6032,37.5226,37.5373,97100.0
2013-10-16 14:00:00,51.22,51.22,51.12,51.12,145800.0,37.5446,37.5446,37.4713,37.4713,145800.0
2013-10-16 14:30:00,51.11,51.19,51.1,51.15,34400.0,37.464,37.5226,37.4566,37.4933,34400.0
2013-10-16 15:00:00,51.15,51.18,51.1,51.13,36400.0,37.4933,37.5153,37.4566,37.4786,36400.0
2013-10-16 15:30:00,51.1,51.16,51.08,51.15,45300.0,37.4566,37.5006,37.442,37.4933,45300.0
2013-10-17 09:30:00,51.1,51.16,50.99,51.13,41600.0,37.4566,37.5006,37.376,37.4786,41600.0
2013-10-17 10:00:00,51.14,51.22,51.11,51.16,15300.0,37.486,37.5446,37.464,37.5006,15300.0
2013-10-17 10:30:00,51.17,51.23,51.16,51.16,124400.0,37.5079,37.5519,37.5006,37.5006,124400.0
2013-10-17 11:00:00,51.15,51.23,51.15,51.19,23000.0,37.4933,37.5519,37.4933,37.5226,23000.0
2013-10-17 11:30:00,51.18,51.34,51.18,51.29,23100.0,37.5153,37.6326,37.5153,37.5959,23100.0
2013-10-17 12:00:00,51.26,51.29,51.22,51.27,9000.0,37.5739,37.5959,37.5446,37.5812,9000.0
2013-10-17 12:30:00,51.25,51.31,51.25,51.3,18200.0,37.5666,37.6106,37.5666,37.6032,18200.0
2013-10-17 13:00:00,51.31,51.31,51.19,51.2,18500.0,37.6106,37.6106,37.5226,37.5299,18500.0
2013-10-17 13:30:00,51.2,51.22,51.18,51.19,13900.0,37.5299,37.5446,37.5153,37.5226,13900.0
2013-10-17 14:00:00,51.2,51.24,51.19,51.21,37700.0,37.5299,37.5593,37.5226,37.5373,37700.0
2013-10-17 14:30:00,51.22,51.27,51.22,51.27,12600.0,37.5446,37.5812,37.5446,37.5812,12600.0
2013-10-17 15:00:00,51.27,51.31,51.26,51.28,17400.0,37.5812,37.6106,37.5739,37.5886,17400.0
2013-10-17 15:30:00,51.28,51.45,51.27,51.43,66400.0,37.5886,37.7132,37.5812,37.6985,66400.0
2013-10-18 09:30:00,51.62,51.68,51.4,51.66,190300.0,37.8378,37.8818,37.6765,37.8671,190300.0
2013-10-18 10:00:00,51.66,51.67,51.54,51.54,96700.0,37.8671,37.8744,37.7792,37.7792,96700.0
2013-10-18 10:30:00,51.56,51.58,51.52,51.57,79600.0,37.7938,37.8085,37.7645,37.8011,79600.0
2013-10-18 11:00:00,51.57,51.59,51.54,51.56,65400.0,37.8011,37.8158,37.7792,37.7938,65400.0
2013-10-18 11:30:00,51.56,51.6,51.53,51.53,65600.0,37.7938,37.8231,37.7718,37.7718,65600.0
2013-10-18 12:00:00,51.53,51.59,51.51,51.57,46800.0,37.7718,37.8158,37.7572,37.8011,46800.0
2013-10-18 12:30:00,51.58,51.61,51.56,51.58,61800.0,37.8085,37.8305,37.7938,37.8085,61800.0
2013-10-18 13:00:00,51.58,51.62,51.57,51.61,27300.0,37.8085,37.8378,37.8011,37.8305,27300.0
2013-10-18 13:30:00,51.62,51.62,51.54,51.59,37100.0,37.8378,37.8378,37.7792,37.8158,37100.0
2013-10-18 14:00:00,51.59,51.64,51.53,51.59,461100.0,37.8158,37.8525,37.7718,37.8158,461100.0
2013-10-18 14:30:00,51.59,51.66,51.58,51.58,138500.0,37.8158,37.8671,37.8085,37.8085,138500.0
2013-10-18 15:00:00,51.58,51.6,51.52,51.56,94900.0,37.8085,37.8231,37.7645,37.7938,94900.0
2013-10-18 15:30:00,51.56,51.58,51.48,51.52,286500.0,37.7938,37.8085,37.7352,37.7645,286500.0
2013-10-21 09:30:00,51.52,51.53,51.41,51.53,627800.0,37.7645,37.7718,37.6839,37.7718,627800.0
2013-10-21 10:00:00,51.54,51.56,51.45,51.48,50400.0,37.7792,37.7938,37.7132,37.7352,50400.0
2013-10-21 10:30:00,51.49,51.51,51.38,51.39,234600.0,37.7425,37.7572,37.6619,37.6692,234600.0
2013-10-21 11:00:00,51.38,51.4,51.36,51.36,21400.0,37.6619,37.6765,37.6472,37.6472,21400.0
2013-10-21 11:30:00,51.38,51.39,51.33,51.37,23400.0,37.6619,37.6692,37.6252,37.6545,23400.0
2013-10-21 12:00:00,51.36,51.38,51.33,51.36,16100.0,37.6472,37.6619,37.6252,37.6472,16100.0
2013-10-21 12:30:00,51.36,51.37,51.32,51.37,14800.0,37.6472,37.6545,37.6179,37.6545,14800.0
2013-10-21 13:00:00,51.36,51.4,51.35,51.38,546200.0,37.6472,37.6765,37.6399,37.6619,546200.0
2013-10-21 13:30:00,51.38,51.46,51.37,51.44,258100.0,37.6619,37.7205,37.6545,37.7059,258100.0
2013-10-21 14:00:00,51.44,51.45,51.34,51.34,20900.0,37.7059,37.7132,37.6326,37.6326,20900.0
2013-10-21 14:30:00,51.36,51.39,51.33,51.35,19600.0,37.6472,37.6692,37.6252,37.6399,19600.0
2013-10-21 15:00:00,51.35,51.46,51.35,51.43,40000.0,37.6399,37.7205,37.6399,37.6985,40000.0
2013-10-21 15:30:00,51.43,51.45,51.36,51.43,88000.0,37.6985,37.7132,37.6472,37.6985,88000.0
2013-10-22 09:30:00,51.78,52.07,51.74,52.06,134400.0,37.9551,38.1676,37.9258,38.1603,134400.0
2013-10-22 10:00:00,52.05,52.17,52.05,52.11,58900.0,38.153,38.2409,38.153,38.197,58900.0
2013-10-22 10:30:00,52.1,52.1,51.86,51.91,61400.0,38.1896,38.1896,38.0137,38.0504,61400.0
2013-10-22 11:00:00,51.92,51.98,51.85,51.88,47900.0,38.0577,38.1017,38.0064,38.0284,47900.0
2013-10-22 11:30:00,51.88,51.97,51.85,51.96,16900.0,38.0284,38.0943,38.0064,38.087,16900.0
2013-10-22 12:00:00,51.96,51.97,51.87,51.93,15300.0,38.087,38.0943,38.021,38.065,15300.0
2013-10-22 12:30:00,51.91,51.94,51.85,51.9,12900.0,38.0504,38.0724,38.0064,38.043,12900.0
2013-10-22 13:00:00,51.91,51.95,51.89,51.93,10800.0,38.0504,38.0797,38.0357,38.065,10800.0
2013-10-22 13:30:00,51.91,51.98,51.87,51.97,12000.0,38.0504,38.1017,38.021,38.0943,12000.0
2013-10-22 14:00:00,51.96,52.01,51.95,51.96,51100.0,38.087,38.1237,38.0797,38.087,51100.0
2013-10-22 14:30:00,51.96,52.06,51.95,52.03,33000.0,38.087,38.1603,38.0797,38.1383,33000.0
2013-10-22 15:00:00,52.03,52.06,51.96,52.0,25400.0,38.1383,38.1603,38.087,38.1163,25400.0
2013-10-22 15:30:00,52.01,52.01,51.87,51.9,243900.0,38.1237,38.1237,38.021,38.043,243900.0
2013-10-23 09:30:00,51.1,51.1,50.86,50.86,30600.0,37.4566,37.4566,37.2807,37.2807,30600.0
2013-10-23 10:00:00,50.85,50.98,50.82,50.87,33700.0,37.2734,37.3687,37.2514,37.288,33700.0
2013-10-23 10:30:00,50.88,50.99,50.83,50.91,27600.0,37.2954,37.376,37.2587,37.3174,27600.0
2013-10-23 11:00:00,50.93,51.04,50.89,50.95,158000.0,37.332,37.4126,37.3027,37.3467,158000.0
2013-10-23 11:30:00,51.04,51.05,50.97,51.01,18500.0,37.4126,37.42,37.3613,37.3907,18500.0
2013-10-23 12:00:00,51.01,51.01,50.89,50.91,10200.0,37.3907,37.3907,37.3027,37.3174,10200.0
2013-10-23 12:30:00,50.91,50.96,50.87,50.96,28300.0,37.3174,37.354,37.288,37.354,28300.0
2013-10-23 13:00:00,50.96,50.96,50.91,50.91,23800.0,37.354,37.354,37.3174,37.3174,23800.0
2013-10-23 13:30:00,50.93,50.94,50.86,50.91,11900.0,37.332,37.3393,37.2807,37.3174,11900.0
2013-10-23 14:00:00,50.87,50.91,50.84,50.85,29800.0,37.288,37.3174,37.266,37.2734,29800.0
2013-10-23 14:30:00,50.86,50.92,50.82,50.85,15600.0,37.2807,37.3247,37.2514,37.2734,15600.0
2013-10-23 15:00:00,50.86,50.89,50.82,50.82,23200.0,37.2807,37.3027,37.2514,37.2514,23200.0
2013-10-23 15:30:00,50.82,50.86,50.72,50.77,72600.0,37.2514,37.2807,37.1781,37.2147,72600.0
2013-10-24 09:30:00,51.07,51.07,50.74,50.83,22100.0,37.4346,37.4346,37.1927,37.2587,22100.0
2013-10-24 10:00:00,50.82,50.89,50.77,50.78,198600.0,37.2514,37.3027,37.2147,37.2221,198600.0
2013-10-24 10:30:00,50.79,50.84,50.77,50.8,47600.0,37.2294,37.266,37.2147,37.2367,47600.0
2013-10-24 11:00:00,50.81,50.86,50.8,50.85,18200.0,37.2441,37.2807,37.2367,37.2734,18200.0
2013-10-24 11:30:00,50.85,50.87,50.81,50.82,11000.0,37.2734,37.288,37.2441,37.2514,11000.0
2013-10-24 12:00:00,50.84,50.84,50.76,50.77,19400.0,37.266,37.266,37.2074,37.2147,19400.0
2013-10-24 12:30:00,50.75,50.76,50.63,50.7,45200.0,37.2001,37.2074,37.1121,37.1634,45200.0
2013-10-24 13:00:00,50.72,50.72,50.64,50.71,16200.0,37.1781,37.1781,37.1194,37.1708,16200.0
2013-10-24 13:30:00,50.7,50.7,50.67,50.68,8500.0,37.1634,37.1634,37.1414,37.1488,8500.0
2013-10-24 14:00:00,50.7,50.72,50.68,50.69,12300.0,37.1634,37.1781,37.1488,37.1561,12300.0
2013-10-24 14:30:00,50.68,50.79,50.68,50.79,49200.0,37.1488,37.2294,37.1488,37.2294,49200.0
2013-10-24 15:00:00,50.78,50.79,50.73,50.73,72200.0,37.2221,37.2294,37.1854,37.1854,72200.0
2013-10-24 15:30:00,50.74,50.76,50.68,50.76,140800.0,37.1927,37.2074,37.1488,37.2074,140800.0
2013-10-25 09:30:00,50.87,50.87,50.66,50.77,63200.0,37.288,37.288,37.1341,37.2147,63200.0
2013-10-25 10:00:00,50.83,50.86,50.78,50.79,24000.0,37.2587,37.2807,37.2221,37.2294,24000.0
2013-10-25 10:30:00,50.79,50.81,50.72,50.8,18000.0,37.2294,37.2441,37.1781,37.2367,18000.0
2013-10-25 11:00:00,50.81,50.83,50.77,50.82,17100.0,37.2441,37.2587,37.2147,37.2514,17100.0
2013-10-25 11:30:00,50.84,50.88,50.79,50.82,22000.0,37.266,37.2954,37.2294,37.2514,22000.0
2013-10-25 12:00:00,50.83,50.86,50.81,50.82,8200.0,37.2587,37.2807,37.2441,37.2514,8200.0
2013-10-25 12:30:00,50.82,50.87,50.81,50.86,13100.0,37.2514,37.288,37.2441,37.2807,13100.0
2013-10-25 13:00:00,50.86,50.91,50.86,50.89,26700.0,37.2807,37.3174,37.2807,37.3027,26700.0
2013-10-25 13:30:00,50.87,50.89,50.86,50.88,9100.0,37.288,37.3027,37.2807,37.2954,9100.0
2013-10-25 14:00:00,50.89,50.93,50.87,50.93,34700.0,37.3027,37.332,37.288,37.332,34700.0
2013-10-25 14:30:00,50.92,50.93,50.9,50.9,45100.0,37.3247,37.332,37.31,37.31,45100.0
2013-10-25 15:00:00,50.91,50.91,50.85,50.88,35600.0,37.3174,37.3174,37.2734,37.2954,35600.0
2013-10-25 15:30:00,50.89,51.01,50.89,50.94,37700.0,37.3027,37.3907,37.3027,37.3393,37700.0
2013-10-28 09:30:00,51.0,51.06,50.97,51.06,102800.0,37.3833,37.4273,37.3613,37.4273,102800.0
2013-10-28 10:00:00,51.05,51.18,51.04,51.11,44300.0,37.42,37.5153,37.4126,37.464,44300.0
2013-10-28 10:30:00,51.1,51.12,51.03,51.03,33400.0,37.4566,37.4713,37.4053,37.4053,33400.0
2013-10-28 11:00:00,51.02,51.12,51.02,51.11,47100.0,37.398,37.4713,37.398,37.464,47100.0
2013-10-28 11:30:00,51.11,51.14,51.07,51.14,70200.0,37.464,37.486,37.4346,37.486,70200.0
2013-10-28 12:00:00,51.14,51.17,51.12,51.15,21800.0,37.486,37.5079,37.4713,37.4933,21800.0
2013-10-28 12:30:00,51.15,51.17,51.14,51.17,18900.0,37.4933,37.5079,37.486,37.5079,18900.0
2013-10-28 13:00:00,51.15,51.16,51.13,51.13,10600.0,37.4933,37.5006,37.4786,37.4786,10600.0
2013-10-28 13:30:00,51.14,51.16,51.14,51.16,14500.0,37.486,37.5006,37.486,37.5006,14500.0
2013-10-28 14:00:00,51.16,51.21,51.16,51.21,275400.0,37.5006,37.5373,37.5006,37.5373,275400.0
2013-10-28 14:30:00,51.22,51.24,51.2,51.22,19200.0,37.5446,37.5593,37.5299,37.5446,19200.0
2013-10-28 15:00:00,51.2,51.2,51.15,51.16,14700.0,37.5299,37.5299,37.4933,37.5006,14700.0
2013-10-28 15:30:00,51.16,51.16,51.11,51.15,50500.0,37.5006,37.5006,37.464,37.4933,50500.0
2013-10-29 09:30:00,51.32,51.35,51.25,51.25,51500.0,37.6179,37.6399,37.5666,37.5666,51500.0
2013-10-29 10:00:00,51.25,51.31,51.24,51.31,29800.0,37.5666,37.6106,37.5593,37.6106,29800.0
2013-10-29 10:30:00,51.3,51.34,51.24,51.27,13700.0,37.6032,37.6326,37.5593,37.5812,13700.0
2013-10-29 11:00:00,51.26,51.31,51.23,51.3,16300.0,37.5739,37.6106,37.5519,37.6032,16300.0
2013-10-29 11:30:00,51.3,51.3,51.27,51.29,5000.0,37.6032,37.6032,37.5812,37.5959,5000.0
2013-10-29 12:00:00,51.31,51.34,51.28,51.3,14400.0,37.6106,37.6326,37.5886,37.6032,14400.0
2013-10-29 12:30:00,51.3,51.34,51.3,51.31,45300.0,37.6032,37.6326,37.6032,37.6106,45300.0
2013-10-29 13:00:00,51.32,51.32,51.24,51.24,3400.0,37.6179,37.6179,37.5593,37.5593,3400.0
2013-10-29 13:30:00,51.25,51.3,51.25,51.28,5800.0,37.5666,37.6032,37.5666,37.5886,5800.0
2013-10-29 14:00:00,51.3,51.33,51.29,51.3,8700.0,37.6032,37.6252,37.5959,37.6032,8700.0
2013-10-29 14:30:00,51.33,51.34,51.3,51.32,7400.0,37.6252,37.6326,37.6032,37.6179,7400.0
2013-10-29 15:00:00,51.32,51.33,51.26,51.27,40700.0,37.6179,37.6252,37.5739,37.5812,40700.0
2013-10-29 15:30:00,51.27,51.29,51.23,51.28,48200.0,37.5812,37.5959,37.5519,37.5886,48200.0
2013-10-30 09:30:00,51.47,51.49,51.4,51.41,26700.0,37.7278,37.7425,37.6765,37.6839,26700.0
2013-10-30 10:00:00,51.41,51.41,51.33,51.35,13400.0,37.6839,37.6839,37.6252,37.6399,13400.0
2013-10-30 10:30:00,51.37,51.42,51.34,51.38,9600.0,37.6545,37.6912,37.6326,37.6619,9600.0
2013-10-30 11:00:00,51.42,51.44,51.32,51.33,9600.0,37.6912,37.7059,37.6179,37.6252,9600.0
2013-10-30 11:30:00,51.34,51.34,51.3,51.32,10200.0,37.6326,37.6326,37.6032,37.6179,10200.0
2013-10-30 12:00:00,51.34,51.38,51.33,51.36,33800.0,37.6326,37.6619,37.6252,37.6472,33800.0
2013-10-30 12:30:00,51.39,51.41,51.39,51.4,4100.0,37.6692,37.6839,37.6692,37.6765,4100.0
2013-10-30 13:00:00,51.39,51.42,51.33,51.33,544900.0,37.6692,37.6912,37.6252,37.6252,544900.0
2013-10-30 13:30:00,51.34,51.36,51.29,51.29,17900.0,37.6326,37.6472,37.5959,37.5959,17900.0
2013-10-30 14:00:00,51.35,51.41,50.85,50.89,184700.0,37.6399,37.6839,37.2734,37.3027,184700.0
2013-10-30 14:30:00,50.87,51.1,50.85,51.1,84900.0,37.288,37.4566,37.2734,37.4566,84900.0
2013-10-30 15:00:00,51.1,51.21,51.05,51.11,18000.0,37.4566,37.5373,37.42,37.464,18000.0
2013-10-30 15:30:00,51.12,51.2,51.05,51.07,91600.0,37.4713,37.5299,37.42,37.4346,91600.0
2013-10-31 09:30:00,51.24,51.27,50.92,50.93,44900.0,37.5593,37.5812,37.3247,37.332,44900.0
2013-10-31 10:00:00,50.92,50.94,50.83,50.86,25600.0,37.3247,37.3393,37.2587,37.2807,25600.0
2013-10-31 10:30:00,50.86,50.89,50.78,50.86,57300.0,37.2807,37.3027,37.2221,37.2807,57300.0
2013-10-31 11:00:00,50.84,50.88,50.81,50.85,80400.0,37.266,37.2954,37.2441,37.2734,80400.0
2013-10-31 11:30:00,50.84,50.86,50.81,50.81,22200.0,37.266,37.2807,37.2441,37.2441,22200.0
2013-10-31 12:00:00,50.81,50.88,50.81,50.84,110900.0,37.2441,37.2954,37.2441,37.266,110900.0
2013-10-31 12:30:00,50.82,50.92,50.82,50.88,50300.0,37.2514,37.3247,37.2514,37.2954,50300.0
2013-10-31 13:00:00,50.88,50.94,50.85,50.93,72300.0,37.2954,37.3393,37.2734,37.332,72300.0
2013-10-31 13:30:00,50.94,50.95,50.88,50.91,74400.0,37.3393,37.3467,37.2954,37.3174,74400.0
2013-10-31 14:00:00,50.91,51.01,50.89,51.0,26400.0,37.3174,37.3907,37.3027,37.3833,26400.0
2013-10-31 14:30:00,51.0,51.03,50.9,50.9,20200.0,37.3833,37.4053,37.31,37.31,20200.0
2013-10-31 15:00:00,50.89,50.92,50.75,50.75,62200.0,37.3027,37.3247,37.2001,37.2001,62200.0
2013-10-31 15:30:00,50.76,50.82,50.63,50.64,62700.0,37.2074,37.2514,37.1121,37.1194,62700.0
2013-11-01 09:30:00,50.72,50.84,50.66,50.84,31800.0,37.1781,37.266,37.1341,37.266,31800.0
2013-11-01 10:00:00,50.82,50.87,50.61,50.65,43400.0,37.2514,37.288,37.0975,37.1268,43400.0
2013-11-01 10:30:00,50.61,50.71,50.61,50.68,7100.0,37.0975,37.1708,37.0975,37.1488,7100.0
2013-11-01 11:00:00,50.64,50.64,50.47,50.47,8400.0,37.1194,37.1194,36.9948,36.9948,8400.0
2013-11-01 11:30:00,50.54,50.55,50.39,50.39,22600.0,37.0461,37.0535,36.9362,36.9362,22600.0
2013-11-01 12:00:00,50.38,50.47,50.38,50.46,10900.0,36.9289,36.9948,36.9289,36.9875,10900.0
2013-11-01 12:30:00,50.47,50.5,50.45,50.46,9100.0,36.9948,37.0168,36.9802,36.9875,9100.0
2013-11-01 13:00:00,50.42,50.43,50.35,50.41,49300.0,36.9582,36.9655,36.9069,36.9509,49300.0
2013-11-01 13:30:00,50.4,50.5,50.37,50.5,7700.0,36.9435,37.0168,36.9215,37.0168,7700.0
2013-11-01 14:00:00,50.5,50.58,50.49,50.55,33100.0,37.0168,37.0755,37.0095,37.0535,33100.0
2013-11-01 14:30:00,50.56,50.56,50.49,50.51,58000.0,37.0608,37.0608,37.0095,37.0242,58000.0
2013-11-01 15:00:00,50.5,50.57,50.5,50.56,64100.0,37.0168,37.0681,37.0168,37.0608,64100.0
2013-11-01 15:30:00,50.55,50.65,50.55,50.65,206000.0,37.0535,37.1268,37.0535,37.1268,206000.0
2013-11-04 09:30:00,50.74,50.8,50.71,50.78,36300.0,37.1927,37.2367,37.1708,37.2221,36300.0
2013-11-04 10:00:00,50.8,50.82,50.73,50.73,5700.0,37.2367,37.2514,37.1854,37.1854,5700.0
2013-11-04 10:30:00,50.76,50.79,50.71,50.71,20600.0,37.2074,37.2294,37.1708,37.1708,20600.0
2013-11-04 11:00:00,50.68,50.72,50.67,50.69,5300.0,37.1488,37.1781,37.1414,37.1561,5300.0
2013-11-04 11:30:00,50.73,50.77,50.72,50.75,13700.0,37.1854,37.2147,37.1781,37.2001,13700.0
2013-11-04 12:00:00,50.75,50.77,50.74,50.75,7700.0,37.2001,37.2147,37.1927,37.2001,7700.0
2013-11-04 12:30:00,50.75,50.79,50.75,50.76,3000.0,37.2001,37.2294,37.2001,37.2074,3000.0
2013-11-04 13:00:00,50.74,50.77,50.74,50.77,7600.0,37.1927,37.2147,37.1927,37.2147,7600.0
2013-11-04 13:30:00,50.76,50.8,50.76,50.8,14400.0,37.2074,37.2367,37.2074,37.2367,14400.0
2013-11-04 14:00:00,50.8,50.82,50.77,50.79,15900.0,37.2367,37.2514,37.2147,37.2294,15900.0
2013-11-04 14:30:00,50.8,50.82,50.75,50.8,16900.0,37.2367,37.2514,37.2001,37.2367,16900.0
2013-11-04 15:00:00,50.79,50.82,50.75,50.82,34900.0,37.2294,37.2514,37.2001,37.2514,34900.0
2013-11-04 15:30:00,50.81,50.87,50.8,50.87,58200.0,37.2441,37.288,37.2367,37.288,58200.0
2013-11-05 09:30:00,50.28,50.28,50.02,50.04,40400.0,36.8556,36.8556,36.665,36.6796,40400.0
2013-11-05 10:00:00,50.0,50.09,49.99,50.07,41000.0,36.6503,36.7163,36.643,36.7016,41000.0
2013-11-05 10:30:00,50.08,50.22,50.06,50.22,30300.0,36.709,36.8116,36.6943,36.8116,30300.0
2013-11-05 11:00:00,50.2,50.26,50.17,50.19,9400.0,36.7969,36.8409,36.7749,36.7896,9400.0
2013-11-05 11:30:00,50.18,50.21,50.13,50.14,13400.0,36.7823,36.8043,36.7456,36.7529,13400.0
2013-11-05 12:00:00,50.15,50.23,50.13,50.22,19700.0,36.7603,36.8189,36.7456,36.8116,19700.0
2013-11-05 12:30:00,50.23,50.23,50.13,50.13,61700.0,36.8189,36.8189,36.7456,36.7456,61700.0
2013-11-05 13:00:00,50.14,50.2,50.12,50.14,24600.0,36.7529,36.7969,36.7383,36.7529,24600.0
2013-11-05 13:30:00,50.12,50.16,50.04,50.04,11900.0,36.7383,36.7676,36.6796,36.6796,11900.0
2013-11-05 14:00:00,50.05,50.1,50.05,50.07,43300.0,36.687,36.7236,36.687,36.7016,43300.0
2013-11-05 14:30:00,50.07,50.08,50.02,50.05,32500.0,36.7016,36.709,36.665,36.687,32500.0
2013-11-05 15:00:00,50.05,50.08,50.01,50.03,71100.0,36.687,36.709,36.6577,36.6723,71100.0
2013-11-05 15:30:00,50.02,50.05,49.92,49.96,90300.0,36.665,36.687,36.5917,36.621,90300.0
2013-11-06 09:30:00,50.15,50.28,50.14,50.25,18500.0,36.7603,36.8556,36.7529,36.8336,18500.0
2013-11-06 10:00:00,50.25,50.31,50.25,50.26,31100.0,36.8336,36.8776,36.8336,36.8409,31100.0
2013-11-06 10:30:00,50.22,50.29,50.18,50.23,11200.0,36.8116,36.8629,36.7823,36.8189,11200.0
2013-11-06 11:00:00,50.18,50.21,50.15,50.21,19600.0,36.7823,36.8043,36.7603,36.8043,19600.0
2013-11-06 11:30:00,50.21,50.22,50.14,50.14,11400.0,36.8043,36.8116,36.7529,36.7529,11400.0
2013-11-06 12:00:00,50.15,50.18,50.13,50.16,23900.0,36.7603,36.7823,36.7456,36.7676,23900.0
2013-11-06 12:30:00,50.17,50.2,50.16,50.16,5600.0,36.7749,36.7969,36.7676,36.7676,5600.0
2013-11-06 13:00:00,50.16,50.19,50.14,50.19,15000.0,36.7676,36.7896,36.7529,36.7896,15000.0
2013-11-06 13:30:00,50.19,50.19,50.12,50.13,47200.0,36.7896,36.7896,36.7383,36.7456,47200.0
2013-11-06 14:00:00,50.16,50.16,50.07,50.08,11800.0,36.7676,36.7676,36.7016,36.709,11800.0
2013-11-06 14:30:00,50.07,50.09,50.06,50.08,6900.0,36.7016,36.7163,36.6943,36.709,6900.0
2013-11-06 15:00:00,50.08,50.14,50.07,50.12,26000.0,36.709,36.7529,36.7016,36.7383,26000.0
2013-11-06 15:30:00,50.11,50.12,50.06,50.12,37800.0,36.731,36.7383,36.6943,36.7383,37800.0
2013-11-07 09:30:00,50.13,50.13,49.96,49.99,50500.0,36.7456,36.7456,36.621,36.643,50500.0
2013-11-07 10:00:00,49.97,49.98,49.64,49.76,110000.0,36.6283,36.6357,36.3864,36.4744,110000.0
2013-11-07 10:30:00,49.76,49.77,49.61,49.62,27200.0,36.4744,36.4817,36.3645,36.3718,27200.0
2013-11-07 11:00:00,49.6,49.64,49.51,49.56,54600.0,36.3571,36.3864,36.2911,36.3278,54600.0
2013-11-07 11:30:00,49.55,49.69,49.53,49.67,42600.0,36.3205,36.4231,36.3058,36.4084,42600.0
2013-11-07 12:00:00,49.69,49.74,49.64,49.64,15600.0,36.4231,36.4597,36.3864,36.3864,15600.0
2013-11-07 12:30:00,49.64,49.68,49.61,49.63,33900.0,36.3864,36.4158,36.3645,36.3791,33900.0
2013-11-07 13:00:00,49.6,49.62,49.56,49.58,17000.0,36.3571,36.3718,36.3278,36.3425,17000.0
2013-11-07 13:30:00,49.53,49.53,49.44,49.48,45200.0,36.3058,36.3058,36.2398,36.2692,45200.0
2013-11-07 14:00:00,49.44,49.44,49.31,49.33,74400.0,36.2398,36.2398,36.1445,36.1592,74400.0
2013-11-07 14:30:00,49.29,49.41,49.24,49.38,40100.0,36.1299,36.2178,36.0932,36.1959,40100.0
2013-11-07 15:00:00,49.37,49.38,49.23,49.23,35700.0,36.1885,36.1959,36.0859,36.0859,35700.0
2013-11-07 15:30:00,49.23,49.27,49.15,49.21,162900.0,36.0859,36.1152,36.0273,36.0712,162900.0
2013-11-08 09:30:00,48.93,48.94,48.64,48.64,104700.0,35.866,35.8733,35.6534,35.6534,104700.0
2013-11-08 10:00:00,48.67,48.85,48.65,48.77,161100.0,35.6754,35.8074,35.6608,35.7487,161100.0
2013-11-08 10:30:00,48.8,48.87,48.79,48.86,98800.0,35.7707,35.822,35.7634,35.8147,98800.0
2013-11-08 11:00:00,48.86,48.94,48.84,48.94,15800.0,35.8147,35.8733,35.8,35.8733,15800.0
2013-11-08 11:30:00,48.92,49.02,48.92,48.96,35300.0,35.8587,35.932,35.8587,35.888,35300.0
2013-11-08 12:00:00,49.01,49.07,48.99,49.05,35100.0,35.9246,35.9686,35.91,35.954,35100.0
2013-11-08 12:30:00,49.05,49.05,48.99,49.0,24500.0,35.954,35.954,35.91,35.9173,24500.0
2013-11-08 13:00:00,49.01,49.06,48.97,49.04,12700.0,35.9246,35.9613,35.8953,35.9466,12700.0
2013-11-08 13:30:00,49.02,49.05,48.97,48.97,12100.0,35.932,35.954,35.8953,35.8953,12100.0
2013-11-08 14:00:00,48.97,48.97,48.93,48.95,3600.0,35.8953,35.8953,35.866,35.8807,3600.0
2013-11-08 14:30:00,48.95,48.98,48.93,48.96,17900.0,35.8807,35.9027,35.866,35.888,17900.0
2013-11-08 15:00:00,48.94,48.98,48.89,48.97,20500.0,35.8733,35.9027,35.8367,35.8953,20500.0
2013-11-08 15:30:00,48.96,49.12,48.95,49.11,38900.0,35.888,36.0053,35.8807,35.9979,38900.0
2013-11-11 09:30:00,49.05,49.09,48.94,49.06,30400.0,35.954,35.9833,35.8733,35.9613,30400.0
2013-11-11 10:00:00,49.07,49.07,48.89,48.89,32900.0,35.9686,35.9686,35.8367,35.8367,32900.0
2013-11-11 10:30:00,48.89,48.91,48.83,48.91,17200.0,35.8367,35.8513,35.7927,35.8513,17200.0
2013-11-11 11:00:00,48.84,48.88,48.83,48.87,51700.0,35.8,35.8294,35.7927,35.822,51700.0
2013-11-11 11:30:00,48.87,48.87,48.82,48.82,14400.0,35.822,35.822,35.7854,35.7854,14400.0
2013-11-11 12:00:00,48.81,48.81,48.76,48.79,13500.0,35.778,35.778,35.7414,35.7634,13500.0
2013-11-11 12:30:00,48.79,48.8,48.78,48.8,8900.0,35.7634,35.7707,35.7561,35.7707,8900.0
2013-11-11 13:00:00,48.8,48.83,48.78,48.79,10600.0,35.7707,35.7927,35.7561,35.7634,10600.0
2013-11-11 13:30:00,48.79,48.85,48.79,48.85,35300.0,35.7634,35.8074,35.7634,35.8074,35300.0
2013-11-11 14:00:00,48.85,48.9,48.84,48.86,72200.0,35.8074,35.844,35.8,35.8147,72200.0
2013-11-11 14:30:00,48.87,48.89,48.85,48.85,26200.0,35.822,35.8367,35.8074,35.8074,26200.0
2013-11-11 15:00:00,48.87,48.87,48.82,48.83,19400.0,35.822,35.822,35.7854,35.7927,19400.0
2013-11-11 15:30:00,48.83,48.84,48.78,48.82,35400.0,35.7927,35.8,35.7561,35.7854,35400.0
2013-11-12 09:30:00,48.73,48.86,48.73,48.85,26900.0,35.7194,35.8147,35.7194,35.8074,26900.0
2013-11-12 10:00:00,48.86,48.86,48.76,48.8,19400.0,35.8147,35.8147,35.7414,35.7707,19400.0
2013-11-12 10:30:00,48.79,48.82,48.71,48.71,3200.0,35.7634,35.7854,35.7047,35.7047,3200.0
2013-11-12 11:00:00,48.7,48.74,48.69,48.74,6000.0,35.6974,35.7267,35.6901,35.7267,6000.0
2013-11-12 11:30:00,48.74,48.75,48.59,48.6,19700.0,35.7267,35.7341,35.6168,35.6241,19700.0
2013-11-12 12:00:00,48.61,48.61,48.47,48.47,17800.0,35.6314,35.6314,35.5288,35.5288,17800.0
2013-11-12 12:30:00,48.48,48.49,48.45,48.46,10400.0,35.5362,35.5435,35.5142,35.5215,10400.0
2013-11-12 13:00:00,48.46,48.46,48.42,48.44,24000.0,35.5215,35.5215,35.4922,35.5068,24000.0
2013-11-12 13:30:00,48.42,48.43,48.26,48.39,63700.0,35.4922,35.4995,35.3749,35.4702,63700.0
2013-11-12 14:00:00,48.4,48.41,48.36,48.36,166700.0,35.4775,35.4848,35.4482,35.4482,166700.0
2013-11-12 14:30:00,48.35,48.46,48.35,48.46,22600.0,35.4409,35.5215,35.4409,35.5215,22600.0
2013-11-12 15:00:00,48.46,48.51,48.45,48.49,106100.0,35.5215,35.5581,35.5142,35.5435,106100.0
2013-11-12 15:30:00,48.47,48.54,48.45,48.51,56300.0,35.5288,35.5801,35.5142,35.5581,56300.0
2013-11-13 09:30:00,48.14,48.23,48.09,48.22,46100.0,35.2869,35.3529,35.2503,35.3456,46100.0
2013-11-13 10:00:00,48.22,48.3,48.17,48.26,16900.0,35.3456,35.4042,35.3089,35.3749,16900.0
2013-11-13 10:30:00,48.27,48.37,48.27,48.36,22900.0,35.3822,35.4555,35.3822,35.4482,22900.0
2013-11-13 11:00:00,48.36,48.37,48.26,48.26,24100.0,35.4482,35.4555,35.3749,35.3749,24100.0
2013-11-13 11:30:00,48.26,48.36,48.26,48.35,22800.0,35.3749,35.4482,35.3749,35.4409,22800.0
2013-11-13 12:00:00,48.35,48.44,48.34,48.44,71100.0,35.4409,35.5068,35.4335,35.5068,71100.0
2013-11-13 12:30:00,48.46,48.5,48.44,48.5,12100.0,35.5215,35.5508,35.5068,35.5508,12100.0
2013-11-13 13:00:00,48.5,48.5,48.4,48.44,23500.0,35.5508,35.5508,35.4775,35.5068,23500.0
2013-11-13 13:30:00,48.46,48.48,48.43,48.47,21800.0,35.5215,35.5362,35.4995,35.5288,21800.0
2013-11-13 14:00:00,48.47,48.5,48.45,48.49,10100.0,35.5288,35.5508,35.5142,35.5435,10100.0
2013-11-13 14:30:00,48.49,48.49,48.42,48.42,33500.0,35.5435,35.5435,35.4922,35.4922,33500.0
2013-11-13 15:00:00,48.42,48.5,48.41,48.48,26000.0,35.4922,35.5508,35.4848,35.5362,26000.0
2013-11-13 15:30:00,48.48,48.71,48.47,48.63,86700.0,35.5362,35.7047,35.5288,35.6461,86700.0
2013-11-14 09:30:00,48.73,48.75,48.59,48.75,24200.0,35.7194,35.7341,35.6168,35.7341,24200.0
2013-11-14 10:00:00,48.77,48.87,48.7,48.73,27600.0,35.7487,35.822,35.6974,35.7194,27600.0
2013-11-14 10:30:00,48.79,48.96,48.76,48.92,39300.0,35.7634,35.888,35.7414,35.8587,39300.0
2013-11-14 11:00:00,48.92,49.2,48.9,49.12,73200.0,35.8587,36.0639,35.844,36.0053,73200.0
2013-11-14 11:30:00,49.09,49.11,48.99,49.0,100700.0,35.9833,35.9979,35.91,35.9173,100700.0
2013-11-14 12:00:00,48.99,49.14,48.99,49.12,87100.0,35.91,36.0199,35.91,36.0053,87100.0
2013-11-14 12:30:00,49.13,49.15,49.08,49.1,58600.0,36.0126,36.0273,35.976,35.9906,58600.0
2013-11-14 13:00:00,49.12,49.17,49.1,49.15,25000.0,36.0053,36.0419,35.9906,36.0273,25000.0
2013-11-14 13:30:00,49.17,49.19,49.12,49.13,36800.0,36.0419,36.0566,36.0053,36.0126,36800.0
2013-11-14 14:00:00,49.13,49.24,49.12,49.24,36100.0,36.0126,36.0932,36.0053,36.0932,36100.0
2013-11-14 14:30:00,49.25,49.29,49.2,49.22,67900.0,36.1006,36.1299,36.0639,36.0786,67900.0
2013-11-14 15:00:00,49.23,49.34,49.22,49.32,94600.0,36.0859,36.1665,36.0786,36.1519,94600.0
2013-11-14 15:30:00,49.31,49.34,49.25,49.34,69800.0,36.1445,36.1665,36.1006,36.1665,69800.0
2013-11-15 09:30:00,49.77,50.16,49.77,50.16,140800.0,36.4817,36.7676,36.4817,36.7676,140800.0
2013-11-15 10:00:00,50.16,50.19,49.97,50.14,77900.0,36.7676,36.7896,36.6283,36.7529,77900.0
2013-11-15 10:30:00,50.18,50.34,50.18,50.33,33200.0,36.7823,36.8995,36.7823,36.8922,33200.0
2013-11-15 11:00:00,50.33,50.39,50.3,50.3,26500.0,36.8922,36.9362,36.8702,36.8702,26500.0
2013-11-15 11:30:00,50.27,50.28,50.18,50.18,33300.0,36.8482,36.8556,36.7823,36.7823,33300.0
2013-11-15 12:00:00,50.23,50.32,50.23,50.31,57900.0,36.8189,36.8849,36.8189,36.8776,57900.0
2013-11-15 12:30:00,50.31,50.32,50.27,50.28,33500.0,36.8776,36.8849,36.8482,36.8556,33500.0
2013-11-15 13:00:00,50.26,50.34,50.26,50.33,31100.0,36.8409,36.8995,36.8409,36.8922,31100.0
2013-11-15 13:30:00,50.34,50.38,50.34,50.35,53400.0,36.8995,36.9289,36.8995,36.9069,53400.0
2013-11-15 14:00:00,50.34,50.39,50.33,50.39,12800.0,36.8995,36.9362,36.8922,36.9362,12800.0
2013-11-15 14:30:00,50.39,50.43,50.39,50.41,30200.0,36.9362,36.9655,36.9362,36.9509,30200.0
2013-11-15 15:00:00,50.41,50.43,50.36,50.36,36600.0,36.9509,36.9655,36.9142,36.9142,36600.0
2013-11-15 15:30:00,50.35,50.35,50.2,50.24,195700.0,36.9069,36.9069,36.7969,36.8262,195700.0
2013-11-18 09:30:00,50.57,50.87,50.57,50.82,118500.0,37.0681,37.288,37.0681,37.2514,118500.0
2013-11-18 10:00:00,50.82,50.82,50.74,50.81,23600.0,37.2514,37.2514,37.1927,37.2441,23600.0
2013-11-18 10:30:00,50.82,50.82,50.75,50.81,56200.0,37.2514,37.2514,37.2001,37.2441,56200.0
2013-11-18 11:00:00,50.79,50.85,50.79,50.83,21600.0,37.2294,37.2734,37.2294,37.2587,21600.0
2013-11-18 11:30:00,50.84,50.88,50.83,50.86,62500.0,37.266,37.2954,37.2587,37.2807,62500.0
2013-11-18 12:00:00,50.86,50.91,50.83,50.86,69700.0,37.2807,37.3174,37.2587,37.2807,69700.0
2013-11-18 12:30:00,50.87,50.89,50.83,50.86,72000.0,37.288,37.3027,37.2587,37.2807,72000.0
2013-11-18 13:00:00,50.86,51.04,50.85,51.04,79900.0,37.2807,37.4126,37.2734,37.4126,79900.0
2013-11-18 13:30:00,51.03,51.12,51.03,51.07,92800.0,37.4053,37.4713,37.4053,37.4346,92800.0
2013-11-18 14:00:00,51.06,51.1,51.05,51.09,122900.0,37.4273,37.4566,37.42,37.4493,122900.0
2013-11-18 14:30:00,51.08,51.08,50.93,50.94,13100.0,37.442,37.442,37.332,37.3393,13100.0
2013-11-18 15:00:00,50.93,50.93,50.69,50.75,94400.0,37.332,37.332,37.1561,37.2001,94400.0
2013-11-18 15:30:00,50.74,50.78,50.64,50.64,97900.0,37.1927,37.2221,37.1194,37.1194,97900.0
2013-11-19 09:30:00,50.83,50.83,50.66,50.67,30000.0,37.2587,37.2587,37.1341,37.1414,30000.0
2013-11-19 10:00:00,50.68,50.74,50.66,50.69,36900.0,37.1488,37.1927,37.1341,37.1561,36900.0
2013-11-19 10:30:00,50.69,50.75,50.64,50.65,39500.0,37.1561,37.2001,37.1194,37.1268,39500.0
2013-11-19 11:00:00,50.67,50.67,50.48,50.48,37700.0,37.1414,37.1414,37.0022,37.0022,37700.0
2013-11-19 11:30:00,50.48,50.54,50.4,50.54,106700.0,37.0022,37.0461,36.9435,37.0461,106700.0
2013-11-19 12:00:00,50.54,50.63,50.52,50.61,61300.0,37.0461,37.1121,37.0315,37.0975,61300.0
2013-11-19 12:30:00,50.58,50.61,50.56,50.56,7500.0,37.0755,37.0975,37.0608,37.0608,7500.0
2013-11-19 13:00:00,50.48,50.52,50.4,50.43,5200.0,37.0022,37.0315,36.9435,36.9655,5200.0
2013-11-19 13:30:00,50.39,50.47,50.37,50.37,20700.0,36.9362,36.9948,36.9215,36.9215,20700.0
2013-11-19 14:00:00,50.4,50.46,50.34,50.38,24700.0,36.9435,36.9875,36.8995,36.9289,24700.0
2013-11-19 14:30:00,50.39,50.48,50.39,50.44,23800.0,36.9362,37.0022,36.9362,36.9728,23800.0
2013-11-19 15:00:00,50.48,50.57,50.48,50.51,18400.0,37.0022,37.0681,37.0022,37.0242,18400.0
2013-11-19 15:30:00,50.48,50.49,50.34,50.39,45600.0,37.0022,37.0095,36.8995,36.9362,45600.0
2013-11-20 09:30:00,50.01,50.47,50.01,50.37,19300.0,36.6577,36.9948,36.6577,36.9215,19300.0
2013-11-20 10:00:00,50.27,50.51,50.26,50.44,29400.0,36.8482,37.0242,36.8409,36.9728,29400.0
2013-11-20 10:30:00,50.45,50.45,50.28,50.37,26700.0,36.9802,36.9802,36.8556,36.9215,26700.0
2013-11-20 11:00:00,50.39,50.39,50.3,50.33,6600.0,36.9362,36.9362,36.8702,36.8922,6600.0
2013-11-20 11:30:00,50.33,50.37,50.31,50.33,9900.0,36.8922,36.9215,36.8776,36.8922,9900.0
2013-11-20 12:00:00,50.35,50.4,50.35,50.37,7900.0,36.9069,36.9435,36.9069,36.9215,7900.0
2013-11-20 12:30:00,50.36,50.36,50.28,50.28,5400.0,36.9142,36.9142,36.8556,36.8556,5400.0
2013-11-20 13:00:00,50.29,50.3,50.23,50.23,22100.0,36.8629,36.8702,36.8189,36.8189,22100.0
2013-11-20 13:30:00,50.24,50.28,50.24,50.26,9000.0,36.8262,36.8556,36.8262,36.8409,9000.0
2013-11-20 14:00:00,50.25,50.26,49.96,50.16,67100.0,36.8336,36.8409,36.621,36.7676,67100.0
2013-11-20 14:30:00,50.15,50.15,49.88,49.97,84400.0,36.7603,36.7603,36.5624,36.6283,84400.0
2013-11-20 15:00:00,49.99,49.99,49.73,49.77,125100.0,36.643,36.643,36.4524,36.4817,125100.0
2013-11-20 15:30:00,49.75,49.8,49.69,49.73,71700.0,36.4671,36.5037,36.4231,36.4524,71700.0
2013-11-21 09:30:00,49.71,49.71,49.51,49.62,53000.0,36.4378,36.4378,36.2911,36.3718,53000.0
2013-11-21 10:00:00,49.63,49.71,49.56,49.56,89200.0,36.3791,36.4378,36.3278,36.3278,89200.0
2013-11-21 10:30:00,49.57,49.67,49.57,49.64,15900.0,36.3351,36.4084,36.3351,36.3864,15900.0
2013-11-21 11:00:00,49.64,49.71,49.57,49.71,13600.0,36.3864,36.4378,36.3351,36.4378,13600.0
2013-11-21 11:30:00,49.72,49.74,49.68,49.74,30100.0,36.4451,36.4597,36.4158,36.4597,30100.0
2013-11-21 12:00:00,49.74,49.75,49.67,49.71,36500.0,36.4597,36.4671,36.4084,36.4378,36500.0
2013-11-21 12:30:00,49.73,49.75,49.65,49.65,18900.0,36.4524,36.4671,36.3938,36.3938,18900.0
2013-11-21 13:00:00,49.64,49.72,49.64,49.65,7600.0,36.3864,36.4451,36.3864,36.3938,7600.0
2013-11-21 13:30:00,49.65,49.78,49.65,49.72,51000.0,36.3938,36.4891,36.3938,36.4451,51000.0
2013-11-21 14:00:00,49.75,49.76,49.73,49.76,9900.0,36.4671,36.4744,36.4524,36.4744,9900.0
2013-11-21 14:30:00,49.72,49.77,49.71,49.71,11500.0,36.4451,36.4817,36.4378,36.4378,11500.0
2013-11-21 15:00:00,49.73,49.81,49.71,49.76,24600.0,36.4524,36.5111,36.4378,36.4744,24600.0
2013-11-21 15:30:00,49.77,49.78,49.7,49.73,89800.0,36.4817,36.4891,36.4304,36.4524,89800.0
2013-11-22 09:30:00,49.82,49.86,49.69,49.77,59200.0,36.5184,36.5477,36.4231,36.4817,59200.0
2013-11-22 10:00:00,49.76,49.87,49.75,49.86,15600.0,36.4744,36.555,36.4671,36.5477,15600.0
2013-11-22 10:30:00,49.87,49.87,49.78,49.8,21000.0,36.555,36.555,36.4891,36.5037,21000.0
2013-11-22 11:00:00,49.79,49.84,49.76,49.8,15700.0,36.4964,36.533,36.4744,36.5037,15700.0
2013-11-22 11:30:00,49.8,49.89,49.79,49.89,8200.0,36.5037,36.5697,36.4964,36.5697,8200.0
2013-11-22 12:00:00,49.89,50.0,49.87,49.99,28200.0,36.5697,36.6503,36.555,36.643,28200.0
2013-11-22 12:30:00,49.98,50.02,49.97,50.02,4500.0,36.6357,36.665,36.6283,36.665,4500.0
2013-11-22 13:00:00,50.02,50.11,50.02,50.11,13900.0,36.665,36.731,36.665,36.731,13900.0
2013-11-22 13:30:00,50.11,50.11,49.99,50.01,14500.0,36.731,36.731,36.643,36.6577,14500.0
2013-11-22 14:00:00,50.01,50.07,50.01,50.05,26600.0,36.6577,36.7016,36.6577,36.687,26600.0
2013-11-22 14:30:00,50.06,50.07,50.04,50.05,23300.0,36.6943,36.7016,36.6796,36.687,23300.0
2013-11-22 15:00:00,50.06,50.11,50.06,50.1,29300.0,36.6943,36.731,36.6943,36.7236,29300.0
2013-11-22 15:30:00,50.09,50.11,50.01,50.01,56600.0,36.7163,36.731,36.6577,36.6577,56600.0
2013-11-25 09:30:00,50.0,50.11,49.94,49.99,63100.0,36.6503,36.731,36.6063,36.643,63100.0
2013-11-25 10:00:00,50.01,50.03,49.9,49.9,159300.0,36.6577,36.6723,36.577,36.577,159300.0
2013-11-25 10:30:00,49.89,49.92,49.85,49.85,79900.0,36.5697,36.5917,36.5404,36.5404,79900.0
2013-11-25 11:00:00,49.84,49.84,49.75,49.77,235100.0,36.533,36.533,36.4671,36.4817,235100.0
2013-11-25 11:30:00,49.77,49.83,49.76,49.81,47700.0,36.4817,36.5257,36.4744,36.5111,47700.0
2013-11-25 12:00:00,49.79,49.81,49.76,49.79,42000.0,36.4964,36.5111,36.4744,36.4964,42000.0
2013-11-25 12:30:00,49.79,49.79,49.73,49.74,53300.0,36.4964,36.4964,36.4524,36.4597,53300.0
2013-11-25 13:00:00,49.75,49.75,49.7,49.71,34800.0,36.4671,36.4671,36.4304,36.4378,34800.0
2013-11-25 13:30:00,49.71,49.74,49.66,49.73,74000.0,36.4378,36.4597,36.4011,36.4524,74000.0
2013-11-25 14:00:00,49.73,49.75,49.69,49.7,100800.0,36.4524,36.4671,36.4231,36.4304,100800.0
2013-11-25 14:30:00,49.69,49.71,49.64,49.65,39800.0,36.4231,36.4378,36.3864,36.3938,39800.0
2013-11-25 15:00:00,49.65,49.65,49.47,49.49,107000.0,36.3938,36.3938,36.2618,36.2765,107000.0
2013-11-25 15:30:00,49.49,49.55,49.43,49.47,65200.0,36.2765,36.3205,36.2325,36.2618,65200.0
2013-11-26 09:30:00,49.67,49.67,49.38,49.41,59600.0,36.4084,36.4084,36.1959,36.2178,59600.0
2013-11-26 10:00:00,49.38,49.43,49.32,49.39,93200.0,36.1959,36.2325,36.1519,36.2032,93200.0
2013-11-26 10:30:00,49.39,49.45,49.39,49.44,22700.0,36.2032,36.2472,36.2032,36.2398,22700.0
2013-11-26 11:00:00,49.47,49.49,49.44,49.45,12300.0,36.2618,36.2765,36.2398,36.2472,12300.0
2013-11-26 11:30:00,49.43,49.51,49.41,49.47,27400.0,36.2325,36.2911,36.2178,36.2618,27400.0
2013-11-26 12:00:00,49.47,49.61,49.46,49.53,23200.0,36.2618,36.3645,36.2545,36.3058,23200.0
2013-11-26 12:30:00,49.53,49.59,49.52,49.57,77300.0,36.3058,36.3498,36.2985,36.3351,77300.0
2013-11-26 13:00:00,49.57,49.6,49.54,49.59,27800.0,36.3351,36.3571,36.3131,36.3498,27800.0
2013-11-26 13:30:00,49.59,49.67,49.57,49.63,18600.0,36.3498,36.4084,36.3351,36.3791,18600.0
2013-11-26 14:00:00,49.61,49.62,49.56,49.6,21400.0,36.3645,36.3718,36.3278,36.3571,21400.0
2013-11-26 14:30:00,49.58,49.64,49.58,49.62,19400.0,36.3425,36.3864,36.3425,36.3718,19400.0
2013-11-26 15:00:00,49.62,49.72,49.61,49.72,47200.0,36.3718,36.4451,36.3645,36.4451,47200.0
2013-11-26 15:30:00,49.72,49.77,49.62,49.65,131900.0,36.4451,36.4817,36.3718,36.3938,131900.0
2013-11-27 09:30:00,49.75,49.86,49.75,49.75,31700.0,36.4671,36.5477,36.4671,36.4671,31700.0
2013-11-27 10:00:00,49.77,49.81,49.67,49.8,21600.0,36.4817,36.5111,36.4084,36.5037,21600.0
2013-11-27 10:30:00,49.81,49.96,49.81,49.96,16700.0,36.5111,36.621,36.5111,36.621,16700.0
2013-11-27 11:00:00,49.96,50.01,49.95,50.01,16600.0,36.621,36.6577,36.6137,36.6577,16600.0
2013-11-27 11:30:00,50.0,50.03,49.96,49.98,28900.0,36.6503,36.6723,36.621,36.6357,28900.0
2013-11-27 12:00:00,49.96,49.98,49.93,49.96,7600.0,36.621,36.6357,36.599,36.621,7600.0
2013-11-27 12:30:00,49.96,49.99,49.87,49.87,5500.0,36.621,36.643,36.555,36.555,5500.0
2013-11-27 13:00:00,49.87,49.89,49.78,49.81,47100.0,36.555,36.5697,36.4891,36.5111,47100.0
2013-11-27 13:30:00,49.81,49.88,49.81,49.86,14600.0,36.5111,36.5624,36.5111,36.5477,14600.0
2013-11-27 14:00:00,49.86,49.89,49.83,49.89,27400.0,36.5477,36.5697,36.5257,36.5697,27400.0
2013-11-27 14:30:00,49.89,49.93,49.86,49.88,53700.0,36.5697,36.599,36.5477,36.5624,53700.0
2013-11-27 15:00:00,49.89,49.96,49.87,49.94,35700.0,36.5697,36.621,36.555,36.6063,35700.0
2013-11-27 15:30:00,49.93,49.99,49.92,49.96,42200.0,36.599,36.643,36.5917,36.621,42200.0
2013-11-29 09:30:00,49.79,50.37,49.79,50.37,20100.0,36.4964,36.9215,36.4964,36.9215,20100.0
2013-11-29 10:00:00,50.37,50.41,50.35,50.37,22900.0,36.9215,36.9509,36.9069,36.9215,22900.0
2013-11-29 10:30:00,50.38,50.41,50.33,50.35,11400.0,36.9289,36.9509,36.8922,36.9069,11400.0
2013-11-29 11:00:00,50.38,50.46,50.34,50.43,42800.0,36.9289,36.9875,36.8995,36.9655,42800.0
2013-11-29 11:30:00,50.43,50.48,50.42,50.46,28600.0,36.9655,37.0022,36.9582,36.9875,28600.0
2013-11-29 12:00:00,50.47,50.48,50.44,50.48,24000.0,36.9948,37.0022,36.9728,37.0022,24000.0
2013-11-29 12:30:00,50.49,50.49,50.36,50.38,66100.0,37.0095,37.0095,36.9142,36.9289,66100.0
2013-12-02 09:30:00,50.25,50.29,50.17,50.21,20400.0,36.8336,36.8629,36.7749,36.8043,20400.0
2013-12-02 10:00:00,50.21,50.22,50.11,50.16,33400.0,36.8043,36.8116,36.731,36.7676,33400.0
2013-12-02 10:30:00,50.15,50.15,50.01,50.01,201800.0,36.7603,36.7603,36.6577,36.6577,201800.0
2013-12-02 11:00:00,50.04,50.04,49.97,49.99,98800.0,36.6796,36.6796,36.6283,36.643,98800.0
2013-12-02 11:30:00,50.0,50.01,49.92,49.99,63700.0,36.6503,36.6577,36.5917,36.643,63700.0
2013-12-02 12:00:00,49.99,50.03,49.98,50.03,42300.0,36.643,36.6723,36.6357,36.6723,42300.0
2013-12-02 12:30:00,50.01,50.02,49.91,49.91,54300.0,36.6577,36.665,36.5844,36.5844,54300.0
2013-12-02 13:00:00,49.91,49.92,49.83,49.85,145700.0,36.5844,36.5917,36.5257,36.5404,145700.0
2013-12-02 13:30:00,49.84,49.84,49.72,49.74,60500.0,36.533,36.533,36.4451,36.4597,60500.0
2013-12-02 14:00:00,49.74,49.74,49.62,49.65,88500.0,36.4597,36.4597,36.3718,36.3938,88500.0
2013-12-02 14:30:00,49.65,49.66,49.58,49.65,28700.0,36.3938,36.4011,36.3425,36.3938,28700.0
2013-12-02 15:00:00,49.64,49.67,49.54,49.54,63500.0,36.3864,36.4084,36.3131,36.3131,63500.0
2013-12-02 15:30:00,49.54,49.54,49.39,49.48,124500.0,36.3131,36.3131,36.2032,36.2692,124500.0
2013-12-03 09:30:00,49.36,49.55,49.34,49.55,44700.0,36.1812,36.3205,36.1665,36.3205,44700.0
2013-12-03 10:00:00,49.58,49.62,49.5,49.52,30600.0,36.3425,36.3718,36.2838,36.2985,30600.0
2013-12-03 10:30:00,49.55,49.59,49.47,49.47,20500.0,36.3205,36.3498,36.2618,36.2618,20500.0
2013-12-03 11:00:00,49.48,49.48,49.19,49.19,57800.0,36.2692,36.2692,36.0566,36.0566,57800.0
2013-12-03 11:30:00,49.18,49.22,49.07,49.22,23800.0,36.0493,36.0786,35.9686,36.0786,23800.0
2013-12-03 12:00:00,49.21,49.26,49.15,49.17,266500.0,36.0712,36.1079,36.0273,36.0419,266500.0
2013-12-03 12:30:00,49.15,49.22,49.14,49.19,23600.0,36.0273,36.0786,36.0199,36.0566,23600.0
2013-12-03 13:00:00,49.18,49.18,49.02,49.05,37700.0,36.0493,36.0493,35.932,35.954,37700.0
2013-12-03 13:30:00,49.05,49.13,49.04,49.04,72100.0,35.954,36.0126,35.9466,35.9466,72100.0
2013-12-03 14:00:00,49.05,49.08,48.99,49.06,42700.0,35.954,35.976,35.91,35.9613,42700.0
2013-12-03 14:30:00,49.05,49.21,49.04,49.21,60400.0,35.954,36.0712,35.9466,36.0712,60400.0
2013-12-03 15:00:00,49.2,49.2,49.13,49.15,98900.0,36.0639,36.0639,36.0126,36.0273,98900.0
2013-12-03 15:30:00,49.15,49.29,49.15,49.28,66500.0,36.0273,36.1299,36.0273,36.1226,66500.0
2013-12-04 09:30:00,49.1,49.1,48.96,49.05,72700.0,35.9906,35.9906,35.888,35.954,72700.0
2013-12-04 10:00:00,49.05,49.41,49.04,49.36,28400.0,35.954,36.2178,35.9466,36.1812,28400.0
2013-12-04 10:30:00,49.37,49.38,49.26,49.31,23300.0,36.1885,36.1959,36.1079,36.1445,23300.0
2013-12-04 11:00:00,49.32,49.32,49.16,49.16,11000.0,36.1519,36.1519,36.0346,36.0346,11000.0
2013-12-04 11:30:00,49.16,49.2,49.15,49.15,29800.0,36.0346,36.0639,36.0273,36.0273,29800.0
2013-12-04 12:00:00,49.16,49.16,49.05,49.09,65700.0,36.0346,36.0346,35.954,35.9833,65700.0
2013-12-04 12:30:00,49.12,49.18,49.11,49.17,13500.0,36.0053,36.0493,35.9979,36.0419,13500.0
2013-12-04 13:00:00,49.17,49.22,48.94,48.95,19300.0,36.0419,36.0786,35.8733,35.8807,19300.0
2013-12-04 13:30:00,48.89,49.01,48.84,48.96,51000.0,35.8367,35.9246,35.8,35.888,51000.0
2013-12-04 14:00:00,48.95,49.13,48.94,49.06,34300.0,35.8807,36.0126,35.8733,35.9613,34300.0
2013-12-04 14:30:00,49.06,49.2,49.06,49.19,11400.0,35.9613,36.0639,35.9613,36.0566,11400.0
2013-12-04 15:00:00,49.2,49.28,49.14,49.26,36400.0,36.0639,36.1226,36.0199,36.1079,36400.0
2013-12-04 15:30:00,49.26,49.41,49.24,49.33,125000.0,36.1079,36.2178,36.0932,36.1592,125000.0
2013-12-05 09:30:00,49.11,49.29,49.11,49.27,156900.0,35.9979,36.1299,35.9979,36.1152,156900.0
2013-12-05 10:00:00,49.27,49.44,49.25,49.29,204600.0,36.1152,36.2398,36.1006,36.1299,204600.0
2013-12-05 10:30:00,49.34,49.38,49.24,49.34,99500.0,36.1665,36.1959,36.0932,36.1665,99500.0
2013-12-05 11:00:00,49.33,49.38,49.28,49.28,105000.0,36.1592,36.1959,36.1226,36.1226,105000.0
2013-12-05 11:30:00,49.27,49.33,49.23,49.33,74600.0,36.1152,36.1592,36.0859,36.1592,74600.0
2013-12-05 12:00:00,49.33,49.4,49.32,49.35,90800.0,36.1592,36.2105,36.1519,36.1739,90800.0
2013-12-05 12:30:00,49.35,49.36,49.3,49.3,75200.0,36.1739,36.1812,36.1372,36.1372,75200.0
2013-12-05 13:00:00,49.31,49.32,49.22,49.24,92400.0,36.1445,36.1519,36.0786,36.0932,92400.0
2013-12-05 13:30:00,49.24,49.29,49.21,49.24,207000.0,36.0932,36.1299,36.0712,36.0932,207000.0
2013-12-05 14:00:00,49.26,49.27,49.17,49.17,52700.0,36.1079,36.1152,36.0419,36.0419,52700.0
2013-12-05 14:30:00,49.2,49.21,49.08,49.1,60800.0,36.0639,36.0712,35.976,35.9906,60800.0
2013-12-05 15:00:00,49.08,49.16,49.08,49.12,93000.0,35.976,36.0346,35.976,36.0053,93000.0
2013-12-05 15:30:00,49.11,49.19,49.03,49.04,138900.0,35.9979,36.0566,35.9393,35.9466,138900.0
2013-12-06 09:30:00,49.7,49.83,49.68,49.73,98000.0,36.4304,36.5257,36.4158,36.4524,98000.0
2013-12-06 10:00:00,49.78,49.9,49.75,49.88,51100.0,36.4891,36.577,36.4671,36.5624,51100.0
2013-12-06 10:30:00,49.88,49.98,49.85,49.93,57300.0,36.5624,36.6357,36.5404,36.599,57300.0
2013-12-06 11:00:00,49.94,50.04,49.93,50.02,63300.0,36.6063,36.6796,36.599,36.665,63300.0
2013-12-06 11:30:00,50.02,50.17,50.02,50.15,122400.0,36.665,36.7749,36.665,36.7603,122400.0
2013-12-06 12:00:00,50.14,50.15,50.04,50.11,58600.0,36.7529,36.7603,36.6796,36.731,58600.0
2013-12-06 12:30:00,50.11,50.19,50.11,50.18,24400.0,36.731,36.7896,36.731,36.7823,24400.0
2013-12-06 13:00:00,50.19,50.21,50.15,50.16,27800.0,36.7896,36.8043,36.7603,36.7676,27800.0
2013-12-06 13:30:00,50.15,50.2,50.13,50.15,35100.0,36.7603,36.7969,36.7456,36.7603,35100.0
2013-12-06 14:00:00,50.15,50.16,50.12,50.14,25800.0,36.7603,36.7676,36.7383,36.7529,25800.0
2013-12-06 14:30:00,50.13,50.16,50.09,50.09,37900.0,36.7456,36.7676,36.7163,36.7163,37900.0
2013-12-06 15:00:00,50.09,50.1,50.01,50.02,66900.0,36.7163,36.7236,36.6577,36.665,66900.0
2013-12-06 15:30:00,50.02,50.06,49.99,50.03,88500.0,36.665,36.6943,36.643,36.6723,88500.0
2013-12-09 09:30:00,50.19,50.32,50.14,50.31,179100.0,36.7896,36.8849,36.7529,36.8776,179100.0
2013-12-09 10:00:00,50.31,50.32,50.21,50.23,120400.0,36.8776,36.8849,36.8043,36.8189,120400.0
2013-12-09 10:30:00,50.23,50.23,50.16,50.22,49100.0,36.8189,36.8189,36.7676,36.8116,49100.0
2013-12-09 11:00:00,50.2,50.21,50.15,50.17,112600.0,36.7969,36.8043,36.7603,36.7749,112600.0
2013-12-09 11:30:00,50.17,50.18,50.13,50.18,76900.0,36.7749,36.7823,36.7456,36.7823,76900.0
2013-12-09 12:00:00,50.16,50.2,50.14,50.16,25700.0,36.7676,36.7969,36.7529,36.7676,25700.0
2013-12-09 12:30:00,50.16,50.21,50.13,50.2,70100.0,36.7676,36.8043,36.7456,36.7969,70100.0
2013-12-09 13:00:00,50.21,50.26,50.18,50.25,75700.0,36.8043,36.8409,36.7823,36.8336,75700.0
2013-12-09 13:30:00,50.24,50.26,50.22,50.22,40500.0,36.8262,36.8409,36.8116,36.8116,40500.0
2013-12-09 14:00:00,50.23,50.23,50.18,50.2,60300.0,36.8189,36.8189,36.7823,36.7969,60300.0
2013-12-09 14:30:00,50.2,50.25,50.16,50.18,24400.0,36.7969,36.8336,36.7676,36.7823,24400.0
2013-12-09 15:00:00,50.19,50.2,50.1,50.12,37800.0,36.7896,36.7969,36.7236,36.7383,37800.0
2013-12-09 15:30:00,50.12,50.18,50.06,50.1,58600.0,36.7383,36.7823,36.6943,36.7236,58600.0
2013-12-10 09:30:00,49.97,50.0,49.9,49.95,83100.0,36.6283,36.6503,36.577,36.6137,83100.0
2013-12-10 10:00:00,49.93,50.02,49.93,49.99,557200.0,36.599,36.665,36.599,36.643,557200.0
2013-12-10 10:30:00,49.99,50.06,49.99,50.02,148400.0,36.643,36.6943,36.643,36.665,148400.0
2013-12-10 11:00:00,50.02,50.02,49.97,49.99,257200.0,36.665,36.665,36.6283,36.643,257200.0
2013-12-10 11:30:00,49.99,50.01,49.95,49.98,125300.0,36.643,36.6577,36.6137,36.6357,125300.0
2013-12-10 12:00:00,49.98,50.01,49.95,49.99,422400.0,36.6357,36.6577,36.6137,36.643,422400.0
2013-12-10 12:30:00,49.99,50.04,49.98,50.04,133300.0,36.643,36.6796,36.6357,36.6796,133300.0
2013-12-10 13:00:00,50.03,50.05,50.01,50.02,570400.0,36.6723,36.687,36.6577,36.665,570400.0
2013-12-10 13:30:00,50.02,50.04,49.98,50.0,574400.0,36.665,36.6796,36.6357,36.6503,574400.0
2013-12-10 14:00:00,50.01,50.05,50.0,50.02,79400.0,36.6577,36.687,36.6503,36.665,79400.0
2013-12-10 14:30:00,50.02,50.08,50.01,50.08,256000.0,36.665,36.709,36.6577,36.709,256000.0
2013-12-10 15:00:00,50.08,50.15,50.06,50.12,904800.0,36.709,36.7603,36.6943,36.7383,904800.0
2013-12-10 15:30:00,50.12,50.13,50.07,50.12,550500.0,36.7383,36.7456,36.7016,36.7383,550500.0
2013-12-11 09:30:00,49.72,49.79,49.56,49.57,89400.0,36.4451,36.4964,36.3278,36.3351,89400.0
2013-12-11 10:00:00,49.58,49.59,49.34,49.34,149200.0,36.3425,36.3498,36.1665,36.1665,149200.0
2013-12-11 10:30:00,49.34,49.43,49.31,49.43,102800.0,36.1665,36.2325,36.1445,36.2325,102800.0
2013-12-11 11:00:00,49.42,49.43,49.32,49.38,98500.0,36.2252,36.2325,36.1519,36.1959,98500.0
2013-12-11 11:30:00,49.39,49.44,49.35,49.42,66500.0,36.2032,36.2398,36.1739,36.2252,66500.0
2013-12-11 12:00:00,49.42,49.43,49.3,49.32,88500.0,36.2252,36.2325,36.1372,36.1519,88500.0
2013-12-11 12:30:00,49.31,49.35,49.29,49.33,63300.0,36.1445,36.1739,36.1299,36.1592,63300.0
2013-12-11 13:00:00,49.34,49.36,49.28,49.29,306700.0,36.1665,36.1812,36.1226,36.1299,306700.0
2013-12-11 13:30:00,49.28,49.37,49.26,49.35,623500.0,36.1226,36.1885,36.1079,36.1739,623500.0
2013-12-11 14:00:00,49.35,49.36,49.25,49.29,139300.0,36.1739,36.1812,36.1006,36.1299,139300.0
2013-12-11 14:30:00,49.29,49.31,49.21,49.21,63400.0,36.1299,36.1445,36.0712,36.0712,63400.0
2013-12-11 15:00:00,49.21,49.22,49.06,49.08,103900.0,36.0712,36.0786,35.9613,35.976,103900.0
2013-12-11 15:30:00,49.08,49.14,49.02,49.09,178600.0,35.976,36.0199,35.932,35.9833,178600.0
2013-12-12 09:30:00,48.96,49.02,48.73,48.78,294500.0,35.888,35.932,35.7194,35.7561,294500.0
2013-12-12 10:00:00,48.78,48.79,48.63,48.74,190200.0,35.7561,35.7634,35.6461,35.7267,190200.0
2013-12-12 10:30:00,48.73,48.84,48.72,48.79,73400.0,35.7194,35.8,35.7121,35.7634,73400.0
2013-12-12 11:00:00,48.79,48.86,48.7,48.75,83200.0,35.7634,35.8147,35.6974,35.7341,83200.0
2013-12-12 11:30:00,48.75,48.82,48.73,48.75,112100.0,35.7341,35.7854,35.7194,35.7341,112100.0
2013-12-12 12:00:00,48.75,48.77,48.63,48.68,76800.0,35.7341,35.7487,35.6461,35.6828,76800.0
2013-12-12 12:30:00,48.67,48.74,48.66,48.71,86700.0,35.6754,35.7267,35.6681,35.7047,86700.0
2013-12-12 13:00:00,48.71,48.79,48.7,48.75,96000.0,35.7047,35.7634,35.6974,35.7341,96000.0
2013-12-12 13:30:00,48.76,48.8,48.74,48.78,65300.0,35.7414,35.7707,35.7267,35.7561,65300.0
2013-12-12 14:00:00,48.79,48.94,48.79,48.92,51600.0,35.7634,35.8733,35.7634,35.8587,51600.0
2013-12-12 14:30:00,48.92,48.98,48.87,48.94,86800.0,35.8587,35.9027,35.822,35.8733,86800.0
2013-12-12 15:00:00,48.95,48.95,48.85,48.92,81400.0,35.8807,35.8807,35.8074,35.8587,81400.0
2013-12-12 15:30:00,48.92,48.95,48.79,48.82,193800.0,35.8587,35.8807,35.7634,35.7854,193800.0
2013-12-13 09:30:00,49.0,49.02,48.82,48.84,46100.0,35.9173,35.932,35.7854,35.8,46100.0
2013-12-13 10:00:00,48.84,48.91,48.77,48.82,83800.0,35.8,35.8513,35.7487,35.7854,83800.0
2013-12-13 10:30:00,48.83,48.86,48.81,48.81,78800.0,35.7927,35.8147,35.778,35.778,78800.0
2013-12-13 11:00:00,48.83,48.85,48.78,48.79,33000.0,35.7927,35.8074,35.7561,35.7634,33000.0
2013-12-13 11:30:00,48.76,48.8,48.75,48.78,85900.0,35.7414,35.7707,35.7341,35.7561,85900.0
2013-12-13 12:00:00,48.78,48.86,48.76,48.85,19500.0,35.7561,35.8147,35.7414,35.8074,19500.0
2013-12-13 12:30:00,48.84,48.86,48.81,48.81,7800.0,35.8,35.8147,35.778,35.778,7800.0
2013-12-13 13:00:00,48.83,48.85,48.81,48.84,35700.0,35.7927,35.8074,35.778,35.8,35700.0
2013-12-13 13:30:00,48.84,48.91,48.83,48.83,50000.0,35.8,35.8513,35.7927,35.7927,50000.0
2013-12-13 14:00:00,48.83,48.85,48.77,48.8,66200.0,35.7927,35.8074,35.7487,35.7707,66200.0
2013-12-13 14:30:00,48.78,48.9,48.78,48.9,105000.0,35.7561,35.844,35.7561,35.844,105000.0
2013-12-13 15:00:00,48.9,49.0,48.88,48.99,102600.0,35.844,35.9173,35.8294,35.91,102600.0
2013-12-13 15:30:00,49.01,49.04,48.92,48.95,40700.0,35.9246,35.9466,35.8587,35.8807,40700.0
2013-12-16 09:30:00,49.2,49.47,49.16,49.47,148600.0,36.0639,36.2618,36.0346,36.2618,148600.0
2013-12-16 10:00:00,49.47,49.52,49.41,49.43,88700.0,36.2618,36.2985,36.2178,36.2325,88700.0
2013-12-16 10:30:00,49.44,49.45,49.34,49.34,50000.0,36.2398,36.2472,36.1665,36.1665,50000.0
2013-12-16 11:00:00,49.34,49.38,49.29,49.36,95000.0,36.1665,36.1959,36.1299,36.1812,95000.0
2013-12-16 11:30:00,49.37,49.41,49.34,49.35,55300.0,36.1885,36.2178,36.1665,36.1739,55300.0
2013-12-16 12:00:00,49.34,49.36,49.26,49.29,28800.0,36.1665,36.1812,36.1079,36.1299,28800.0
2013-12-16 12:30:00,49.3,49.3,49.24,49.27,25600.0,36.1372,36.1372,36.0932,36.1152,25600.0
2013-12-16 13:00:00,49.24,49.26,49.17,49.25,247800.0,36.0932,36.1079,36.0419,36.1006,247800.0
2013-12-16 13:30:00,49.23,49.29,49.21,49.27,91900.0,36.0859,36.1299,36.0712,36.1152,91900.0
2013-12-16 14:00:00,49.27,49.32,49.25,49.27,66500.0,36.1152,36.1519,36.1006,36.1152,66500.0
2013-12-16 14:30:00,49.27,49.32,49.24,49.31,35000.0,36.1152,36.1519,36.0932,36.1445,35000.0
2013-12-16 15:00:00,49.3,49.3,49.22,49.26,83900.0,36.1372,36.1372,36.0786,36.1079,83900.0
2013-12-16 15:30:00,49.25,49.25,49.2,49.2,165300.0,36.1006,36.1006,36.0639,36.0639,165300.0
2013-12-17 09:30:00,49.19,49.19,48.94,49.04,276900.0,36.0566,36.0566,35.8733,35.9466,276900.0
2013-12-17 10:00:00,49.01,49.04,48.93,48.95,82000.0,35.9246,35.9466,35.866,35.8807,82000.0
2013-12-17 10:30:00,48.95,48.98,48.84,48.87,65000.0,35.8807,35.9027,35.8,35.822,65000.0
2013-12-17 11:00:00,48.87,48.92,48.83,48.87,102000.0,35.822,35.8587,35.7927,35.822,102000.0
2013-12-17 11:30:00,48.88,48.94,48.86,48.91,74200.0,35.8294,35.8733,35.8147,35.8513,74200.0
2013-12-17 12:00:00,48.91,48.97,48.9,48.93,41900.0,35.8513,35.8953,35.844,35.866,41900.0
2013-12-17 12:30:00,48.93,48.97,48.91,48.94,35800.0,35.866,35.8953,35.8513,35.8733,35800.0
2013-12-17 13:00:00,48.93,48.95,48.9,48.91,57800.0,35.866,35.8807,35.844,35.8513,57800.0
2013-12-17 13:30:00,48.93,48.95,48.89,48.93,74200.0,35.866,35.8807,35.8367,35.866,74200.0
2013-12-17 14:00:00,48.93,49.05,48.93,49.0,64800.0,35.866,35.954,35.866,35.9173,64800.0
2013-12-17 14:30:00,49.0,49.0,48.92,48.97,36400.0,35.9173,35.9173,35.8587,35.8953,36400.0
2013-12-17 15:00:00,48.97,49.01,48.96,48.98,73200.0,35.8953,35.9246,35.888,35.9027,73200.0
2013-12-17 15:30:00,48.99,49.02,48.79,48.84,126200.0,35.91,35.932,35.7634,35.8,126200.0
2013-12-18 09:30:00,48.64,48.67,48.54,48.63,74200.0,35.9875,36.0097,35.9136,35.9801,74200.0
2013-12-18 10:00:00,48.63,48.67,48.59,48.62,31400.0,35.9801,36.0097,35.9506,35.9728,31400.0
2013-12-18 10:30:00,48.62,48.65,48.55,48.58,20700.0,35.9728,35.9949,35.921,35.9432,20700.0
2013-12-18 11:00:00,48.58,48.58,48.45,48.46,36600.0,35.9432,35.9432,35.847,35.8544,36600.0
2013-12-18 11:30:00,48.47,48.5,48.37,48.4,37300.0,35.8618,35.884,35.7878,35.81,37300.0
2013-12-18 12:00:00,48.41,48.42,48.37,48.39,23800.0,35.8174,35.8248,35.7878,35.8026,23800.0
2013-12-18 12:30:00,48.39,48.39,48.32,48.34,40000.0,35.8026,35.8026,35.7508,35.7656,40000.0
2013-12-18 13:00:00,48.33,48.33,48.23,48.31,91600.0,35.7582,35.7582,35.6842,35.7434,91600.0
2013-12-18 13:30:00,48.31,48.38,48.26,48.28,169100.0,35.7434,35.7952,35.7064,35.7212,169100.0
2013-12-18 14:00:00,48.27,49.24,47.9,49.14,463400.0,35.7138,36.4315,35.44,36.3575,463400.0
2013-12-18 14:30:00,49.16,49.59,49.09,49.34,297900.0,36.3723,36.6904,36.3205,36.5055,297900.0
2013-12-18 15:00:00,49.31,49.44,49.19,49.23,104700.0,36.4833,36.5794,36.3945,36.4241,104700.0
2013-12-18 15:30:00,49.23,49.28,49.04,49.23,164000.0,36.4241,36.4611,36.2835,36.4241,164000.0
2013-12-19 09:30:00,48.37,48.42,48.25,48.25,54900.0,35.7878,35.8248,35.699,35.699,54900.0
2013-12-19 10:00:00,48.26,48.28,48.03,48.16,124000.0,35.7064,35.7212,35.5362,35.6324,124000.0
2013-12-19 10:30:00,48.18,48.26,48.17,48.23,52100.0,35.6472,35.7064,35.6398,35.6842,52100.0
2013-12-19 11:00:00,48.24,48.27,48.22,48.27,25800.0,35.6916,35.7138,35.6768,35.7138,25800.0
2013-12-19 11:30:00,48.26,48.31,48.25,48.27,18300.0,35.7064,35.7434,35.699,35.7138,18300.0
2013-12-19 12:00:00,48.3,48.3,48.22,48.29,67900.0,35.736,35.736,35.6768,35.7286,67900.0
2013-12-19 12:30:00,48.28,48.35,48.27,48.35,24700.0,35.7212,35.773,35.7138,35.773,24700.0
2013-12-19 13:00:00,48.36,48.42,48.3,48.42,45800.0,35.7804,35.8248,35.736,35.8248,45800.0
2013-12-19 13:30:00,48.41,48.44,48.39,48.43,41600.0,35.8174,35.8396,35.8026,35.8322,41600.0
2013-12-19 14:00:00,48.45,48.47,48.39,48.39,551600.0,35.847,35.8618,35.8026,35.8026,551600.0
2013-12-19 14:30:00,48.39,48.45,48.39,48.45,65200.0,35.8026,35.847,35.8026,35.847,65200.0
2013-12-19 15:00:00,48.44,48.51,48.44,48.49,49000.0,35.8396,35.8914,35.8396,35.8766,49000.0
2013-12-19 15:30:00,48.48,48.53,48.35,48.4,219100.0,35.8692,35.9062,35.773,35.81,219100.0
2013-12-20 09:30:00,48.5,48.5,48.4,48.46,72300.0,35.884,35.884,35.81,35.8544,72300.0
2013-12-20 10:00:00,48.48,48.49,48.4,48.48,52700.0,35.8692,35.8766,35.81,35.8692,52700.0
2013-12-20 10:30:00,48.47,48.61,48.47,48.53,32200.0,35.8618,35.9654,35.8618,35.9062,32200.0
2013-12-20 11:00:00,48.57,48.62,48.55,48.55,457200.0,35.9358,35.9728,35.921,35.921,457200.0
2013-12-20 11:30:00,48.56,48.62,48.55,48.62,29900.0,35.9284,35.9728,35.921,35.9728,29900.0
2013-12-20 12:00:00,48.63,48.63,48.51,48.55,55100.0,35.9801,35.9801,35.8914,35.921,55100.0
2013-12-20 12:30:00,48.55,48.56,48.49,48.5,28500.0,35.921,35.9284,35.8766,35.884,28500.0
2013-12-20 13:00:00,48.5,48.5,48.45,48.46,153200.0,35.884,35.884,35.847,35.8544,153200.0
2013-12-20 13:30:00,48.46,48.46,48.4,48.44,34800.0,35.8544,35.8544,35.81,35.8396,34800.0
2013-12-20 14:00:00,48.44,48.45,48.38,48.38,34900.0,35.8396,35.847,35.7952,35.7952,34900.0
2013-12-20 14:30:00,48.38,48.4,48.33,48.37,147700.0,35.7952,35.81,35.7582,35.7878,147700.0
2013-12-20 15:00:00,48.36,48.37,48.32,48.32,178000.0,35.7804,35.7878,35.7508,35.7508,178000.0
2013-12-20 15:30:00,48.34,48.37,48.28,48.33,947000.0,35.7656,35.7878,35.7212,35.7582,947000.0
2013-12-23 09:30:00,48.63,48.71,48.6,48.69,623500.0,35.9801,36.0393,35.958,36.0245,623500.0
2013-12-23 10:00:00,48.69,48.78,48.64,48.78,159000.0,36.0245,36.0911,35.9875,36.0911,159000.0
2013-12-23 10:30:00,48.78,48.82,48.77,48.8,117600.0,36.0911,36.1207,36.0837,36.1059,117600.0
2013-12-23 11:00:00,48.78,48.81,48.74,48.77,363800.0,36.0911,36.1133,36.0615,36.0837,363800.0
2013-12-23 11:30:00,48.78,48.8,48.75,48.78,119700.0,36.0911,36.1059,36.0689,36.0911,119700.0
2013-12-23 12:00:00,48.78,48.8,48.76,48.78,399400.0,36.0911,36.1059,36.0763,36.0911,399400.0
2013-12-23 12:30:00,48.77,48.79,48.7,48.71,35300.0,36.0837,36.0985,36.0319,36.0393,35300.0
2013-12-23 13:00:00,48.71,48.73,48.67,48.68,39400.0,36.0393,36.0541,36.0097,36.0171,39400.0
2013-12-23 13:30:00,48.67,48.69,48.59,48.63,82700.0,36.0097,36.0245,35.9506,35.9801,82700.0
2013-12-23 14:00:00,48.64,48.65,48.61,48.63,139200.0,35.9875,35.9949,35.9654,35.9801,139200.0
2013-12-23 14:30:00,48.62,48.63,48.58,48.6,86400.0,35.9728,35.9801,35.9432,35.958,86400.0
2013-12-23 15:00:00,48.61,48.66,48.61,48.65,98200.0,35.9654,36.0023,35.9654,35.9949,98200.0
2013-12-23 15:30:00,48.65,48.73,48.64,48.73,600900.0,35.9949,36.0541,35.9875,36.0541,600900.0
2013-12-24 09:30:00,48.86,48.9,48.84,48.89,140500.0,36.1503,36.1799,36.1355,36.1725,140500.0
2013-12-24 10:00:00,48.89,48.97,48.89,48.96,69600.0,36.1725,36.2317,36.1725,36.2243,69600.0
2013-12-24 10:30:00,48.95,48.97,48.88,48.9,31000.0,36.2169,36.2317,36.1651,36.1799,31000.0
2013-12-24 11:00:00,48.91,48.94,48.89,48.92,78900.0,36.1873,36.2095,36.1725,36.1947,78900.0
2013-12-24 11:30:00,48.91,48.96,48.91,48.93,64700.0,36.1873,36.2243,36.1873,36.2021,64700.0
2013-12-24 12:00:00,48.93,48.97,48.89,48.96,52700.0,36.2021,36.2317,36.1725,36.2243,52700.0
2013-12-24 12:30:00,48.96,48.96,48.89,48.94,55500.0,36.2243,36.2243,36.1725,36.2095,55500.0
2013-12-26 09:30:00,48.79,48.79,48.66,48.66,36500.0,36.0985,36.0985,36.0023,36.0023,36500.0
2013-12-26 10:00:00,48.66,48.7,48.6,48.63,31400.0,36.0023,36.0319,35.958,35.9801,31400.0
2013-12-26 10:30:00,48.64,48.65,48.6,48.64,28100.0,35.9875,35.9949,35.958,35.9875,28100.0
2013-12-26 11:00:00,48.64,48.68,48.63,48.66,59100.0,35.9875,36.0171,35.9801,36.0023,59100.0
2013-12-26 11:30:00,48.67,48.67,48.63,48.63,77100.0,36.0097,36.0097,35.9801,35.9801,77100.0
2013-12-26 12:00:00,48.64,48.64,48.58,48.6,37800.0,35.9875,35.9875,35.9432,35.958,37800.0
2013-12-26 12:30:00,48.61,48.63,48.6,48.61,71900.0,35.9654,35.9801,35.958,35.9654,71900.0
2013-12-26 13:00:00,48.62,48.62,48.59,48.6,22900.0,35.9728,35.9728,35.9506,35.958,22900.0
2013-12-26 13:30:00,48.59,48.65,48.58,48.65,48700.0,35.9506,35.9949,35.9432,35.9949,48700.0
2013-12-26 14:00:00,48.64,48.64,48.6,48.64,21000.0,35.9875,35.9875,35.958,35.9875,21000.0
2013-12-26 14:30:00,48.64,48.67,48.62,48.67,38200.0,35.9875,36.0097,35.9728,36.0097,38200.0
2013-12-26 15:00:00,48.67,48.68,48.63,48.63,47200.0,36.0097,36.0171,35.9801,35.9801,47200.0
2013-12-26 15:30:00,48.63,48.64,48.53,48.56,187600.0,35.9801,35.9875,35.9062,35.9284,187600.0
2013-12-27 09:30:00,49.02,49.05,48.97,49.01,34800.0,36.2687,36.2909,36.2317,36.2613,34800.0
2013-12-27 10:00:00,49.03,49.06,49.0,49.04,31500.0,36.2761,36.2983,36.2539,36.2835,31500.0
2013-12-27 10:30:00,49.05,49.05,48.98,48.99,20600.0,36.2909,36.2909,36.2391,36.2465,20600.0
2013-12-27 11:00:00,49.0,49.04,48.99,49.02,12000.0,36.2539,36.2835,36.2465,36.2687,12000.0
2013-12-27 11:30:00,49.01,49.06,49.01,49.03,12500.0,36.2613,36.2983,36.2613,36.2761,12500.0
2013-12-27 12:00:00,49.03,49.05,49.0,49.04,14700.0,36.2761,36.2909,36.2539,36.2835,14700.0
2013-12-27 12:30:00,49.05,49.09,49.04,49.04,12300.0,36.2909,36.3205,36.2835,36.2835,12300.0
2013-12-27 13:00:00,49.05,49.1,49.05,49.09,24700.0,36.2909,36.3279,36.2909,36.3205,24700.0
2013-12-27 13:30:00,49.07,49.11,49.03,49.04,25600.0,36.3057,36.3353,36.2761,36.2835,25600.0
2013-12-27 14:00:00,49.06,49.09,49.03,49.08,22300.0,36.2983,36.3205,36.2761,36.3131,22300.0
2013-12-27 14:30:00,49.08,49.09,49.04,49.04,43500.0,36.3131,36.3205,36.2835,36.2835,43500.0
2013-12-27 15:00:00,49.04,49.1,49.04,49.09,25000.0,36.2835,36.3279,36.2835,36.3205,25000.0
2013-12-27 15:30:00,49.09,49.24,49.09,49.24,64000.0,36.3205,36.4315,36.3205,36.4315,64000.0
2013-12-30 09:30:00,49.27,49.41,49.25,49.37,326000.0,36.4537,36.5573,36.4389,36.5277,326000.0
2013-12-30 10:00:00,49.38,49.42,49.36,49.37,89000.0,36.5351,36.5647,36.5203,36.5277,89000.0
2013-12-30 10:30:00,49.36,49.4,49.36,49.39,100000.0,36.5203,36.5499,36.5203,36.5425,100000.0
2013-12-30 11:00:00,49.39,49.47,49.39,49.44,1333700.0,36.5425,36.6016,36.5425,36.5794,1333700.0
2013-12-30 11:30:00,49.42,49.47,49.4,49.46,1332800.0,36.5647,36.6016,36.5499,36.5942,1332800.0
2013-12-30 12:00:00,49.47,49.48,49.43,49.45,366100.0,36.6016,36.609,36.5721,36.5868,366100.0
2013-12-30 12:30:00,49.45,49.46,49.43,49.44,88500.0,36.5868,36.5942,36.5721,36.5794,88500.0
2013-12-30 13:00:00,49.45,49.47,49.41,49.43,275100.0,36.5868,36.6016,36.5573,36.5721,275100.0
2013-12-30 13:30:00,49.43,49.44,49.4,49.42,34800.0,36.5721,36.5794,36.5499,36.5647,34800.0
2013-12-30 14:00:00,49.41,49.44,49.37,49.38,76200.0,36.5573,36.5794,36.5277,36.5351,76200.0
2013-12-30 14:30:00,49.38,49.42,49.37,49.41,140000.0,36.5351,36.5647,36.5277,36.5573,140000.0
2013-12-30 15:00:00,49.42,49.43,49.37,49.38,112300.0,36.5647,36.5721,36.5277,36.5351,112300.0
2013-12-30 15:30:00,49.37,49.44,49.37,49.4,94500.0,36.5277,36.5794,36.5277,36.5499,94500.0
2013-12-31 09:30:00,49.54,49.57,49.44,49.53,48600.0,36.6534,36.6756,36.5794,36.646,48600.0
2013-12-31 10:00:00,49.54,49.63,49.53,49.55,85700.0,36.6534,36.72,36.646,36.6608,85700.0
2013-12-31 10:30:00,49.54,49.58,49.51,49.55,47100.0,36.6534,36.683,36.6312,36.6608,47100.0
2013-12-31 11:00:00,49.56,49.61,49.54,49.56,63800.0,36.6682,36.7052,36.6534,36.6682,63800.0
2013-12-31 11:30:00,49.57,49.58,49.54,49.56,75300.0,36.6756,36.683,36.6534,36.6682,75300.0
2013-12-31 12:00:00,49.56,49.58,49.53,49.56,65800.0,36.6682,36.683,36.646,36.6682,65800.0
2013-12-31 12:30:00,49.56,49.6,49.53,49.54,43800.0,36.6682,36.6978,36.646,36.6534,43800.0
2013-12-31 13:00:00,49.55,49.55,49.49,49.52,50700.0,36.6608,36.6608,36.6164,36.6386,50700.0
2013-12-31 13:30:00,49.54,49.61,49.53,49.59,38500.0,36.6534,36.7052,36.646,36.6904,38500.0
2013-12-31 14:00:00,49.59,49.62,49.58,49.58,52400.0,36.6904,36.7126,36.683,36.683,52400.0
2013-12-31 14:30:00,49.58,49.59,49.54,49.59,44500.0,36.683,36.6904,36.6534,36.6904,44500.0
2013-12-31 15:00:00,49.59,49.69,49.57,49.69,81200.0,36.6904,36.7644,36.6756,36.7644,81200.0
2013-12-31 15:30:00,49.69,49.83,49.69,49.79,179000.0,36.7644,36.868,36.7644,36.8384,179000.0
2014-01-02 09:30:00,48.94,48.94,48.6,48.63,67300.0,36.2095,36.2095,35.958,35.9801,67300.0
2014-01-02 10:00:00,48.63,48.65,48.43,48.47,122600.0,35.9801,35.9949,35.8322,35.8618,122600.0
2014-01-02 10:30:00,48.47,48.58,48.44,48.44,81300.0,35.8618,35.9432,35.8396,35.8396,81300.0
2014-01-02 11:00:00,48.45,48.46,48.39,48.41,45800.0,35.847,35.8544,35.8026,35.8174,45800.0
2014-01-02 11:30:00,48.41,48.41,48.25,48.28,137900.0,35.8174,35.8174,35.699,35.7212,137900.0
2014-01-02 12:00:00,48.28,48.37,48.26,48.26,48700.0,35.7212,35.7878,35.7064,35.7064,48700.0
2014-01-02 12:30:00,48.25,48.27,48.19,48.25,89600.0,35.699,35.7138,35.6546,35.699,89600.0
2014-01-02 13:00:00,48.26,48.26,48.15,48.15,130600.0,35.7064,35.7064,35.625,35.625,130600.0
2014-01-02 13:30:00,48.15,48.24,48.13,48.15,74300.0,35.625,35.6916,35.6102,35.625,74300.0
2014-01-02 14:00:00,48.16,48.21,48.06,48.13,47700.0,35.6324,35.6694,35.5584,35.6102,47700.0
2014-01-02 14:30:00,48.11,48.21,48.1,48.1,52600.0,35.5954,35.6694,35.588,35.588,52600.0
2014-01-02 15:00:00,48.1,48.18,48.07,48.1,86300.0,35.588,35.6472,35.5658,35.588,86300.0
2014-01-02 15:30:00,48.07,48.16,48.02,48.08,138300.0,35.5658,35.6324,35.5288,35.5732,138300.0
2014-01-03 09:30:00,48.36,48.36,48.16,48.17,247600.0,35.7804,35.7804,35.6324,35.6398,247600.0
2014-01-03 10:00:00,48.16,48.16,48.0,48.06,36400.0,35.6324,35.6324,35.514,35.5584,36400.0
2014-01-03 10:30:00,48.04,48.16,48.04,48.07,31700.0,35.5436,35.6324,35.5436,35.5658,31700.0
2014-01-03 11:00:00,48.06,48.08,47.99,48.0,47100.0,35.5584,35.5732,35.5066,35.514,47100.0
2014-01-03 11:30:00,48.0,48.0,47.91,47.92,24100.0,35.514,35.514,35.4474,35.4548,24100.0
2014-01-03 12:00:00,47.91,47.92,47.83,47.9,26100.0,35.4474,35.4548,35.3882,35.44,26100.0
2014-01-03 12:30:00,47.87,47.91,47.86,47.88,14300.0,35.4178,35.4474,35.4104,35.4252,14300.0
2014-01-03 13:00:00,47.87,47.93,47.86,47.93,52100.0,35.4178,35.4622,35.4104,35.4622,52100.0
2014-01-03 13:30:00,47.91,47.94,47.89,47.94,47100.0,35.4474,35.4696,35.4326,35.4696,47100.0
2014-01-03 14:00:00,47.95,47.99,47.92,47.97,41600.0,35.477,35.5066,35.4548,35.4918,41600.0
2014-01-03 14:30:00,47.98,48.08,47.96,48.04,101100.0,35.4992,35.5732,35.4844,35.5436,101100.0
2014-01-03 15:00:00,48.05,48.08,48.01,48.03,125400.0,35.551,35.5732,35.5214,35.5362,125400.0
2014-01-03 15:30:00,48.04,48.09,48.01,48.03,190200.0,35.5436,35.5806,35.5214,35.5362,190200.0
2014-01-06 09:30:00,47.95,48.02,47.66,47.75,176300.0,35.477,35.5288,35.2625,35.3291,176300.0
2014-01-06 10:00:00,47.7,47.82,47.68,47.77,38000.0,35.2921,35.3809,35.2773,35.3439,38000.0
2014-01-06 10:30:00,47.77,47.84,47.74,47.78,97000.0,35.3439,35.3956,35.3217,35.3513,97000.0
2014-01-06 11:00:00,47.78,47.83,47.72,47.74,95600.0,35.3513,35.3882,35.3069,35.3217,95600.0
2014-01-06 11:30:00,47.74,47.76,47.68,47.72,18500.0,35.3217,35.3365,35.2773,35.3069,18500.0
2014-01-06 12:00:00,47.72,47.73,47.68,47.71,26400.0,35.3069,35.3143,35.2773,35.2995,26400.0
2014-01-06 12:30:00,47.7,47.71,47.64,47.71,45500.0,35.2921,35.2995,35.2477,35.2995,45500.0
2014-01-06 13:00:00,47.7,47.72,47.66,47.68,32900.0,35.2921,35.3069,35.2625,35.2773,32900.0
2014-01-06 13:30:00,47.68,47.76,47.67,47.74,65800.0,35.2773,35.3365,35.2699,35.3217,65800.0
2014-01-06 14:00:00,47.74,47.75,47.69,47.69,66200.0,35.3217,35.3291,35.2847,35.2847,66200.0
2014-01-06 14:30:00,47.69,47.74,47.69,47.7,106100.0,35.2847,35.3217,35.2847,35.2921,106100.0
2014-01-06 15:00:00,47.7,47.71,47.65,47.66,92600.0,35.2921,35.2995,35.2551,35.2625,92600.0
2014-01-06 15:30:00,47.67,47.69,47.59,47.59,271600.0,35.2699,35.2847,35.2107,35.2107,271600.0
2014-01-07 09:30:00,47.88,48.0,47.75,47.98,148400.0,35.4252,35.514,35.3291,35.4992,148400.0
2014-01-07 10:00:00,47.97,47.98,47.88,47.92,57400.0,35.4918,35.4992,35.4252,35.4548,57400.0
2014-01-07 10:30:00,47.9,47.97,47.9,47.93,50100.0,35.44,35.4918,35.44,35.4622,50100.0
2014-01-07 11:00:00,47.93,47.93,47.79,47.8,44200.0,35.4622,35.4622,35.3587,35.3661,44200.0
2014-01-07 11:30:00,47.79,47.82,47.75,47.75,22800.0,35.3587,35.3809,35.3291,35.3291,22800.0
2014-01-07 12:00:00,47.74,47.78,47.73,47.76,11700.0,35.3217,35.3513,35.3143,35.3365,11700.0
2014-01-07 12:30:00,47.76,47.84,47.75,47.84,36700.0,35.3365,35.3956,35.3291,35.3956,36700.0
2014-01-07 13:00:00,47.85,47.85,47.81,47.82,56500.0,35.403,35.403,35.3735,35.3809,56500.0
2014-01-07 13:30:00,47.83,47.84,47.75,47.75,29100.0,35.3882,35.3956,35.3291,35.3291,29100.0
2014-01-07 14:00:00,47.76,47.81,47.71,47.81,103800.0,35.3365,35.3735,35.2995,35.3735,103800.0
2014-01-07 14:30:00,47.81,47.83,47.77,47.79,36900.0,35.3735,35.3882,35.3439,35.3587,36900.0
2014-01-07 15:00:00,47.79,47.85,47.79,47.84,28400.0,35.3587,35.403,35.3587,35.3956,28400.0
2014-01-07 15:30:00,47.85,47.89,47.8,47.84,211800.0,35.403,35.4326,35.3661,35.3956,211800.0
2014-01-08 09:30:00,47.74,47.91,47.74,47.81,61500.0,35.3217,35.4474,35.3217,35.3735,61500.0
2014-01-08 10:00:00,47.81,47.97,47.79,47.92,61800.0,35.3735,35.4918,35.3587,35.4548,61800.0
2014-01-08 10:30:00,47.92,47.94,47.8,47.83,65800.0,35.4548,35.4696,35.3661,35.3882,65800.0
2014-01-08 11:00:00,47.82,47.83,47.7,47.72,65400.0,35.3809,35.3882,35.2921,35.3069,65400.0
2014-01-08 11:30:00,47.71,47.8,47.71,47.8,31000.0,35.2995,35.3661,35.2995,35.3661,31000.0
2014-01-08 12:00:00,47.8,47.83,47.77,47.81,34500.0,35.3661,35.3882,35.3439,35.3735,34500.0
2014-01-08 12:30:00,47.8,47.81,47.76,47.77,44100.0,35.3661,35.3735,35.3365,35.3439,44100.0
2014-01-08 13:00:00,47.78,47.82,47.74,47.8,36800.0,35.3513,35.3809,35.3217,35.3661,36800.0
2014-01-08 13:30:00,47.79,47.83,47.78,47.79,34900.0,35.3587,35.3882,35.3513,35.3587,34900.0
2014-01-08 14:00:00,47.8,47.83,47.65,47.71,83300.0,35.3661,35.3882,35.2551,35.2995,83300.0
2014-01-08 14:30:00,47.71,47.76,47.66,47.68,64700.0,35.2995,35.3365,35.2625,35.2773,64700.0
2014-01-08 15:00:00,47.66,47.69,47.6,47.6,91300.0,35.2625,35.2847,35.2181,35.2181,91300.0
2014-01-08 15:30:00,47.59,47.77,47.59,47.77,144000.0,35.2107,35.3439,35.2107,35.3439,144000.0
2014-01-09 09:30:00,47.68,47.69,47.44,47.46,209700.0,35.2773,35.2847,35.0997,35.1145,209700.0
2014-01-09 10:00:00,47.46,47.5,47.36,47.4,99300.0,35.1145,35.1441,35.0405,35.0701,99300.0
2014-01-09 10:30:00,47.39,47.41,47.22,47.24,74300.0,35.0627,35.0775,34.9369,34.9517,74300.0
2014-01-09 11:00:00,47.24,47.26,47.15,47.17,65800.0,34.9517,34.9665,34.8851,34.8999,65800.0
2014-01-09 11:30:00,47.16,47.22,47.16,47.19,96700.0,34.8925,34.9369,34.8925,34.9147,96700.0
2014-01-09 12:00:00,47.19,47.27,47.19,47.26,68000.0,34.9147,34.9739,34.9147,34.9665,68000.0
2014-01-09 12:30:00,47.25,47.33,47.25,47.33,150100.0,34.9591,35.0183,34.9591,35.0183,150100.0
2014-01-09 13:00:00,47.33,47.33,47.26,47.3,86800.0,35.0183,35.0183,34.9665,34.9961,86800.0
2014-01-09 13:30:00,47.3,47.33,47.26,47.28,122100.0,34.9961,35.0183,34.9665,34.9813,122100.0
2014-01-09 14:00:00,47.28,47.29,47.21,47.28,258200.0,34.9813,34.9887,34.9295,34.9813,258200.0
2014-01-09 14:30:00,47.28,47.37,47.25,47.33,84600.0,34.9813,35.0479,34.9591,35.0183,84600.0
2014-01-09 15:00:00,47.33,47.45,47.3,47.44,52100.0,35.0183,35.1071,34.9961,35.0997,52100.0
2014-01-09 15:30:00,47.44,47.51,47.41,47.5,245500.0,35.0997,35.1515,35.0775,35.1441,245500.0
2014-01-10 09:30:00,47.82,48.16,47.7,48.13,268700.0,35.3809,35.6324,35.2921,35.6102,268700.0
2014-01-10 10:00:00,48.1,48.12,47.88,48.04,59300.0,35.588,35.6028,35.4252,35.5436,59300.0
2014-01-10 10:30:00,48.07,48.09,48.01,48.07,92900.0,35.5658,35.5806,35.5214,35.5658,92900.0
2014-01-10 11:00:00,48.06,48.07,48.02,48.05,22100.0,35.5584,35.5658,35.5288,35.551,22100.0
2014-01-10 11:30:00,48.06,48.06,47.99,48.06,22100.0,35.5584,35.5584,35.5066,35.5584,22100.0
2014-01-10 12:00:00,48.06,48.07,48.0,48.01,19400.0,35.5584,35.5658,35.514,35.5214,19400.0
2014-01-10 12:30:00,48.01,48.09,47.99,48.01,25200.0,35.5214,35.5806,35.5066,35.5214,25200.0
2014-01-10 13:00:00,48.02,48.09,48.01,48.07,35400.0,35.5288,35.5806,35.5214,35.5658,35400.0
2014-01-10 13:30:00,48.07,48.1,48.04,48.04,60400.0,35.5658,35.588,35.5436,35.5436,60400.0
2014-01-10 14:00:00,48.06,48.13,48.05,48.11,69700.0,35.5584,35.6102,35.551,35.5954,69700.0
2014-01-10 14:30:00,48.11,48.24,48.1,48.24,166200.0,35.5954,35.6916,35.588,35.6916,166200.0
2014-01-10 15:00:00,48.24,48.33,48.23,48.28,60800.0,35.6916,35.7582,35.6842,35.7212,60800.0
2014-01-10 15:30:00,48.29,48.36,48.18,48.21,113900.0,35.7286,35.7804,35.6472,35.6694,113900.0
2014-01-13 09:30:00,48.37,48.37,48.22,48.27,49600.0,35.7878,35.7878,35.6768,35.7138,49600.0
2014-01-13 10:00:00,48.27,48.31,48.2,48.22,58900.0,35.7138,35.7434,35.662,35.6768,58900.0
2014-01-13 10:30:00,48.23,48.24,48.2,48.2,18500.0,35.6842,35.6916,35.662,35.662,18500.0
2014-01-13 11:00:00,48.2,48.2,48.12,48.14,29800.0,35.662,35.662,35.6028,35.6176,29800.0
2014-01-13 11:30:00,48.15,48.21,48.15,48.16,43300.0,35.625,35.6694,35.625,35.6324,43300.0
2014-01-13 12:00:00,48.14,48.15,48.05,48.05,12100.0,35.6176,35.625,35.551,35.551,12100.0
2014-01-13 12:30:00,48.04,48.04,47.84,47.85,164200.0,35.5436,35.5436,35.3956,35.403,164200.0
2014-01-13 13:00:00,47.83,47.9,47.79,47.86,159500.0,35.3882,35.44,35.3587,35.4104,159500.0
2014-01-13 13:30:00,47.86,47.87,47.8,47.87,42000.0,35.4104,35.4178,35.3661,35.4178,42000.0
2014-01-13 14:00:00,47.87,47.88,47.73,47.78,37300.0,35.4178,35.4252,35.3143,35.3513,37300.0
2014-01-13 14:30:00,47.77,47.78,47.66,47.67,52000.0,35.3439,35.3513,35.2625,35.2699,52000.0
2014-01-13 15:00:00,47.67,47.73,47.61,47.7,139400.0,35.2699,35.3143,35.2255,35.2921,139400.0
2014-01-13 15:30:00,47.69,47.75,47.61,47.75,53400.0,35.2847,35.3291,35.2255,35.3291,53400.0
2014-01-14 09:30:00,48.0,48.01,47.8,47.84,128200.0,35.514,35.5214,35.3661,35.3956,128200.0
2014-01-14 10:00:00,47.83,48.01,47.83,48.01,134300.0,35.3882,35.5214,35.3882,35.5214,134300.0
2014-01-14 10:30:00,48.03,48.05,47.98,48.02,17400.0,35.5362,35.551,35.4992,35.5288,17400.0
2014-01-14 11:00:00,48.03,48.07,47.98,48.01,119600.0,35.5362,35.5658,35.4992,35.5214,119600.0
2014-01-14 11:30:00,48.01,48.04,47.99,48.03,40300.0,35.5214,35.5436,35.5066,35.5362,40300.0
2014-01-14 12:00:00,48.03,48.12,48.01,48.12,13800.0,35.5362,35.6028,35.5214,35.6028,13800.0
2014-01-14 12:30:00,48.12,48.24,48.1,48.17,80900.0,35.6028,35.6916,35.588,35.6398,80900.0
2014-01-14 13:00:00,48.17,48.19,48.1,48.1,41000.0,35.6398,35.6546,35.588,35.588,41000.0
2014-01-14 13:30:00,48.11,48.16,48.09,48.1,128800.0,35.5954,35.6324,35.5806,35.588,128800.0
2014-01-14 14:00:00,48.11,48.17,48.06,48.17,42900.0,35.5954,35.6398,35.5584,35.6398,42900.0
2014-01-14 14:30:00,48.18,48.24,48.17,48.19,27100.0,35.6472,35.6916,35.6398,35.6546,27100.0
2014-01-14 15:00:00,48.19,48.3,48.19,48.27,198000.0,35.6546,35.736,35.6546,35.7138,198000.0
2014-01-14 15:30:00,48.27,48.29,48.19,48.23,169100.0,35.7138,35.7286,35.6546,35.6842,169100.0
2014-01-15 09:30:00,48.23,48.26,48.16,48.22,25400.0,35.6842,35.7064,35.6324,35.6768,25400.0
2014-01-15 10:00:00,48.23,48.29,48.2,48.2,161600.0,35.6842,35.7286,35.662,35.662,161600.0
2014-01-15 10:30:00,48.22,48.22,48.13,48.15,47900.0,35.6768,35.6768,35.6102,35.625,47900.0
2014-01-15 11:00:00,48.16,48.28,48.16,48.19,31000.0,35.6324,35.7212,35.6324,35.6546,31000.0
2014-01-15 11:30:00,48.21,48.24,48.2,48.21,45700.0,35.6694,35.6916,35.662,35.6694,45700.0
2014-01-15 12:00:00,48.21,48.28,48.21,48.28,105500.0,35.6694,35.7212,35.6694,35.7212,105500.0
2014-01-15 12:30:00,48.28,48.29,48.21,48.23,30800.0,35.7212,35.7286,35.6694,35.6842,30800.0
2014-01-15 13:00:00,48.21,48.22,48.15,48.15,32400.0,35.6694,35.6768,35.625,35.625,32400.0
2014-01-15 13:30:00,48.14,48.18,48.11,48.13,62700.0,35.6176,35.6472,35.5954,35.6102,62700.0
2014-01-15 14:00:00,48.13,48.23,48.09,48.2,83500.0,35.6102,35.6842,35.5806,35.662,83500.0
2014-01-15 14:30:00,48.2,48.21,48.16,48.2,36700.0,35.662,35.6694,35.6324,35.662,36700.0
2014-01-15 15:00:00,48.2,48.22,48.15,48.17,93700.0,35.662,35.6768,35.625,35.6398,93700.0
2014-01-15 15:30:00,48.17,48.23,48.17,48.22,35200.0,35.6398,35.6842,35.6398,35.6768,35200.0
2014-01-16 09:30:00,48.15,48.25,48.05,48.1,61500.0,35.625,35.699,35.551,35.588,61500.0
2014-01-16 10:00:00,48.09,48.13,48.01,48.02,19700.0,35.5806,35.6102,35.5214,35.5288,19700.0
2014-01-16 10:30:00,48.0,48.0,47.89,47.94,24500.0,35.514,35.514,35.4326,35.4696,24500.0
2014-01-16 11:00:00,47.93,47.97,47.91,47.96,12700.0,35.4622,35.4918,35.4474,35.4844,12700.0
2014-01-16 11:30:00,47.96,47.98,47.94,47.95,23200.0,35.4844,35.4992,35.4696,35.477,23200.0
2014-01-16 12:00:00,47.95,47.95,47.87,47.92,22400.0,35.477,35.477,35.4178,35.4548,22400.0
2014-01-16 12:30:00,47.92,47.95,47.91,47.94,8800.0,35.4548,35.477,35.4474,35.4696,8800.0
2014-01-16 13:00:00,47.93,48.02,47.91,48.02,22800.0,35.4622,35.5288,35.4474,35.5288,22800.0
2014-01-16 13:30:00,48.01,48.01,47.95,47.98,24700.0,35.5214,35.5214,35.477,35.4992,24700.0
2014-01-16 14:00:00,47.98,47.98,47.95,47.97,37200.0,35.4992,35.4992,35.477,35.4918,37200.0
2014-01-16 14:30:00,47.97,48.03,47.97,48.01,38700.0,35.4918,35.5362,35.4918,35.5214,38700.0
2014-01-16 15:00:00,48.0,48.01,47.97,47.98,58800.0,35.514,35.5214,35.4918,35.4992,58800.0
2014-01-16 15:30:00,47.96,47.99,47.92,47.98,101400.0,35.4844,35.5066,35.4548,35.4992,101400.0
2014-01-17 09:30:00,47.95,47.96,47.77,47.81,54300.0,35.477,35.4844,35.3439,35.3735,54300.0
2014-01-17 10:00:00,47.83,47.86,47.78,47.78,17200.0,35.3882,35.4104,35.3513,35.3513,17200.0
2014-01-17 10:30:00,47.78,47.81,47.75,47.78,16100.0,35.3513,35.3735,35.3291,35.3513,16100.0
2014-01-17 11:00:00,47.8,47.84,47.8,47.81,21100.0,35.3661,35.3956,35.3661,35.3735,21100.0
2014-01-17 11:30:00,47.81,47.82,47.8,47.81,13800.0,35.3735,35.3809,35.3661,35.3735,13800.0
2014-01-17 12:00:00,47.8,47.84,47.8,47.84,12500.0,35.3661,35.3956,35.3661,35.3956,12500.0
2014-01-17 12:30:00,47.82,47.83,47.79,47.79,38000.0,35.3809,35.3882,35.3587,35.3587,38000.0
2014-01-17 13:00:00,47.79,47.79,47.7,47.71,35000.0,35.3587,35.3587,35.2921,35.2995,35000.0
2014-01-17 13:30:00,47.72,47.77,47.7,47.76,93800.0,35.3069,35.3439,35.2921,35.3365,93800.0
2014-01-17 14:00:00,47.77,47.8,47.77,47.79,74100.0,35.3439,35.3661,35.3439,35.3587,74100.0
2014-01-17 14:30:00,47.79,47.79,47.75,47.75,77000.0,35.3587,35.3587,35.3291,35.3291,77000.0
2014-01-17 15:00:00,47.76,47.78,47.69,47.74,47800.0,35.3365,35.3513,35.2847,35.3217,47800.0
2014-01-17 15:30:00,47.73,47.84,47.69,47.79,77100.0,35.3143,35.3956,35.2847,35.3587,77100.0
2014-01-21 09:30:00,48.03,48.03,47.86,47.88,38700.0,35.5362,35.5362,35.4104,35.4252,38700.0
2014-01-21 10:00:00,47.88,47.88,47.68,47.68,25600.0,35.4252,35.4252,35.2773,35.2773,25600.0
2014-01-21 10:30:00,47.69,47.75,47.63,47.71,21400.0,35.2847,35.3291,35.2403,35.2995,21400.0
2014-01-21 11:00:00,47.69,47.7,47.5,47.54,165300.0,35.2847,35.2921,35.1441,35.1737,165300.0
2014-01-21 11:30:00,47.53,47.58,47.52,47.53,78600.0,35.1663,35.2033,35.1589,35.1663,78600.0
2014-01-21 12:00:00,47.54,47.56,47.48,47.54,71900.0,35.1737,35.1885,35.1293,35.1737,71900.0
2014-01-21 12:30:00,47.54,47.58,47.51,47.58,9100.0,35.1737,35.2033,35.1515,35.2033,9100.0
2014-01-21 13:00:00,47.58,47.63,47.56,47.62,29300.0,35.2033,35.2403,35.1885,35.2329,29300.0
2014-01-21 13:30:00,47.62,47.7,47.62,47.63,73500.0,35.2329,35.2921,35.2329,35.2403,73500.0
2014-01-21 14:00:00,47.64,47.64,47.6,47.62,22400.0,35.2477,35.2477,35.2181,35.2329,22400.0
2014-01-21 14:30:00,47.62,47.66,47.6,47.64,20700.0,35.2329,35.2625,35.2181,35.2477,20700.0
2014-01-21 15:00:00,47.63,47.68,47.6,47.61,60900.0,35.2403,35.2773,35.2181,35.2255,60900.0
2014-01-21 15:30:00,47.62,47.7,47.62,47.69,16700.0,35.2329,35.2921,35.2329,35.2847,16700.0
2014-01-22 09:30:00,48.01,48.01,47.94,47.98,46900.0,35.5214,35.5214,35.4696,35.4992,46900.0
2014-01-22 10:00:00,47.98,48.03,47.94,48.02,69200.0,35.4992,35.5362,35.4696,35.5288,69200.0
2014-01-22 10:30:00,48.01,48.01,47.88,47.91,40700.0,35.5214,35.5214,35.4252,35.4474,40700.0
2014-01-22 11:00:00,47.91,47.94,47.88,47.92,114600.0,35.4474,35.4696,35.4252,35.4548,114600.0
2014-01-22 11:30:00,47.93,47.95,47.89,47.93,61700.0,35.4622,35.477,35.4326,35.4622,61700.0
2014-01-22 12:00:00,47.93,48.04,47.93,48.02,86400.0,35.4622,35.5436,35.4622,35.5288,86400.0
2014-01-22 12:30:00,48.03,48.05,47.99,48.05,23300.0,35.5362,35.551,35.5066,35.551,23300.0
2014-01-22 13:00:00,48.05,48.2,48.05,48.2,92100.0,35.551,35.662,35.551,35.662,92100.0
2014-01-22 13:30:00,48.21,48.21,48.11,48.13,65100.0,35.6694,35.6694,35.5954,35.6102,65100.0
2014-01-22 14:00:00,48.15,48.18,48.14,48.18,38600.0,35.625,35.6472,35.6176,35.6472,38600.0
2014-01-22 14:30:00,48.18,48.19,48.15,48.19,53700.0,35.6472,35.6546,35.625,35.6546,53700.0
2014-01-22 15:00:00,48.19,48.24,48.19,48.22,468000.0,35.6546,35.6916,35.6546,35.6768,468000.0
2014-01-22 15:30:00,48.22,48.27,48.21,48.25,351900.0,35.6768,35.7138,35.6694,35.699,351900.0
2014-01-23 09:30:00,47.84,47.84,47.48,47.48,199900.0,35.3956,35.3956,35.1293,35.1293,199900.0
2014-01-23 10:00:00,47.5,47.51,47.32,47.35,113200.0,35.1441,35.1515,35.0109,35.0331,113200.0
2014-01-23 10:30:00,47.35,47.35,47.22,47.22,26600.0,35.0331,35.0331,34.9369,34.9369,26600.0
2014-01-23 11:00:00,47.21,47.31,47.18,47.25,102300.0,34.9295,35.0035,34.9073,34.9591,102300.0
2014-01-23 11:30:00,47.25,47.26,47.19,47.24,45500.0,34.9591,34.9665,34.9147,34.9517,45500.0
2014-01-23 12:00:00,47.24,47.24,47.15,47.16,63600.0,34.9517,34.9517,34.8851,34.8925,63600.0
2014-01-23 12:30:00,47.15,47.21,47.11,47.15,47100.0,34.8851,34.9295,34.8555,34.8851,47100.0
2014-01-23 13:00:00,47.13,47.13,47.02,47.03,46400.0,34.8703,34.8703,34.7889,34.7963,46400.0
2014-01-23 13:30:00,47.03,47.03,46.88,46.88,46400.0,34.7963,34.7963,34.6854,34.6854,46400.0
2014-01-23 14:00:00,46.88,47.02,46.88,46.99,91800.0,34.6854,34.7889,34.6854,34.7668,91800.0
2014-01-23 14:30:00,46.98,47.1,46.96,47.07,99200.0,34.7594,34.8481,34.7446,34.8259,99200.0
2014-01-23 15:00:00,47.08,47.1,47.02,47.08,155400.0,34.8333,34.8481,34.7889,34.8333,155400.0
2014-01-23 15:30:00,47.09,47.19,47.07,47.19,387800.0,34.8407,34.9147,34.8259,34.9147,387800.0
2014-01-24 09:30:00,46.69,46.69,46.37,46.47,105400.0,34.5448,34.5448,34.308,34.382,105400.0
2014-01-24 10:00:00,46.46,46.52,46.36,46.39,158200.0,34.3746,34.419,34.3006,34.3228,158200.0
2014-01-24 10:30:00,46.35,46.35,46.08,46.1,84600.0,34.2932,34.2932,34.0935,34.1083,84600.0
2014-01-24 11:00:00,46.1,46.17,45.98,45.98,106600.0,34.1083,34.1601,34.0195,34.0195,106600.0
2014-01-24 11:30:00,45.98,46.25,45.96,46.25,60300.0,34.0195,34.2192,34.0047,34.2192,60300.0
2014-01-24 12:00:00,46.23,46.25,46.17,46.2,44100.0,34.2044,34.2192,34.1601,34.1823,44100.0
2014-01-24 12:30:00,46.22,46.24,46.14,46.22,69600.0,34.197,34.2118,34.1379,34.197,69600.0
2014-01-24 13:00:00,46.21,46.3,46.18,46.23,45500.0,34.1897,34.2562,34.1675,34.2044,45500.0
2014-01-24 13:30:00,46.24,46.25,46.19,46.22,34500.0,34.2118,34.2192,34.1749,34.197,34500.0
2014-01-24 14:00:00,46.22,46.23,46.08,46.14,178800.0,34.197,34.2044,34.0935,34.1379,178800.0
2014-01-24 14:30:00,46.13,46.16,46.1,46.13,94200.0,34.1305,34.1527,34.1083,34.1305,94200.0
2014-01-24 15:00:00,46.12,46.15,46.01,46.04,120300.0,34.1231,34.1453,34.0417,34.0639,120300.0
2014-01-24 15:30:00,46.03,46.09,45.86,45.91,612300.0,34.0565,34.1009,33.9307,33.9677,612300.0
2014-01-27 09:30:00,45.89,46.04,45.85,46.0,63700.0,33.9529,34.0639,33.9233,34.0343,63700.0
2014-01-27 10:00:00,46.02,46.05,45.64,45.65,347300.0,34.0491,34.0713,33.7679,33.7753,347300.0
2014-01-27 10:30:00,45.65,45.85,45.65,45.75,198600.0,33.7753,33.9233,33.7753,33.8493,198600.0
2014-01-27 11:00:00,45.73,45.79,45.66,45.68,59100.0,33.8345,33.8789,33.7827,33.7975,59100.0
2014-01-27 11:30:00,45.66,45.69,45.51,45.54,44400.0,33.7827,33.8049,33.6717,33.6939,44400.0
2014-01-27 12:00:00,45.52,45.52,45.33,45.4,280400.0,33.6791,33.6791,33.5386,33.5904,280400.0
2014-01-27 12:30:00,45.39,45.48,45.34,45.36,226900.0,33.583,33.6495,33.546,33.5608,226900.0
2014-01-27 13:00:00,45.34,45.43,45.32,45.42,690100.0,33.546,33.6125,33.5312,33.6051,690100.0
2014-01-27 13:30:00,45.43,45.56,45.38,45.52,102600.0,33.6125,33.7087,33.5756,33.6791,102600.0
2014-01-27 14:00:00,45.53,45.66,45.52,45.66,83800.0,33.6865,33.7827,33.6791,33.7827,83800.0
2014-01-27 14:30:00,45.68,45.88,45.67,45.88,110500.0,33.7975,33.9455,33.7901,33.9455,110500.0
2014-01-27 15:00:00,45.88,45.91,45.77,45.8,305000.0,33.9455,33.9677,33.8641,33.8863,305000.0
2014-01-27 15:30:00,45.8,45.86,45.65,45.65,167800.0,33.8863,33.9307,33.7753,33.7753,167800.0
2014-01-28 09:30:00,46.07,46.12,45.91,46.11,175000.0,34.0861,34.1231,33.9677,34.1157,175000.0
2014-01-28 10:00:00,46.13,46.18,46.06,46.06,57200.0,34.1305,34.1675,34.0787,34.0787,57200.0
2014-01-28 10:30:00,46.08,46.15,46.05,46.07,39300.0,34.0935,34.1453,34.0713,34.0861,39300.0
2014-01-28 11:00:00,46.07,46.14,45.97,45.98,24000.0,34.0861,34.1379,34.0121,34.0195,24000.0
2014-01-28 11:30:00,45.98,46.0,45.88,45.94,46200.0,34.0195,34.0343,33.9455,33.9899,46200.0
2014-01-28 12:00:00,45.94,46.08,45.93,46.07,79100.0,33.9899,34.0935,33.9825,34.0861,79100.0
2014-01-28 12:30:00,46.08,46.11,46.01,46.04,43100.0,34.0935,34.1157,34.0417,34.0639,43100.0
2014-01-28 13:00:00,46.06,46.09,46.0,46.06,65700.0,34.0787,34.1009,34.0343,34.0787,65700.0
2014-01-28 13:30:00,46.06,46.08,46.02,46.03,71800.0,34.0787,34.0935,34.0491,34.0565,71800.0
2014-01-28 14:00:00,46.03,46.07,46.01,46.06,37000.0,34.0565,34.0861,34.0417,34.0787,37000.0
2014-01-28 14:30:00,46.06,46.12,46.06,46.1,58100.0,34.0787,34.1231,34.0787,34.1083,58100.0
2014-01-28 15:00:00,46.1,46.15,46.06,46.14,140500.0,34.1083,34.1453,34.0787,34.1379,140500.0
2014-01-28 15:30:00,46.14,46.16,46.04,46.06,116600.0,34.1379,34.1527,34.0639,34.0787,116600.0
2014-01-29 09:30:00,45.52,45.63,45.25,45.47,207400.0,33.6791,33.7605,33.4794,33.6421,207400.0
2014-01-29 10:00:00,45.46,45.6,45.41,45.44,73900.0,33.6347,33.7383,33.5978,33.6199,73900.0
2014-01-29 10:30:00,45.46,45.66,45.46,45.62,43600.0,33.6347,33.7827,33.6347,33.7531,43600.0
2014-01-29 11:00:00,45.66,45.85,45.65,45.84,100000.0,33.7827,33.9233,33.7753,33.9159,100000.0
2014-01-29 11:30:00,45.86,45.86,45.77,45.85,160100.0,33.9307,33.9307,33.8641,33.9233,160100.0
2014-01-29 12:00:00,45.86,45.87,45.66,45.67,142100.0,33.9307,33.9381,33.7827,33.7901,142100.0
2014-01-29 12:30:00,45.68,45.68,45.6,45.64,137300.0,33.7975,33.7975,33.7383,33.7679,137300.0
2014-01-29 13:00:00,45.63,45.75,45.55,45.59,201200.0,33.7605,33.8493,33.7013,33.7309,201200.0
2014-01-29 13:30:00,45.59,45.66,45.53,45.59,44800.0,33.7309,33.7827,33.6865,33.7309,44800.0
2014-01-29 14:00:00,45.58,45.66,45.26,45.48,103900.0,33.7235,33.7827,33.4868,33.6495,103900.0
2014-01-29 14:30:00,45.46,45.61,45.33,45.33,126200.0,33.6347,33.7457,33.5386,33.5386,126200.0
2014-01-29 15:00:00,45.32,45.39,45.22,45.27,83600.0,33.5312,33.583,33.4572,33.4942,83600.0
2014-01-29 15:30:00,45.26,45.46,45.24,45.39,152900.0,33.4868,33.6347,33.472,33.583,152900.0
2014-01-30 09:30:00,46.05,46.09,45.79,45.8,133300.0,34.0713,34.1009,33.8789,33.8863,133300.0
2014-01-30 10:00:00,45.8,45.83,45.73,45.8,48700.0,33.8863,33.9085,33.8345,33.8863,48700.0
2014-01-30 10:30:00,45.78,45.92,45.78,45.88,56100.0,33.8715,33.9751,33.8715,33.9455,56100.0
2014-01-30 11:00:00,45.9,45.98,45.87,45.87,24600.0,33.9603,34.0195,33.9381,33.9381,24600.0
2014-01-30 11:30:00,45.89,46.04,45.89,46.01,33500.0,33.9529,34.0639,33.9529,34.0417,33500.0
2014-01-30 12:00:00,46.01,46.02,45.92,45.92,31600.0,34.0417,34.0491,33.9751,33.9751,31600.0
2014-01-30 12:30:00,45.92,46.0,45.92,45.94,20900.0,33.9751,34.0343,33.9751,33.9899,20900.0
2014-01-30 13:00:00,45.91,45.91,45.77,45.81,89800.0,33.9677,33.9677,33.8641,33.8937,89800.0
2014-01-30 13:30:00,45.82,45.82,45.73,45.73,36000.0,33.9011,33.9011,33.8345,33.8345,36000.0
2014-01-30 14:00:00,45.74,45.75,45.67,45.71,25500.0,33.8419,33.8493,33.7901,33.8197,25500.0
2014-01-30 14:30:00,45.74,45.81,45.67,45.81,64200.0,33.8419,33.8937,33.7901,33.8937,64200.0
2014-01-30 15:00:00,45.82,45.91,45.82,45.87,35800.0,33.9011,33.9677,33.9011,33.9381,35800.0
2014-01-30 15:30:00,45.88,45.88,45.74,45.81,122300.0,33.9455,33.9455,33.8419,33.8937,122300.0
2014-01-31 09:30:00,45.34,45.46,45.17,45.35,121900.0,33.546,33.6347,33.4202,33.5534,121900.0
2014-01-31 10:00:00,45.36,45.49,45.35,45.38,55800.0,33.5608,33.6569,33.5534,33.5756,55800.0
2014-01-31 10:30:00,45.41,45.52,45.35,45.48,24900.0,33.5978,33.6791,33.5534,33.6495,24900.0
2014-01-31 11:00:00,45.5,45.71,45.49,45.7,56800.0,33.6643,33.8197,33.6569,33.8123,56800.0
2014-01-31 11:30:00,45.72,45.74,45.62,45.71,45500.0,33.8271,33.8419,33.7531,33.8197,45500.0
2014-01-31 12:00:00,45.73,45.79,45.66,45.69,78500.0,33.8345,33.8789,33.7827,33.8049,78500.0
2014-01-31 12:30:00,45.7,45.71,45.62,45.68,13700.0,33.8123,33.8197,33.7531,33.7975,13700.0
2014-01-31 13:00:00,45.69,45.7,45.6,45.65,30000.0,33.8049,33.8123,33.7383,33.7753,30000.0
2014-01-31 13:30:00,45.67,45.87,45.67,45.87,33700.0,33.7901,33.9381,33.7901,33.9381,33700.0
2014-01-31 14:00:00,45.86,45.89,45.81,45.88,18400.0,33.9307,33.9529,33.8937,33.9455,18400.0
2014-01-31 14:30:00,45.87,45.96,45.84,45.87,45800.0,33.9381,34.0047,33.9159,33.9381,45800.0
2014-01-31 15:00:00,45.83,45.86,45.77,45.82,59000.0,33.9085,33.9307,33.8641,33.9011,59000.0
2014-01-31 15:30:00,45.84,45.87,45.68,45.78,218900.0,33.9159,33.9381,33.7975,33.8715,218900.0
2014-02-03 09:30:00,45.46,45.5,45.26,45.26,49800.0,33.6347,33.6643,33.4868,33.4868,49800.0
2014-02-03 10:00:00,45.24,45.27,45.02,45.13,94100.0,33.472,33.4942,33.3092,33.3906,94100.0
2014-02-03 10:30:00,45.12,45.34,45.09,45.23,179400.0,33.3832,33.546,33.361,33.4646,179400.0
2014-02-03 11:00:00,45.22,45.22,45.05,45.14,105400.0,33.4572,33.4572,33.3314,33.398,105400.0
2014-02-03 11:30:00,45.15,45.2,44.94,44.94,60700.0,33.4054,33.4424,33.25,33.25,60700.0
2014-02-03 12:00:00,44.93,44.96,44.84,44.93,32500.0,33.2426,33.2648,33.176,33.2426,32500.0
2014-02-03 12:30:00,44.94,45.01,44.91,44.91,28600.0,33.25,33.3018,33.2278,33.2278,28600.0
2014-02-03 13:00:00,44.9,44.92,44.74,44.74,217500.0,33.2204,33.2352,33.102,33.102,217500.0
2014-02-03 13:30:00,44.74,44.79,44.68,44.77,148800.0,33.102,33.139,33.0576,33.1242,148800.0
2014-02-03 14:00:00,44.76,44.85,44.74,44.8,59400.0,33.1168,33.1834,33.102,33.1464,59400.0
2014-02-03 14:30:00,44.79,44.8,44.65,44.65,137000.0,33.139,33.1464,33.0354,33.0354,137000.0
2014-02-03 15:00:00,44.65,44.78,44.65,44.75,175900.0,33.0354,33.1316,33.0354,33.1094,175900.0
2014-02-03 15:30:00,44.76,44.79,44.6,44.66,147800.0,33.1168,33.139,32.9985,33.0428,147800.0
2014-02-04 09:30:00,45.2,45.53,45.2,45.51,198500.0,33.4424,33.6865,33.4424,33.6717,198500.0
2014-02-04 10:00:00,45.51,45.6,45.47,45.52,197600.0,33.6717,33.7383,33.6421,33.6791,197600.0
2014-02-04 10:30:00,45.54,45.59,45.48,45.48,71400.0,33.6939,33.7309,33.6495,33.6495,71400.0
2014-02-04 11:00:00,45.49,45.62,45.48,45.55,59400.0,33.6569,33.7531,33.6495,33.7013,59400.0
2014-02-04 11:30:00,45.54,45.63,45.53,45.63,48400.0,33.6939,33.7605,33.6865,33.7605,48400.0
2014-02-04 12:00:00,45.64,45.67,45.59,45.62,40900.0,33.7679,33.7901,33.7309,33.7531,40900.0
2014-02-04 12:30:00,45.62,45.71,45.62,45.7,49200.0,33.7531,33.8197,33.7531,33.8123,49200.0
2014-02-04 13:00:00,45.71,45.76,45.67,45.69,74200.0,33.8197,33.8567,33.7901,33.8049,74200.0
2014-02-04 13:30:00,45.7,45.71,45.57,45.57,133900.0,33.8123,33.8197,33.7161,33.7161,133900.0
2014-02-04 14:00:00,45.57,45.67,45.52,45.62,106000.0,33.7161,33.7901,33.6791,33.7531,106000.0
2014-02-04 14:30:00,45.62,45.66,45.56,45.64,307400.0,33.7531,33.7827,33.7087,33.7679,307400.0
2014-02-04 15:00:00,45.64,45.65,45.49,45.5,306200.0,33.7679,33.7753,33.6569,33.6643,306200.0
2014-02-04 15:30:00,45.49,45.62,45.49,45.55,182800.0,33.6569,33.7531,33.6569,33.7013,182800.0
2014-02-05 09:30:00,45.4,45.46,45.19,45.3,142700.0,33.5904,33.6347,33.435,33.5164,142700.0
2014-02-05 10:00:00,45.31,45.48,45.1,45.1,179800.0,33.5238,33.6495,33.3684,33.3684,179800.0
2014-02-05 10:30:00,45.08,45.24,45.08,45.24,102400.0,33.3536,33.472,33.3536,33.472,102400.0
2014-02-05 11:00:00,45.21,45.33,45.11,45.3,32000.0,33.4498,33.5386,33.3758,33.5164,32000.0
2014-02-05 11:30:00,45.3,45.43,45.3,45.42,31600.0,33.5164,33.6125,33.5164,33.6051,31600.0
2014-02-05 12:00:00,45.42,45.44,45.33,45.34,63800.0,33.6051,33.6199,33.5386,33.546,63800.0
2014-02-05 12:30:00,45.34,45.4,45.34,45.38,31300.0,33.546,33.5904,33.546,33.5756,31300.0
2014-02-05 13:00:00,45.39,45.6,45.39,45.53,32100.0,33.583,33.7383,33.583,33.6865,32100.0
2014-02-05 13:30:00,45.54,45.62,45.54,45.6,12500.0,33.6939,33.7531,33.6939,33.7383,12500.0
2014-02-05 14:00:00,45.58,45.62,45.53,45.58,18300.0,33.7235,33.7531,33.6865,33.7235,18300.0
2014-02-05 14:30:00,45.59,45.6,45.45,45.47,50500.0,33.7309,33.7383,33.6273,33.6421,50500.0
2014-02-05 15:00:00,45.47,45.53,45.44,45.5,182500.0,33.6421,33.6865,33.6199,33.6643,182500.0
2014-02-05 15:30:00,45.5,45.5,45.39,45.39,151600.0,33.6643,33.6643,33.583,33.583,151600.0
2014-02-06 09:30:00,45.74,46.13,45.74,46.1,87300.0,33.8419,34.1305,33.8419,34.1083,87300.0
2014-02-06 10:00:00,46.08,46.13,46.03,46.13,465800.0,34.0935,34.1305,34.0565,34.1305,465800.0
2014-02-06 10:30:00,46.15,46.26,46.14,46.22,60500.0,34.1453,34.2266,34.1379,34.197,60500.0
2014-02-06 11:00:00,46.21,46.25,46.19,46.2,261300.0,34.1897,34.2192,34.1749,34.1823,261300.0
2014-02-06 11:30:00,46.21,46.24,46.15,46.17,18300.0,34.1897,34.2118,34.1453,34.1601,18300.0
2014-02-06 12:00:00,46.17,46.23,46.17,46.18,57500.0,34.1601,34.2044,34.1601,34.1675,57500.0
2014-02-06 12:30:00,46.19,46.23,46.15,46.15,147600.0,34.1749,34.2044,34.1453,34.1453,147600.0
2014-02-06 13:00:00,46.15,46.18,46.13,46.15,13100.0,34.1453,34.1675,34.1305,34.1453,13100.0
2014-02-06 13:30:00,46.14,46.27,46.14,46.22,36500.0,34.1379,34.234,34.1379,34.197,36500.0
2014-02-06 14:00:00,46.23,46.32,46.22,46.3,114300.0,34.2044,34.271,34.197,34.2562,114300.0
2014-02-06 14:30:00,46.3,46.31,46.21,46.26,125400.0,34.2562,34.2636,34.1897,34.2266,125400.0
2014-02-06 15:00:00,46.26,46.26,46.15,46.19,158300.0,34.2266,34.2266,34.1453,34.1749,158300.0
2014-02-06 15:30:00,46.19,46.28,46.17,46.28,119200.0,34.1749,34.2414,34.1601,34.2414,119200.0
2014-02-07 09:30:00,46.54,46.66,46.46,46.58,121100.0,34.4338,34.5226,34.3746,34.4634,121100.0
2014-02-07 10:00:00,46.57,46.6,46.29,46.29,67200.0,34.456,34.4782,34.2488,34.2488,67200.0
2014-02-07 10:30:00,46.27,46.4,46.26,46.36,42200.0,34.234,34.3302,34.2266,34.3006,42200.0
2014-02-07 11:00:00,46.37,46.44,46.33,46.42,19700.0,34.308,34.3598,34.2784,34.345,19700.0
2014-02-07 11:30:00,46.43,46.53,46.42,46.53,44300.0,34.3524,34.4264,34.345,34.4264,44300.0
2014-02-07 12:00:00,46.53,46.54,46.47,46.51,35300.0,34.4264,34.4338,34.382,34.4116,35300.0
2014-02-07 12:30:00,46.51,46.55,46.48,46.51,39600.0,34.4116,34.4412,34.3894,34.4116,39600.0
2014-02-07 13:00:00,46.52,46.55,46.5,46.52,117900.0,34.419,34.4412,34.4042,34.419,117900.0
2014-02-07 13:30:00,46.52,46.62,46.52,46.59,48400.0,34.419,34.493,34.419,34.4708,48400.0
2014-02-07 14:00:00,46.59,46.62,46.57,46.61,27300.0,34.4708,34.493,34.456,34.4856,27300.0
2014-02-07 14:30:00,46.61,46.63,46.56,46.58,145200.0,34.4856,34.5004,34.4486,34.4634,145200.0
2014-02-07 15:00:00,46.58,46.62,46.54,46.56,39500.0,34.4634,34.493,34.4338,34.4486,39500.0
2014-02-07 15:30:00,46.56,46.57,46.46,46.51,44800.0,34.4486,34.456,34.3746,34.4116,44800.0
2014-02-10 09:30:00,46.43,46.43,46.17,46.17,141900.0,34.3524,34.3524,34.1601,34.1601,141900.0
2014-02-10 10:00:00,46.17,46.17,46.1,46.11,30700.0,34.1601,34.1601,34.1083,34.1157,30700.0
2014-02-10 10:30:00,46.1,46.1,45.89,45.93,41500.0,34.1083,34.1083,33.9529,33.9825,41500.0
2014-02-10 11:00:00,45.91,46.07,45.87,46.07,38000.0,33.9677,34.0861,33.9381,34.0861,38000.0
2014-02-10 11:30:00,46.05,46.08,46.01,46.07,16000.0,34.0713,34.0935,34.0417,34.0861,16000.0
2014-02-10 12:00:00,46.06,46.09,46.04,46.08,12800.0,34.0787,34.1009,34.0639,34.0935,12800.0
2014-02-10 12:30:00,46.08,46.09,46.05,46.05,18800.0,34.0935,34.1009,34.0713,34.0713,18800.0
2014-02-10 13:00:00,46.07,46.07,46.0,46.03,14300.0,34.0861,34.0861,34.0343,34.0565,14300.0
2014-02-10 13:30:00,46.03,46.05,46.0,46.0,29400.0,34.0565,34.0713,34.0343,34.0343,29400.0
2014-02-10 14:00:00,46.01,46.05,46.01,46.03,15400.0,34.0417,34.0713,34.0417,34.0565,15400.0
2014-02-10 14:30:00,46.02,46.03,45.98,45.99,59400.0,34.0491,34.0565,34.0195,34.0269,59400.0
2014-02-10 15:00:00,45.99,46.0,45.95,45.98,51600.0,34.0269,34.0343,33.9973,34.0195,51600.0
2014-02-10 15:30:00,45.97,46.09,45.96,46.09,106100.0,34.0121,34.1009,34.0047,34.1009,106100.0
2014-02-11 09:30:00,46.39,46.58,46.29,46.55,550700.0,34.3228,34.4634,34.2488,34.4412,550700.0
2014-02-11 10:00:00,46.54,46.74,46.5,46.74,128300.0,34.4338,34.5818,34.4042,34.5818,128300.0
2014-02-11 10:30:00,46.74,46.78,46.64,46.72,283100.0,34.5818,34.6114,34.5078,34.567,283100.0
2014-02-11 11:00:00,46.72,46.85,46.7,46.85,110300.0,34.567,34.6632,34.5522,34.6632,110300.0
2014-02-11 11:30:00,46.86,46.95,46.86,46.94,50400.0,34.6706,34.7372,34.6706,34.7298,50400.0
2014-02-11 12:00:00,46.94,46.96,46.84,46.88,35500.0,34.7298,34.7446,34.6558,34.6854,35500.0
2014-02-11 12:30:00,46.9,46.95,46.89,46.95,26400.0,34.7002,34.7372,34.6928,34.7372,26400.0
2014-02-11 13:00:00,46.96,47.01,46.95,46.99,121300.0,34.7446,34.7816,34.7372,34.7668,121300.0
2014-02-11 13:30:00,46.99,47.02,46.99,46.99,29600.0,34.7668,34.7889,34.7668,34.7668,29600.0
2014-02-11 14:00:00,46.99,47.0,46.94,46.97,15900.0,34.7668,34.7742,34.7298,34.752,15900.0
2014-02-11 14:30:00,46.98,47.05,46.96,47.05,69700.0,34.7594,34.8111,34.7446,34.8111,69700.0
2014-02-11 15:00:00,47.04,47.09,47.02,47.05,75500.0,34.8037,34.8407,34.7889,34.8111,75500.0
2014-02-11 15:30:00,47.05,47.07,46.96,47.04,130200.0,34.8111,34.8259,34.7446,34.8037,130200.0
2014-02-12 09:30:00,47.35,47.45,47.26,47.42,75600.0,35.0331,35.1071,34.9665,35.0849,75600.0
2014-02-12 10:00:00,47.43,47.45,47.28,47.29,67200.0,35.0923,35.1071,34.9813,34.9887,67200.0
2014-02-12 10:30:00,47.29,47.3,47.16,47.2,52800.0,34.9887,34.9961,34.8925,34.9221,52800.0
2014-02-12 11:00:00,47.18,47.2,47.09,47.09,255900.0,34.9073,34.9221,34.8407,34.8407,255900.0
2014-02-12 11:30:00,47.08,47.12,46.96,47.01,46800.0,34.8333,34.8629,34.7446,34.7816,46800.0
2014-02-12 12:00:00,47.0,47.07,46.98,46.98,37100.0,34.7742,34.8259,34.7594,34.7594,37100.0
2014-02-12 12:30:00,46.98,46.98,46.88,46.94,451400.0,34.7594,34.7594,34.6854,34.7298,451400.0
2014-02-12 13:00:00,46.95,47.08,46.95,47.06,44500.0,34.7372,34.8333,34.7372,34.8185,44500.0
2014-02-12 13:30:00,47.07,47.12,47.06,47.09,60800.0,34.8259,34.8629,34.8185,34.8407,60800.0
2014-02-12 14:00:00,47.08,47.12,47.02,47.03,42900.0,34.8333,34.8629,34.7889,34.7963,42900.0
2014-02-12 14:30:00,47.03,47.03,46.91,46.97,59800.0,34.7963,34.7963,34.7076,34.752,59800.0
2014-02-12 15:00:00,46.98,47.01,46.94,46.98,50300.0,34.7594,34.7816,34.7298,34.7594,50300.0
2014-02-12 15:30:00,46.99,47.03,46.93,46.94,123400.0,34.7668,34.7963,34.7224,34.7298,123400.0
2014-02-13 09:30:00,46.48,46.6,46.43,46.59,54400.0,34.3894,34.4782,34.3524,34.4708,54400.0
2014-02-13 10:00:00,46.6,46.74,46.6,46.71,29300.0,34.4782,34.5818,34.4782,34.5596,29300.0
2014-02-13 10:30:00,46.68,46.79,46.66,46.75,18100.0,34.5374,34.6188,34.5226,34.5892,18100.0
2014-02-13 11:00:00,46.76,46.82,46.73,46.8,16600.0,34.5966,34.641,34.5744,34.6262,16600.0
2014-02-13 11:30:00,46.8,46.86,46.79,46.79,30300.0,34.6262,34.6706,34.6188,34.6188,30300.0
2014-02-13 12:00:00,46.8,46.81,46.75,46.81,12000.0,34.6262,34.6336,34.5892,34.6336,12000.0
2014-02-13 12:30:00,46.82,46.87,46.8,46.87,29600.0,34.641,34.678,34.6262,34.678,29600.0
2014-02-13 13:00:00,46.87,46.96,46.84,46.95,113100.0,34.678,34.7446,34.6558,34.7372,113100.0
2014-02-13 13:30:00,47.01,47.07,46.98,47.06,51100.0,34.7816,34.8259,34.7594,34.8185,51100.0
2014-02-13 14:00:00,47.07,47.09,47.03,47.03,42000.0,34.8259,34.8407,34.7963,34.7963,42000.0
2014-02-13 14:30:00,47.02,47.11,47.01,47.1,11900.0,34.7889,34.8555,34.7816,34.8481,11900.0
2014-02-13 15:00:00,47.09,47.1,47.04,47.04,24200.0,34.8407,34.8481,34.8037,34.8037,24200.0
2014-02-13 15:30:00,47.05,47.1,46.99,47.1,266100.0,34.8111,34.8481,34.7668,34.8481,266100.0
2014-02-14 09:30:00,47.25,47.47,47.25,47.46,43300.0,34.9591,35.1219,34.9591,35.1145,43300.0
2014-02-14 10:00:00,47.46,47.63,47.38,47.62,28900.0,35.1145,35.2403,35.0553,35.2329,28900.0
2014-02-14 10:30:00,47.62,47.69,47.58,47.58,42300.0,35.2329,35.2847,35.2033,35.2033,42300.0
2014-02-14 11:00:00,47.56,47.6,47.54,47.59,13500.0,35.1885,35.2181,35.1737,35.2107,13500.0
2014-02-14 11:30:00,47.59,47.65,47.58,47.6,42000.0,35.2107,35.2551,35.2033,35.2181,42000.0
2014-02-14 12:00:00,47.61,47.64,47.59,47.61,29800.0,35.2255,35.2477,35.2107,35.2255,29800.0
2014-02-14 12:30:00,47.6,47.6,47.56,47.56,14100.0,35.2181,35.2181,35.1885,35.1885,14100.0
2014-02-14 13:00:00,47.6,47.66,47.55,47.66,25500.0,35.2181,35.2625,35.1811,35.2625,25500.0
2014-02-14 13:30:00,47.66,47.72,47.66,47.7,10700.0,35.2625,35.3069,35.2625,35.2921,10700.0
2014-02-14 14:00:00,47.72,47.76,47.69,47.74,44100.0,35.3069,35.3365,35.2847,35.3217,44100.0
2014-02-14 14:30:00,47.74,47.8,47.73,47.76,37900.0,35.3217,35.3661,35.3143,35.3365,37900.0
2014-02-14 15:00:00,47.73,47.75,47.63,47.68,51100.0,35.3143,35.3291,35.2403,35.2773,51100.0
2014-02-14 15:30:00,47.69,47.7,47.58,47.59,53100.0,35.2847,35.2921,35.2033,35.2107,53100.0
2014-02-18 09:30:00,47.59,47.6,47.38,47.4,86000.0,35.2107,35.2181,35.0553,35.0701,86000.0
2014-02-18 10:00:00,47.41,47.41,47.29,47.39,52500.0,35.0775,35.0775,34.9887,35.0627,52500.0
2014-02-18 10:30:00,47.41,47.42,47.38,47.4,20200.0,35.0775,35.0849,35.0553,35.0701,20200.0
2014-02-18 11:00:00,47.39,47.47,47.38,47.46,10900.0,35.0627,35.1219,35.0553,35.1145,10900.0
2014-02-18 11:30:00,47.48,47.5,47.44,47.44,15500.0,35.1293,35.1441,35.0997,35.0997,15500.0
2014-02-18 12:00:00,47.42,47.45,47.37,47.41,32100.0,35.0849,35.1071,35.0479,35.0775,32100.0
2014-02-18 12:30:00,47.45,47.46,47.42,47.45,13400.0,35.1071,35.1145,35.0849,35.1071,13400.0
2014-02-18 13:00:00,47.46,47.47,47.42,47.42,42000.0,35.1145,35.1219,35.0849,35.0849,42000.0
2014-02-18 13:30:00,47.41,47.42,47.34,47.36,47800.0,35.0775,35.0849,35.0257,35.0405,47800.0
2014-02-18 14:00:00,47.37,47.4,47.34,47.34,40000.0,35.0479,35.0701,35.0257,35.0257,40000.0
2014-02-18 14:30:00,47.33,47.35,47.31,47.33,107300.0,35.0183,35.0331,35.0035,35.0183,107300.0
2014-02-18 15:00:00,47.32,47.33,47.28,47.3,77300.0,35.0109,35.0183,34.9813,34.9961,77300.0
2014-02-18 15:30:00,47.31,47.31,47.19,47.22,91800.0,35.0035,35.0035,34.9147,34.9369,91800.0
2014-02-19 09:30:00,47.07,47.22,47.07,47.22,23400.0,34.8259,34.9369,34.8259,34.9369,23400.0
2014-02-19 10:00:00,47.24,47.37,47.18,47.37,28900.0,34.9517,35.0479,34.9073,35.0479,28900.0
2014-02-19 10:30:00,47.35,47.35,47.24,47.29,52200.0,35.0331,35.0331,34.9517,34.9887,52200.0
2014-02-19 11:00:00,47.28,47.3,47.19,47.23,35900.0,34.9813,34.9961,34.9147,34.9443,35900.0
2014-02-19 11:30:00,47.24,47.25,47.08,47.08,238000.0,34.9517,34.9591,34.8333,34.8333,238000.0
2014-02-19 12:00:00,47.06,47.07,46.88,46.93,14800.0,34.8185,34.8259,34.6854,34.7224,14800.0
2014-02-19 12:30:00,46.98,47.01,46.9,46.96,19100.0,34.7594,34.7816,34.7002,34.7446,19100.0
2014-02-19 13:00:00,46.99,47.16,46.95,47.13,23200.0,34.7668,34.8925,34.7372,34.8703,23200.0
2014-02-19 13:30:00,47.19,47.19,47.09,47.14,325700.0,34.9147,34.9147,34.8407,34.8777,325700.0
2014-02-19 14:00:00,47.16,47.24,47.0,47.14,26200.0,34.8925,34.9517,34.7742,34.8777,26200.0
2014-02-19 14:30:00,47.1,47.16,47.0,47.08,56200.0,34.8481,34.8925,34.7742,34.8333,56200.0
2014-02-19 15:00:00,47.06,47.09,46.86,46.86,27000.0,34.8185,34.8407,34.6706,34.6706,27000.0
2014-02-19 15:30:00,46.86,46.95,46.81,46.9,65400.0,34.6706,34.7372,34.6336,34.7002,65400.0
2014-02-20 09:30:00,46.93,46.95,46.64,46.71,55500.0,34.7224,34.7372,34.5078,34.5596,55500.0
2014-02-20 10:00:00,46.66,46.89,46.65,46.85,26200.0,34.5226,34.6928,34.5152,34.6632,26200.0
2014-02-20 10:30:00,46.84,47.09,46.84,47.07,67800.0,34.6558,34.8407,34.6558,34.8259,67800.0
2014-02-20 11:00:00,47.07,47.08,46.88,46.9,230900.0,34.8259,34.8333,34.6854,34.7002,230900.0
2014-02-20 11:30:00,46.91,46.97,46.9,46.92,41700.0,34.7076,34.752,34.7002,34.715,41700.0
2014-02-20 12:00:00,46.94,47.04,46.93,47.03,62200.0,34.7298,34.8037,34.7224,34.7963,62200.0
2014-02-20 12:30:00,47.02,47.1,47.02,47.08,64700.0,34.7889,34.8481,34.7889,34.8333,64700.0
2014-02-20 13:00:00,47.08,47.12,47.07,47.12,6300.0,34.8333,34.8629,34.8259,34.8629,6300.0
2014-02-20 13:30:00,47.1,47.1,47.05,47.07,158000.0,34.8481,34.8481,34.8111,34.8259,158000.0
2014-02-20 14:00:00,47.08,47.11,46.99,47.05,24300.0,34.8333,34.8555,34.7668,34.8111,24300.0
2014-02-20 14:30:00,47.07,47.19,47.05,47.12,260500.0,34.8259,34.9147,34.8111,34.8629,260500.0
2014-02-20 15:00:00,47.15,47.17,47.09,47.12,56600.0,34.8851,34.8999,34.8407,34.8629,56600.0
2014-02-20 15:30:00,47.11,47.16,47.07,47.09,78900.0,34.8555,34.8925,34.8259,34.8407,78900.0
2014-02-21 09:30:00,47.23,47.44,47.17,47.44,97200.0,34.9443,35.0997,34.8999,35.0997,97200.0
2014-02-21 10:00:00,47.44,47.53,47.26,47.27,212000.0,35.0997,35.1663,34.9665,34.9739,212000.0
2014-02-21 10:30:00,47.3,47.39,47.3,47.35,30800.0,34.9961,35.0627,34.9961,35.0331,30800.0
2014-02-21 11:00:00,47.35,47.42,47.29,47.34,36000.0,35.0331,35.0849,34.9887,35.0257,36000.0
2014-02-21 11:30:00,47.34,47.38,47.3,47.31,33100.0,35.0257,35.0553,34.9961,35.0035,33100.0
2014-02-21 12:00:00,47.31,47.4,47.31,47.35,25200.0,35.0035,35.0701,35.0035,35.0331,25200.0
2014-02-21 12:30:00,47.35,47.37,47.28,47.34,24500.0,35.0331,35.0479,34.9813,35.0257,24500.0
2014-02-21 13:00:00,47.34,47.4,47.32,47.39,17800.0,35.0257,35.0701,35.0109,35.0627,17800.0
2014-02-21 13:30:00,47.39,47.4,47.33,47.38,247900.0,35.0627,35.0701,35.0183,35.0553,247900.0
2014-02-21 14:00:00,47.38,47.4,47.28,47.33,56500.0,35.0553,35.0701,34.9813,35.0183,56500.0
2014-02-21 14:30:00,47.31,47.33,47.23,47.32,53700.0,35.0035,35.0183,34.9443,35.0109,53700.0
2014-02-21 15:00:00,47.3,47.38,47.29,47.35,43500.0,34.9961,35.0553,34.9887,35.0331,43500.0
2014-02-21 15:30:00,47.35,47.38,47.3,47.32,73300.0,35.0331,35.0553,34.9961,35.0109,73300.0
2014-02-24 09:30:00,47.36,47.47,47.27,47.43,97200.0,35.0405,35.1219,34.9739,35.0923,97200.0
2014-02-24 10:00:00,47.43,47.44,47.33,47.36,39300.0,35.0923,35.0997,35.0183,35.0405,39300.0
2014-02-24 10:30:00,47.37,47.52,47.37,47.48,22200.0,35.0479,35.1589,35.0479,35.1293,22200.0
2014-02-24 11:00:00,47.48,47.58,47.46,47.57,9300.0,35.1293,35.2033,35.1145,35.1959,9300.0
2014-02-24 11:30:00,47.59,47.72,47.58,47.7,25000.0,35.2107,35.3069,35.2033,35.2921,25000.0
2014-02-24 12:00:00,47.73,47.74,47.7,47.71,17200.0,35.3143,35.3217,35.2921,35.2995,17200.0
2014-02-24 12:30:00,47.72,47.74,47.65,47.67,21100.0,35.3069,35.3217,35.2551,35.2699,21100.0
2014-02-24 13:00:00,47.63,47.66,47.62,47.64,28000.0,35.2403,35.2625,35.2329,35.2477,28000.0
2014-02-24 13:30:00,47.62,47.64,47.55,47.57,32600.0,35.2329,35.2477,35.1811,35.1959,32600.0
2014-02-24 14:00:00,47.58,47.65,47.57,47.6,46200.0,35.2033,35.2551,35.1959,35.2181,46200.0
2014-02-24 14:30:00,47.61,47.62,47.52,47.52,160400.0,35.2255,35.2329,35.1589,35.1589,160400.0
2014-02-24 15:00:00,47.53,47.55,47.44,47.44,93600.0,35.1663,35.1811,35.0997,35.0997,93600.0
2014-02-24 15:30:00,47.43,47.5,47.38,47.4,36200.0,35.0923,35.1441,35.0553,35.0701,36200.0
2014-02-25 09:30:00,47.39,47.39,47.05,47.08,47100.0,35.0627,35.0627,34.8111,34.8333,47100.0
2014-02-25 10:00:00,47.09,47.15,46.96,47.05,32400.0,34.8407,34.8851,34.7446,34.8111,32400.0
2014-02-25 10:30:00,47.07,47.15,47.03,47.12,31700.0,34.8259,34.8851,34.7963,34.8629,31700.0
2014-02-25 11:00:00,47.13,47.23,47.09,47.23,30100.0,34.8703,34.9443,34.8407,34.9443,30100.0
2014-02-25 11:30:00,47.23,47.24,47.02,47.04,25400.0,34.9443,34.9517,34.7889,34.8037,25400.0
2014-02-25 12:00:00,47.04,47.05,46.98,47.03,21200.0,34.8037,34.8111,34.7594,34.7963,21200.0
2014-02-25 12:30:00,47.0,47.06,46.99,47.0,25700.0,34.7742,34.8185,34.7668,34.7742,25700.0
2014-02-25 13:00:00,46.99,47.07,46.96,47.05,57600.0,34.7668,34.8259,34.7446,34.8111,57600.0
2014-02-25 13:30:00,47.05,47.06,46.94,46.98,18700.0,34.8111,34.8185,34.7298,34.7594,18700.0
2014-02-25 14:00:00,46.98,46.98,46.85,46.87,29000.0,34.7594,34.7594,34.6632,34.678,29000.0
2014-02-25 14:30:00,46.87,46.92,46.81,46.87,28800.0,34.678,34.715,34.6336,34.678,28800.0
2014-02-25 15:00:00,46.87,46.87,46.73,46.77,32200.0,34.678,34.678,34.5744,34.604,32200.0
2014-02-25 15:30:00,46.76,46.9,46.76,46.9,48200.0,34.5966,34.7002,34.5966,34.7002,48200.0
2014-02-26 09:30:00,47.13,47.16,46.91,46.92,22100.0,34.8703,34.8925,34.7076,34.715,22100.0
2014-02-26 10:00:00,46.94,47.12,46.93,47.11,27200.0,34.7298,34.8629,34.7224,34.8555,27200.0
2014-02-26 10:30:00,47.15,47.16,47.04,47.04,49900.0,34.8851,34.8925,34.8037,34.8037,49900.0
2014-02-26 11:00:00,47.05,47.16,47.02,47.15,35300.0,34.8111,34.8925,34.7889,34.8851,35300.0
2014-02-26 11:30:00,47.13,47.13,47.01,47.06,15700.0,34.8703,34.8703,34.7816,34.8185,15700.0
2014-02-26 12:00:00,47.09,47.11,47.05,47.08,10500.0,34.8407,34.8555,34.8111,34.8333,10500.0
2014-02-26 12:30:00,47.06,47.1,47.0,47.0,11600.0,34.8185,34.8481,34.7742,34.7742,11600.0
2014-02-26 13:00:00,47.0,47.0,46.92,46.99,22700.0,34.7742,34.7742,34.715,34.7668,22700.0
2014-02-26 13:30:00,47.0,47.06,46.97,46.97,38600.0,34.7742,34.8185,34.752,34.752,38600.0
2014-02-26 14:00:00,46.99,47.01,46.77,46.77,68500.0,34.7668,34.7816,34.604,34.604,68500.0
2014-02-26 14:30:00,46.76,46.89,46.74,46.86,103000.0,34.5966,34.6928,34.5818,34.6706,103000.0
2014-02-26 15:00:00,46.87,46.93,46.8,46.88,54000.0,34.678,34.7224,34.6262,34.6854,54000.0
2014-02-26 15:30:00,46.9,46.94,46.83,46.91,93400.0,34.7002,34.7298,34.6484,34.7076,93400.0
2014-02-27 09:30:00,47.34,47.44,47.21,47.31,54000.0,35.0257,35.0997,34.9295,35.0035,54000.0
2014-02-27 10:00:00,47.33,47.34,47.21,47.33,60400.0,35.0183,35.0257,34.9295,35.0183,60400.0
2014-02-27 10:30:00,47.32,47.44,47.32,47.42,47400.0,35.0109,35.0997,35.0109,35.0849,47400.0
2014-02-27 11:00:00,47.43,47.67,47.42,47.66,109600.0,35.0923,35.2699,35.0849,35.2625,109600.0
2014-02-27 11:30:00,47.64,47.64,47.55,47.57,25600.0,35.2477,35.2477,35.1811,35.1959,25600.0
2014-02-27 12:00:00,47.58,47.61,47.52,47.54,33000.0,35.2033,35.2255,35.1589,35.1737,33000.0
2014-02-27 12:30:00,47.57,47.62,47.51,47.62,32700.0,35.1959,35.2329,35.1515,35.2329,32700.0
2014-02-27 13:00:00,47.6,47.7,47.6,47.7,48400.0,35.2181,35.2921,35.2181,35.2921,48400.0
2014-02-27 13:30:00,47.7,47.79,47.7,47.75,34500.0,35.2921,35.3587,35.2921,35.3291,34500.0
2014-02-27 14:00:00,47.75,47.76,47.65,47.66,57900.0,35.3291,35.3365,35.2551,35.2625,57900.0
2014-02-27 14:30:00,47.66,47.71,47.65,47.68,136600.0,35.2625,35.2995,35.2551,35.2773,136600.0
2014-02-27 15:00:00,47.68,47.72,47.64,47.69,220900.0,35.2773,35.3069,35.2477,35.2847,220900.0
2014-02-27 15:30:00,47.7,47.75,47.62,47.75,269700.0,35.2921,35.3291,35.2329,35.3291,269700.0
2014-02-28 09:30:00,47.77,47.81,47.68,47.78,42900.0,35.3439,35.3735,35.2773,35.3513,42900.0
2014-02-28 10:00:00,47.77,47.84,47.65,47.72,31200.0,35.3439,35.3956,35.2551,35.3069,31200.0
2014-02-28 10:30:00,47.72,47.74,47.57,47.57,294000.0,35.3069,35.3217,35.1959,35.1959,294000.0
2014-02-28 11:00:00,47.57,47.59,47.48,47.53,57800.0,35.1959,35.2107,35.1293,35.1663,57800.0
2014-02-28 11:30:00,47.52,47.56,47.49,47.51,13800.0,35.1589,35.1885,35.1367,35.1515,13800.0
2014-02-28 12:00:00,47.51,47.52,47.48,47.5,16900.0,35.1515,35.1589,35.1293,35.1441,16900.0
2014-02-28 12:30:00,47.52,47.56,47.49,47.52,21500.0,35.1589,35.1885,35.1367,35.1589,21500.0
2014-02-28 13:00:00,47.49,47.54,47.48,47.52,42500.0,35.1367,35.1737,35.1293,35.1589,42500.0
2014-02-28 13:30:00,47.52,47.58,47.49,47.55,34700.0,35.1589,35.2033,35.1367,35.1811,34700.0
2014-02-28 14:00:00,47.55,47.6,47.53,47.59,12400.0,35.1811,35.2181,35.1663,35.2107,12400.0
2014-02-28 14:30:00,47.57,47.57,47.35,47.35,150100.0,35.1959,35.1959,35.0331,35.0331,150100.0
2014-02-28 15:00:00,47.37,47.37,47.13,47.29,194700.0,35.0479,35.0479,34.8703,34.9887,194700.0
2014-02-28 15:30:00,47.29,47.44,47.27,47.43,412000.0,34.9887,35.0997,34.9739,35.0923,412000.0
2014-03-03 09:30:00,46.7,46.82,46.49,46.79,45300.0,34.5522,34.641,34.3968,34.6188,45300.0
2014-03-03 10:00:00,46.82,46.82,46.64,46.69,78400.0,34.641,34.641,34.5078,34.5448,78400.0
2014-03-03 10:30:00,46.71,46.77,46.65,46.77,20100.0,34.5596,34.604,34.5152,34.604,20100.0
2014-03-03 11:00:00,46.81,46.81,46.54,46.54,38800.0,34.6336,34.6336,34.4338,34.4338,38800.0
2014-03-03 11:30:00,46.57,46.57,46.37,46.39,9500.0,34.456,34.456,34.308,34.3228,9500.0
2014-03-03 12:00:00,46.37,46.57,46.34,46.56,7900.0,34.308,34.456,34.2858,34.4486,7900.0
2014-03-03 12:30:00,46.57,46.6,46.48,46.57,14900.0,34.456,34.4782,34.3894,34.456,14900.0
2014-03-03 13:00:00,46.53,46.64,46.53,46.57,89000.0,34.4264,34.5078,34.4264,34.456,89000.0
2014-03-03 13:30:00,46.56,46.64,46.53,46.63,31600.0,34.4486,34.5078,34.4264,34.5004,31600.0
2014-03-03 14:00:00,46.64,46.69,46.59,46.59,18800.0,34.5078,34.5448,34.4708,34.4708,18800.0
2014-03-03 14:30:00,46.59,46.73,46.59,46.72,14500.0,34.4708,34.5744,34.4708,34.567,14500.0
2014-03-03 15:00:00,46.68,46.69,46.57,46.58,48700.0,34.5374,34.5448,34.456,34.4634,48700.0
2014-03-03 15:30:00,46.64,46.67,46.59,46.67,36500.0,34.5078,34.53,34.4708,34.53,36500.0
2014-03-04 09:30:00,47.51,47.59,47.37,47.41,20900.0,35.1515,35.2107,35.0479,35.0775,20900.0
2014-03-04 10:00:00,47.42,47.44,47.35,47.37,11100.0,35.0849,35.0997,35.0331,35.0479,11100.0
2014-03-04 10:30:00,47.38,47.44,47.34,47.36,5900.0,35.0553,35.0997,35.0257,35.0405,5900.0
2014-03-04 11:00:00,47.37,47.4,47.31,47.38,12500.0,35.0479,35.0701,35.0035,35.0553,12500.0
2014-03-04 11:30:00,47.4,47.43,47.34,47.4,21700.0,35.0701,35.0923,35.0257,35.0701,21700.0
2014-03-04 12:00:00,47.42,47.42,47.35,47.36,17000.0,35.0849,35.0849,35.0331,35.0405,17000.0
2014-03-04 12:30:00,47.36,47.37,47.31,47.34,34100.0,35.0405,35.0479,35.0035,35.0257,34100.0
2014-03-04 13:00:00,47.33,47.4,47.32,47.4,51100.0,35.0183,35.0701,35.0109,35.0701,51100.0
2014-03-04 13:30:00,47.42,47.44,47.31,47.31,8100.0,35.0849,35.0997,35.0035,35.0035,8100.0
2014-03-04 14:00:00,47.33,47.4,47.27,47.37,32200.0,35.0183,35.0701,34.9739,35.0479,32200.0
2014-03-04 14:30:00,47.38,47.46,47.36,47.42,38500.0,35.0553,35.1145,35.0405,35.0849,38500.0
2014-03-04 15:00:00,47.43,47.57,47.41,47.5,98700.0,35.0923,35.1959,35.0775,35.1441,98700.0
2014-03-04 15:30:00,47.51,47.55,47.42,47.45,86400.0,35.1515,35.1811,35.0849,35.1071,86400.0
2014-03-05 09:30:00,47.41,47.41,47.25,47.33,77400.0,35.0775,35.0775,34.9591,35.0183,77400.0
2014-03-05 10:00:00,47.3,47.42,47.3,47.42,12100.0,34.9961,35.0849,34.9961,35.0849,12100.0
2014-03-05 10:30:00,47.41,47.42,47.33,47.4,5000.0,35.0775,35.0849,35.0183,35.0701,5000.0
2014-03-05 11:00:00,47.43,47.47,47.3,47.3,65800.0,35.0923,35.1219,34.9961,34.9961,65800.0
2014-03-05 11:30:00,47.3,47.41,47.3,47.37,30200.0,34.9961,35.0775,34.9961,35.0479,30200.0
2014-03-05 12:00:00,47.39,47.42,47.34,47.39,11100.0,35.0627,35.0849,35.0257,35.0627,11100.0
2014-03-05 12:30:00,47.39,47.45,47.39,47.43,14300.0,35.0627,35.1071,35.0627,35.0923,14300.0
2014-03-05 13:00:00,47.41,47.54,47.41,47.51,75900.0,35.0775,35.1737,35.0775,35.1515,75900.0
2014-03-05 13:30:00,47.51,47.51,47.43,47.44,27800.0,35.1515,35.1515,35.0923,35.0997,27800.0
2014-03-05 14:00:00,47.44,47.5,47.44,47.48,146400.0,35.0997,35.1441,35.0997,35.1293,146400.0
2014-03-05 14:30:00,47.48,47.5,47.46,47.48,11300.0,35.1293,35.1441,35.1145,35.1293,11300.0
2014-03-05 15:00:00,47.47,47.49,47.42,47.49,42000.0,35.1219,35.1367,35.0849,35.1367,42000.0
2014-03-05 15:30:00,47.49,47.57,47.46,47.52,37600.0,35.1367,35.1959,35.1145,35.1589,37600.0
2014-03-06 09:30:00,47.92,48.1,47.92,48.1,82700.0,35.4548,35.588,35.4548,35.588,82700.0
2014-03-06 10:00:00,48.08,48.19,48.08,48.19,32000.0,35.5732,35.6546,35.5732,35.6546,32000.0
2014-03-06 10:30:00,48.2,48.32,48.2,48.31,20500.0,35.662,35.7508,35.662,35.7434,20500.0
2014-03-06 11:00:00,48.33,48.34,48.29,48.29,15900.0,35.7582,35.7656,35.7286,35.7286,15900.0
2014-03-06 11:30:00,48.29,48.34,48.28,48.3,118300.0,35.7286,35.7656,35.7212,35.736,118300.0
2014-03-06 12:00:00,48.29,48.33,48.28,48.3,3200.0,35.7286,35.7582,35.7212,35.736,3200.0
2014-03-06 12:30:00,48.32,48.33,48.29,48.29,35400.0,35.7508,35.7582,35.7286,35.7286,35400.0
2014-03-06 13:00:00,48.28,48.3,48.2,48.21,213600.0,35.7212,35.736,35.662,35.6694,213600.0
2014-03-06 13:30:00,48.2,48.24,48.07,48.08,41500.0,35.662,35.6916,35.5658,35.5732,41500.0
2014-03-06 14:00:00,48.05,48.15,48.05,48.13,99300.0,35.551,35.625,35.551,35.6102,99300.0
2014-03-06 14:30:00,48.15,48.21,48.15,48.18,17700.0,35.625,35.6694,35.625,35.6472,17700.0
2014-03-06 15:00:00,48.21,48.23,48.13,48.18,30400.0,35.6694,35.6842,35.6102,35.6472,30400.0
2014-03-06 15:30:00,48.19,48.23,48.13,48.16,32200.0,35.6546,35.6842,35.6102,35.6324,32200.0
2014-03-07 09:30:00,47.99,47.99,47.56,47.7,42500.0,35.5066,35.5066,35.1885,35.2921,42500.0
2014-03-07 10:00:00,47.68,47.75,47.64,47.67,15100.0,35.2773,35.3291,35.2477,35.2699,15100.0
2014-03-07 10:30:00,47.67,47.72,47.51,47.52,245600.0,35.2699,35.3069,35.1515,35.1589,245600.0
2014-03-07 11:00:00,47.53,47.53,47.4,47.53,182600.0,35.1663,35.1663,35.0701,35.1663,182600.0
2014-03-07 11:30:00,47.51,47.58,47.46,47.58,10100.0,35.1515,35.2033,35.1145,35.2033,10100.0
2014-03-07 12:00:00,47.58,47.58,47.51,47.56,7400.0,35.2033,35.2033,35.1515,35.1885,7400.0
2014-03-07 12:30:00,47.55,47.55,47.47,47.47,10400.0,35.1811,35.1811,35.1219,35.1219,10400.0
2014-03-07 13:00:00,47.44,47.48,47.39,47.46,19400.0,35.0997,35.1293,35.0627,35.1145,19400.0
2014-03-07 13:30:00,47.45,47.45,47.32,47.4,40600.0,35.1071,35.1071,35.0109,35.0701,40600.0
2014-03-07 14:00:00,47.4,47.4,47.29,47.31,26400.0,35.0701,35.0701,34.9887,35.0035,26400.0
2014-03-07 14:30:00,47.32,47.43,47.29,47.41,25000.0,35.0109,35.0923,34.9887,35.0775,25000.0
2014-03-07 15:00:00,47.44,47.51,47.43,47.49,39000.0,35.0997,35.1515,35.0923,35.1367,39000.0
2014-03-07 15:30:00,47.5,47.59,47.42,47.58,37100.0,35.1441,35.2107,35.0849,35.2033,37100.0
2014-03-10 09:30:00,47.38,47.38,47.11,47.14,31100.0,35.0553,35.0553,34.8555,34.8777,31100.0
2014-03-10 10:00:00,47.15,47.15,47.0,47.01,25800.0,34.8851,34.8851,34.7742,34.7816,25800.0
2014-03-10 10:30:00,47.0,47.01,46.93,46.99,94200.0,34.7742,34.7816,34.7224,34.7668,94200.0
2014-03-10 11:00:00,47.0,47.16,46.96,47.15,19800.0,34.7742,34.8925,34.7446,34.8851,19800.0
2014-03-10 11:30:00,47.16,47.16,47.02,47.02,5500.0,34.8925,34.8925,34.7889,34.7889,5500.0
2014-03-10 12:00:00,47.02,47.06,46.98,47.02,10600.0,34.7889,34.8185,34.7594,34.7889,10600.0
2014-03-10 12:30:00,47.03,47.12,47.0,47.12,6000.0,34.7963,34.8629,34.7742,34.8629,6000.0
2014-03-10 13:00:00,47.11,47.14,47.08,47.08,13100.0,34.8555,34.8777,34.8333,34.8333,13100.0
2014-03-10 13:30:00,47.07,47.07,47.01,47.04,10200.0,34.8259,34.8259,34.7816,34.8037,10200.0
2014-03-10 14:00:00,47.04,47.04,46.99,47.02,25600.0,34.8037,34.8037,34.7668,34.7889,25600.0
2014-03-10 14:30:00,47.01,47.07,47.0,47.05,18200.0,34.7816,34.8259,34.7742,34.8111,18200.0
2014-03-10 15:00:00,47.04,47.08,46.99,47.06,93900.0,34.8037,34.8333,34.7668,34.8185,93900.0
2014-03-10 15:30:00,47.08,47.26,47.08,47.26,187000.0,34.8333,34.9665,34.8333,34.9665,187000.0
2014-03-11 09:30:00,47.32,47.4,47.24,47.28,23200.0,35.0109,35.0701,34.9517,34.9813,23200.0
2014-03-11 10:00:00,47.32,47.36,47.24,47.35,13600.0,35.0109,35.0405,34.9517,35.0331,13600.0
2014-03-11 10:30:00,47.36,47.51,47.35,47.48,12500.0,35.0405,35.1515,35.0331,35.1293,12500.0
2014-03-11 11:00:00,47.5,47.5,47.34,47.35,10300.0,35.1441,35.1441,35.0257,35.0331,10300.0
2014-03-11 11:30:00,47.31,47.33,47.18,47.18,27100.0,35.0035,35.0183,34.9073,34.9073,27100.0
2014-03-11 12:00:00,47.17,47.17,46.96,47.08,21600.0,34.8999,34.8999,34.7446,34.8333,21600.0
2014-03-11 12:30:00,47.05,47.17,47.05,47.11,16700.0,34.8111,34.8999,34.8111,34.8555,16700.0
2014-03-11 13:00:00,47.09,47.09,46.93,46.94,43000.0,34.8407,34.8407,34.7224,34.7298,43000.0
2014-03-11 13:30:00,46.92,47.0,46.9,46.97,17300.0,34.715,34.7742,34.7002,34.752,17300.0
2014-03-11 14:00:00,46.98,47.01,46.8,46.85,24000.0,34.7594,34.7816,34.6262,34.6632,24000.0
2014-03-11 14:30:00,46.82,46.86,46.78,46.82,22000.0,34.641,34.6706,34.6114,34.641,22000.0
2014-03-11 15:00:00,46.81,46.85,46.71,46.83,15900.0,34.6336,34.6632,34.5596,34.6484,15900.0
2014-03-11 15:30:00,46.81,46.87,46.76,46.76,179300.0,34.6336,34.678,34.5966,34.5966,179300.0
2014-03-12 09:30:00,46.62,46.62,46.4,46.53,205500.0,34.493,34.493,34.3302,34.4264,205500.0
2014-03-12 10:00:00,46.54,46.68,46.54,46.58,50000.0,34.4338,34.5374,34.4338,34.4634,50000.0
2014-03-12 10:30:00,46.55,46.62,46.51,46.62,14500.0,34.4412,34.493,34.4116,34.493,14500.0
2014-03-12 11:00:00,46.63,46.76,46.6,46.74,23800.0,34.5004,34.5966,34.4782,34.5818,23800.0
2014-03-12 11:30:00,46.74,46.74,46.63,46.63,14600.0,34.5818,34.5818,34.5004,34.5004,14600.0
2014-03-12 12:00:00,46.64,46.64,46.6,46.62,22300.0,34.5078,34.5078,34.4782,34.493,22300.0
2014-03-12 12:30:00,46.6,46.7,46.57,46.7,54800.0,34.4782,34.5522,34.456,34.5522,54800.0
2014-03-12 13:00:00,46.72,46.73,46.64,46.67,52900.0,34.567,34.5744,34.5078,34.53,52900.0
2014-03-12 13:30:00,46.69,46.74,46.67,46.72,25800.0,34.5448,34.5818,34.53,34.567,25800.0
2014-03-12 14:00:00,46.74,46.83,46.73,46.82,72200.0,34.5818,34.6484,34.5744,34.641,72200.0
2014-03-12 14:30:00,46.83,46.83,46.74,46.74,152500.0,34.6484,34.6484,34.5818,34.5818,152500.0
2014-03-12 15:00:00,46.73,46.8,46.73,46.76,130600.0,34.5744,34.6262,34.5744,34.5966,130600.0
2014-03-12 15:30:00,46.76,46.93,46.73,46.9,88500.0,34.5966,34.7224,34.5744,34.7002,88500.0
2014-03-13 09:30:00,47.05,47.05,46.88,46.94,12700.0,34.8111,34.8111,34.6854,34.7298,12700.0
2014-03-13 10:00:00,46.91,46.95,46.85,46.89,10600.0,34.7076,34.7372,34.6632,34.6928,10600.0
2014-03-13 10:30:00,46.89,46.89,46.66,46.66,13400.0,34.6928,34.6928,34.5226,34.5226,13400.0
2014-03-13 11:00:00,46.6,46.63,46.47,46.47,141700.0,34.4782,34.5004,34.382,34.382,141700.0
2014-03-13 11:30:00,46.47,46.55,46.46,46.47,21200.0,34.382,34.4412,34.3746,34.382,21200.0
2014-03-13 12:00:00,46.45,46.46,46.28,46.28,9400.0,34.3672,34.3746,34.2414,34.2414,9400.0
2014-03-13 12:30:00,46.29,46.29,46.03,46.04,12100.0,34.2488,34.2488,34.0565,34.0639,12100.0
2014-03-13 13:00:00,46.03,46.14,45.9,46.09,76000.0,34.0565,34.1379,33.9603,34.1009,76000.0
2014-03-13 13:30:00,46.18,46.19,46.05,46.11,17100.0,34.1675,34.1749,34.0713,34.1157,17100.0
2014-03-13 14:00:00,46.1,46.13,46.01,46.11,15700.0,34.1083,34.1305,34.0417,34.1157,15700.0
2014-03-13 14:30:00,46.11,46.18,46.04,46.06,17000.0,34.1157,34.1675,34.0639,34.0787,17000.0
2014-03-13 15:00:00,46.08,46.15,45.99,46.12,47900.0,34.0935,34.1453,34.0269,34.1231,47900.0
2014-03-13 15:30:00,46.11,46.2,46.04,46.04,68600.0,34.1157,34.1823,34.0639,34.0639,68600.0
2014-03-14 09:30:00,46.09,46.48,46.09,46.33,73400.0,34.1009,34.3894,34.1009,34.2784,73400.0
2014-03-14 10:00:00,46.32,46.55,46.32,46.39,85700.0,34.271,34.4412,34.271,34.3228,85700.0
2014-03-14 10:30:00,46.4,46.4,46.27,46.27,47500.0,34.3302,34.3302,34.234,34.234,47500.0
2014-03-14 11:00:00,46.3,46.31,46.24,46.25,11100.0,34.2562,34.2636,34.2118,34.2192,11100.0
2014-03-14 11:30:00,46.28,46.49,46.25,46.47,44100.0,34.2414,34.3968,34.2192,34.382,44100.0
2014-03-14 12:00:00,46.47,46.49,46.37,46.44,13700.0,34.382,34.3968,34.308,34.3598,13700.0
2014-03-14 12:30:00,46.4,46.5,46.37,46.5,29000.0,34.3302,34.4042,34.308,34.4042,29000.0
2014-03-14 13:00:00,46.51,46.51,46.32,46.36,24900.0,34.4116,34.4116,34.271,34.3006,24900.0
2014-03-14 13:30:00,46.36,46.4,46.3,46.34,15200.0,34.3006,34.3302,34.2562,34.2858,15200.0
2014-03-14 14:00:00,46.35,46.39,46.29,46.35,24000.0,34.2932,34.3228,34.2488,34.2932,24000.0
2014-03-14 14:30:00,46.35,46.35,46.25,46.25,12700.0,34.2932,34.2932,34.2192,34.2192,12700.0
2014-03-14 15:00:00,46.26,46.36,46.25,46.32,44300.0,34.2266,34.3006,34.2192,34.271,44300.0
2014-03-14 15:30:00,46.34,46.39,46.29,46.36,56000.0,34.2858,34.3228,34.2488,34.3006,56000.0
2014-03-17 09:30:00,46.78,46.93,46.58,46.8,64600.0,34.6114,34.7224,34.4634,34.6262,64600.0
2014-03-17 10:00:00,46.84,46.9,46.79,46.79,9600.0,34.6558,34.7002,34.6188,34.6188,9600.0
2014-03-17 10:30:00,46.83,46.84,46.71,46.77,18100.0,34.6484,34.6558,34.5596,34.604,18100.0
2014-03-17 11:00:00,46.78,46.84,46.75,46.75,13300.0,34.6114,34.6558,34.5892,34.5892,13300.0
2014-03-17 11:30:00,46.77,46.81,46.71,46.81,28500.0,34.604,34.6336,34.5596,34.6336,28500.0
2014-03-17 12:00:00,46.82,46.86,46.77,46.83,23200.0,34.641,34.6706,34.604,34.6484,23200.0
2014-03-17 12:30:00,46.85,46.85,46.79,46.79,5300.0,34.6632,34.6632,34.6188,34.6188,5300.0
2014-03-17 13:00:00,46.79,46.82,46.77,46.8,26500.0,34.6188,34.641,34.604,34.6262,26500.0
2014-03-17 13:30:00,46.83,46.85,46.79,46.79,9600.0,34.6484,34.6632,34.6188,34.6188,9600.0
2014-03-17 14:00:00,46.83,46.91,46.77,46.9,32600.0,34.6484,34.7076,34.604,34.7002,32600.0
2014-03-17 14:30:00,46.89,46.93,46.84,46.9,17700.0,34.6928,34.7224,34.6558,34.7002,17700.0
2014-03-17 15:00:00,46.9,46.93,46.85,46.85,25400.0,34.7002,34.7224,34.6632,34.6632,25400.0
2014-03-17 15:30:00,46.85,46.87,46.78,46.84,47400.0,34.6632,34.678,34.6114,34.6558,47400.0
2014-03-18 09:30:00,47.0,47.1,46.93,47.1,143900.0,34.7742,34.8481,34.7224,34.8481,143900.0
2014-03-18 10:00:00,47.11,47.24,47.05,47.23,42100.0,34.8555,34.9517,34.8111,34.9443,42100.0
2014-03-18 10:30:00,47.24,47.28,47.08,47.1,21100.0,34.9517,34.9813,34.8333,34.8481,21100.0
2014-03-18 11:00:00,47.13,47.28,47.1,47.27,13300.0,34.8703,34.9813,34.8481,34.9739,13300.0
2014-03-18 11:30:00,47.27,47.32,47.23,47.32,36000.0,34.9739,35.0109,34.9443,35.0109,36000.0
2014-03-18 12:00:00,47.32,47.34,47.23,47.27,20400.0,35.0109,35.0257,34.9443,34.9739,20400.0
2014-03-18 12:30:00,47.24,47.32,47.24,47.32,6000.0,34.9517,35.0109,34.9517,35.0109,6000.0
2014-03-18 13:00:00,47.31,47.4,47.3,47.4,22400.0,35.0035,35.0701,34.9961,35.0701,22400.0
2014-03-18 13:30:00,47.4,47.43,47.35,47.39,16200.0,35.0701,35.0923,35.0331,35.0627,16200.0
2014-03-18 14:00:00,47.37,47.41,47.34,47.41,8600.0,35.0479,35.0775,35.0257,35.0775,8600.0
2014-03-18 14:30:00,47.41,47.47,47.4,47.45,55200.0,35.0775,35.1219,35.0701,35.1071,55200.0
2014-03-18 15:00:00,47.44,47.45,47.39,47.41,32900.0,35.0997,35.1071,35.0627,35.0775,32900.0
2014-03-18 15:30:00,47.41,47.45,47.39,47.44,33300.0,35.0775,35.1071,35.0627,35.0997,33300.0
2014-03-19 09:30:00,47.21,47.21,46.97,47.09,112800.0,34.9295,34.9295,34.752,34.8407,112800.0
2014-03-19 10:00:00,47.09,47.11,47.01,47.06,210100.0,34.8407,34.8555,34.7816,34.8185,210100.0
2014-03-19 10:30:00,47.06,47.11,47.05,47.09,19400.0,34.8185,34.8555,34.8111,34.8407,19400.0
2014-03-19 11:00:00,47.1,47.13,47.07,47.08,10100.0,34.8481,34.8703,34.8259,34.8333,10100.0
2014-03-19 11:30:00,47.07,47.07,46.99,46.99,11500.0,34.8259,34.8259,34.7668,34.7668,11500.0
2014-03-19 12:00:00,47.03,47.09,47.03,47.04,104900.0,34.7963,34.8407,34.7963,34.8037,104900.0
2014-03-19 12:30:00,47.04,47.23,47.03,47.22,9400.0,34.8037,34.9443,34.7963,34.9369,9400.0
2014-03-19 13:00:00,47.23,47.28,47.19,47.28,41000.0,34.9443,34.9813,34.9147,34.9813,41000.0
2014-03-19 13:30:00,47.28,47.35,47.27,47.27,21100.0,34.9813,35.0331,34.9739,34.9739,21100.0
2014-03-19 14:00:00,47.22,47.22,46.93,46.93,40500.0,34.9369,34.9369,34.7224,34.7224,40500.0
2014-03-19 14:30:00,46.95,46.95,46.72,46.8,66400.0,34.7372,34.7372,34.567,34.6262,66400.0
2014-03-19 15:00:00,46.82,46.82,46.36,46.53,101600.0,34.641,34.641,34.3006,34.4264,101600.0
2014-03-19 15:30:00,46.56,46.69,46.56,46.59,26400.0,34.4486,34.5448,34.4486,34.4708,26400.0
2014-03-20 09:30:00,46.29,46.31,46.09,46.25,43700.0,34.2488,34.2636,34.1009,34.2192,43700.0
2014-03-20 10:00:00,46.25,46.54,46.23,46.41,91200.0,34.2192,34.4338,34.2044,34.3376,91200.0
2014-03-20 10:30:00,46.41,46.51,46.38,46.38,112500.0,34.3376,34.4116,34.3154,34.3154,112500.0
2014-03-20 11:00:00,46.41,46.45,46.33,46.44,160100.0,34.3376,34.3672,34.2784,34.3598,160100.0
2014-03-20 11:30:00,46.49,46.51,46.44,46.48,32700.0,34.3968,34.4116,34.3598,34.3894,32700.0
2014-03-20 12:00:00,46.51,46.65,46.48,46.65,16500.0,34.4116,34.5152,34.3894,34.5152,16500.0
2014-03-20 12:30:00,46.65,46.76,46.65,46.72,7100.0,34.5152,34.5966,34.5152,34.567,7100.0
2014-03-20 13:00:00,46.72,46.73,46.59,46.59,10200.0,34.567,34.5744,34.4708,34.4708,10200.0
2014-03-20 13:30:00,46.63,46.69,46.59,46.66,20600.0,34.5004,34.5448,34.4708,34.5226,20600.0
2014-03-20 14:00:00,46.68,46.74,46.62,46.72,14500.0,34.5374,34.5818,34.493,34.567,14500.0
2014-03-20 14:30:00,46.74,46.74,46.65,46.65,23400.0,34.5818,34.5818,34.5152,34.5152,23400.0
2014-03-20 15:00:00,46.66,46.66,46.57,46.59,28600.0,34.5226,34.5226,34.456,34.4708,28600.0
2014-03-20 15:30:00,46.59,46.69,46.56,46.69,35700.0,34.4708,34.5448,34.4486,34.5448,35700.0
2014-03-21 09:30:00,46.86,47.25,46.85,47.16,63200.0,34.6706,34.9591,34.6632,34.8925,63200.0
2014-03-21 10:00:00,47.17,47.2,47.08,47.2,84800.0,34.8999,34.9221,34.8333,34.9221,84800.0
2014-03-21 10:30:00,47.22,47.26,47.17,47.26,13600.0,34.9369,34.9665,34.8999,34.9665,13600.0
2014-03-21 11:00:00,47.27,47.35,47.27,47.32,6900.0,34.9739,35.0331,34.9739,35.0109,6900.0
2014-03-21 11:30:00,47.37,47.41,47.35,47.39,11700.0,35.0479,35.0775,35.0331,35.0627,11700.0
2014-03-21 12:00:00,47.37,47.42,47.37,47.4,4900.0,35.0479,35.0849,35.0479,35.0701,4900.0
2014-03-21 12:30:00,47.31,47.32,47.2,47.3,9500.0,35.0035,35.0109,34.9221,34.9961,9500.0
2014-03-21 13:00:00,47.3,47.31,47.17,47.19,29500.0,34.9961,35.0035,34.8999,34.9147,29500.0
2014-03-21 13:30:00,47.18,47.22,47.08,47.08,23100.0,34.9073,34.9369,34.8333,34.8333,23100.0
2014-03-21 14:00:00,47.07,47.12,46.94,46.94,44900.0,34.8259,34.8629,34.7298,34.7298,44900.0
2014-03-21 14:30:00,46.9,47.1,46.89,47.07,43800.0,34.7002,34.8481,34.6928,34.8259,43800.0
2014-03-21 15:00:00,47.07,47.09,46.98,47.05,43600.0,34.8259,34.8407,34.7594,34.8111,43600.0
2014-03-21 15:30:00,47.04,47.04,46.89,46.97,66600.0,34.8037,34.8037,34.6928,34.752,66600.0
2014-03-24 09:30:00,47.18,47.34,47.18,47.21,94300.0,34.9073,35.0257,34.9073,34.9295,94300.0
2014-03-24 10:00:00,47.2,47.21,47.07,47.13,127500.0,34.9221,34.9295,34.8259,34.8703,127500.0
2014-03-24 10:30:00,47.12,47.13,47.04,47.08,170200.0,34.8629,34.8703,34.8037,34.8333,170200.0
2014-03-24 11:00:00,47.08,47.17,46.99,47.13,62900.0,34.8333,34.8999,34.7668,34.8703,62900.0
2014-03-24 11:30:00,47.09,47.15,47.03,47.13,28700.0,34.8407,34.8851,34.7963,34.8703,28700.0
2014-03-24 12:00:00,47.08,47.17,47.06,47.07,59600.0,34.8333,34.8999,34.8185,34.8259,59600.0
2014-03-24 12:30:00,47.03,47.08,46.97,47.06,15200.0,34.7963,34.8333,34.752,34.8185,15200.0
2014-03-24 13:00:00,47.07,47.17,47.06,47.13,40000.0,34.8259,34.8999,34.8185,34.8703,40000.0
2014-03-24 13:30:00,47.16,47.28,47.16,47.28,28100.0,34.8925,34.9813,34.8925,34.9813,28100.0
2014-03-24 14:00:00,47.28,47.34,47.17,47.27,51500.0,34.9813,35.0257,34.8999,34.9739,51500.0
2014-03-24 14:30:00,47.27,47.29,47.19,47.23,30000.0,34.9739,34.9887,34.9147,34.9443,30000.0
2014-03-24 15:00:00,47.23,47.29,47.16,47.29,45400.0,34.9443,34.9887,34.8925,34.9887,45400.0
2014-03-24 15:30:00,47.27,47.34,47.21,47.22,73200.0,34.9739,35.0257,34.9295,34.9369,73200.0
2014-03-25 09:30:00,47.69,47.76,47.62,47.74,52000.0,35.2847,35.3365,35.2329,35.3217,52000.0
2014-03-25 10:00:00,47.73,47.75,47.62,47.68,46300.0,35.3143,35.3291,35.2329,35.2773,46300.0
2014-03-25 10:30:00,47.63,47.64,47.54,47.56,12700.0,35.2403,35.2477,35.1737,35.1885,12700.0
2014-03-25 11:00:00,47.55,47.68,47.55,47.66,29900.0,35.1811,35.2773,35.1811,35.2625,29900.0
2014-03-25 11:30:00,47.67,47.71,47.61,47.67,55000.0,35.2699,35.2995,35.2255,35.2699,55000.0
2014-03-25 12:00:00,47.66,47.71,47.61,47.61,16600.0,35.2625,35.2995,35.2255,35.2255,16600.0
2014-03-25 12:30:00,47.66,47.81,47.66,47.8,71600.0,35.2625,35.3735,35.2625,35.3661,71600.0
2014-03-25 13:00:00,47.8,47.88,47.77,47.86,53500.0,35.3661,35.4252,35.3439,35.4104,53500.0
2014-03-25 13:30:00,47.86,47.89,47.77,47.78,6800.0,35.4104,35.4326,35.3439,35.3513,6800.0
2014-03-25 14:00:00,47.83,47.87,47.78,47.78,15800.0,35.3882,35.4178,35.3513,35.3513,15800.0
2014-03-25 14:30:00,47.79,47.83,47.73,47.77,20700.0,35.3587,35.3882,35.3143,35.3439,20700.0
2014-03-25 15:00:00,47.75,47.83,47.72,47.78,23400.0,35.3291,35.3882,35.3069,35.3513,23400.0
2014-03-25 15:30:00,47.78,47.8,47.72,47.75,34900.0,35.3513,35.3661,35.3069,35.3291,34900.0
2014-03-26 09:30:00,48.14,48.23,48.05,48.16,55900.0,35.6176,35.6842,35.551,35.6324,55900.0
2014-03-26 10:00:00,48.15,48.22,48.11,48.15,15200.0,35.625,35.6768,35.5954,35.625,15200.0
2014-03-26 10:30:00,48.13,48.19,48.13,48.15,22000.0,35.6102,35.6546,35.6102,35.625,22000.0
2014-03-26 11:00:00,48.17,48.25,48.16,48.22,49700.0,35.6398,35.699,35.6324,35.6768,49700.0
2014-03-26 11:30:00,48.22,48.22,48.02,48.07,29500.0,35.6768,35.6768,35.5288,35.5658,29500.0
2014-03-26 12:00:00,48.1,48.1,47.97,47.97,122300.0,35.588,35.588,35.4918,35.4918,122300.0
2014-03-26 12:30:00,47.97,48.11,47.97,48.1,86800.0,35.4918,35.5954,35.4918,35.588,86800.0
2014-03-26 13:00:00,48.1,48.11,47.94,47.94,42000.0,35.588,35.5954,35.4696,35.4696,42000.0
2014-03-26 13:30:00,47.93,47.94,47.87,47.92,54600.0,35.4622,35.4696,35.4178,35.4548,54600.0
2014-03-26 14:00:00,47.91,47.93,47.81,47.9,257100.0,35.4474,35.4622,35.3735,35.44,257100.0
2014-03-26 14:30:00,47.89,47.99,47.86,47.98,53100.0,35.4326,35.5066,35.4104,35.4992,53100.0
2014-03-26 15:00:00,47.99,47.99,47.88,47.91,91000.0,35.5066,35.5066,35.4252,35.4474,91000.0
2014-03-26 15:30:00,47.9,47.95,47.82,47.83,217000.0,35.44,35.477,35.3809,35.3882,217000.0
2014-03-27 09:30:00,47.94,48.2,47.85,48.2,38700.0,35.4696,35.662,35.403,35.662,38700.0
2014-03-27 10:00:00,48.15,48.36,48.12,48.3,28000.0,35.625,35.7804,35.6028,35.736,28000.0
2014-03-27 10:30:00,48.33,48.39,48.3,48.37,12000.0,35.7582,35.8026,35.736,35.7878,12000.0
2014-03-27 11:00:00,48.39,48.4,48.28,48.37,9700.0,35.8026,35.81,35.7212,35.7878,9700.0
2014-03-27 11:30:00,48.3,48.3,48.19,48.28,11700.0,35.736,35.736,35.6546,35.7212,11700.0
2014-03-27 12:00:00,48.24,48.32,48.21,48.31,40200.0,35.6916,35.7508,35.6694,35.7434,40200.0
2014-03-27 12:30:00,48.37,48.38,48.28,48.3,17200.0,35.7878,35.7952,35.7212,35.736,17200.0
2014-03-27 13:00:00,48.32,48.37,48.3,48.34,7800.0,35.7508,35.7878,35.736,35.7656,7800.0
2014-03-27 13:30:00,48.37,48.37,48.3,48.34,8500.0,35.7878,35.7878,35.736,35.7656,8500.0
2014-03-27 14:00:00,48.35,48.38,48.29,48.36,16500.0,35.773,35.7952,35.7286,35.7804,16500.0
2014-03-27 14:30:00,48.36,48.4,48.32,48.37,17300.0,35.7804,35.81,35.7508,35.7878,17300.0
2014-03-27 15:00:00,48.37,48.38,48.3,48.38,112400.0,35.7878,35.7952,35.736,35.7952,112400.0
2014-03-27 15:30:00,48.39,48.45,48.38,48.43,37900.0,35.8026,35.847,35.7952,35.8322,37900.0
2014-03-28 09:30:00,48.79,49.02,48.75,48.98,40800.0,36.0985,36.2687,36.0689,36.2391,40800.0
2014-03-28 10:00:00,49.01,49.04,48.89,48.91,13700.0,36.2613,36.2835,36.1725,36.1873,13700.0
2014-03-28 10:30:00,48.95,48.98,48.9,48.95,23000.0,36.2169,36.2391,36.1799,36.2169,23000.0
2014-03-28 11:00:00,48.91,48.99,48.91,48.99,33500.0,36.1873,36.2465,36.1873,36.2465,33500.0
2014-03-28 11:30:00,48.99,49.0,48.94,48.99,59700.0,36.2465,36.2539,36.2095,36.2465,59700.0
2014-03-28 12:00:00,48.99,49.04,48.98,48.99,18300.0,36.2465,36.2835,36.2391,36.2465,18300.0
2014-03-28 12:30:00,48.98,49.02,48.98,49.01,11500.0,36.2391,36.2687,36.2391,36.2613,11500.0
2014-03-28 13:00:00,48.99,49.01,48.91,48.95,6400.0,36.2465,36.2613,36.1873,36.2169,6400.0
2014-03-28 13:30:00,48.95,48.98,48.92,48.94,22300.0,36.2169,36.2391,36.1947,36.2095,22300.0
2014-03-28 14:00:00,48.93,48.94,48.82,48.86,43400.0,36.2021,36.2095,36.1207,36.1503,43400.0
2014-03-28 14:30:00,48.86,48.86,48.77,48.8,15900.0,36.1503,36.1503,36.0837,36.1059,15900.0
2014-03-28 15:00:00,48.81,48.83,48.75,48.78,21000.0,36.1133,36.1281,36.0689,36.0911,21000.0
2014-03-28 15:30:00,48.8,48.8,48.7,48.72,74900.0,36.1059,36.1059,36.0319,36.0467,74900.0
2014-03-31 09:30:00,49.14,49.21,49.01,49.2,34300.0,36.3575,36.4093,36.2613,36.4019,34300.0
2014-03-31 10:00:00,49.23,49.27,49.18,49.25,49000.0,36.4241,36.4537,36.3871,36.4389,49000.0
2014-03-31 10:30:00,49.27,49.33,49.23,49.27,25200.0,36.4537,36.4981,36.4241,36.4537,25200.0
2014-03-31 11:00:00,49.29,49.29,49.19,49.25,34900.0,36.4685,36.4685,36.3945,36.4389,34900.0
2014-03-31 11:30:00,49.24,49.25,49.21,49.24,125200.0,36.4315,36.4389,36.4093,36.4315,125200.0
2014-03-31 12:00:00,49.25,49.27,49.23,49.26,39600.0,36.4389,36.4537,36.4241,36.4463,39600.0
2014-03-31 12:30:00,49.27,49.27,49.22,49.24,18500.0,36.4537,36.4537,36.4167,36.4315,18500.0
2014-03-31 13:00:00,49.23,49.25,49.18,49.21,18700.0,36.4241,36.4389,36.3871,36.4093,18700.0
2014-03-31 13:30:00,49.2,49.21,49.08,49.1,93400.0,36.4019,36.4093,36.3131,36.3279,93400.0
2014-03-31 14:00:00,49.07,49.12,49.05,49.06,39200.0,36.3057,36.3427,36.2909,36.2983,39200.0
2014-03-31 14:30:00,49.07,49.17,49.06,49.16,114300.0,36.3057,36.3797,36.2983,36.3723,114300.0
2014-03-31 15:00:00,49.15,49.16,49.1,49.13,204800.0,36.3649,36.3723,36.3279,36.3501,204800.0
2014-03-31 15:30:00,49.13,49.16,49.02,49.06,534000.0,36.3501,36.3723,36.2687,36.2983,534000.0
2014-04-01 09:30:00,49.48,49.65,49.45,49.56,105800.0,36.609,36.7348,36.5868,36.6682,105800.0
2014-04-01 10:00:00,49.56,49.6,49.52,49.52,13600.0,36.6682,36.6978,36.6386,36.6386,13600.0
2014-04-01 10:30:00,49.54,49.54,49.36,49.38,69800.0,36.6534,36.6534,36.5203,36.5351,69800.0
2014-04-01 11:00:00,49.37,49.43,49.37,49.42,33900.0,36.5277,36.5721,36.5277,36.5647,33900.0
2014-04-01 11:30:00,49.42,49.5,49.42,49.44,66600.0,36.5647,36.6238,36.5647,36.5794,66600.0
2014-04-01 12:00:00,49.44,49.45,49.39,49.44,66100.0,36.5794,36.5868,36.5425,36.5794,66100.0
2014-04-01 12:30:00,49.43,49.44,49.4,49.41,95100.0,36.5721,36.5794,36.5499,36.5573,95100.0
2014-04-01 13:00:00,49.4,49.42,49.35,49.41,106000.0,36.5499,36.5647,36.5129,36.5573,106000.0
2014-04-01 13:30:00,49.42,49.49,49.41,49.49,80000.0,36.5647,36.6164,36.5573,36.6164,80000.0
2014-04-01 14:00:00,49.5,49.55,49.48,49.53,23700.0,36.6238,36.6608,36.609,36.646,23700.0
2014-04-01 14:30:00,49.51,49.55,49.47,49.53,1860300.0,36.6312,36.6608,36.6016,36.646,1860300.0
2014-04-01 15:00:00,49.52,49.54,49.48,49.53,173700.0,36.6386,36.6534,36.609,36.646,173700.0
2014-04-01 15:30:00,49.52,49.63,49.5,49.59,315500.0,36.6386,36.72,36.6238,36.6904,315500.0
2014-04-02 09:30:00,49.52,49.59,49.44,49.54,59500.0,36.6386,36.6904,36.5794,36.6534,59500.0
2014-04-02 10:00:00,49.58,49.58,49.54,49.56,22100.0,36.683,36.683,36.6534,36.6682,22100.0
2014-04-02 10:30:00,49.56,49.65,49.56,49.65,101000.0,36.6682,36.7348,36.6682,36.7348,101000.0
2014-04-02 11:00:00,49.66,49.7,49.6,49.67,20200.0,36.7422,36.7718,36.6978,36.7496,20200.0
2014-04-02 11:30:00,49.68,49.69,49.66,49.68,48100.0,36.757,36.7644,36.7422,36.757,48100.0
2014-04-02 12:00:00,49.69,49.76,49.66,49.75,46500.0,36.7644,36.8162,36.7422,36.8088,46500.0
2014-04-02 12:30:00,49.73,49.75,49.7,49.7,26200.0,36.794,36.8088,36.7718,36.7718,26200.0
2014-04-02 13:00:00,49.7,49.71,49.66,49.67,16100.0,36.7718,36.7792,36.7422,36.7496,16100.0
2014-04-02 13:30:00,49.64,49.68,49.62,49.68,62100.0,36.7274,36.757,36.7126,36.757,62100.0
2014-04-02 14:00:00,49.68,49.7,49.66,49.68,14400.0,36.757,36.7718,36.7422,36.757,14400.0
2014-04-02 14:30:00,49.67,49.76,49.66,49.76,56300.0,36.7496,36.8162,36.7422,36.8162,56300.0
2014-04-02 15:00:00,49.76,49.81,49.72,49.8,27900.0,36.8162,36.8532,36.7866,36.8458,27900.0
2014-04-02 15:30:00,49.8,49.81,49.75,49.79,76400.0,36.8458,36.8532,36.8088,36.8384,76400.0
2014-04-03 09:30:00,49.59,49.6,49.29,49.32,135900.0,36.6904,36.6978,36.4685,36.4907,135900.0
2014-04-03 10:00:00,49.33,49.33,49.25,49.27,247800.0,36.4981,36.4981,36.4389,36.4537,247800.0
2014-04-03 10:30:00,49.25,49.27,49.17,49.27,94700.0,36.4389,36.4537,36.3797,36.4537,94700.0
2014-04-03 11:00:00,49.27,49.31,49.24,49.26,58200.0,36.4537,36.4833,36.4315,36.4463,58200.0
2014-04-03 11:30:00,49.27,49.27,49.23,49.26,55100.0,36.4537,36.4537,36.4241,36.4463,55100.0
2014-04-03 12:00:00,49.27,49.3,49.22,49.22,16900.0,36.4537,36.4759,36.4167,36.4167,16900.0
2014-04-03 12:30:00,49.21,49.22,49.15,49.19,75700.0,36.4093,36.4167,36.3649,36.3945,75700.0
2014-04-03 13:00:00,49.19,49.24,49.17,49.23,83600.0,36.3945,36.4315,36.3797,36.4241,83600.0
2014-04-03 13:30:00,49.23,49.27,49.21,49.21,65300.0,36.4241,36.4537,36.4093,36.4093,65300.0
2014-04-03 14:00:00,49.2,49.2,49.11,49.11,59400.0,36.4019,36.4019,36.3353,36.3353,59400.0
2014-04-03 14:30:00,49.12,49.24,49.07,49.23,31200.0,36.3427,36.4315,36.3057,36.4241,31200.0
2014-04-03 15:00:00,49.24,49.3,49.17,49.3,121400.0,36.4315,36.4759,36.3797,36.4759,121400.0
2014-04-03 15:30:00,49.3,49.51,49.29,49.46,42900.0,36.4759,36.6312,36.4685,36.5942,42900.0
2014-04-04 09:30:00,49.95,50.16,49.94,50.15,54700.0,36.9568,37.1122,36.9494,37.1048,54700.0
2014-04-04 10:00:00,50.2,50.33,50.17,50.25,54800.0,37.1418,37.2379,37.1196,37.1787,54800.0
2014-04-04 10:30:00,50.31,50.35,50.17,50.2,32500.0,37.2231,37.2527,37.1196,37.1418,32500.0
2014-04-04 11:00:00,50.15,50.18,50.02,50.04,16200.0,37.1048,37.127,37.0086,37.0234,16200.0
2014-04-04 11:30:00,50.07,50.12,49.89,49.93,10300.0,37.0456,37.0826,36.9124,36.942,10300.0
2014-04-04 12:00:00,49.97,50.02,49.84,50.0,400800.0,36.9716,37.0086,36.8754,36.9938,400800.0
2014-04-04 12:30:00,49.96,49.99,49.85,49.86,11500.0,36.9642,36.9864,36.8828,36.8902,11500.0
2014-04-04 13:00:00,49.88,49.94,49.82,49.87,18400.0,36.905,36.9494,36.8606,36.8976,18400.0
2014-04-04 13:30:00,49.86,49.89,49.8,49.82,144600.0,36.8902,36.9124,36.8458,36.8606,144600.0
2014-04-04 14:00:00,49.82,49.82,49.62,49.62,58800.0,36.8606,36.8606,36.7126,36.7126,58800.0
2014-04-04 14:30:00,49.62,49.62,49.36,49.47,78000.0,36.7126,36.7126,36.5203,36.6016,78000.0
2014-04-04 15:00:00,49.47,49.58,49.39,49.54,45100.0,36.6016,36.683,36.5425,36.6534,45100.0
2014-04-04 15:30:00,49.52,49.52,49.42,49.43,98200.0,36.6386,36.6386,36.5647,36.5721,98200.0
2014-04-07 09:30:00,49.57,49.6,49.4,49.6,33000.0,36.6756,36.6978,36.5499,36.6978,33000.0
2014-04-07 10:00:00,49.64,49.71,49.6,49.61,20200.0,36.7274,36.7792,36.6978,36.7052,20200.0
2014-04-07 10:30:00,49.61,49.69,49.56,49.63,17300.0,36.7052,36.7644,36.6682,36.72,17300.0
2014-04-07 11:00:00,49.62,49.71,49.61,49.65,16400.0,36.7126,36.7792,36.7052,36.7348,16400.0
2014-04-07 11:30:00,49.66,49.71,49.52,49.52,10400.0,36.7422,36.7792,36.6386,36.6386,10400.0
2014-04-07 12:00:00,49.51,49.53,49.41,49.46,9500.0,36.6312,36.646,36.5573,36.5942,9500.0
2014-04-07 12:30:00,49.48,49.57,49.48,49.53,130600.0,36.609,36.6756,36.609,36.646,130600.0
2014-04-07 13:00:00,49.5,49.53,49.45,49.46,26100.0,36.6238,36.646,36.5868,36.5942,26100.0
2014-04-07 13:30:00,49.47,49.49,49.35,49.35,18000.0,36.6016,36.6164,36.5129,36.5129,18000.0
2014-04-07 14:00:00,49.34,49.45,49.33,49.39,29700.0,36.5055,36.5868,36.4981,36.5425,29700.0
2014-04-07 14:30:00,49.39,49.57,49.38,49.57,18300.0,36.5425,36.6756,36.5351,36.6756,18300.0
2014-04-07 15:00:00,49.54,49.65,49.53,49.63,22300.0,36.6534,36.7348,36.646,36.72,22300.0
2014-04-07 15:30:00,49.62,49.64,49.55,49.59,131400.0,36.7126,36.7274,36.6608,36.6904,131400.0
2014-04-08 09:30:00,50.12,50.4,50.12,50.31,109200.0,37.0826,37.2897,37.0826,37.2231,109200.0
2014-04-08 10:00:00,50.27,50.37,50.1,50.1,31100.0,37.1935,37.2675,37.0678,37.0678,31100.0
2014-04-08 10:30:00,50.11,50.41,50.1,50.4,12400.0,37.0752,37.2971,37.0678,37.2897,12400.0
2014-04-08 11:00:00,50.41,50.47,50.36,50.4,78100.0,37.2971,37.3415,37.2601,37.2897,78100.0
2014-04-08 11:30:00,50.36,50.39,50.3,50.37,6900.0,37.2601,37.2823,37.2157,37.2675,6900.0
2014-04-08 12:00:00,50.36,50.43,50.3,50.37,8400.0,37.2601,37.3119,37.2157,37.2675,8400.0
2014-04-08 12:30:00,50.39,50.39,50.26,50.27,46600.0,37.2823,37.2823,37.1861,37.1935,46600.0
2014-04-08 13:00:00,50.27,50.36,50.27,50.34,17800.0,37.1935,37.2601,37.1935,37.2453,17800.0
2014-04-08 13:30:00,50.35,50.35,50.21,50.22,10800.0,37.2527,37.2527,37.1492,37.1566,10800.0
2014-04-08 14:00:00,50.24,50.25,50.07,50.11,27800.0,37.1713,37.1787,37.0456,37.0752,27800.0
2014-04-08 14:30:00,50.09,50.15,50.06,50.1,71400.0,37.0604,37.1048,37.0382,37.0678,71400.0
2014-04-08 15:00:00,50.08,50.11,50.02,50.11,22900.0,37.053,37.0752,37.0086,37.0752,22900.0
2014-04-08 15:30:00,50.09,50.15,50.04,50.14,42900.0,37.0604,37.1048,37.0234,37.0974,42900.0
2014-04-09 09:30:00,50.37,50.37,50.1,50.13,116100.0,37.2675,37.2675,37.0678,37.09,116100.0
2014-04-09 10:00:00,50.09,50.1,49.95,50.05,148200.0,37.0604,37.0678,36.9568,37.0308,148200.0
2014-04-09 10:30:00,50.09,50.15,50.03,50.14,126400.0,37.0604,37.1048,37.016,37.0974,126400.0
2014-04-09 11:00:00,50.08,50.25,50.07,50.23,1061900.0,37.053,37.1787,37.0456,37.164,1061900.0
2014-04-09 11:30:00,50.22,50.33,50.22,50.28,223800.0,37.1566,37.2379,37.1566,37.2009,223800.0
2014-04-09 12:00:00,50.28,50.34,50.25,50.29,249600.0,37.2009,37.2453,37.1787,37.2083,249600.0
2014-04-09 12:30:00,50.29,50.31,50.23,50.23,11900.0,37.2083,37.2231,37.164,37.164,11900.0
2014-04-09 13:00:00,50.25,50.26,50.18,50.19,23700.0,37.1787,37.1861,37.127,37.1344,23700.0
2014-04-09 13:30:00,50.18,50.21,50.15,50.17,38600.0,37.127,37.1492,37.1048,37.1196,38600.0
2014-04-09 14:00:00,50.33,50.77,50.3,50.73,120900.0,37.2379,37.5635,37.2157,37.5339,120900.0
2014-04-09 14:30:00,50.74,50.74,50.42,50.42,107500.0,37.5413,37.5413,37.3045,37.3045,107500.0
2014-04-09 15:00:00,50.44,50.57,50.44,50.52,239900.0,37.3193,37.4155,37.3193,37.3785,239900.0
2014-04-09 15:30:00,50.51,50.6,50.51,50.58,85100.0,37.3711,37.4377,37.3711,37.4229,85100.0
2014-04-10 09:30:00,50.58,50.64,50.5,50.59,64800.0,37.4229,37.4673,37.3637,37.4303,64800.0
2014-04-10 10:00:00,50.58,50.74,50.57,50.69,131400.0,37.4229,37.5413,37.4155,37.5043,131400.0
2014-04-10 10:30:00,50.68,50.68,50.54,50.54,15300.0,37.4969,37.4969,37.3933,37.3933,15300.0
2014-04-10 11:00:00,50.52,50.54,50.39,50.39,18800.0,37.3785,37.3933,37.2823,37.2823,18800.0
2014-04-10 11:30:00,50.42,50.5,50.4,50.5,11100.0,37.3045,37.3637,37.2897,37.3637,11100.0
2014-04-10 12:00:00,50.5,50.53,50.33,50.38,23200.0,37.3637,37.3859,37.2379,37.2749,23200.0
2014-04-10 12:30:00,50.41,50.44,50.37,50.37,21500.0,37.2971,37.3193,37.2675,37.2675,21500.0
2014-04-10 13:00:00,50.35,50.41,50.3,50.3,23800.0,37.2527,37.2971,37.2157,37.2157,23800.0
2014-04-10 13:30:00,50.36,50.41,50.32,50.41,70700.0,37.2601,37.2971,37.2305,37.2971,70700.0
2014-04-10 14:00:00,50.4,50.42,50.29,50.29,10800.0,37.2897,37.3045,37.2083,37.2083,10800.0
2014-04-10 14:30:00,50.29,50.29,50.18,50.23,4300.0,37.2083,37.2083,37.127,37.164,4300.0
2014-04-10 15:00:00,50.21,50.23,50.01,50.04,149400.0,37.1492,37.164,37.0012,37.0234,149400.0
2014-04-10 15:30:00,50.03,50.16,50.0,50.04,1208300.0,37.016,37.1122,36.9938,37.0234,1208300.0
2014-04-11 09:30:00,49.74,49.98,49.74,49.93,177500.0,36.8014,36.979,36.8014,36.942,177500.0
2014-04-11 10:00:00,49.93,49.94,49.8,49.86,132800.0,36.942,36.9494,36.8458,36.8902,132800.0
2014-04-11 10:30:00,49.85,50.08,49.84,50.06,402900.0,36.8828,37.053,36.8754,37.0382,402900.0
2014-04-11 11:00:00,50.04,50.07,49.93,49.98,249100.0,37.0234,37.0456,36.942,36.979,249100.0
2014-04-11 11:30:00,49.99,50.02,49.89,49.94,94200.0,36.9864,37.0086,36.9124,36.9494,94200.0
2014-04-11 12:00:00,49.96,50.0,49.9,49.92,84700.0,36.9642,36.9938,36.9198,36.9346,84700.0
2014-04-11 12:30:00,49.94,49.97,49.91,49.96,79200.0,36.9494,36.9716,36.9272,36.9642,79200.0
2014-04-11 13:00:00,49.96,49.99,49.86,49.9,89500.0,36.9642,36.9864,36.8902,36.9198,89500.0
2014-04-11 13:30:00,49.88,49.98,49.86,49.93,92600.0,36.905,36.979,36.8902,36.942,92600.0
2014-04-11 14:00:00,49.93,49.99,49.9,49.91,91700.0,36.942,36.9864,36.9198,36.9272,91700.0
2014-04-11 14:30:00,49.91,49.94,49.84,49.94,102400.0,36.9272,36.9494,36.8754,36.9494,102400.0
2014-04-11 15:00:00,49.93,50.05,49.89,50.04,183100.0,36.942,37.0308,36.9124,37.0234,183100.0
2014-04-11 15:30:00,50.02,50.09,50.0,50.04,538300.0,37.0086,37.0604,36.9938,37.0234,538300.0
2014-04-14 09:30:00,50.2,50.2,49.92,50.03,27600.0,37.1418,37.1418,36.9346,37.016,27600.0
2014-04-14 10:00:00,50.03,50.1,49.99,50.01,8700.0,37.016,37.0678,36.9864,37.0012,8700.0
2014-04-14 10:30:00,50.06,50.09,49.99,50.05,10900.0,37.0382,37.0604,36.9864,37.0308,10900.0
2014-04-14 11:00:00,50.06,50.06,49.94,49.96,8400.0,37.0382,37.0382,36.9494,36.9642,8400.0
2014-04-14 11:30:00,49.97,50.04,49.97,50.02,6100.0,36.9716,37.0234,36.9716,37.0086,6100.0
2014-04-14 12:00:00,50.03,50.04,49.99,50.04,10800.0,37.016,37.0234,36.9864,37.0234,10800.0
2014-04-14 12:30:00,50.02,50.1,50.01,50.08,34700.0,37.0086,37.0678,37.0012,37.053,34700.0
2014-04-14 13:00:00,50.07,50.07,49.94,49.94,92900.0,37.0456,37.0456,36.9494,36.9494,92900.0
2014-04-14 13:30:00,49.95,49.99,49.88,49.9,24100.0,36.9568,36.9864,36.905,36.9198,24100.0
2014-04-14 14:00:00,49.89,49.92,49.8,49.82,34100.0,36.9124,36.9346,36.8458,36.8606,34100.0
2014-04-14 14:30:00,49.8,49.87,49.8,49.83,222400.0,36.8458,36.8976,36.8458,36.868,222400.0
2014-04-14 15:00:00,49.8,49.84,49.75,49.83,21100.0,36.8458,36.8754,36.8088,36.868,21100.0
2014-04-14 15:30:00,49.84,49.98,49.83,49.98,56500.0,36.8754,36.979,36.868,36.979,56500.0
2014-04-15 09:30:00,49.73,49.73,49.5,49.5,34600.0,36.794,36.794,36.6238,36.6238,34600.0
2014-04-15 10:00:00,49.48,49.48,49.23,49.23,38600.0,36.609,36.609,36.4241,36.4241,38600.0
2014-04-15 10:30:00,49.22,49.28,49.08,49.13,109200.0,36.4167,36.4611,36.3131,36.3501,109200.0
2014-04-15 11:00:00,49.08,49.18,48.91,48.97,57600.0,36.3131,36.3871,36.1873,36.2317,57600.0
2014-04-15 11:30:00,48.97,49.12,48.76,48.77,274500.0,36.2317,36.3427,36.0763,36.0837,274500.0
2014-04-15 12:00:00,48.8,48.86,48.71,48.85,40500.0,36.1059,36.1503,36.0393,36.1429,40500.0
2014-04-15 12:30:00,48.84,48.85,48.74,48.75,18500.0,36.1355,36.1429,36.0615,36.0689,18500.0
2014-04-15 13:00:00,48.73,48.93,48.72,48.93,50000.0,36.0541,36.2021,36.0467,36.2021,50000.0
2014-04-15 13:30:00,48.89,49.02,48.89,49.02,16700.0,36.1725,36.2687,36.1725,36.2687,16700.0
2014-04-15 14:00:00,49.0,49.04,48.92,49.0,47600.0,36.2539,36.2835,36.1947,36.2539,47600.0
2014-04-15 14:30:00,49.0,49.26,49.0,49.14,92800.0,36.2539,36.4463,36.2539,36.3575,92800.0
2014-04-15 15:00:00,49.17,49.31,49.1,49.25,35400.0,36.3797,36.4833,36.3279,36.4389,35400.0
2014-04-15 15:30:00,49.29,49.37,49.24,49.36,122600.0,36.4685,36.5277,36.4315,36.5203,122600.0
2014-04-16 09:30:00,49.65,49.65,49.51,49.59,39700.0,36.7348,36.7348,36.6312,36.6904,39700.0
2014-04-16 10:00:00,49.55,49.68,49.53,49.62,40100.0,36.6608,36.757,36.646,36.7126,40100.0
2014-04-16 10:30:00,49.64,49.7,49.6,49.63,19800.0,36.7274,36.7718,36.6978,36.72,19800.0
2014-04-16 11:00:00,49.57,49.8,49.56,49.8,81700.0,36.6756,36.8458,36.6682,36.8458,81700.0
2014-04-16 11:30:00,49.82,49.87,49.78,49.86,31500.0,36.8606,36.8976,36.831,36.8902,31500.0
2014-04-16 12:00:00,49.86,49.94,49.83,49.87,32000.0,36.8902,36.9494,36.868,36.8976,32000.0
2014-04-16 12:30:00,49.81,49.89,49.81,49.81,15700.0,36.8532,36.9124,36.8532,36.8532,15700.0
2014-04-16 13:00:00,49.8,49.86,49.7,49.86,27000.0,36.8458,36.8902,36.7718,36.8902,27000.0
2014-04-16 13:30:00,49.85,49.85,49.72,49.76,12500.0,36.8828,36.8828,36.7866,36.8162,12500.0
2014-04-16 14:00:00,49.77,49.8,49.71,49.79,23500.0,36.8236,36.8458,36.7792,36.8384,23500.0
2014-04-16 14:30:00,49.77,49.88,49.77,49.85,52700.0,36.8236,36.905,36.8236,36.8828,52700.0
2014-04-16 15:00:00,49.87,49.89,49.85,49.88,32200.0,36.8976,36.9124,36.8828,36.905,32200.0
2014-04-16 15:30:00,49.88,49.94,49.85,49.92,122500.0,36.905,36.9494,36.8828,36.9346,122500.0
2014-04-17 09:30:00,49.91,49.98,49.78,49.88,44500.0,36.9272,36.979,36.831,36.905,44500.0
2014-04-17 10:00:00,49.87,50.01,49.83,50.01,19100.0,36.8976,37.0012,36.868,37.0012,19100.0
2014-04-17 10:30:00,50.01,50.09,49.99,50.06,16700.0,37.0012,37.0604,36.9864,37.0382,16700.0
2014-04-17 11:00:00,50.06,50.11,50.02,50.09,11800.0,37.0382,37.0752,37.0086,37.0604,11800.0
2014-04-17 11:30:00,50.11,50.13,50.06,50.09,18800.0,37.0752,37.09,37.0382,37.0604,18800.0
2014-04-17 12:00:00,50.08,50.12,50.05,50.06,47200.0,37.053,37.0826,37.0308,37.0382,47200.0
2014-04-17 12:30:00,50.07,50.16,50.04,50.16,40900.0,37.0456,37.1122,37.0234,37.1122,40900.0
2014-04-17 13:00:00,50.18,50.23,50.14,50.19,46700.0,37.127,37.164,37.0974,37.1344,46700.0
2014-04-17 13:30:00,50.21,50.3,50.21,50.29,71600.0,37.1492,37.2157,37.1492,37.2083,71600.0
2014-04-17 14:00:00,50.28,50.39,50.27,50.37,48700.0,37.2009,37.2823,37.1935,37.2675,48700.0
2014-04-17 14:30:00,50.36,50.4,50.33,50.4,18700.0,37.2601,37.2897,37.2379,37.2897,18700.0
2014-04-17 15:00:00,50.38,50.46,50.37,50.43,13900.0,37.2749,37.3341,37.2675,37.3119,13900.0
2014-04-17 15:30:00,50.43,50.43,50.28,50.31,50500.0,37.3119,37.3119,37.2009,37.2231,50500.0
2014-04-21 09:30:00,50.25,50.25,49.99,49.99,53200.0,37.1787,37.1787,36.9864,36.9864,53200.0
2014-04-21 10:00:00,49.97,50.03,49.95,49.97,50900.0,36.9716,37.016,36.9568,36.9716,50900.0
2014-04-21 10:30:00,49.97,50.06,49.94,50.04,77400.0,36.9716,37.0382,36.9494,37.0234,77400.0
2014-04-21 11:00:00,50.05,50.17,50.05,50.1,32600.0,37.0308,37.1196,37.0308,37.0678,32600.0
2014-04-21 11:30:00,50.1,50.15,50.06,50.11,9200.0,37.0678,37.1048,37.0382,37.0752,9200.0
2014-04-21 12:00:00,50.13,50.14,50.03,50.03,4700.0,37.09,37.0974,37.016,37.016,4700.0
2014-04-21 12:30:00,50.05,50.09,50.03,50.08,7000.0,37.0308,37.0604,37.016,37.053,7000.0
2014-04-21 13:00:00,50.06,50.07,50.04,50.06,6800.0,37.0382,37.0456,37.0234,37.0382,6800.0
2014-04-21 13:30:00,50.07,50.08,50.03,50.08,47000.0,37.0456,37.053,37.016,37.053,47000.0
2014-04-21 14:00:00,50.06,50.09,50.05,50.08,13500.0,37.0382,37.0604,37.0308,37.053,13500.0
2014-04-21 14:30:00,50.08,50.11,50.06,50.07,36700.0,37.053,37.0752,37.0382,37.0456,36700.0
2014-04-21 15:00:00,50.08,50.1,50.07,50.09,11000.0,37.053,37.0678,37.0456,37.0604,11000.0
2014-04-21 15:30:00,50.07,50.1,50.02,50.1,89100.0,37.0456,37.0678,37.0086,37.0678,89100.0
2014-04-22 09:30:00,50.08,50.09,49.96,50.08,21200.0,37.053,37.0604,36.9642,37.053,21200.0
2014-04-22 10:00:00,50.1,50.16,50.06,50.08,19000.0,37.0678,37.1122,37.0382,37.053,19000.0
2014-04-22 10:30:00,50.06,50.07,49.99,50.05,25500.0,37.0382,37.0456,36.9864,37.0308,25500.0
2014-04-22 11:00:00,50.05,50.07,50.0,50.06,32600.0,37.0308,37.0456,36.9938,37.0382,32600.0
2014-04-22 11:30:00,50.05,50.07,50.0,50.0,32200.0,37.0308,37.0456,36.9938,36.9938,32200.0
2014-04-22 12:00:00,50.01,50.03,49.97,49.97,56000.0,37.0012,37.016,36.9716,36.9716,56000.0
2014-04-22 12:30:00,49.98,50.05,49.97,50.04,142400.0,36.979,37.0308,36.9716,37.0234,142400.0
2014-04-22 13:00:00,50.04,50.04,49.99,50.01,24000.0,37.0234,37.0234,36.9864,37.0012,24000.0
2014-04-22 13:30:00,50.0,50.04,50.0,50.03,142800.0,36.9938,37.0234,36.9938,37.016,142800.0
2014-04-22 14:00:00,50.02,50.03,49.98,50.01,44600.0,37.0086,37.016,36.979,37.0012,44600.0
2014-04-22 14:30:00,50.01,50.08,50.01,50.08,219200.0,37.0012,37.053,37.0012,37.053,219200.0
2014-04-22 15:00:00,50.07,50.08,50.01,50.01,116600.0,37.0456,37.053,37.0012,37.0012,116600.0
2014-04-22 15:30:00,50.01,50.02,49.96,49.98,180400.0,37.0012,37.0086,36.9642,36.979,180400.0
2014-04-23 09:30:00,49.77,49.77,49.5,49.5,31000.0,36.8236,36.8236,36.6238,36.6238,31000.0
2014-04-23 10:00:00,49.49,49.5,49.41,49.5,72600.0,36.6164,36.6238,36.5573,36.6238,72600.0
2014-04-23 10:30:00,49.5,49.57,49.46,49.51,76800.0,36.6238,36.6756,36.5942,36.6312,76800.0
2014-04-23 11:00:00,49.5,49.55,49.47,49.51,17100.0,36.6238,36.6608,36.6016,36.6312,17100.0
2014-04-23 11:30:00,49.51,49.57,49.49,49.57,66300.0,36.6312,36.6756,36.6164,36.6756,66300.0
2014-04-23 12:00:00,49.57,49.61,49.55,49.57,20500.0,36.6756,36.7052,36.6608,36.6756,20500.0
2014-04-23 12:30:00,49.56,49.64,49.56,49.63,6900.0,36.6682,36.7274,36.6682,36.72,6900.0
2014-04-23 13:00:00,49.64,49.67,49.61,49.63,9400.0,36.7274,36.7496,36.7052,36.72,9400.0
2014-04-23 13:30:00,49.63,49.64,49.59,49.59,39900.0,36.72,36.7274,36.6904,36.6904,39900.0
2014-04-23 14:00:00,49.58,49.61,49.55,49.6,39400.0,36.683,36.7052,36.6608,36.6978,39400.0
2014-04-23 14:30:00,49.6,49.62,49.59,49.62,13700.0,36.6978,36.7126,36.6904,36.7126,13700.0
2014-04-23 15:00:00,49.61,49.66,49.6,49.62,32600.0,36.7052,36.7422,36.6978,36.7126,32600.0
2014-04-23 15:30:00,49.64,49.69,49.62,49.65,61000.0,36.7274,36.7644,36.7126,36.7348,61000.0
2014-04-24 09:30:00,49.82,49.82,49.37,49.39,79100.0,36.8606,36.8606,36.5277,36.5425,79100.0
2014-04-24 10:00:00,49.38,49.49,49.32,49.49,44000.0,36.5351,36.6164,36.4907,36.6164,44000.0
2014-04-24 10:30:00,49.5,49.54,49.46,49.52,8500.0,36.6238,36.6534,36.5942,36.6386,8500.0
2014-04-24 11:00:00,49.52,49.64,49.49,49.62,85500.0,36.6386,36.7274,36.6164,36.7126,85500.0
2014-04-24 11:30:00,49.61,49.65,49.6,49.62,9000.0,36.7052,36.7348,36.6978,36.7126,9000.0
2014-04-24 12:00:00,49.63,49.68,49.61,49.61,14300.0,36.72,36.757,36.7052,36.7052,14300.0
2014-04-24 12:30:00,49.63,49.71,49.62,49.68,16400.0,36.72,36.7792,36.7126,36.757,16400.0
2014-04-24 13:00:00,49.72,49.72,49.64,49.68,18600.0,36.7866,36.7866,36.7274,36.757,18600.0
2014-04-24 13:30:00,49.67,49.68,49.56,49.56,21400.0,36.7496,36.757,36.6682,36.6682,21400.0
2014-04-24 14:00:00,49.57,49.6,49.54,49.6,23300.0,36.6756,36.6978,36.6534,36.6978,23300.0
2014-04-24 14:30:00,49.59,49.65,49.58,49.61,46600.0,36.6904,36.7348,36.683,36.7052,46600.0
2014-04-24 15:00:00,49.63,49.67,49.63,49.65,73000.0,36.72,36.7496,36.72,36.7348,73000.0
2014-04-24 15:30:00,49.66,49.72,49.63,49.72,89800.0,36.7422,36.7866,36.72,36.7866,89800.0
2014-04-25 09:30:00,49.17,49.17,48.9,48.96,83200.0,36.3797,36.3797,36.1799,36.2243,83200.0
2014-04-25 10:00:00,48.96,49.08,48.93,48.99,170800.0,36.2243,36.3131,36.2021,36.2465,170800.0
2014-04-25 10:30:00,48.97,48.98,48.89,48.91,20500.0,36.2317,36.2391,36.1725,36.1873,20500.0
2014-04-25 11:00:00,48.9,48.94,48.8,48.94,52700.0,36.1799,36.2095,36.1059,36.2095,52700.0
2014-04-25 11:30:00,48.95,49.04,48.94,49.01,22800.0,36.2169,36.2835,36.2095,36.2613,22800.0
2014-04-25 12:00:00,48.99,49.01,48.95,49.01,32500.0,36.2465,36.2613,36.2169,36.2613,32500.0
2014-04-25 12:30:00,48.99,49.01,48.97,48.99,14900.0,36.2465,36.2613,36.2317,36.2465,14900.0
2014-04-25 13:00:00,48.98,48.99,48.91,48.95,27000.0,36.2391,36.2465,36.1873,36.2169,27000.0
2014-04-25 13:30:00,48.94,48.99,48.93,48.98,18900.0,36.2095,36.2465,36.2021,36.2391,18900.0
2014-04-25 14:00:00,48.95,48.97,48.91,48.91,15400.0,36.2169,36.2317,36.1873,36.1873,15400.0
2014-04-25 14:30:00,48.92,48.96,48.91,48.92,28000.0,36.1947,36.2243,36.1873,36.1947,28000.0
2014-04-25 15:00:00,48.93,49.0,48.91,48.99,22200.0,36.2021,36.2539,36.1873,36.2465,22200.0
2014-04-25 15:30:00,49.0,49.11,49.0,49.09,49500.0,36.2539,36.3353,36.2539,36.3205,49500.0
2014-04-28 09:30:00,49.25,49.25,49.05,49.1,71300.0,36.4389,36.4389,36.2909,36.3279,71300.0
2014-04-28 10:00:00,49.11,49.19,49.11,49.14,23200.0,36.3353,36.3945,36.3353,36.3575,23200.0
2014-04-28 10:30:00,49.16,49.18,49.11,49.13,17700.0,36.3723,36.3871,36.3353,36.3501,17700.0
2014-04-28 11:00:00,49.14,49.22,49.13,49.15,35700.0,36.3575,36.4167,36.3501,36.3649,35700.0
2014-04-28 11:30:00,49.12,49.21,49.09,49.09,9700.0,36.3427,36.4093,36.3205,36.3205,9700.0
2014-04-28 12:00:00,49.08,49.18,49.08,49.17,152200.0,36.3131,36.3871,36.3131,36.3797,152200.0
2014-04-28 12:30:00,49.17,49.17,49.12,49.15,20700.0,36.3797,36.3797,36.3427,36.3649,20700.0
2014-04-28 13:00:00,49.13,49.13,48.97,49.0,12700.0,36.3501,36.3501,36.2317,36.2539,12700.0
2014-04-28 13:30:00,48.99,49.1,48.94,49.04,24300.0,36.2465,36.3279,36.2095,36.2835,24300.0
2014-04-28 14:00:00,49.03,49.19,49.03,49.19,13400.0,36.2761,36.3945,36.2761,36.3945,13400.0
2014-04-28 14:30:00,49.19,49.29,49.18,49.26,14000.0,36.3945,36.4685,36.3871,36.4463,14000.0
2014-04-28 15:00:00,49.26,49.36,49.24,49.36,38000.0,36.4463,36.5203,36.4315,36.5203,38000.0
2014-04-28 15:30:00,49.38,49.46,49.32,49.33,77400.0,36.5351,36.5942,36.4907,36.4981,77400.0
2014-04-29 09:30:00,49.56,49.8,49.55,49.74,136700.0,36.6682,36.8458,36.6608,36.8014,136700.0
2014-04-29 10:00:00,49.77,49.83,49.61,49.61,138100.0,36.8236,36.868,36.7052,36.7052,138100.0
2014-04-29 10:30:00,49.61,49.68,49.61,49.63,28100.0,36.7052,36.757,36.7052,36.72,28100.0
2014-04-29 11:00:00,49.66,49.71,49.64,49.7,20400.0,36.7422,36.7792,36.7274,36.7718,20400.0
2014-04-29 11:30:00,49.72,49.74,49.69,49.71,25600.0,36.7866,36.8014,36.7644,36.7792,25600.0
2014-04-29 12:00:00,49.72,49.75,49.69,49.75,38200.0,36.7866,36.8088,36.7644,36.8088,38200.0
2014-04-29 12:30:00,49.77,49.78,49.75,49.78,137900.0,36.8236,36.831,36.8088,36.831,137900.0
2014-04-29 13:00:00,49.77,49.79,49.72,49.79,102200.0,36.8236,36.8384,36.7866,36.8384,102200.0
2014-04-29 13:30:00,49.77,49.78,49.73,49.75,31700.0,36.8236,36.831,36.794,36.8088,31700.0
2014-04-29 14:00:00,49.74,49.74,49.68,49.68,55000.0,36.8014,36.8014,36.757,36.757,55000.0
2014-04-29 14:30:00,49.69,49.71,49.66,49.67,24600.0,36.7644,36.7792,36.7422,36.7496,24600.0
2014-04-29 15:00:00,49.66,49.69,49.62,49.67,41600.0,36.7422,36.7644,36.7126,36.7496,41600.0
2014-04-29 15:30:00,49.66,49.67,49.58,49.59,96000.0,36.7422,36.7496,36.683,36.6904,96000.0
2014-04-30 09:30:00,49.28,49.36,49.25,49.29,64300.0,36.4611,36.5203,36.4389,36.4685,64300.0
2014-04-30 10:00:00,49.28,49.35,49.25,49.32,25900.0,36.4611,36.5129,36.4389,36.4907,25900.0
2014-04-30 10:30:00,49.32,49.38,49.32,49.35,39100.0,36.4907,36.5351,36.4907,36.5129,39100.0
2014-04-30 11:00:00,49.35,49.36,49.3,49.32,45000.0,36.5129,36.5203,36.4759,36.4907,45000.0
2014-04-30 11:30:00,49.34,49.37,49.31,49.31,25500.0,36.5055,36.5277,36.4833,36.4833,25500.0
2014-04-30 12:00:00,49.32,49.32,49.29,49.31,15100.0,36.4907,36.4907,36.4685,36.4833,15100.0
2014-04-30 12:30:00,49.32,49.32,49.29,49.32,41700.0,36.4907,36.4907,36.4685,36.4907,41700.0
2014-04-30 13:00:00,49.33,49.33,49.29,49.32,36500.0,36.4981,36.4981,36.4685,36.4907,36500.0
2014-04-30 13:30:00,49.31,49.35,49.28,49.31,20700.0,36.4833,36.5129,36.4611,36.4833,20700.0
2014-04-30 14:00:00,49.32,49.41,49.26,49.35,75900.0,36.4907,36.5573,36.4463,36.5129,75900.0
2014-04-30 14:30:00,49.36,49.48,49.34,49.46,84400.0,36.5203,36.609,36.5055,36.5942,84400.0
2014-04-30 15:00:00,49.46,49.46,49.34,49.42,53900.0,36.5942,36.5942,36.5055,36.5647,53900.0
2014-04-30 15:30:00,49.44,49.57,49.38,49.57,98900.0,36.5794,36.6756,36.5351,36.6756,98900.0
2014-05-01 09:30:00,49.48,49.55,49.33,49.48,28400.0,36.609,36.6608,36.4981,36.609,28400.0
2014-05-01 10:00:00,49.45,49.53,49.39,49.48,11900.0,36.5868,36.646,36.5425,36.609,11900.0
2014-05-01 10:30:00,49.49,49.56,49.44,49.55,18700.0,36.6164,36.6682,36.5794,36.6608,18700.0
2014-05-01 11:00:00,49.55,49.57,49.49,49.53,14800.0,36.6608,36.6756,36.6164,36.646,14800.0
2014-05-01 11:30:00,49.54,49.59,49.51,49.51,16500.0,36.6534,36.6904,36.6312,36.6312,16500.0
2014-05-01 12:00:00,49.52,49.63,49.52,49.63,11500.0,36.6386,36.72,36.6386,36.72,11500.0
2014-05-01 12:30:00,49.63,49.67,49.63,49.64,23800.0,36.72,36.7496,36.72,36.7274,23800.0
2014-05-01 13:00:00,49.64,49.64,49.57,49.6,14300.0,36.7274,36.7274,36.6756,36.6978,14300.0
2014-05-01 13:30:00,49.59,49.64,49.54,49.54,233800.0,36.6904,36.7274,36.6534,36.6534,233800.0
2014-05-01 14:00:00,49.57,49.63,49.56,49.63,24000.0,36.6756,36.72,36.6682,36.72,24000.0
2014-05-01 14:30:00,49.64,49.64,49.59,49.62,19000.0,36.7274,36.7274,36.6904,36.7126,19000.0
2014-05-01 15:00:00,49.63,49.65,49.57,49.59,61500.0,36.72,36.7348,36.6756,36.6904,61500.0
2014-05-01 15:30:00,49.56,49.58,49.52,49.57,42800.0,36.6682,36.683,36.6386,36.6756,42800.0
2014-05-02 09:30:00,49.58,49.63,49.42,49.63,50700.0,36.683,36.72,36.5647,36.72,50700.0
2014-05-02 10:00:00,49.66,49.88,49.65,49.87,39600.0,36.7422,36.905,36.7348,36.8976,39600.0
2014-05-02 10:30:00,49.86,49.93,49.69,49.69,1743300.0,36.8902,36.942,36.7644,36.7644,1743300.0
2014-05-02 11:00:00,49.68,49.72,49.56,49.56,412300.0,36.757,36.7866,36.6682,36.6682,412300.0
2014-05-02 11:30:00,49.58,49.75,49.57,49.71,197800.0,36.683,36.8088,36.6756,36.7792,197800.0
2014-05-02 12:00:00,49.72,49.74,49.63,49.66,279600.0,36.7866,36.8014,36.72,36.7422,279600.0
2014-05-02 12:30:00,49.66,49.69,49.64,49.65,163000.0,36.7422,36.7644,36.7274,36.7348,163000.0
2014-05-02 13:00:00,49.67,49.69,49.6,49.62,210700.0,36.7496,36.7644,36.6978,36.7126,210700.0
2014-05-02 13:30:00,49.61,49.62,49.59,49.62,546700.0,36.7052,36.7126,36.6904,36.7126,546700.0
2014-05-02 14:00:00,49.59,49.69,49.57,49.64,16300.0,36.6904,36.7644,36.6756,36.7274,16300.0
2014-05-02 14:30:00,49.66,49.74,49.66,49.69,11300.0,36.7422,36.8014,36.7422,36.7644,11300.0
2014-05-02 15:00:00,49.68,49.75,49.68,49.73,56600.0,36.757,36.8088,36.757,36.794,56600.0
2014-05-02 15:30:00,49.71,49.8,49.69,49.78,135700.0,36.7792,36.8458,36.7644,36.831,135700.0
2014-05-05 09:30:00,49.55,49.58,49.37,49.5,146800.0,36.6608,36.683,36.5277,36.6238,146800.0
2014-05-05 10:00:00,49.53,49.56,49.46,49.48,125000.0,36.646,36.6682,36.5942,36.609,125000.0
2014-05-05 10:30:00,49.48,49.59,49.48,49.55,79100.0,36.609,36.6904,36.609,36.6608,79100.0
2014-05-05 11:00:00,49.54,49.55,49.49,49.51,56100.0,36.6534,36.6608,36.6164,36.6312,56100.0
2014-05-05 11:30:00,49.51,49.55,49.48,49.48,84100.0,36.6312,36.6608,36.609,36.609,84100.0
2014-05-05 12:00:00,49.48,49.48,49.42,49.43,158200.0,36.609,36.609,36.5647,36.5721,158200.0
2014-05-05 12:30:00,49.41,49.43,49.37,49.41,49300.0,36.5573,36.5721,36.5277,36.5573,49300.0
2014-05-05 13:00:00,49.4,49.41,49.37,49.37,46900.0,36.5499,36.5573,36.5277,36.5277,46900.0
2014-05-05 13:30:00,49.37,49.38,49.36,49.36,45200.0,36.5277,36.5351,36.5203,36.5203,45200.0
2014-05-05 14:00:00,49.37,49.45,49.36,49.44,150900.0,36.5277,36.5868,36.5203,36.5794,150900.0
2014-05-05 14:30:00,49.44,49.5,49.43,49.47,192500.0,36.5794,36.6238,36.5721,36.6016,192500.0
2014-05-05 15:00:00,49.47,49.48,49.44,49.47,254100.0,36.6016,36.609,36.5794,36.6016,254100.0
2014-05-05 15:30:00,49.47,49.6,49.47,49.6,115700.0,36.6016,36.6978,36.6016,36.6978,115700.0
2014-05-06 09:30:00,49.71,49.71,49.61,49.68,48300.0,36.7792,36.7792,36.7052,36.757,48300.0
2014-05-06 10:00:00,49.71,49.83,49.68,49.82,24500.0,36.7792,36.868,36.757,36.8606,24500.0
2014-05-06 10:30:00,49.85,49.89,49.7,49.72,13400.0,36.8828,36.9124,36.7718,36.7866,13400.0
2014-05-06 11:00:00,49.71,49.83,49.69,49.82,30600.0,36.7792,36.868,36.7644,36.8606,30600.0
2014-05-06 11:30:00,49.86,49.99,49.85,49.98,41700.0,36.8902,36.9864,36.8828,36.979,41700.0
2014-05-06 12:00:00,49.99,49.99,49.93,49.97,26300.0,36.9864,36.9864,36.942,36.9716,26300.0
2014-05-06 12:30:00,49.98,50.02,49.97,50.02,10000.0,36.979,37.0086,36.9716,37.0086,10000.0
2014-05-06 13:00:00,50.0,50.01,49.88,49.89,23300.0,36.9938,37.0012,36.905,36.9124,23300.0
2014-05-06 13:30:00,49.86,49.89,49.71,49.81,29500.0,36.8902,36.9124,36.7792,36.8532,29500.0
2014-05-06 14:00:00,49.79,49.85,49.76,49.82,7900.0,36.8384,36.8828,36.8162,36.8606,7900.0
2014-05-06 14:30:00,49.8,49.84,49.8,49.81,44100.0,36.8458,36.8754,36.8458,36.8532,44100.0
2014-05-06 15:00:00,49.81,49.83,49.76,49.82,37200.0,36.8532,36.868,36.8162,36.8606,37200.0
2014-05-06 15:30:00,49.81,49.82,49.74,49.77,38700.0,36.8532,36.8606,36.8014,36.8236,38700.0
2014-05-07 09:30:00,49.7,49.73,49.58,49.69,175600.0,36.7718,36.794,36.683,36.7644,175600.0
2014-05-07 10:00:00,49.7,49.7,49.56,49.64,26700.0,36.7718,36.7718,36.6682,36.7274,26700.0
2014-05-07 10:30:00,49.66,49.8,49.66,49.77,129200.0,36.7422,36.8458,36.7422,36.8236,129200.0
2014-05-07 11:00:00,49.74,49.77,49.73,49.77,126900.0,36.8014,36.8236,36.794,36.8236,126900.0
2014-05-07 11:30:00,49.76,49.92,49.76,49.9,12800.0,36.8162,36.9346,36.8162,36.9198,12800.0
2014-05-07 12:00:00,49.88,49.88,49.85,49.85,11600.0,36.905,36.905,36.8828,36.8828,11600.0
2014-05-07 12:30:00,49.84,49.84,49.8,49.83,5600.0,36.8754,36.8754,36.8458,36.868,5600.0
2014-05-07 13:00:00,49.85,49.88,49.81,49.87,7400.0,36.8828,36.905,36.8532,36.8976,7400.0
2014-05-07 13:30:00,49.84,49.92,49.83,49.84,120300.0,36.8754,36.9346,36.868,36.8754,120300.0
2014-05-07 14:00:00,49.82,49.97,49.82,49.97,49400.0,36.8606,36.9716,36.8606,36.9716,49400.0
2014-05-07 14:30:00,49.97,49.97,49.92,49.94,47400.0,36.9716,36.9716,36.9346,36.9494,47400.0
2014-05-07 15:00:00,49.95,49.96,49.89,49.91,69800.0,36.9568,36.9642,36.9124,36.9272,69800.0
2014-05-07 15:30:00,49.92,49.99,49.92,49.98,57900.0,36.9346,36.9864,36.9346,36.979,57900.0
2014-05-08 09:30:00,50.11,50.17,50.07,50.12,19500.0,37.0752,37.1196,37.0456,37.0826,19500.0
2014-05-08 10:00:00,50.13,50.14,50.07,50.08,11200.0,37.09,37.0974,37.0456,37.053,11200.0
2014-05-08 10:30:00,50.1,50.1,50.03,50.03,4900.0,37.0678,37.0678,37.016,37.016,4900.0
2014-05-08 11:00:00,50.04,50.11,50.04,50.08,12300.0,37.0234,37.0752,37.0234,37.053,12300.0
2014-05-08 11:30:00,50.13,50.22,50.12,50.2,9400.0,37.09,37.1566,37.0826,37.1418,9400.0
2014-05-08 12:00:00,50.21,50.24,50.17,50.23,34600.0,37.1492,37.1713,37.1196,37.164,34600.0
2014-05-08 12:30:00,50.22,50.23,50.16,50.16,4100.0,37.1566,37.164,37.1122,37.1122,4100.0
2014-05-08 13:00:00,50.16,50.18,50.08,50.15,20200.0,37.1122,37.127,37.053,37.1048,20200.0
2014-05-08 13:30:00,50.13,50.17,50.12,50.12,12400.0,37.09,37.1196,37.0826,37.0826,12400.0
2014-05-08 14:00:00,50.12,50.12,50.03,50.04,9600.0,37.0826,37.0826,37.016,37.0234,9600.0
2014-05-08 14:30:00,50.07,50.07,49.95,49.95,34900.0,37.0456,37.0456,36.9568,36.9568,34900.0
2014-05-08 15:00:00,49.94,50.01,49.92,50.01,69500.0,36.9494,37.0012,36.9346,37.0012,69500.0
2014-05-08 15:30:00,50.01,50.04,49.91,49.92,31300.0,37.0012,37.0234,36.9272,36.9346,31300.0
2014-05-09 09:30:00,49.95,49.95,49.74,49.79,129200.0,36.9568,36.9568,36.8014,36.8384,129200.0
2014-05-09 10:00:00,49.79,49.93,49.78,49.89,62900.0,36.8384,36.942,36.831,36.9124,62900.0
2014-05-09 10:30:00,49.9,49.9,49.84,49.86,6100.0,36.9198,36.9198,36.8754,36.8902,6100.0
2014-05-09 11:00:00,49.86,49.93,49.81,49.93,28900.0,36.8902,36.942,36.8532,36.942,28900.0
2014-05-09 11:30:00,49.92,49.98,49.92,49.96,15900.0,36.9346,36.979,36.9346,36.9642,15900.0
2014-05-09 12:00:00,49.95,49.95,49.9,49.91,25100.0,36.9568,36.9568,36.9198,36.9272,25100.0
2014-05-09 12:30:00,49.91,49.98,49.91,49.96,10600.0,36.9272,36.979,36.9272,36.9642,10600.0
2014-05-09 13:00:00,49.96,49.96,49.9,49.91,10200.0,36.9642,36.9642,36.9198,36.9272,10200.0
2014-05-09 13:30:00,49.91,49.92,49.87,49.9,15000.0,36.9272,36.9346,36.8976,36.9198,15000.0
2014-05-09 14:00:00,49.89,49.89,49.82,49.83,38200.0,36.9124,36.9124,36.8606,36.868,38200.0
2014-05-09 14:30:00,49.84,49.89,49.81,49.89,34600.0,36.8754,36.9124,36.8532,36.9124,34600.0
2014-05-09 15:00:00,49.88,49.89,49.85,49.86,65200.0,36.905,36.9124,36.8828,36.8902,65200.0
2014-05-09 15:30:00,49.87,49.88,49.84,49.85,83400.0,36.8976,36.905,36.8754,36.8828,83400.0
2014-05-12 09:30:00,50.32,50.44,50.28,50.4,33300.0,37.2305,37.3193,37.2009,37.2897,33300.0
2014-05-12 10:00:00,50.4,50.4,50.35,50.39,17200.0,37.2897,37.2897,37.2527,37.2823,17200.0
2014-05-12 10:30:00,50.4,50.41,50.33,50.33,8100.0,37.2897,37.2971,37.2379,37.2379,8100.0
2014-05-12 11:00:00,50.35,50.39,50.35,50.36,25200.0,37.2527,37.2823,37.2527,37.2601,25200.0
2014-05-12 11:30:00,50.35,50.4,50.35,50.37,55700.0,37.2527,37.2897,37.2527,37.2675,55700.0
2014-05-12 12:00:00,50.37,50.4,50.36,50.38,93500.0,37.2675,37.2897,37.2601,37.2749,93500.0
2014-05-12 12:30:00,50.36,50.37,50.32,50.33,15100.0,37.2601,37.2675,37.2305,37.2379,15100.0
2014-05-12 13:00:00,50.34,50.36,50.34,50.36,8300.0,37.2453,37.2601,37.2453,37.2601,8300.0
2014-05-12 13:30:00,50.37,50.4,50.37,50.4,28900.0,37.2675,37.2897,37.2675,37.2897,28900.0
2014-05-12 14:00:00,50.39,50.4,50.36,50.38,33300.0,37.2823,37.2897,37.2601,37.2749,33300.0
2014-05-12 14:30:00,50.38,50.42,50.38,50.41,16000.0,37.2749,37.3045,37.2749,37.2971,16000.0
2014-05-12 15:00:00,50.4,50.43,50.39,50.43,31200.0,37.2897,37.3119,37.2823,37.3119,31200.0
2014-05-12 15:30:00,50.44,50.58,50.42,50.57,75400.0,37.3193,37.4229,37.3045,37.4155,75400.0
2014-05-13 09:30:00,50.77,50.77,50.61,50.7,227500.0,37.5635,37.5635,37.4451,37.5117,227500.0
2014-05-13 10:00:00,50.71,50.71,50.63,50.67,33200.0,37.5191,37.5191,37.4599,37.4895,33200.0
2014-05-13 10:30:00,50.67,50.74,50.67,50.71,11600.0,37.4895,37.5413,37.4895,37.5191,11600.0
2014-05-13 11:00:00,50.71,50.73,50.68,50.72,11700.0,37.5191,37.5339,37.4969,37.5265,11700.0
2014-05-13 11:30:00,50.72,50.79,50.72,50.77,58100.0,37.5265,37.5783,37.5265,37.5635,58100.0
2014-05-13 12:00:00,50.76,50.81,50.76,50.81,14600.0,37.5561,37.5931,37.5561,37.5931,14600.0
2014-05-13 12:30:00,50.8,50.86,50.8,50.85,24500.0,37.5857,37.6301,37.5857,37.6227,24500.0
2014-05-13 13:00:00,50.85,50.88,50.8,50.87,33700.0,37.6227,37.6449,37.5857,37.6375,33700.0
2014-05-13 13:30:00,50.88,50.89,50.82,50.83,37900.0,37.6449,37.6523,37.6005,37.6079,37900.0
2014-05-13 14:00:00,50.83,50.87,50.83,50.87,32300.0,37.6079,37.6375,37.6079,37.6375,32300.0
2014-05-13 14:30:00,50.87,50.89,50.86,50.89,66800.0,37.6375,37.6523,37.6301,37.6523,66800.0
2014-05-13 15:00:00,50.89,50.9,50.82,50.83,71900.0,37.6523,37.6597,37.6005,37.6079,71900.0
2014-05-13 15:30:00,50.82,50.82,50.7,50.74,53700.0,37.6005,37.6005,37.5117,37.5413,53700.0
2014-05-14 09:30:00,50.92,51.03,50.7,50.99,116700.0,37.6745,37.7559,37.5117,37.7263,116700.0
2014-05-14 10:00:00,51.01,51.02,50.93,50.98,131700.0,37.7411,37.7485,37.6819,37.7189,131700.0
2014-05-14 10:30:00,50.98,51.09,50.98,51.06,62100.0,37.7189,37.8002,37.7189,37.778,62100.0
2014-05-14 11:00:00,51.06,51.15,51.04,51.14,117200.0,37.778,37.8446,37.7632,37.8372,117200.0
2014-05-14 11:30:00,51.15,51.18,51.14,51.16,24700.0,37.8446,37.8668,37.8372,37.852,24700.0
2014-05-14 12:00:00,51.17,51.19,51.16,51.17,20400.0,37.8594,37.8742,37.852,37.8594,20400.0
2014-05-14 12:30:00,51.15,51.15,51.13,51.14,13700.0,37.8446,37.8446,37.8298,37.8372,13700.0
2014-05-14 13:00:00,51.15,51.19,51.14,51.18,46900.0,37.8446,37.8742,37.8372,37.8668,46900.0
2014-05-14 13:30:00,51.18,51.18,51.15,51.16,26900.0,37.8668,37.8668,37.8446,37.852,26900.0
2014-05-14 14:00:00,51.17,51.18,51.09,51.09,35900.0,37.8594,37.8668,37.8002,37.8002,35900.0
2014-05-14 14:30:00,51.1,51.11,51.05,51.05,66000.0,37.8076,37.815,37.7706,37.7706,66000.0
2014-05-14 15:00:00,51.05,51.06,51.01,51.04,47900.0,37.7706,37.778,37.7411,37.7632,47900.0
2014-05-14 15:30:00,51.03,51.05,50.97,51.05,87800.0,37.7559,37.7706,37.7115,37.7706,87800.0
2014-05-15 09:30:00,51.05,51.05,50.73,50.77,269600.0,37.7706,37.7706,37.5339,37.5635,269600.0
2014-05-15 10:00:00,50.75,50.76,50.54,50.65,100700.0,37.5487,37.5561,37.3933,37.4747,100700.0
2014-05-15 10:30:00,50.64,50.69,50.63,50.66,88100.0,37.4673,37.5043,37.4599,37.4821,88100.0
2014-05-15 11:00:00,50.66,50.66,50.5,50.5,84100.0,37.4821,37.4821,37.3637,37.3637,84100.0
2014-05-15 11:30:00,50.5,50.57,50.44,50.45,54100.0,37.3637,37.4155,37.3193,37.3267,54100.0
2014-05-15 12:00:00,50.45,50.54,50.45,50.54,57500.0,37.3267,37.3933,37.3267,37.3933,57500.0
2014-05-15 12:30:00,50.56,50.62,50.56,50.62,41000.0,37.4081,37.4525,37.4081,37.4525,41000.0
2014-05-15 13:00:00,50.6,50.6,50.54,50.54,47300.0,37.4377,37.4377,37.3933,37.3933,47300.0
2014-05-15 13:30:00,50.54,50.54,50.49,50.53,58700.0,37.3933,37.3933,37.3563,37.3859,58700.0
2014-05-15 14:00:00,50.53,50.62,50.5,50.57,115800.0,37.3859,37.4525,37.3637,37.4155,115800.0
2014-05-15 14:30:00,50.58,50.67,50.58,50.64,132300.0,37.4229,37.4895,37.4229,37.4673,132300.0
2014-05-15 15:00:00,50.64,50.64,50.57,50.58,99100.0,37.4673,37.4673,37.4155,37.4229,99100.0
2014-05-15 15:30:00,50.59,50.66,50.56,50.63,116100.0,37.4303,37.4821,37.4081,37.4599,116100.0
2014-05-16 09:30:00,50.91,50.96,50.86,50.94,104800.0,37.6671,37.7041,37.6301,37.6893,104800.0
2014-05-16 10:00:00,50.97,51.04,50.88,51.02,165000.0,37.7115,37.7632,37.6449,37.7485,165000.0
2014-05-16 10:30:00,51.02,51.14,51.02,51.06,73700.0,37.7485,37.8372,37.7485,37.778,73700.0
2014-05-16 11:00:00,51.07,51.13,51.04,51.12,54600.0,37.7854,37.8298,37.7632,37.8224,54600.0
2014-05-16 11:30:00,51.12,51.16,51.12,51.13,71100.0,37.8224,37.852,37.8224,37.8298,71100.0
2014-05-16 12:00:00,51.13,51.16,51.13,51.14,49600.0,37.8298,37.852,37.8298,37.8372,49600.0
2014-05-16 12:30:00,51.14,51.16,51.11,51.11,33400.0,37.8372,37.852,37.815,37.815,33400.0
2014-05-16 13:00:00,51.11,51.12,51.06,51.07,56800.0,37.815,37.8224,37.778,37.7854,56800.0
2014-05-16 13:30:00,51.07,51.1,51.07,51.09,51100.0,37.7854,37.8076,37.7854,37.8002,51100.0
2014-05-16 14:00:00,51.09,51.1,51.06,51.1,33900.0,37.8002,37.8076,37.778,37.8076,33900.0
2014-05-16 14:30:00,51.1,51.24,51.09,51.24,188700.0,37.8076,37.9112,37.8002,37.9112,188700.0
2014-05-16 15:00:00,51.25,51.28,51.23,51.23,300300.0,37.9186,37.9408,37.9038,37.9038,300300.0
2014-05-16 15:30:00,51.24,51.29,51.23,51.24,464600.0,37.9112,37.9482,37.9038,37.9112,464600.0
2014-05-19 09:30:00,51.25,51.3,51.16,51.2,72600.0,37.9186,37.9556,37.852,37.8816,72600.0
2014-05-19 10:00:00,51.2,51.24,51.16,51.22,59000.0,37.8816,37.9112,37.852,37.8964,59000.0
2014-05-19 10:30:00,51.22,51.24,51.2,51.21,429600.0,37.8964,37.9112,37.8816,37.889,429600.0
2014-05-19 11:00:00,51.21,51.3,51.2,51.26,271200.0,37.889,37.9556,37.8816,37.926,271200.0
2014-05-19 11:30:00,51.26,51.29,51.26,51.29,46400.0,37.926,37.9482,37.926,37.9482,46400.0
2014-05-19 12:00:00,51.29,51.33,51.29,51.3,412900.0,37.9482,37.9778,37.9482,37.9556,412900.0
2014-05-19 12:30:00,51.3,51.3,51.25,51.28,88400.0,37.9556,37.9556,37.9186,37.9408,88400.0
2014-05-19 13:00:00,51.28,51.3,51.28,51.29,46100.0,37.9408,37.9556,37.9408,37.9482,46100.0
2014-05-19 13:30:00,51.28,51.3,51.26,51.3,18500.0,37.9408,37.9556,37.926,37.9556,18500.0
2014-05-19 14:00:00,51.29,51.31,51.27,51.27,203700.0,37.9482,37.963,37.9334,37.9334,203700.0
2014-05-19 14:30:00,51.28,51.29,51.26,51.26,42700.0,37.9408,37.9482,37.926,37.926,42700.0
2014-05-19 15:00:00,51.26,51.28,51.24,51.28,44100.0,37.926,37.9408,37.9112,37.9408,44100.0
2014-05-19 15:30:00,51.29,51.31,51.26,51.27,19500.0,37.9482,37.963,37.926,37.9334,19500.0
2014-05-20 09:30:00,51.07,51.07,50.92,50.92,51500.0,37.7854,37.7854,37.6745,37.6745,51500.0
2014-05-20 10:00:00,50.93,51.0,50.92,50.96,44200.0,37.6819,37.7337,37.6745,37.7041,44200.0
2014-05-20 10:30:00,50.97,51.09,50.97,51.09,21200.0,37.7115,37.8002,37.7115,37.8002,21200.0
2014-05-20 11:00:00,51.09,51.11,51.07,51.1,103900.0,37.8002,37.815,37.7854,37.8076,103900.0
2014-05-20 11:30:00,51.1,51.17,51.1,51.13,43200.0,37.8076,37.8594,37.8076,37.8298,43200.0
2014-05-20 12:00:00,51.13,51.13,51.03,51.03,92300.0,37.8298,37.8298,37.7559,37.7559,92300.0
2014-05-20 12:30:00,51.02,51.04,50.97,50.98,19500.0,37.7485,37.7632,37.7115,37.7189,19500.0
2014-05-20 13:00:00,50.98,50.99,50.88,50.92,20300.0,37.7189,37.7263,37.6449,37.6745,20300.0
2014-05-20 13:30:00,50.92,50.92,50.77,50.81,47500.0,37.6745,37.6745,37.5635,37.5931,47500.0
2014-05-20 14:00:00,50.81,50.86,50.79,50.79,22500.0,37.5931,37.6301,37.5783,37.5783,22500.0
2014-05-20 14:30:00,50.79,50.8,50.74,50.74,33100.0,37.5783,37.5857,37.5413,37.5413,33100.0
2014-05-20 15:00:00,50.74,50.84,50.73,50.82,90800.0,37.5413,37.6153,37.5339,37.6005,90800.0
2014-05-20 15:30:00,50.83,50.91,50.83,50.84,34800.0,37.6079,37.6671,37.6079,37.6153,34800.0
2014-05-21 09:30:00,51.09,51.2,51.09,51.09,53900.0,37.8002,37.8816,37.8002,37.8002,53900.0
2014-05-21 10:00:00,51.1,51.17,51.09,51.14,142200.0,37.8076,37.8594,37.8002,37.8372,142200.0
2014-05-21 10:30:00,51.16,51.19,51.15,51.16,46500.0,37.852,37.8742,37.8446,37.852,46500.0
2014-05-21 11:00:00,51.16,51.18,51.1,51.1,40700.0,37.852,37.8668,37.8076,37.8076,40700.0
2014-05-21 11:30:00,51.13,51.15,51.11,51.13,28200.0,37.8298,37.8446,37.815,37.8298,28200.0
2014-05-21 12:00:00,51.14,51.15,51.1,51.14,35200.0,37.8372,37.8446,37.8076,37.8372,35200.0
2014-05-21 12:30:00,51.14,51.19,51.14,51.17,13100.0,37.8372,37.8742,37.8372,37.8594,13100.0
2014-05-21 13:00:00,51.16,51.18,51.14,51.14,16100.0,37.852,37.8668,37.8372,37.8372,16100.0
2014-05-21 13:30:00,51.14,51.18,51.14,51.16,11800.0,37.8372,37.8668,37.8372,37.852,11800.0
2014-05-21 14:00:00,51.16,51.23,51.13,51.19,57800.0,37.852,37.9038,37.8298,37.8742,57800.0
2014-05-21 14:30:00,51.2,51.23,51.17,51.19,23100.0,37.8816,37.9038,37.8594,37.8742,23100.0
2014-05-21 15:00:00,51.18,51.26,51.17,51.22,32100.0,37.8668,37.926,37.8594,37.8964,32100.0
2014-05-21 15:30:00,51.21,51.21,51.18,51.2,45700.0,37.889,37.889,37.8668,37.8816,45700.0
2014-05-22 09:30:00,51.56,51.56,51.43,51.47,286600.0,38.148,38.148,38.0518,38.0814,286600.0
2014-05-22 10:00:00,51.48,51.53,51.45,51.52,78000.0,38.0888,38.1258,38.0666,38.1184,78000.0
2014-05-22 10:30:00,51.51,51.53,51.46,51.46,84200.0,38.111,38.1258,38.074,38.074,84200.0
2014-05-22 11:00:00,51.47,51.51,51.41,51.46,82200.0,38.0814,38.111,38.037,38.074,82200.0
2014-05-22 11:30:00,51.47,51.48,51.43,51.48,56400.0,38.0814,38.0888,38.0518,38.0888,56400.0
2014-05-22 12:00:00,51.48,51.5,51.48,51.5,38200.0,38.0888,38.1036,38.0888,38.1036,38200.0
2014-05-22 12:30:00,51.5,51.51,51.48,51.48,57700.0,38.1036,38.111,38.0888,38.0888,57700.0
2014-05-22 13:00:00,51.49,51.51,51.48,51.51,45400.0,38.0962,38.111,38.0888,38.111,45400.0
2014-05-22 13:30:00,51.5,51.52,51.5,51.51,48100.0,38.1036,38.1184,38.1036,38.111,48100.0
2014-05-22 14:00:00,51.51,51.51,51.49,51.49,54300.0,38.111,38.111,38.0962,38.0962,54300.0
2014-05-22 14:30:00,51.49,51.51,51.49,51.5,83600.0,38.0962,38.111,38.0962,38.1036,83600.0
2014-05-22 15:00:00,51.49,51.52,51.46,51.5,145700.0,38.0962,38.1184,38.074,38.1036,145700.0
2014-05-22 15:30:00,51.5,51.56,51.48,51.55,147700.0,38.1036,38.148,38.0888,38.1406,147700.0
2014-05-23 09:30:00,51.6,51.63,51.57,51.6,159600.0,38.1776,38.1998,38.1554,38.1776,159600.0
2014-05-23 10:00:00,51.6,51.62,51.57,51.62,30800.0,38.1776,38.1924,38.1554,38.1924,30800.0
2014-05-23 10:30:00,51.63,51.65,51.61,51.63,16400.0,38.1998,38.2146,38.185,38.1998,16400.0
2014-05-23 11:00:00,51.64,51.67,51.63,51.63,18900.0,38.2072,38.2294,38.1998,38.1998,18900.0
2014-05-23 11:30:00,51.63,51.67,51.63,51.66,31400.0,38.1998,38.2294,38.1998,38.222,31400.0
2014-05-23 12:00:00,51.66,51.69,51.64,51.67,14000.0,38.222,38.2442,38.2072,38.2294,14000.0
2014-05-23 12:30:00,51.67,51.68,51.65,51.65,11700.0,38.2294,38.2368,38.2146,38.2146,11700.0
2014-05-23 13:00:00,51.64,51.64,51.61,51.62,63800.0,38.2072,38.2072,38.185,38.1924,63800.0
2014-05-23 13:30:00,51.62,51.63,51.58,51.59,14000.0,38.1924,38.1998,38.1628,38.1702,14000.0
2014-05-23 14:00:00,51.58,51.59,51.55,51.57,37100.0,38.1628,38.1702,38.1406,38.1554,37100.0
2014-05-23 14:30:00,51.57,51.58,51.54,51.54,38800.0,38.1554,38.1628,38.1332,38.1332,38800.0
2014-05-23 15:00:00,51.53,51.59,51.53,51.58,6300.0,38.1258,38.1702,38.1258,38.1628,6300.0
2014-05-23 15:30:00,51.58,51.58,51.55,51.55,57300.0,38.1628,38.1628,38.1406,38.1406,57300.0
2014-05-27 09:30:00,51.37,51.38,51.3,51.3,46200.0,38.0074,38.0148,37.9556,37.9556,46200.0
2014-05-27 10:00:00,51.3,51.33,51.3,51.32,54800.0,37.9556,37.9778,37.9556,37.9704,54800.0
2014-05-27 10:30:00,51.31,51.31,51.11,51.15,24900.0,37.963,37.963,37.815,37.8446,24900.0
2014-05-27 11:00:00,51.15,51.15,51.01,51.01,20000.0,37.8446,37.8446,37.7411,37.7411,20000.0
2014-05-27 11:30:00,51.02,51.03,50.98,51.01,50400.0,37.7485,37.7559,37.7189,37.7411,50400.0
2014-05-27 12:00:00,51.0,51.05,50.97,51.02,27600.0,37.7337,37.7706,37.7115,37.7485,27600.0
2014-05-27 12:30:00,51.01,51.03,51.01,51.02,9800.0,37.7411,37.7559,37.7411,37.7485,9800.0
2014-05-27 13:00:00,51.02,51.06,51.02,51.06,12900.0,37.7485,37.778,37.7485,37.778,12900.0
2014-05-27 13:30:00,51.04,51.06,51.02,51.05,12700.0,37.7632,37.778,37.7485,37.7706,12700.0
2014-05-27 14:00:00,51.05,51.12,51.04,51.12,58200.0,37.7706,37.8224,37.7632,37.8224,58200.0
2014-05-27 14:30:00,51.11,51.12,51.09,51.09,44000.0,37.815,37.8224,37.8002,37.8002,44000.0
2014-05-27 15:00:00,51.09,51.1,51.07,51.08,24000.0,37.8002,37.8076,37.7854,37.7928,24000.0
2014-05-27 15:30:00,51.09,51.16,51.09,51.13,99900.0,37.8002,37.852,37.8002,37.8298,99900.0
2014-05-28 09:30:00,51.31,51.4,51.27,51.32,141500.0,37.963,38.0296,37.9334,37.9704,141500.0
2014-05-28 10:00:00,51.32,51.32,51.24,51.29,78300.0,37.9704,37.9704,37.9112,37.9482,78300.0
2014-05-28 10:30:00,51.29,51.31,51.25,51.29,76600.0,37.9482,37.963,37.9186,37.9482,76600.0
2014-05-28 11:00:00,51.29,51.3,51.28,51.3,70500.0,37.9482,37.9556,37.9408,37.9556,70500.0
2014-05-28 11:30:00,51.31,51.37,51.31,51.35,44700.0,37.963,38.0074,37.963,37.9926,44700.0
2014-05-28 12:00:00,51.35,51.4,51.35,51.38,47000.0,37.9926,38.0296,37.9926,38.0148,47000.0
2014-05-28 12:30:00,51.38,51.42,51.38,51.42,72700.0,38.0148,38.0444,38.0148,38.0444,72700.0
2014-05-28 13:00:00,51.41,51.48,51.41,51.47,65600.0,38.037,38.0888,38.037,38.0814,65600.0
2014-05-28 13:30:00,51.47,51.49,51.45,51.48,31600.0,38.0814,38.0962,38.0666,38.0888,31600.0
2014-05-28 14:00:00,51.47,51.5,51.42,51.44,70100.0,38.0814,38.1036,38.0444,38.0592,70100.0
2014-05-28 14:30:00,51.45,51.48,51.44,51.47,112200.0,38.0666,38.0888,38.0592,38.0814,112200.0
2014-05-28 15:00:00,51.48,51.52,51.48,51.5,47500.0,38.0888,38.1184,38.0888,38.1036,47500.0
2014-05-28 15:30:00,51.51,51.51,51.41,51.42,165700.0,38.111,38.111,38.037,38.0444,165700.0
2014-05-29 09:30:00,51.58,51.62,51.52,51.53,18400.0,38.1628,38.1924,38.1184,38.1258,18400.0
2014-05-29 10:00:00,51.53,51.53,51.47,51.52,24400.0,38.1258,38.1258,38.0814,38.1184,24400.0
2014-05-29 10:30:00,51.5,51.56,51.48,51.56,7200.0,38.1036,38.148,38.0888,38.148,7200.0
2014-05-29 11:00:00,51.56,51.58,51.56,51.56,7700.0,38.148,38.1628,38.148,38.148,7700.0
2014-05-29 11:30:00,51.56,51.58,51.53,51.55,19200.0,38.148,38.1628,38.1258,38.1406,19200.0
2014-05-29 12:00:00,51.55,51.58,51.55,51.56,8400.0,38.1406,38.1628,38.1406,38.148,8400.0
2014-05-29 12:30:00,51.57,51.58,51.56,51.56,23400.0,38.1554,38.1628,38.148,38.148,23400.0
2014-05-29 13:00:00,51.57,51.58,51.55,51.56,8000.0,38.1554,38.1628,38.1406,38.148,8000.0
2014-05-29 13:30:00,51.55,51.55,51.47,51.47,16100.0,38.1406,38.1406,38.0814,38.0814,16100.0
2014-05-29 14:00:00,51.46,51.47,51.45,51.47,17800.0,38.074,38.0814,38.0666,38.0814,17800.0
2014-05-29 14:30:00,51.48,51.56,51.47,51.55,51900.0,38.0888,38.148,38.0814,38.1406,51900.0
2014-05-29 15:00:00,51.55,51.6,51.55,51.59,45400.0,38.1406,38.1776,38.1406,38.1702,45400.0
2014-05-29 15:30:00,51.59,51.6,51.51,51.53,117700.0,38.1702,38.1776,38.111,38.1258,117700.0
2014-05-30 09:30:00,51.37,51.37,51.22,51.25,23500.0,38.0074,38.0074,37.8964,37.9186,23500.0
2014-05-30 10:00:00,51.25,51.25,51.21,51.21,30600.0,37.9186,37.9186,37.889,37.889,30600.0
2014-05-30 10:30:00,51.2,51.21,51.11,51.14,345800.0,37.8816,37.889,37.815,37.8372,345800.0
2014-05-30 11:00:00,51.14,51.14,51.03,51.04,57700.0,37.8372,37.8372,37.7559,37.7632,57700.0
2014-05-30 11:30:00,51.03,51.07,51.03,51.05,43900.0,37.7559,37.7854,37.7559,37.7706,43900.0
2014-05-30 12:00:00,51.05,51.05,51.03,51.05,45300.0,37.7706,37.7706,37.7559,37.7706,45300.0
2014-05-30 12:30:00,51.05,51.05,50.98,51.01,172000.0,37.7706,37.7706,37.7189,37.7411,172000.0
2014-05-30 13:00:00,51.01,51.01,50.96,50.98,68600.0,37.7411,37.7411,37.7041,37.7189,68600.0
2014-05-30 13:30:00,50.98,50.98,50.94,50.98,28200.0,37.7189,37.7189,37.6893,37.7189,28200.0
2014-05-30 14:00:00,50.98,51.02,50.96,51.02,48600.0,37.7189,37.7485,37.7041,37.7485,48600.0
2014-05-30 14:30:00,51.02,51.04,50.95,50.95,161900.0,37.7485,37.7632,37.6967,37.6967,161900.0
2014-05-30 15:00:00,50.95,50.98,50.86,50.87,351500.0,37.6967,37.7189,37.6301,37.6375,351500.0
2014-05-30 15:30:00,50.88,50.95,50.86,50.94,317200.0,37.6449,37.6967,37.6301,37.6893,317200.0
2014-06-02 09:30:00,51.11,51.17,51.1,51.13,85400.0,37.815,37.8594,37.8076,37.8298,85400.0
2014-06-02 10:00:00,51.11,51.13,51.06,51.09,15400.0,37.815,37.8298,37.778,37.8002,15400.0
2014-06-02 10:30:00,51.08,51.11,51.05,51.1,25900.0,37.7928,37.815,37.7706,37.8076,25900.0
2014-06-02 11:00:00,51.1,51.19,51.08,51.18,57600.0,37.8076,37.8742,37.7928,37.8668,57600.0
2014-06-02 11:30:00,51.17,51.17,51.11,51.13,15900.0,37.8594,37.8594,37.815,37.8298,15900.0
2014-06-02 12:00:00,51.13,51.13,51.1,51.12,16300.0,37.8298,37.8298,37.8076,37.8224,16300.0
2014-06-02 12:30:00,51.11,51.13,51.09,51.1,111500.0,37.815,37.8298,37.8002,37.8076,111500.0
2014-06-02 13:00:00,51.1,51.11,51.02,51.08,102100.0,37.8076,37.815,37.7485,37.7928,102100.0
2014-06-02 13:30:00,51.08,51.14,51.06,51.12,175600.0,37.7928,37.8372,37.778,37.8224,175600.0
2014-06-02 14:00:00,51.12,51.16,51.12,51.14,46900.0,37.8224,37.852,37.8224,37.8372,46900.0
2014-06-02 14:30:00,51.16,51.18,51.14,51.16,39700.0,37.852,37.8668,37.8372,37.852,39700.0
2014-06-02 15:00:00,51.16,51.18,51.13,51.13,197700.0,37.852,37.8668,37.8298,37.8298,197700.0
2014-06-02 15:30:00,51.13,51.16,51.09,51.1,51500.0,37.8298,37.852,37.8002,37.8076,51500.0
2014-06-03 09:30:00,51.2,51.27,51.05,51.23,44600.0,37.8816,37.9334,37.7706,37.9038,44600.0
2014-06-03 10:00:00,51.22,51.25,51.21,51.21,23400.0,37.8964,37.9186,37.889,37.889,23400.0
2014-06-03 10:30:00,51.22,51.23,51.19,51.21,49900.0,37.8964,37.9038,37.8742,37.889,49900.0
2014-06-03 11:00:00,51.22,51.27,51.21,51.27,32100.0,37.8964,37.9334,37.889,37.9334,32100.0
2014-06-03 11:30:00,51.27,51.29,51.23,51.29,48700.0,37.9334,37.9482,37.9038,37.9482,48700.0
2014-06-03 12:00:00,51.29,51.34,51.28,51.33,13900.0,37.9482,37.9852,37.9408,37.9778,13900.0
2014-06-03 12:30:00,51.32,51.33,51.28,51.29,7900.0,37.9704,37.9778,37.9408,37.9482,7900.0
2014-06-03 13:00:00,51.29,51.32,51.29,51.3,29500.0,37.9482,37.9704,37.9482,37.9556,29500.0
2014-06-03 13:30:00,51.3,51.31,51.27,51.31,7900.0,37.9556,37.963,37.9334,37.963,7900.0
2014-06-03 14:00:00,51.3,51.36,51.3,51.35,13100.0,37.9556,38.0,37.9556,37.9926,13100.0
2014-06-03 14:30:00,51.36,51.39,51.35,51.37,54300.0,38.0,38.0222,37.9926,38.0074,54300.0
2014-06-03 15:00:00,51.38,51.41,51.32,51.4,98400.0,38.0148,38.037,37.9704,38.0296,98400.0
2014-06-03 15:30:00,51.39,51.39,51.28,51.3,74200.0,38.0222,38.0222,37.9408,37.9556,74200.0
2014-06-04 09:30:00,51.11,51.11,50.94,50.99,46400.0,37.815,37.815,37.6893,37.7263,46400.0
2014-06-04 10:00:00,50.99,51.0,50.97,50.99,4500.0,37.7263,37.7337,37.7115,37.7263,4500.0
2014-06-04 10:30:00,50.99,51.05,50.98,51.05,45400.0,37.7263,37.7706,37.7189,37.7706,45400.0
2014-06-04 11:00:00,51.04,51.06,51.02,51.04,102800.0,37.7632,37.778,37.7485,37.7632,102800.0
2014-06-04 11:30:00,51.02,51.05,51.02,51.03,34200.0,37.7485,37.7706,37.7485,37.7559,34200.0
2014-06-04 12:00:00,51.03,51.05,51.02,51.04,24300.0,37.7559,37.7706,37.7485,37.7632,24300.0
2014-06-04 12:30:00,51.04,51.13,51.04,51.13,5800.0,37.7632,37.8298,37.7632,37.8298,5800.0
2014-06-04 13:00:00,51.13,51.13,51.1,51.11,24200.0,37.8298,37.8298,37.8076,37.815,24200.0
2014-06-04 13:30:00,51.1,51.11,51.08,51.11,34200.0,37.8076,37.815,37.7928,37.815,34200.0
2014-06-04 14:00:00,51.11,51.13,51.08,51.13,48700.0,37.815,37.8298,37.7928,37.8298,48700.0
2014-06-04 14:30:00,51.14,51.15,51.1,51.11,45400.0,37.8372,37.8446,37.8076,37.815,45400.0
2014-06-04 15:00:00,51.11,51.13,51.1,51.11,37500.0,37.815,37.8298,37.8076,37.815,37500.0
2014-06-04 15:30:00,51.11,51.13,51.07,51.08,77100.0,37.815,37.8298,37.7854,37.7928,77100.0
2014-06-05 09:30:00,51.51,51.57,51.44,51.53,96000.0,38.111,38.1554,38.0592,38.1258,96000.0
2014-06-05 10:00:00,51.51,51.51,51.32,51.4,45200.0,38.111,38.111,37.9704,38.0296,45200.0
2014-06-05 10:30:00,51.4,51.45,51.38,51.42,66000.0,38.0296,38.0666,38.0148,38.0444,66000.0
2014-06-05 11:00:00,51.41,51.48,51.41,51.46,15100.0,38.037,38.0888,38.037,38.074,15100.0
2014-06-05 11:30:00,51.46,51.56,51.45,51.55,22900.0,38.074,38.148,38.0666,38.1406,22900.0
2014-06-05 12:00:00,51.57,51.62,51.55,51.62,13700.0,38.1554,38.1924,38.1406,38.1924,13700.0
2014-06-05 12:30:00,51.62,51.65,51.57,51.58,45700.0,38.1924,38.2146,38.1554,38.1628,45700.0
2014-06-05 13:00:00,51.58,51.61,51.55,51.55,5700.0,38.1628,38.185,38.1406,38.1406,5700.0
2014-06-05 13:30:00,51.53,51.55,51.5,51.53,11700.0,38.1258,38.1406,38.1036,38.1258,11700.0
2014-06-05 14:00:00,51.54,51.58,51.5,51.58,16900.0,38.1332,38.1628,38.1036,38.1628,16900.0
2014-06-05 14:30:00,51.58,51.62,51.53,51.55,24100.0,38.1628,38.1924,38.1258,38.1406,24100.0
2014-06-05 15:00:00,51.54,51.61,51.54,51.59,65900.0,38.1332,38.185,38.1332,38.1702,65900.0
2014-06-05 15:30:00,51.59,51.59,51.56,51.57,33900.0,38.1702,38.1702,38.148,38.1554,33900.0
2014-06-06 09:30:00,51.84,51.96,51.84,51.96,51500.0,38.3552,38.4439,38.3552,38.4439,51500.0
2014-06-06 10:00:00,51.96,52.02,51.94,51.98,27700.0,38.4439,38.4883,38.4291,38.4587,27700.0
2014-06-06 10:30:00,52.0,52.08,52.0,52.06,23100.0,38.4735,38.5327,38.4735,38.5179,23100.0
2014-06-06 11:00:00,52.05,52.13,52.05,52.11,344900.0,38.5105,38.5697,38.5105,38.5549,344900.0
2014-06-06 11:30:00,52.12,52.15,52.09,52.09,267200.0,38.5623,38.5845,38.5401,38.5401,267200.0
2014-06-06 12:00:00,52.09,52.1,52.06,52.08,18900.0,38.5401,38.5475,38.5179,38.5327,18900.0
2014-06-06 12:30:00,52.08,52.1,52.06,52.06,20400.0,38.5327,38.5475,38.5179,38.5179,20400.0
2014-06-06 13:00:00,52.06,52.09,52.04,52.05,26900.0,38.5179,38.5401,38.5031,38.5105,26900.0
2014-06-06 13:30:00,52.06,52.06,52.0,52.01,23500.0,38.5179,38.5179,38.4735,38.4809,23500.0
2014-06-06 14:00:00,52.01,52.04,52.0,52.03,26000.0,38.4809,38.5031,38.4735,38.4957,26000.0
2014-06-06 14:30:00,52.04,52.04,52.01,52.02,24800.0,38.5031,38.5031,38.4809,38.4883,24800.0
2014-06-06 15:00:00,52.01,52.03,52.0,52.02,26700.0,38.4809,38.4957,38.4735,38.4883,26700.0
2014-06-06 15:30:00,52.02,52.05,52.01,52.03,40800.0,38.4883,38.5105,38.4809,38.4957,40800.0
2014-06-09 09:30:00,52.09,52.09,51.96,52.07,52700.0,38.5401,38.5401,38.4439,38.5253,52700.0
2014-06-09 10:00:00,52.07,52.08,51.98,52.03,20100.0,38.5253,38.5327,38.4587,38.4957,20100.0
2014-06-09 10:30:00,52.02,52.08,52.01,52.06,52800.0,38.4883,38.5327,38.4809,38.5179,52800.0
2014-06-09 11:00:00,52.06,52.15,52.05,52.15,53600.0,38.5179,38.5845,38.5105,38.5845,53600.0
2014-06-09 11:30:00,52.16,52.23,52.15,52.21,19900.0,38.5919,38.6437,38.5845,38.6289,19900.0
2014-06-09 12:00:00,52.21,52.21,52.19,52.2,14100.0,38.6289,38.6289,38.6141,38.6215,14100.0
2014-06-09 12:30:00,52.2,52.21,52.19,52.21,28900.0,38.6215,38.6289,38.6141,38.6289,28900.0
2014-06-09 13:00:00,52.21,52.23,52.21,52.21,15800.0,38.6289,38.6437,38.6289,38.6289,15800.0
2014-06-09 13:30:00,52.2,52.24,52.2,52.24,25200.0,38.6215,38.6511,38.6215,38.6511,25200.0
2014-06-09 14:00:00,52.24,52.25,52.15,52.16,73300.0,38.6511,38.6585,38.5845,38.5919,73300.0
2014-06-09 14:30:00,52.16,52.21,52.13,52.2,42000.0,38.5919,38.6289,38.5697,38.6215,42000.0
2014-06-09 15:00:00,52.2,52.24,52.19,52.23,150400.0,38.6215,38.6511,38.6141,38.6437,150400.0
2014-06-09 15:30:00,52.22,52.23,52.2,52.22,152100.0,38.6363,38.6437,38.6215,38.6363,152100.0
2014-06-10 09:30:00,52.41,52.41,52.23,52.31,326800.0,38.7769,38.7769,38.6437,38.7029,326800.0
2014-06-10 10:00:00,52.31,52.34,52.26,52.32,26300.0,38.7029,38.7251,38.6659,38.7103,26300.0
2014-06-10 10:30:00,52.31,52.34,52.31,52.32,15500.0,38.7029,38.7251,38.7029,38.7103,15500.0
2014-06-10 11:00:00,52.32,52.36,52.3,52.35,25800.0,38.7103,38.7399,38.6955,38.7325,25800.0
2014-06-10 11:30:00,52.35,52.39,52.34,52.38,15900.0,38.7325,38.7621,38.7251,38.7547,15900.0
2014-06-10 12:00:00,52.39,52.39,52.35,52.38,13400.0,38.7621,38.7621,38.7325,38.7547,13400.0
2014-06-10 12:30:00,52.39,52.41,52.37,52.41,9600.0,38.7621,38.7769,38.7473,38.7769,9600.0
2014-06-10 13:00:00,52.41,52.41,52.36,52.37,18500.0,38.7769,38.7769,38.7399,38.7473,18500.0
2014-06-10 13:30:00,52.37,52.42,52.36,52.42,26300.0,38.7473,38.7843,38.7399,38.7843,26300.0
2014-06-10 14:00:00,52.42,52.44,52.41,52.44,23100.0,38.7843,38.7991,38.7769,38.7991,23100.0
2014-06-10 14:30:00,52.44,52.45,52.42,52.45,21500.0,38.7991,38.8065,38.7843,38.8065,21500.0
2014-06-10 15:00:00,52.45,52.48,52.44,52.47,227300.0,38.8065,38.8287,38.7991,38.8213,227300.0
2014-06-10 15:30:00,52.48,52.5,52.45,52.47,612500.0,38.8287,38.8435,38.8065,38.8213,612500.0
2014-06-11 09:30:00,52.29,52.29,52.18,52.22,31200.0,38.6881,38.6881,38.6067,38.6363,31200.0
2014-06-11 10:00:00,52.21,52.26,52.2,52.23,43800.0,38.6289,38.6659,38.6215,38.6437,43800.0
2014-06-11 10:30:00,52.24,52.24,52.2,52.23,14500.0,38.6511,38.6511,38.6215,38.6437,14500.0
2014-06-11 11:00:00,52.24,52.31,52.24,52.29,12600.0,38.6511,38.7029,38.6511,38.6881,12600.0
2014-06-11 11:30:00,52.29,52.37,52.29,52.37,123500.0,38.6881,38.7473,38.6881,38.7473,123500.0
2014-06-11 12:00:00,52.37,52.37,52.3,52.32,22200.0,38.7473,38.7473,38.6955,38.7103,22200.0
2014-06-11 12:30:00,52.32,52.33,52.31,52.32,26000.0,38.7103,38.7177,38.7029,38.7103,26000.0
2014-06-11 13:00:00,52.33,52.33,52.31,52.32,34400.0,38.7177,38.7177,38.7029,38.7103,34400.0
2014-06-11 13:30:00,52.32,52.32,52.26,52.27,561000.0,38.7103,38.7103,38.6659,38.6733,561000.0
2014-06-11 14:00:00,52.26,52.27,52.23,52.25,54500.0,38.6659,38.6733,38.6437,38.6585,54500.0
2014-06-11 14:30:00,52.25,52.29,52.25,52.28,59000.0,38.6585,38.6881,38.6585,38.6807,59000.0
2014-06-11 15:00:00,52.28,52.32,52.27,52.32,82900.0,38.6807,38.7103,38.6733,38.7103,82900.0
2014-06-11 15:30:00,52.32,52.36,52.28,52.3,115800.0,38.7103,38.7399,38.6807,38.6955,115800.0
2014-06-12 09:30:00,52.46,52.46,52.36,52.39,226900.0,38.8139,38.8139,38.7399,38.7621,226900.0
2014-06-12 10:00:00,52.39,52.4,52.23,52.23,33600.0,38.7621,38.7695,38.6437,38.6437,33600.0
2014-06-12 10:30:00,52.23,52.31,52.23,52.27,26600.0,38.6437,38.7029,38.6437,38.6733,26600.0
2014-06-12 11:00:00,52.27,52.33,52.27,52.32,9600.0,38.6733,38.7177,38.6733,38.7103,9600.0
2014-06-12 11:30:00,52.32,52.33,52.22,52.22,15500.0,38.7103,38.7177,38.6363,38.6363,15500.0
2014-06-12 12:00:00,52.22,52.27,52.2,52.26,10700.0,38.6363,38.6733,38.6215,38.6659,10700.0
2014-06-12 12:30:00,52.25,52.26,52.19,52.21,24200.0,38.6585,38.6659,38.6141,38.6289,24200.0
2014-06-12 13:00:00,52.21,52.21,52.16,52.17,14300.0,38.6289,38.6289,38.5919,38.5993,14300.0
2014-06-12 13:30:00,52.16,52.16,52.04,52.04,18600.0,38.5919,38.5919,38.5031,38.5031,18600.0
2014-06-12 14:00:00,52.06,52.08,52.02,52.03,35100.0,38.5179,38.5327,38.4883,38.4957,35100.0
2014-06-12 14:30:00,52.03,52.03,51.98,52.01,37300.0,38.4957,38.4957,38.4587,38.4809,37300.0
2014-06-12 15:00:00,52.01,52.07,51.98,52.02,68600.0,38.4809,38.5253,38.4587,38.4883,68600.0
2014-06-12 15:30:00,52.02,52.09,51.97,52.08,72700.0,38.4883,38.5401,38.4513,38.5327,72700.0
2014-06-13 09:30:00,51.98,51.99,51.87,51.97,179900.0,38.4587,38.4661,38.3773,38.4513,179900.0
2014-06-13 10:00:00,51.96,52.07,51.92,52.05,201100.0,38.4439,38.5253,38.4143,38.5105,201100.0
2014-06-13 10:30:00,52.03,52.09,52.03,52.05,14300.0,38.4957,38.5401,38.4957,38.5105,14300.0
2014-06-13 11:00:00,52.07,52.11,52.07,52.07,10100.0,38.5253,38.5549,38.5253,38.5253,10100.0
2014-06-13 11:30:00,52.07,52.1,52.05,52.07,16300.0,38.5253,38.5475,38.5105,38.5253,16300.0
2014-06-13 12:00:00,52.08,52.13,52.08,52.12,11000.0,38.5327,38.5697,38.5327,38.5623,11000.0
2014-06-13 12:30:00,52.11,52.13,52.1,52.13,15500.0,38.5549,38.5697,38.5475,38.5697,15500.0
2014-06-13 13:00:00,52.13,52.14,52.08,52.1,8400.0,38.5697,38.5771,38.5327,38.5475,8400.0
2014-06-13 13:30:00,52.11,52.12,52.08,52.11,13400.0,38.5549,38.5623,38.5327,38.5549,13400.0
2014-06-13 14:00:00,52.11,52.13,52.1,52.13,22800.0,38.5549,38.5697,38.5475,38.5697,22800.0
2014-06-13 14:30:00,52.13,52.13,52.11,52.12,22600.0,38.5697,38.5697,38.5549,38.5623,22600.0
2014-06-13 15:00:00,52.12,52.17,52.08,52.09,28700.0,38.5623,38.5993,38.5327,38.5401,28700.0
2014-06-13 15:30:00,52.09,52.14,52.07,52.13,49200.0,38.5401,38.5771,38.5253,38.5697,49200.0
2014-06-16 09:30:00,51.88,52.02,51.88,51.91,157200.0,38.3847,38.4883,38.3847,38.4069,157200.0
2014-06-16 10:00:00,51.92,51.98,51.91,51.93,48500.0,38.4143,38.4587,38.4069,38.4217,48500.0
2014-06-16 10:30:00,51.93,51.95,51.85,51.86,214800.0,38.4217,38.4365,38.3625,38.3699,214800.0
2014-06-16 11:00:00,51.85,51.86,51.77,51.79,28600.0,38.3625,38.3699,38.3034,38.3182,28600.0
2014-06-16 11:30:00,51.76,51.81,51.73,51.81,28400.0,38.296,38.333,38.2738,38.333,28400.0
2014-06-16 12:00:00,51.8,51.86,51.79,51.85,12500.0,38.3256,38.3699,38.3182,38.3625,12500.0
2014-06-16 12:30:00,51.85,51.85,51.79,51.84,17600.0,38.3625,38.3625,38.3182,38.3552,17600.0
2014-06-16 13:00:00,51.85,51.87,51.83,51.86,60700.0,38.3625,38.3773,38.3478,38.3699,60700.0
2014-06-16 13:30:00,51.87,51.89,51.81,51.82,18600.0,38.3773,38.3921,38.333,38.3404,18600.0
2014-06-16 14:00:00,51.83,51.88,51.82,51.87,41600.0,38.3478,38.3847,38.3404,38.3773,41600.0
2014-06-16 14:30:00,51.86,51.88,51.85,51.86,53500.0,38.3699,38.3847,38.3625,38.3699,53500.0
2014-06-16 15:00:00,51.85,51.87,51.8,51.85,83900.0,38.3625,38.3773,38.3256,38.3625,83900.0
2014-06-16 15:30:00,51.84,51.89,51.83,51.87,53300.0,38.3552,38.3921,38.3478,38.3773,53300.0
2014-06-17 09:30:00,51.85,51.85,51.74,51.84,19400.0,38.3625,38.3625,38.2812,38.3552,19400.0
2014-06-17 10:00:00,51.82,51.87,51.81,51.83,28800.0,38.3404,38.3773,38.333,38.3478,28800.0
2014-06-17 10:30:00,51.83,51.84,51.74,51.78,31900.0,38.3478,38.3552,38.2812,38.3108,31900.0
2014-06-17 11:00:00,51.79,51.8,51.74,51.78,21900.0,38.3182,38.3256,38.2812,38.3108,21900.0
2014-06-17 11:30:00,51.79,51.81,51.78,51.8,32500.0,38.3182,38.333,38.3108,38.3256,32500.0
2014-06-17 12:00:00,51.8,51.8,51.78,51.79,18100.0,38.3256,38.3256,38.3108,38.3182,18100.0
2014-06-17 12:30:00,51.79,51.8,51.73,51.73,35000.0,38.3182,38.3256,38.2738,38.2738,35000.0
2014-06-17 13:00:00,51.73,51.74,51.69,51.7,16800.0,38.2738,38.2812,38.2442,38.2516,16800.0
2014-06-17 13:30:00,51.72,51.76,51.71,51.76,19400.0,38.2664,38.296,38.259,38.296,19400.0
2014-06-17 14:00:00,51.74,51.78,51.73,51.77,10200.0,38.2812,38.3108,38.2738,38.3034,10200.0
2014-06-17 14:30:00,51.78,51.8,51.75,51.8,21600.0,38.3108,38.3256,38.2886,38.3256,21600.0
2014-06-17 15:00:00,51.79,51.81,51.76,51.79,65300.0,38.3182,38.333,38.296,38.3182,65300.0
2014-06-17 15:30:00,51.79,51.85,51.78,51.84,295200.0,38.3182,38.3625,38.3108,38.3552,295200.0
2014-06-18 09:30:00,51.78,51.8,51.69,51.79,33800.0,38.3108,38.3256,38.2442,38.3182,33800.0
2014-06-18 10:00:00,51.8,51.81,51.68,51.7,23200.0,38.3256,38.333,38.2368,38.2516,23200.0
2014-06-18 10:30:00,51.69,51.73,51.68,51.68,16000.0,38.2442,38.2738,38.2368,38.2368,16000.0
2014-06-18 11:00:00,51.68,51.74,51.68,51.72,15900.0,38.2368,38.2812,38.2368,38.2664,15900.0
2014-06-18 11:30:00,51.72,51.75,51.7,51.7,28700.0,38.2664,38.2886,38.2516,38.2516,28700.0
2014-06-18 12:00:00,51.69,51.7,51.62,51.62,15500.0,38.2442,38.2516,38.1924,38.1924,15500.0
2014-06-18 12:30:00,51.62,51.68,51.61,51.67,12700.0,38.1924,38.2368,38.185,38.2294,12700.0
2014-06-18 13:00:00,51.67,51.69,51.66,51.67,2900.0,38.2294,38.2442,38.222,38.2294,2900.0
2014-06-18 13:30:00,51.67,51.7,51.65,51.69,27500.0,38.2294,38.2516,38.2146,38.2442,27500.0
2014-06-18 14:00:00,51.64,52.09,51.62,52.09,153300.0,38.2072,38.5401,38.1924,38.5401,153300.0
2014-06-18 14:30:00,52.11,52.24,52.09,52.2,67000.0,38.5549,38.6511,38.5401,38.6215,67000.0
2014-06-18 15:00:00,52.19,52.31,52.18,52.31,58800.0,38.6141,38.7029,38.6067,38.7029,58800.0
2014-06-18 15:30:00,52.3,52.43,52.29,52.4,60300.0,38.6955,38.7917,38.6881,38.7695,60300.0
2014-06-19 09:30:00,52.25,52.3,52.21,52.3,98500.0,38.6585,38.6955,38.6289,38.6955,98500.0
2014-06-19 10:00:00,52.31,52.33,52.26,52.28,44300.0,38.7029,38.7177,38.6659,38.6807,44300.0
2014-06-19 10:30:00,52.28,52.28,52.17,52.19,54300.0,38.6807,38.6807,38.5993,38.6141,54300.0
2014-06-19 11:00:00,52.18,52.2,52.16,52.18,28400.0,38.6067,38.6215,38.5919,38.6067,28400.0
2014-06-19 11:30:00,52.17,52.2,52.14,52.16,14900.0,38.5993,38.6215,38.5771,38.5919,14900.0
2014-06-19 12:00:00,52.15,52.18,52.12,52.12,17200.0,38.5845,38.6067,38.5623,38.5623,17200.0
2014-06-19 12:30:00,52.11,52.13,52.08,52.09,18900.0,38.5549,38.5697,38.5327,38.5401,18900.0
2014-06-19 13:00:00,52.1,52.1,52.01,52.03,7300.0,38.5475,38.5475,38.4809,38.4957,7300.0
2014-06-19 13:30:00,52.03,52.04,52.01,52.03,15100.0,38.4957,38.5031,38.4809,38.4957,15100.0
2014-06-19 14:00:00,52.03,52.08,52.03,52.07,25900.0,38.4957,38.5327,38.4957,38.5253,25900.0
2014-06-19 14:30:00,52.06,52.15,52.06,52.15,60500.0,38.5179,38.5845,38.5179,38.5845,60500.0
2014-06-19 15:00:00,52.15,52.2,52.14,52.15,34400.0,38.5845,38.6215,38.5771,38.5845,34400.0
2014-06-19 15:30:00,52.15,52.19,52.14,52.16,27900.0,38.5845,38.6141,38.5771,38.5919,27900.0
2014-06-20 09:30:00,52.01,52.01,51.89,51.93,140300.0,38.4809,38.4809,38.3921,38.4217,140300.0
2014-06-20 10:00:00,51.94,51.95,51.89,51.9,12700.0,38.4291,38.4365,38.3921,38.3995,12700.0
2014-06-20 10:30:00,51.91,51.93,51.9,51.92,18300.0,38.4069,38.4217,38.3995,38.4143,18300.0
2014-06-20 11:00:00,51.92,51.96,51.91,51.92,14500.0,38.4143,38.4439,38.4069,38.4143,14500.0
2014-06-20 11:30:00,51.92,51.97,51.92,51.95,50500.0,38.4143,38.4513,38.4143,38.4365,50500.0
2014-06-20 12:00:00,51.95,51.97,51.92,51.93,13100.0,38.4365,38.4513,38.4143,38.4217,13100.0
2014-06-20 12:30:00,51.93,51.94,51.89,51.91,11400.0,38.4217,38.4291,38.3921,38.4069,11400.0
2014-06-20 13:00:00,51.9,51.92,51.89,51.92,4500.0,38.3995,38.4143,38.3921,38.4143,4500.0
2014-06-20 13:30:00,51.93,51.95,51.9,51.94,15700.0,38.4217,38.4365,38.3995,38.4291,15700.0
2014-06-20 14:00:00,51.93,51.98,51.93,51.97,18700.0,38.4217,38.4587,38.4217,38.4513,18700.0
2014-06-20 14:30:00,51.99,51.99,51.97,51.98,22800.0,38.4661,38.4661,38.4513,38.4587,22800.0
2014-06-20 15:00:00,51.98,52.03,51.98,52.03,18900.0,38.4587,38.4957,38.4587,38.4957,18900.0
2014-06-20 15:30:00,52.03,52.08,52.03,52.04,50900.0,38.4957,38.5327,38.4957,38.5031,50900.0
2014-06-23 09:30:00,52.01,52.02,51.78,51.79,156700.0,38.4809,38.4883,38.3108,38.3182,156700.0
2014-06-23 10:00:00,51.8,51.86,51.78,51.82,30400.0,38.3256,38.3699,38.3108,38.3404,30400.0
2014-06-23 10:30:00,51.82,51.86,51.81,51.82,9900.0,38.3404,38.3699,38.333,38.3404,9900.0
2014-06-23 11:00:00,51.82,51.88,51.82,51.83,7800.0,38.3404,38.3847,38.3404,38.3478,7800.0
2014-06-23 11:30:00,51.82,51.85,51.8,51.85,13800.0,38.3404,38.3625,38.3256,38.3625,13800.0
2014-06-23 12:00:00,51.86,51.89,51.85,51.89,19400.0,38.3699,38.3921,38.3625,38.3921,19400.0
2014-06-23 12:30:00,51.9,51.92,51.9,51.92,16100.0,38.3995,38.4143,38.3995,38.4143,16100.0
2014-06-23 13:00:00,51.92,51.92,51.86,51.86,8800.0,38.4143,38.4143,38.3699,38.3699,8800.0
2014-06-23 13:30:00,51.88,51.89,51.85,51.89,19100.0,38.3847,38.3921,38.3625,38.3921,19100.0
2014-06-23 14:00:00,51.88,51.92,51.88,51.91,15800.0,38.3847,38.4143,38.3847,38.4069,15800.0
2014-06-23 14:30:00,51.9,51.92,51.89,51.92,25400.0,38.3995,38.4143,38.3921,38.4143,25400.0
2014-06-23 15:00:00,51.93,51.94,51.92,51.94,22700.0,38.4217,38.4291,38.4143,38.4291,22700.0
2014-06-23 15:30:00,51.93,51.96,51.91,51.92,26800.0,38.4217,38.4439,38.4069,38.4143,26800.0
2014-06-24 09:30:00,52.03,52.24,52.03,52.2,131700.0,38.4957,38.6511,38.4957,38.6215,131700.0
2014-06-24 10:00:00,52.2,52.26,52.18,52.26,44800.0,38.6215,38.6659,38.6067,38.6659,44800.0
2014-06-24 10:30:00,52.27,52.34,52.27,52.33,17600.0,38.6733,38.7251,38.6733,38.7177,17600.0
2014-06-24 11:00:00,52.34,52.37,52.34,52.35,30500.0,38.7251,38.7473,38.7251,38.7325,30500.0
2014-06-24 11:30:00,52.34,52.35,52.32,52.33,13100.0,38.7251,38.7325,38.7103,38.7177,13100.0
2014-06-24 12:00:00,52.33,52.33,52.3,52.31,11500.0,38.7177,38.7177,38.6955,38.7029,11500.0
2014-06-24 12:30:00,52.3,52.3,52.26,52.26,20100.0,38.6955,38.6955,38.6659,38.6659,20100.0
2014-06-24 13:00:00,52.25,52.25,52.09,52.12,30200.0,38.6585,38.6585,38.5401,38.5623,30200.0
2014-06-24 13:30:00,52.11,52.13,52.04,52.04,26600.0,38.5549,38.5697,38.5031,38.5031,26600.0
2014-06-24 14:00:00,52.04,52.08,51.95,51.96,18800.0,38.5031,38.5327,38.4365,38.4439,18800.0
2014-06-24 14:30:00,51.94,51.98,51.92,51.97,96800.0,38.4291,38.4587,38.4143,38.4513,96800.0
2014-06-24 15:00:00,51.96,51.96,51.8,51.84,58700.0,38.4439,38.4439,38.3256,38.3552,58700.0
2014-06-24 15:30:00,51.83,51.91,51.8,51.89,52500.0,38.3478,38.4069,38.3256,38.3921,52500.0
2014-06-25 09:30:00,51.53,51.53,51.44,51.46,54600.0,38.454,38.454,38.3868,38.4018,54600.0
2014-06-25 10:00:00,51.47,51.47,51.38,51.38,17800.0,38.4092,38.4092,38.3421,38.3421,17800.0
2014-06-25 10:30:00,51.4,51.48,51.36,51.48,17300.0,38.357,38.4167,38.3271,38.4167,17300.0
2014-06-25 11:00:00,51.49,51.51,51.44,51.47,262100.0,38.4241,38.4391,38.3868,38.4092,262100.0
2014-06-25 11:30:00,51.49,51.51,51.46,51.5,219100.0,38.4241,38.4391,38.4018,38.4316,219100.0
2014-06-25 12:00:00,51.51,51.52,51.48,51.51,232400.0,38.4391,38.4465,38.4167,38.4391,232400.0
2014-06-25 12:30:00,51.51,51.52,51.49,51.51,122300.0,38.4391,38.4465,38.4241,38.4391,122300.0
2014-06-25 13:00:00,51.5,51.54,51.48,51.48,20400.0,38.4316,38.4615,38.4167,38.4167,20400.0
2014-06-25 13:30:00,51.49,51.5,51.46,51.5,32700.0,38.4241,38.4316,38.4018,38.4316,32700.0
2014-06-25 14:00:00,51.47,51.49,51.44,51.46,18200.0,38.4092,38.4241,38.3868,38.4018,18200.0
2014-06-25 14:30:00,51.48,51.51,51.47,51.51,49100.0,38.4167,38.4391,38.4092,38.4391,49100.0
2014-06-25 15:00:00,51.5,51.53,51.49,51.51,35200.0,38.4316,38.454,38.4241,38.4391,35200.0
2014-06-25 15:30:00,51.54,51.61,51.52,51.59,105300.0,38.4615,38.5137,38.4465,38.4988,105300.0
2014-06-26 09:30:00,51.67,51.67,51.47,51.53,69000.0,38.5585,38.5585,38.4092,38.454,69000.0
2014-06-26 10:00:00,51.55,51.63,51.53,51.63,34300.0,38.4689,38.5286,38.454,38.5286,34300.0
2014-06-26 10:30:00,51.63,51.63,51.57,51.61,22400.0,38.5286,38.5286,38.4838,38.5137,22400.0
2014-06-26 11:00:00,51.65,51.66,51.59,51.61,17200.0,38.5435,38.551,38.4988,38.5137,17200.0
2014-06-26 11:30:00,51.61,51.63,51.59,51.62,20300.0,38.5137,38.5286,38.4988,38.5212,20300.0
2014-06-26 12:00:00,51.63,51.63,51.58,51.58,12200.0,38.5286,38.5286,38.4913,38.4913,12200.0
2014-06-26 12:30:00,51.58,51.61,51.56,51.56,32400.0,38.4913,38.5137,38.4764,38.4764,32400.0
2014-06-26 13:00:00,51.56,51.66,51.56,51.65,9300.0,38.4764,38.551,38.4764,38.5435,9300.0
2014-06-26 13:30:00,51.66,51.67,51.64,51.66,18800.0,38.551,38.5585,38.5361,38.551,18800.0
2014-06-26 14:00:00,51.65,51.66,51.61,51.64,29100.0,38.5435,38.551,38.5137,38.5361,29100.0
2014-06-26 14:30:00,51.62,51.66,51.62,51.65,65600.0,38.5212,38.551,38.5212,38.5435,65600.0
2014-06-26 15:00:00,51.65,51.7,51.64,51.69,35600.0,38.5435,38.5809,38.5361,38.5734,35600.0
2014-06-26 15:30:00,51.69,51.7,51.62,51.64,33900.0,38.5734,38.5809,38.5212,38.5361,33900.0
2014-06-27 09:30:00,51.67,51.69,51.6,51.67,22400.0,38.5585,38.5734,38.5062,38.5585,22400.0
2014-06-27 10:00:00,51.68,51.69,51.63,51.63,8500.0,38.5659,38.5734,38.5286,38.5286,8500.0
2014-06-27 10:30:00,51.65,51.7,51.64,51.67,52400.0,38.5435,38.5809,38.5361,38.5585,52400.0
2014-06-27 11:00:00,51.68,51.7,51.6,51.65,44500.0,38.5659,38.5809,38.5062,38.5435,44500.0
2014-06-27 11:30:00,51.65,51.68,51.63,51.65,19600.0,38.5435,38.5659,38.5286,38.5435,19600.0
2014-06-27 12:00:00,51.66,51.67,51.62,51.63,12100.0,38.551,38.5585,38.5212,38.5286,12100.0
2014-06-27 12:30:00,51.64,51.65,51.62,51.63,32000.0,38.5361,38.5435,38.5212,38.5286,32000.0
2014-06-27 13:00:00,51.61,51.61,51.5,51.55,21900.0,38.5137,38.5137,38.4316,38.4689,21900.0
2014-06-27 13:30:00,51.55,51.6,51.55,51.59,9500.0,38.4689,38.5062,38.4689,38.4988,9500.0
2014-06-27 14:00:00,51.58,51.65,51.58,51.64,26700.0,38.4913,38.5435,38.4913,38.5361,26700.0
2014-06-27 14:30:00,51.64,51.65,51.62,51.62,24000.0,38.5361,38.5435,38.5212,38.5212,24000.0
2014-06-27 15:00:00,51.62,51.73,51.61,51.72,59400.0,38.5212,38.6032,38.5137,38.5958,59400.0
2014-06-27 15:30:00,51.72,51.8,51.72,51.8,46800.0,38.5958,38.6555,38.5958,38.6555,46800.0
2014-06-30 09:30:00,51.87,51.87,51.77,51.77,23700.0,38.7077,38.7077,38.6331,38.6331,23700.0
2014-06-30 10:00:00,51.76,51.81,51.75,51.78,14200.0,38.6256,38.6629,38.6182,38.6406,14200.0
2014-06-30 10:30:00,51.78,51.78,51.73,51.74,9000.0,38.6406,38.6406,38.6032,38.6107,9000.0
2014-06-30 11:00:00,51.75,51.8,51.73,51.78,16800.0,38.6182,38.6555,38.6032,38.6406,16800.0
2014-06-30 11:30:00,51.79,51.79,51.74,51.79,14400.0,38.648,38.648,38.6107,38.648,14400.0
2014-06-30 12:00:00,51.79,51.79,51.75,51.76,10200.0,38.648,38.648,38.6182,38.6256,10200.0
2014-06-30 12:30:00,51.76,51.76,51.7,51.7,15400.0,38.6256,38.6256,38.5809,38.5809,15400.0
2014-06-30 13:00:00,51.71,51.73,51.69,51.72,10100.0,38.5883,38.6032,38.5734,38.5958,10100.0
2014-06-30 13:30:00,51.72,51.72,51.68,51.69,57500.0,38.5958,38.5958,38.5659,38.5734,57500.0
2014-06-30 14:00:00,51.71,51.74,51.7,51.71,22200.0,38.5883,38.6107,38.5809,38.5883,22200.0
2014-06-30 14:30:00,51.7,51.71,51.62,51.64,47000.0,38.5809,38.5883,38.5212,38.5361,47000.0
2014-06-30 15:00:00,51.62,51.7,51.61,51.7,46200.0,38.5212,38.5809,38.5137,38.5809,46200.0
2014-06-30 15:30:00,51.7,51.71,51.65,51.68,56400.0,38.5809,38.5883,38.5435,38.5659,56400.0
2014-07-01 09:30:00,51.92,52.14,51.92,52.11,115200.0,38.745,38.9092,38.745,38.8868,115200.0
2014-07-01 10:00:00,52.1,52.13,52.06,52.07,17300.0,38.8793,38.9017,38.8495,38.857,17300.0
2014-07-01 10:30:00,52.08,52.15,52.07,52.12,25500.0,38.8644,38.9167,38.857,38.8943,25500.0
2014-07-01 11:00:00,52.14,52.14,52.11,52.13,18500.0,38.9092,38.9092,38.8868,38.9017,18500.0
2014-07-01 11:30:00,52.11,52.14,52.04,52.05,28100.0,38.8868,38.9092,38.8346,38.842,28100.0
2014-07-01 12:00:00,52.05,52.07,52.03,52.04,24700.0,38.842,38.857,38.8271,38.8346,24700.0
2014-07-01 12:30:00,52.03,52.08,52.03,52.05,13800.0,38.8271,38.8644,38.8271,38.842,13800.0
2014-07-01 13:00:00,52.05,52.09,52.05,52.08,10300.0,38.842,38.8719,38.842,38.8644,10300.0
2014-07-01 13:30:00,52.08,52.09,52.05,52.09,9900.0,38.8644,38.8719,38.842,38.8719,9900.0
2014-07-01 14:00:00,52.1,52.14,52.09,52.11,27200.0,38.8793,38.9092,38.8719,38.8868,27200.0
2014-07-01 14:30:00,52.11,52.15,52.1,52.15,24600.0,38.8868,38.9167,38.8793,38.9167,24600.0
2014-07-01 15:00:00,52.14,52.14,52.06,52.09,28900.0,38.9092,38.9092,38.8495,38.8719,28900.0
2014-07-01 15:30:00,52.09,52.15,52.09,52.12,39300.0,38.8719,38.9167,38.8719,38.8943,39300.0
2014-07-02 09:30:00,52.46,52.46,52.33,52.37,158300.0,39.148,39.148,39.051,39.0808,158300.0
2014-07-02 10:00:00,52.37,52.39,52.33,52.35,34900.0,39.0808,39.0958,39.051,39.0659,34900.0
2014-07-02 10:30:00,52.35,52.4,52.35,52.4,17000.0,39.0659,39.1032,39.0659,39.1032,17000.0
2014-07-02 11:00:00,52.4,52.43,52.33,52.35,100700.0,39.1032,39.1256,39.051,39.0659,100700.0
2014-07-02 11:30:00,52.35,52.37,52.32,52.33,96700.0,39.0659,39.0808,39.0435,39.051,96700.0
2014-07-02 12:00:00,52.33,52.36,52.31,52.35,42000.0,39.051,39.0734,39.0361,39.0659,42000.0
2014-07-02 12:30:00,52.35,52.37,52.33,52.37,115600.0,39.0659,39.0808,39.051,39.0808,115600.0
2014-07-02 13:00:00,52.37,52.37,52.34,52.35,5600.0,39.0808,39.0808,39.0584,39.0659,5600.0
2014-07-02 13:30:00,52.36,52.37,52.32,52.35,23300.0,39.0734,39.0808,39.0435,39.0659,23300.0
2014-07-02 14:00:00,52.36,52.38,52.36,52.37,20100.0,39.0734,39.0883,39.0734,39.0808,20100.0
2014-07-02 14:30:00,52.38,52.39,52.32,52.33,48400.0,39.0883,39.0958,39.0435,39.051,48400.0
2014-07-02 15:00:00,52.34,52.38,52.34,52.38,76600.0,39.0584,39.0883,39.0584,39.0883,76600.0
2014-07-02 15:30:00,52.38,52.42,52.37,52.41,80200.0,39.0883,39.1181,39.0808,39.1107,80200.0
2014-07-03 09:30:00,52.4,52.47,52.34,52.43,119300.0,39.1032,39.1555,39.0584,39.1256,119300.0
2014-07-03 10:00:00,52.43,52.54,52.43,52.52,12700.0,39.1256,39.2077,39.1256,39.1928,12700.0
2014-07-03 10:30:00,52.52,52.55,52.51,52.54,12700.0,39.1928,39.2152,39.1853,39.2077,12700.0
2014-07-03 11:00:00,52.54,52.59,52.52,52.59,15700.0,39.2077,39.245,39.1928,39.245,15700.0
2014-07-03 11:30:00,52.59,52.67,52.58,52.67,33900.0,39.245,39.3047,39.2375,39.3047,33900.0
2014-07-03 12:00:00,52.67,52.72,52.67,52.71,26300.0,39.3047,39.342,39.3047,39.3346,26300.0
2014-07-03 12:30:00,52.7,52.73,52.69,52.71,28700.0,39.3271,39.3495,39.3196,39.3346,28700.0
2014-07-07 09:30:00,52.61,52.62,52.55,52.55,82500.0,39.2599,39.2674,39.2152,39.2152,82500.0
2014-07-07 10:00:00,52.57,52.64,52.53,52.63,26700.0,39.2301,39.2823,39.2002,39.2749,26700.0
2014-07-07 10:30:00,52.63,52.64,52.59,52.59,48500.0,39.2749,39.2823,39.245,39.245,48500.0
2014-07-07 11:00:00,52.58,52.6,52.57,52.58,21200.0,39.2375,39.2525,39.2301,39.2375,21200.0
2014-07-07 11:30:00,52.59,52.61,52.57,52.61,27300.0,39.245,39.2599,39.2301,39.2599,27300.0
2014-07-07 12:00:00,52.61,52.66,52.61,52.66,20300.0,39.2599,39.2972,39.2599,39.2972,20300.0
2014-07-07 12:30:00,52.65,52.65,52.63,52.64,40100.0,39.2898,39.2898,39.2749,39.2823,40100.0
2014-07-07 13:00:00,52.65,52.68,52.64,52.67,25400.0,39.2898,39.3122,39.2823,39.3047,25400.0
2014-07-07 13:30:00,52.67,52.69,52.65,52.68,20300.0,39.3047,39.3196,39.2898,39.3122,20300.0
2014-07-07 14:00:00,52.68,52.7,52.66,52.67,30100.0,39.3122,39.3271,39.2972,39.3047,30100.0
2014-07-07 14:30:00,52.66,52.68,52.62,52.66,39700.0,39.2972,39.3122,39.2674,39.2972,39700.0
2014-07-07 15:00:00,52.66,52.68,52.64,52.66,90900.0,39.2972,39.3122,39.2823,39.2972,90900.0
2014-07-07 15:30:00,52.65,52.7,52.65,52.69,30600.0,39.2898,39.3271,39.2898,39.3196,30600.0
2014-07-08 09:30:00,52.71,52.71,52.58,52.59,62600.0,39.3346,39.3346,39.2375,39.245,62600.0
2014-07-08 10:00:00,52.59,52.59,52.49,52.5,32500.0,39.245,39.245,39.1704,39.1778,32500.0
2014-07-08 10:30:00,52.49,52.52,52.46,52.5,252700.0,39.1704,39.1928,39.148,39.1778,252700.0
2014-07-08 11:00:00,52.5,52.52,52.47,52.48,75800.0,39.1778,39.1928,39.1555,39.1629,75800.0
2014-07-08 11:30:00,52.47,52.48,52.39,52.42,63300.0,39.1555,39.1629,39.0958,39.1181,63300.0
2014-07-08 12:00:00,52.43,52.43,52.35,52.39,38900.0,39.1256,39.1256,39.0659,39.0958,38900.0
2014-07-08 12:30:00,52.39,52.41,52.38,52.41,22000.0,39.0958,39.1107,39.0883,39.1107,22000.0
2014-07-08 13:00:00,52.4,52.49,52.39,52.48,27900.0,39.1032,39.1704,39.0958,39.1629,27900.0
2014-07-08 13:30:00,52.49,52.5,52.45,52.47,10800.0,39.1704,39.1778,39.1405,39.1555,10800.0
2014-07-08 14:00:00,52.47,52.48,52.44,52.45,36800.0,39.1555,39.1629,39.1331,39.1405,36800.0
2014-07-08 14:30:00,52.45,52.46,52.43,52.43,21300.0,39.1405,39.148,39.1256,39.1256,21300.0
2014-07-08 15:00:00,52.44,52.46,52.4,52.45,54500.0,39.1331,39.148,39.1032,39.1405,54500.0
2014-07-08 15:30:00,52.43,52.46,52.42,52.46,77300.0,39.1256,39.148,39.1181,39.148,77300.0
2014-07-09 09:30:00,52.49,52.59,52.45,52.45,24200.0,39.1704,39.245,39.1405,39.1405,24200.0
2014-07-09 10:00:00,52.45,52.52,52.43,52.52,26900.0,39.1405,39.1928,39.1256,39.1928,26900.0
2014-07-09 10:30:00,52.52,52.59,52.51,52.57,26600.0,39.1928,39.245,39.1853,39.2301,26600.0
2014-07-09 11:00:00,52.57,52.61,52.52,52.59,12100.0,39.2301,39.2599,39.1928,39.245,12100.0
2014-07-09 11:30:00,52.58,52.61,52.56,52.59,57300.0,39.2375,39.2599,39.2226,39.245,57300.0
2014-07-09 12:00:00,52.59,52.6,52.57,52.59,8600.0,39.245,39.2525,39.2301,39.245,8600.0
2014-07-09 12:30:00,52.58,52.6,52.55,52.58,7400.0,39.2375,39.2525,39.2152,39.2375,7400.0
2014-07-09 13:00:00,52.58,52.59,52.56,52.57,17700.0,39.2375,39.245,39.2226,39.2301,17700.0
2014-07-09 13:30:00,52.56,52.59,52.56,52.58,57500.0,39.2226,39.245,39.2226,39.2375,57500.0
2014-07-09 14:00:00,52.57,52.73,52.48,52.73,39500.0,39.2301,39.3495,39.1629,39.3495,39500.0
2014-07-09 14:30:00,52.71,52.76,52.71,52.75,33900.0,39.3346,39.3719,39.3346,39.3644,33900.0
2014-07-09 15:00:00,52.74,52.79,52.73,52.76,18300.0,39.3569,39.3943,39.3495,39.3719,18300.0
2014-07-09 15:30:00,52.77,52.79,52.73,52.76,79000.0,39.3793,39.3943,39.3495,39.3719,79000.0
2014-07-10 09:30:00,52.03,52.05,51.91,52.04,95700.0,38.8271,38.842,38.7376,38.8346,95700.0
2014-07-10 10:00:00,52.02,52.13,52.01,52.12,17700.0,38.8196,38.9017,38.8122,38.8943,17700.0
2014-07-10 10:30:00,52.12,52.25,52.12,52.25,22200.0,38.8943,38.9913,38.8943,38.9913,22200.0
2014-07-10 11:00:00,52.26,52.3,52.23,52.23,37100.0,38.9987,39.0286,38.9764,38.9764,37100.0
2014-07-10 11:30:00,52.24,52.3,52.23,52.3,66800.0,38.9838,39.0286,38.9764,39.0286,66800.0
2014-07-10 12:00:00,52.29,52.39,52.29,52.39,14700.0,39.0211,39.0958,39.0211,39.0958,14700.0
2014-07-10 12:30:00,52.39,52.42,52.37,52.39,21700.0,39.0958,39.1181,39.0808,39.0958,21700.0
2014-07-10 13:00:00,52.39,52.47,52.39,52.43,13700.0,39.0958,39.1555,39.0958,39.1256,13700.0
2014-07-10 13:30:00,52.45,52.49,52.45,52.47,38600.0,39.1405,39.1704,39.1405,39.1555,38600.0
2014-07-10 14:00:00,52.47,52.48,52.44,52.45,27500.0,39.1555,39.1629,39.1331,39.1405,27500.0
2014-07-10 14:30:00,52.45,52.45,52.36,52.37,43800.0,39.1405,39.1405,39.0734,39.0808,43800.0
2014-07-10 15:00:00,52.36,52.4,52.33,52.4,70900.0,39.0734,39.1032,39.051,39.1032,70900.0
2014-07-10 15:30:00,52.4,52.47,52.39,52.47,63900.0,39.1032,39.1555,39.0958,39.1555,63900.0
2014-07-11 09:30:00,52.32,52.34,52.25,52.31,156100.0,39.0435,39.0584,38.9913,39.0361,156100.0
2014-07-11 10:00:00,52.31,52.37,52.29,52.34,14200.0,39.0361,39.0808,39.0211,39.0584,14200.0
2014-07-11 10:30:00,52.35,52.39,52.29,52.37,28300.0,39.0659,39.0958,39.0211,39.0808,28300.0
2014-07-11 11:00:00,52.37,52.38,52.34,52.35,11700.0,39.0808,39.0883,39.0584,39.0659,11700.0
2014-07-11 11:30:00,52.38,52.42,52.37,52.39,12500.0,39.0883,39.1181,39.0808,39.0958,12500.0
2014-07-11 12:00:00,52.36,52.39,52.35,52.37,32900.0,39.0734,39.0958,39.0659,39.0808,32900.0
2014-07-11 12:30:00,52.37,52.38,52.35,52.38,15200.0,39.0808,39.0883,39.0659,39.0883,15200.0
2014-07-11 13:00:00,52.38,52.41,52.37,52.39,71900.0,39.0883,39.1107,39.0808,39.0958,71900.0
2014-07-11 13:30:00,52.4,52.41,52.37,52.39,23300.0,39.1032,39.1107,39.0808,39.0958,23300.0
2014-07-11 14:00:00,52.4,52.45,52.39,52.45,79300.0,39.1032,39.1405,39.0958,39.1405,79300.0
2014-07-11 14:30:00,52.45,52.48,52.43,52.44,92100.0,39.1405,39.1629,39.1256,39.1331,92100.0
2014-07-11 15:00:00,52.44,52.47,52.43,52.47,85200.0,39.1331,39.1555,39.1256,39.1555,85200.0
2014-07-11 15:30:00,52.47,52.5,52.43,52.45,99700.0,39.1555,39.1778,39.1256,39.1405,99700.0
2014-07-14 09:30:00,52.75,52.75,52.66,52.7,55300.0,39.3644,39.3644,39.2972,39.3271,55300.0
2014-07-14 10:00:00,52.7,52.75,52.69,52.75,38200.0,39.3271,39.3644,39.3196,39.3644,38200.0
2014-07-14 10:30:00,52.75,52.78,52.75,52.77,10500.0,39.3644,39.3868,39.3644,39.3793,10500.0
2014-07-14 11:00:00,52.78,52.79,52.76,52.78,6000.0,39.3868,39.3943,39.3719,39.3868,6000.0
2014-07-14 11:30:00,52.78,52.79,52.76,52.79,12000.0,39.3868,39.3943,39.3719,39.3943,12000.0
2014-07-14 12:00:00,52.79,52.79,52.76,52.77,12600.0,39.3943,39.3943,39.3719,39.3793,12600.0
2014-07-14 12:30:00,52.77,52.78,52.75,52.78,246500.0,39.3793,39.3868,39.3644,39.3868,246500.0
2014-07-14 13:00:00,52.78,52.82,52.78,52.8,2113000.0,39.3868,39.4166,39.3868,39.4017,2113000.0
2014-07-14 13:30:00,52.81,52.81,52.79,52.79,17100.0,39.4092,39.4092,39.3943,39.3943,17100.0
2014-07-14 14:00:00,52.78,52.79,52.78,52.78,30700.0,39.3868,39.3943,39.3868,39.3868,30700.0
2014-07-14 14:30:00,52.77,52.83,52.77,52.82,17800.0,39.3793,39.4241,39.3793,39.4166,17800.0
2014-07-14 15:00:00,52.82,52.83,52.79,52.81,21300.0,39.4166,39.4241,39.3943,39.4092,21300.0
2014-07-14 15:30:00,52.81,52.83,52.78,52.82,68600.0,39.4092,39.4241,39.3868,39.4166,68600.0
2014-07-15 09:30:00,52.9,52.91,52.82,52.82,37700.0,39.4763,39.4838,39.4166,39.4166,37700.0
2014-07-15 10:00:00,52.83,52.9,52.81,52.81,44600.0,39.4241,39.4763,39.4092,39.4092,44600.0
2014-07-15 10:30:00,52.8,52.82,52.61,52.65,22800.0,39.4017,39.4166,39.2599,39.2898,22800.0
2014-07-15 11:00:00,52.62,52.68,52.62,52.65,10300.0,39.2674,39.3122,39.2674,39.2898,10300.0
2014-07-15 11:30:00,52.63,52.63,52.54,52.55,17500.0,39.2749,39.2749,39.2077,39.2152,17500.0
2014-07-15 12:00:00,52.55,52.66,52.53,52.66,11100.0,39.2152,39.2972,39.2002,39.2972,11100.0
2014-07-15 12:30:00,52.67,52.7,52.64,52.67,25600.0,39.3047,39.3271,39.2823,39.3047,25600.0
2014-07-15 13:00:00,52.67,52.77,52.67,52.75,18500.0,39.3047,39.3793,39.3047,39.3644,18500.0
2014-07-15 13:30:00,52.76,52.77,52.72,52.73,19500.0,39.3719,39.3793,39.342,39.3495,19500.0
2014-07-15 14:00:00,52.73,52.84,52.72,52.81,18700.0,39.3495,39.4316,39.342,39.4092,18700.0
2014-07-15 14:30:00,52.82,52.84,52.79,52.84,28400.0,39.4166,39.4316,39.3943,39.4316,28400.0
2014-07-15 15:00:00,52.83,52.83,52.76,52.8,15800.0,39.4241,39.4241,39.3719,39.4017,15800.0
2014-07-15 15:30:00,52.79,52.81,52.74,52.77,39300.0,39.3943,39.4092,39.3569,39.3793,39300.0
2014-07-16 09:30:00,53.07,53.07,52.98,52.99,37500.0,39.6032,39.6032,39.536,39.5435,37500.0
2014-07-16 10:00:00,52.98,53.01,52.91,52.94,85500.0,39.536,39.5584,39.4838,39.5062,85500.0
2014-07-16 10:30:00,52.93,52.94,52.85,52.87,29500.0,39.4987,39.5062,39.439,39.454,29500.0
2014-07-16 11:00:00,52.88,52.94,52.88,52.94,41400.0,39.4614,39.5062,39.4614,39.5062,41400.0
2014-07-16 11:30:00,52.93,52.93,52.85,52.85,26700.0,39.4987,39.4987,39.439,39.439,26700.0
2014-07-16 12:00:00,52.86,52.91,52.86,52.91,37600.0,39.4465,39.4838,39.4465,39.4838,37600.0
2014-07-16 12:30:00,52.92,52.95,52.9,52.95,9100.0,39.4913,39.5137,39.4763,39.5137,9100.0
2014-07-16 13:00:00,52.96,52.96,52.93,52.96,22400.0,39.5211,39.5211,39.4987,39.5211,22400.0
2014-07-16 13:30:00,52.95,52.96,52.91,52.93,31300.0,39.5137,39.5211,39.4838,39.4987,31300.0
2014-07-16 14:00:00,52.92,52.95,52.92,52.95,16700.0,39.4913,39.5137,39.4913,39.5137,16700.0
2014-07-16 14:30:00,52.95,52.96,52.92,52.93,25400.0,39.5137,39.5211,39.4913,39.4987,25400.0
2014-07-16 15:00:00,52.95,52.96,52.93,52.96,29500.0,39.5137,39.5211,39.4987,39.5211,29500.0
2014-07-16 15:30:00,52.97,52.97,52.92,52.94,27900.0,39.5286,39.5286,39.4913,39.5062,27900.0
2014-07-17 09:30:00,52.51,52.69,52.51,52.62,82500.0,39.1853,39.3196,39.1853,39.2674,82500.0
2014-07-17 10:00:00,52.63,52.65,52.59,52.61,20200.0,39.2749,39.2898,39.245,39.2599,20200.0
2014-07-17 10:30:00,52.62,52.65,52.62,52.63,52800.0,39.2674,39.2898,39.2674,39.2749,52800.0
2014-07-17 11:00:00,52.63,52.65,52.44,52.44,30700.0,39.2749,39.2898,39.1331,39.1331,30700.0
2014-07-17 11:30:00,52.39,52.49,52.34,52.34,29800.0,39.0958,39.1704,39.0584,39.0584,29800.0
2014-07-17 12:00:00,52.33,52.33,52.23,52.3,33600.0,39.051,39.051,38.9764,39.0286,33600.0
2014-07-17 12:30:00,52.32,52.43,52.3,52.43,44900.0,39.0435,39.1256,39.0286,39.1256,44900.0
2014-07-17 13:00:00,52.44,52.53,52.4,52.4,45300.0,39.1331,39.2002,39.1032,39.1032,45300.0
2014-07-17 13:30:00,52.42,52.45,52.33,52.36,28900.0,39.1181,39.1405,39.051,39.0734,28900.0
2014-07-17 14:00:00,52.36,52.36,52.27,52.29,34700.0,39.0734,39.0734,39.0062,39.0211,34700.0
2014-07-17 14:30:00,52.3,52.34,52.26,52.3,34600.0,39.0286,39.0584,38.9987,39.0286,34600.0
2014-07-17 15:00:00,52.28,52.28,52.1,52.1,52600.0,39.0137,39.0137,38.8793,38.8793,52600.0
2014-07-17 15:30:00,52.09,52.1,51.9,51.98,98000.0,38.8719,38.8793,38.7301,38.7898,98000.0
2014-07-18 09:30:00,52.62,52.7,52.53,52.63,51800.0,39.2674,39.3271,39.2002,39.2749,51800.0
2014-07-18 10:00:00,52.63,52.67,52.62,52.67,16000.0,39.2749,39.3047,39.2674,39.3047,16000.0
2014-07-18 10:30:00,52.68,52.78,52.64,52.77,65300.0,39.3122,39.3868,39.2823,39.3793,65300.0
2014-07-18 11:00:00,52.77,52.8,52.73,52.73,23600.0,39.3793,39.4017,39.3495,39.3495,23600.0
2014-07-18 11:30:00,52.73,52.8,52.73,52.77,37700.0,39.3495,39.4017,39.3495,39.3793,37700.0
2014-07-18 12:00:00,52.77,52.83,52.77,52.83,8700.0,39.3793,39.4241,39.3793,39.4241,8700.0
2014-07-18 12:30:00,52.82,52.82,52.78,52.79,9600.0,39.4166,39.4166,39.3868,39.3943,9600.0
2014-07-18 13:00:00,52.78,52.78,52.74,52.75,21100.0,39.3868,39.3868,39.3569,39.3644,21100.0
2014-07-18 13:30:00,52.74,52.8,52.72,52.78,37500.0,39.3569,39.4017,39.342,39.3868,37500.0
2014-07-18 14:00:00,52.77,52.83,52.75,52.83,25400.0,39.3793,39.4241,39.3644,39.4241,25400.0
2014-07-18 14:30:00,52.82,52.83,52.78,52.81,17900.0,39.4166,39.4241,39.3868,39.4092,17900.0
2014-07-18 15:00:00,52.8,52.83,52.78,52.78,50600.0,39.4017,39.4241,39.3868,39.3868,50600.0
2014-07-18 15:30:00,52.78,52.79,52.72,52.75,29400.0,39.3868,39.3943,39.342,39.3644,29400.0
2014-07-21 09:30:00,52.6,52.61,52.5,52.58,29600.0,39.2525,39.2599,39.1778,39.2375,29600.0
2014-07-21 10:00:00,52.58,52.63,52.55,52.62,19200.0,39.2375,39.2749,39.2152,39.2674,19200.0
2014-07-21 10:30:00,52.62,52.63,52.54,52.58,15500.0,39.2674,39.2749,39.2077,39.2375,15500.0
2014-07-21 11:00:00,52.57,52.65,52.51,52.64,12900.0,39.2301,39.2898,39.1853,39.2823,12900.0
2014-07-21 11:30:00,52.63,52.7,52.62,52.68,13600.0,39.2749,39.3271,39.2674,39.3122,13600.0
2014-07-21 12:00:00,52.71,52.72,52.69,52.71,12300.0,39.3346,39.342,39.3196,39.3346,12300.0
2014-07-21 12:30:00,52.7,52.72,52.7,52.71,13600.0,39.3271,39.342,39.3271,39.3346,13600.0
2014-07-21 13:00:00,52.7,52.83,52.7,52.81,44400.0,39.3271,39.4241,39.3271,39.4092,44400.0
2014-07-21 13:30:00,52.83,52.88,52.8,52.8,49900.0,39.4241,39.4614,39.4017,39.4017,49900.0
2014-07-21 14:00:00,52.83,52.89,52.83,52.89,34500.0,39.4241,39.4689,39.4241,39.4689,34500.0
2014-07-21 14:30:00,52.88,52.96,52.87,52.96,27400.0,39.4614,39.5211,39.454,39.5211,27400.0
2014-07-21 15:00:00,52.97,53.0,52.94,52.99,95200.0,39.5286,39.551,39.5062,39.5435,95200.0
2014-07-21 15:30:00,52.99,52.99,52.91,52.93,37800.0,39.5435,39.5435,39.4838,39.4987,37800.0
2014-07-22 09:30:00,53.49,53.49,53.4,53.4,54300.0,39.9166,39.9166,39.8495,39.8495,54300.0
2014-07-22 10:00:00,53.4,53.43,53.39,53.41,39400.0,39.8495,39.8719,39.842,39.8569,39400.0
2014-07-22 10:30:00,53.43,53.46,53.41,53.45,6700.0,39.8719,39.8942,39.8569,39.8868,6700.0
2014-07-22 11:00:00,53.46,53.46,53.41,53.45,16300.0,39.8942,39.8942,39.8569,39.8868,16300.0
2014-07-22 11:30:00,53.45,53.49,53.45,53.47,16700.0,39.8868,39.9166,39.8868,39.9017,16700.0
2014-07-22 12:00:00,53.48,53.5,53.45,53.47,32700.0,39.9092,39.9241,39.8868,39.9017,32700.0
2014-07-22 12:30:00,53.46,53.48,53.45,53.45,106400.0,39.8942,39.9092,39.8868,39.8868,106400.0
2014-07-22 13:00:00,53.44,53.5,53.44,53.48,14200.0,39.8793,39.9241,39.8793,39.9092,14200.0
2014-07-22 13:30:00,53.48,53.51,53.47,53.5,25100.0,39.9092,39.9316,39.9017,39.9241,25100.0
2014-07-22 14:00:00,53.51,53.54,53.49,53.52,42700.0,39.9316,39.9539,39.9166,39.939,42700.0
2014-07-22 14:30:00,53.51,53.51,53.46,53.5,44600.0,39.9316,39.9316,39.8942,39.9241,44600.0
2014-07-22 15:00:00,53.49,53.52,53.47,53.48,48300.0,39.9166,39.939,39.9017,39.9092,48300.0
2014-07-22 15:30:00,53.48,53.48,53.43,53.45,19700.0,39.9092,39.9092,39.8719,39.8868,19700.0
2014-07-23 09:30:00,53.52,53.57,53.4,53.44,47600.0,39.939,39.9763,39.8495,39.8793,47600.0
2014-07-23 10:00:00,53.41,53.46,53.41,53.45,23800.0,39.8569,39.8942,39.8569,39.8868,23800.0
2014-07-23 10:30:00,53.46,53.51,53.46,53.48,20200.0,39.8942,39.9316,39.8942,39.9092,20200.0
2014-07-23 11:00:00,53.48,53.5,53.46,53.46,28200.0,39.9092,39.9241,39.8942,39.8942,28200.0
2014-07-23 11:30:00,53.46,53.49,53.45,53.45,53300.0,39.8942,39.9166,39.8868,39.8868,53300.0
2014-07-23 12:00:00,53.46,53.47,53.42,53.42,20100.0,39.8942,39.9017,39.8644,39.8644,20100.0
2014-07-23 12:30:00,53.39,53.42,53.36,53.41,14400.0,39.842,39.8644,39.8196,39.8569,14400.0
2014-07-23 13:00:00,53.42,53.43,53.39,53.42,63700.0,39.8644,39.8719,39.842,39.8644,63700.0
2014-07-23 13:30:00,53.42,53.46,53.41,53.45,39100.0,39.8644,39.8942,39.8569,39.8868,39100.0
2014-07-23 14:00:00,53.45,53.45,53.42,53.45,18200.0,39.8868,39.8868,39.8644,39.8868,18200.0
2014-07-23 14:30:00,53.45,53.46,53.43,53.44,14000.0,39.8868,39.8942,39.8719,39.8793,14000.0
2014-07-23 15:00:00,53.44,53.48,53.41,53.47,41700.0,39.8793,39.9092,39.8569,39.9017,41700.0
2014-07-23 15:30:00,53.47,53.48,53.43,53.45,42900.0,39.9017,39.9092,39.8719,39.8868,42900.0
2014-07-24 09:30:00,53.59,53.59,53.5,53.52,29700.0,39.9913,39.9913,39.9241,39.939,29700.0
2014-07-24 10:00:00,53.51,53.57,53.5,53.55,33600.0,39.9316,39.9763,39.9241,39.9614,33600.0
2014-07-24 10:30:00,53.55,53.57,53.54,53.57,84000.0,39.9614,39.9763,39.9539,39.9763,84000.0
2014-07-24 11:00:00,53.56,53.63,53.56,53.63,25600.0,39.9689,40.0211,39.9689,40.0211,25600.0
2014-07-24 11:30:00,53.63,53.67,53.63,53.65,15000.0,40.0211,40.051,40.0211,40.036,15000.0
2014-07-24 12:00:00,53.66,53.69,53.65,53.69,70900.0,40.0435,40.0659,40.036,40.0659,70900.0
2014-07-24 12:30:00,53.69,53.69,53.66,53.66,20400.0,40.0659,40.0659,40.0435,40.0435,20400.0
2014-07-24 13:00:00,53.67,53.68,53.61,53.68,48100.0,40.051,40.0584,40.0062,40.0584,48100.0
2014-07-24 13:30:00,53.68,53.69,53.62,53.67,16400.0,40.0584,40.0659,40.0136,40.051,16400.0
2014-07-24 14:00:00,53.67,53.68,53.65,53.68,22400.0,40.051,40.0584,40.036,40.0584,22400.0
2014-07-24 14:30:00,53.68,53.68,53.61,53.61,84600.0,40.0584,40.0584,40.0062,40.0062,84600.0
2014-07-24 15:00:00,53.61,53.61,53.57,53.57,26100.0,40.0062,40.0062,39.9763,39.9763,26100.0
2014-07-24 15:30:00,53.57,53.65,53.56,53.64,35200.0,39.9763,40.036,39.9689,40.0286,35200.0
2014-07-25 09:30:00,53.44,53.53,53.38,53.47,47800.0,39.8793,39.9465,39.8345,39.9017,47800.0
2014-07-25 10:00:00,53.48,53.53,53.47,53.5,43200.0,39.9092,39.9465,39.9017,39.9241,43200.0
2014-07-25 10:30:00,53.51,53.52,53.45,53.45,29500.0,39.9316,39.939,39.8868,39.8868,29500.0
2014-07-25 11:00:00,53.45,53.45,53.32,53.33,18000.0,39.8868,39.8868,39.7898,39.7972,18000.0
2014-07-25 11:30:00,53.36,53.41,53.35,53.38,50500.0,39.8196,39.8569,39.8122,39.8345,50500.0
2014-07-25 12:00:00,53.38,53.42,53.37,53.42,45200.0,39.8345,39.8644,39.8271,39.8644,45200.0
2014-07-25 12:30:00,53.42,53.48,53.4,53.48,9300.0,39.8644,39.9092,39.8495,39.9092,9300.0
2014-07-25 13:00:00,53.47,53.48,53.41,53.43,48400.0,39.9017,39.9092,39.8569,39.8719,48400.0
2014-07-25 13:30:00,53.43,53.43,53.36,53.38,76200.0,39.8719,39.8719,39.8196,39.8345,76200.0
2014-07-25 14:00:00,53.35,53.43,53.34,53.4,68700.0,39.8122,39.8719,39.8047,39.8495,68700.0
2014-07-25 14:30:00,53.41,53.42,53.32,53.33,86000.0,39.8569,39.8644,39.7898,39.7972,86000.0
2014-07-25 15:00:00,53.33,53.36,53.31,53.35,82100.0,39.7972,39.8196,39.7823,39.8122,82100.0
2014-07-25 15:30:00,53.34,53.44,53.33,53.42,60400.0,39.8047,39.8793,39.7972,39.8644,60400.0
2014-07-28 09:30:00,53.58,53.58,53.41,53.49,42400.0,39.9838,39.9838,39.8569,39.9166,42400.0
2014-07-28 10:00:00,53.49,53.5,53.43,53.46,18400.0,39.9166,39.9241,39.8719,39.8942,18400.0
2014-07-28 10:30:00,53.45,53.52,53.43,53.48,21800.0,39.8868,39.939,39.8719,39.9092,21800.0
2014-07-28 11:00:00,53.48,53.62,53.47,53.61,16000.0,39.9092,40.0136,39.9017,40.0062,16000.0
2014-07-28 11:30:00,53.63,53.65,53.62,53.62,9800.0,40.0211,40.036,40.0136,40.0136,9800.0
2014-07-28 12:00:00,53.63,53.63,53.59,53.62,6900.0,40.0211,40.0211,39.9913,40.0136,6900.0
2014-07-28 12:30:00,53.6,53.66,53.6,53.65,36900.0,39.9987,40.0435,39.9987,40.036,36900.0
2014-07-28 13:00:00,53.66,53.72,53.65,53.71,13200.0,40.0435,40.0883,40.036,40.0808,13200.0
2014-07-28 13:30:00,53.73,53.79,53.73,53.79,13000.0,40.0957,40.1405,40.0957,40.1405,13000.0
2014-07-28 14:00:00,53.79,53.81,53.73,53.73,11100.0,40.1405,40.1554,40.0957,40.0957,11100.0
2014-07-28 14:30:00,53.74,53.78,53.73,53.77,39200.0,40.1032,40.133,40.0957,40.1256,39200.0
2014-07-28 15:00:00,53.77,53.79,53.75,53.77,25300.0,40.1256,40.1405,40.1107,40.1256,25300.0
2014-07-28 15:30:00,53.77,53.8,53.75,53.8,30000.0,40.1256,40.148,40.1107,40.148,30000.0
2014-07-29 09:30:00,53.83,53.83,53.66,53.69,49700.0,40.1704,40.1704,40.0435,40.0659,49700.0
2014-07-29 10:00:00,53.7,53.7,53.63,53.66,35900.0,40.0733,40.0733,40.0211,40.0435,35900.0
2014-07-29 10:30:00,53.64,53.69,53.62,53.67,25600.0,40.0286,40.0659,40.0136,40.051,25600.0
2014-07-29 11:00:00,53.67,53.67,53.52,53.58,32800.0,40.051,40.051,39.939,39.9838,32800.0
2014-07-29 11:30:00,53.57,53.57,53.51,53.57,42100.0,39.9763,39.9763,39.9316,39.9763,42100.0
2014-07-29 12:00:00,53.57,53.65,53.57,53.62,29400.0,39.9763,40.036,39.9763,40.0136,29400.0
2014-07-29 12:30:00,53.61,53.69,53.61,53.69,29700.0,40.0062,40.0659,40.0062,40.0659,29700.0
2014-07-29 13:00:00,53.69,53.7,53.65,53.68,74000.0,40.0659,40.0733,40.036,40.0584,74000.0
2014-07-29 13:30:00,53.67,53.67,53.64,53.65,13700.0,40.051,40.051,40.0286,40.036,13700.0
2014-07-29 14:00:00,53.65,53.65,53.52,53.57,36800.0,40.036,40.036,39.939,39.9763,36800.0
2014-07-29 14:30:00,53.58,53.58,53.54,53.55,32300.0,39.9838,39.9838,39.9539,39.9614,32300.0
2014-07-29 15:00:00,53.53,53.56,53.49,53.52,70500.0,39.9465,39.9689,39.9166,39.939,70500.0
2014-07-29 15:30:00,53.49,53.51,53.41,53.43,245400.0,39.9166,39.9316,39.8569,39.8719,245400.0
2014-07-30 09:30:00,53.68,53.69,53.5,53.5,66800.0,40.0584,40.0659,39.9241,39.9241,66800.0
2014-07-30 10:00:00,53.5,53.5,53.41,53.42,81700.0,39.9241,39.9241,39.8569,39.8644,81700.0
2014-07-30 10:30:00,53.43,53.43,53.3,53.3,63300.0,39.8719,39.8719,39.7748,39.7748,63300.0
2014-07-30 11:00:00,53.3,53.3,53.19,53.29,40200.0,39.7748,39.7748,39.6928,39.7674,40200.0
2014-07-30 11:30:00,53.28,53.28,53.12,53.13,37000.0,39.7599,39.7599,39.6405,39.648,37000.0
2014-07-30 12:00:00,53.14,53.16,53.09,53.15,23900.0,39.6554,39.6704,39.6181,39.6629,23900.0
2014-07-30 12:30:00,53.14,53.16,53.09,53.09,44800.0,39.6554,39.6704,39.6181,39.6181,44800.0
2014-07-30 13:00:00,53.09,53.09,52.98,53.0,121600.0,39.6181,39.6181,39.536,39.551,121600.0
2014-07-30 13:30:00,53.0,53.08,53.0,53.08,26400.0,39.551,39.6107,39.551,39.6107,26400.0
2014-07-30 14:00:00,53.07,53.33,52.95,53.26,71100.0,39.6032,39.7972,39.5137,39.745,71100.0
2014-07-30 14:30:00,53.26,53.27,53.08,53.09,112400.0,39.745,39.7525,39.6107,39.6181,112400.0
2014-07-30 15:00:00,53.09,53.2,53.04,53.18,213400.0,39.6181,39.7002,39.5808,39.6853,213400.0
2014-07-30 15:30:00,53.2,53.22,53.18,53.2,72800.0,39.7002,39.7151,39.6853,39.7002,72800.0
2014-07-31 09:30:00,52.63,52.69,52.55,52.59,51300.0,39.2749,39.3196,39.2152,39.245,51300.0
2014-07-31 10:00:00,52.58,52.64,52.55,52.58,103500.0,39.2375,39.2823,39.2152,39.2375,103500.0
2014-07-31 10:30:00,52.59,52.59,52.34,52.34,112200.0,39.245,39.245,39.0584,39.0584,112200.0
2014-07-31 11:00:00,52.37,52.39,52.23,52.25,123100.0,39.0808,39.0958,38.9764,38.9913,123100.0
2014-07-31 11:30:00,52.25,52.33,52.18,52.19,88400.0,38.9913,39.051,38.939,38.9465,88400.0
2014-07-31 12:00:00,52.2,52.24,52.14,52.17,53100.0,38.954,38.9838,38.9092,38.9316,53100.0
2014-07-31 12:30:00,52.17,52.27,52.16,52.24,61800.0,38.9316,39.0062,38.9241,38.9838,61800.0
2014-07-31 13:00:00,52.24,52.25,52.19,52.23,99300.0,38.9838,38.9913,38.9465,38.9764,99300.0
2014-07-31 13:30:00,52.23,52.35,52.23,52.34,51500.0,38.9764,39.0659,38.9764,39.0584,51500.0
2014-07-31 14:00:00,52.34,52.41,52.33,52.41,65400.0,39.0584,39.1107,39.051,39.1107,65400.0
2014-07-31 14:30:00,52.42,52.42,52.22,52.24,119000.0,39.1181,39.1181,38.9689,38.9838,119000.0
2014-07-31 15:00:00,52.22,52.32,52.2,52.25,162600.0,38.9689,39.0435,38.954,38.9913,162600.0
2014-07-31 15:30:00,52.25,52.34,52.21,52.23,368200.0,38.9913,39.0584,38.9614,38.9764,368200.0
2014-08-01 09:30:00,52.37,52.68,52.35,52.63,97200.0,39.0808,39.3122,39.0659,39.2749,97200.0
2014-08-01 10:00:00,52.6,52.69,52.44,52.54,134700.0,39.2525,39.3196,39.1331,39.2077,134700.0
2014-08-01 10:30:00,52.55,52.57,52.49,52.52,120200.0,39.2152,39.2301,39.1704,39.1928,120200.0
2014-08-01 11:00:00,52.51,52.51,52.36,52.39,179500.0,39.1853,39.1853,39.0734,39.0958,179500.0
2014-08-01 11:30:00,52.4,52.4,52.14,52.15,118900.0,39.1032,39.1032,38.9092,38.9167,118900.0
2014-08-01 12:00:00,52.15,52.29,52.14,52.24,43000.0,38.9167,39.0211,38.9092,38.9838,43000.0
2014-08-01 12:30:00,52.23,52.28,52.17,52.19,106600.0,38.9764,39.0137,38.9316,38.9465,106600.0
2014-08-01 13:00:00,52.21,52.44,52.15,52.44,101400.0,38.9614,39.1331,38.9167,39.1331,101400.0
2014-08-01 13:30:00,52.44,52.5,52.38,52.49,89200.0,39.1331,39.1778,39.0883,39.1704,89200.0
2014-08-01 14:00:00,52.51,52.65,52.51,52.57,64200.0,39.1853,39.2898,39.1853,39.2301,64200.0
2014-08-01 14:30:00,52.57,52.68,52.57,52.62,148200.0,39.2301,39.3122,39.2301,39.2674,148200.0
2014-08-01 15:00:00,52.61,52.7,52.59,52.66,206900.0,39.2599,39.3271,39.245,39.2972,206900.0
2014-08-01 15:30:00,52.64,52.65,52.52,52.61,300100.0,39.2823,39.2898,39.1928,39.2599,300100.0
2014-08-04 09:30:00,52.87,52.9,52.81,52.85,55700.0,39.454,39.4763,39.4092,39.439,55700.0
2014-08-04 10:00:00,52.83,52.85,52.76,52.79,22200.0,39.4241,39.439,39.3719,39.3943,22200.0
2014-08-04 10:30:00,52.79,52.82,52.64,52.66,128700.0,39.3943,39.4166,39.2823,39.2972,128700.0
2014-08-04 11:00:00,52.66,52.81,52.64,52.8,89100.0,39.2972,39.4092,39.2823,39.4017,89100.0
2014-08-04 11:30:00,52.78,52.8,52.72,52.77,37700.0,39.3868,39.4017,39.342,39.3793,37700.0
2014-08-04 12:00:00,52.76,52.84,52.75,52.83,38400.0,39.3719,39.4316,39.3644,39.4241,38400.0
2014-08-04 12:30:00,52.84,52.84,52.79,52.84,87200.0,39.4316,39.4316,39.3943,39.4316,87200.0
2014-08-04 13:00:00,52.84,52.89,52.81,52.85,15300.0,39.4316,39.4689,39.4092,39.439,15300.0
2014-08-04 13:30:00,52.87,52.97,52.87,52.95,33500.0,39.454,39.5286,39.454,39.5137,33500.0
2014-08-04 14:00:00,52.96,53.0,52.95,52.97,35700.0,39.5211,39.551,39.5137,39.5286,35700.0
2014-08-04 14:30:00,52.98,53.11,52.98,53.1,58900.0,39.536,39.6331,39.536,39.6256,58900.0
2014-08-04 15:00:00,53.09,53.12,53.06,53.11,61100.0,39.6181,39.6405,39.5957,39.6331,61100.0
2014-08-04 15:30:00,53.12,53.16,53.08,53.09,49900.0,39.6405,39.6704,39.6107,39.6181,49900.0
2014-08-05 09:30:00,52.63,52.69,52.43,52.48,2016600.0,39.2749,39.3196,39.1256,39.1629,2016600.0
2014-08-05 10:00:00,52.53,52.53,52.41,52.48,36500.0,39.2002,39.2002,39.1107,39.1629,36500.0
2014-08-05 10:30:00,52.49,52.6,52.48,52.54,88200.0,39.1704,39.2525,39.1629,39.2077,88200.0
2014-08-05 11:00:00,52.55,52.6,52.51,52.54,79400.0,39.2152,39.2525,39.1853,39.2077,79400.0
2014-08-05 11:30:00,52.54,52.55,52.43,52.46,112400.0,39.2077,39.2152,39.1256,39.148,112400.0
2014-08-05 12:00:00,52.46,52.5,52.44,52.48,16400.0,39.148,39.1778,39.1331,39.1629,16400.0
2014-08-05 12:30:00,52.48,52.54,52.45,52.5,51900.0,39.1629,39.2077,39.1405,39.1778,51900.0
2014-08-05 13:00:00,52.54,52.64,52.5,52.63,63900.0,39.2077,39.2823,39.1778,39.2749,63900.0
2014-08-05 13:30:00,52.63,52.63,52.32,52.32,30000.0,39.2749,39.2749,39.0435,39.0435,30000.0
2014-08-05 14:00:00,52.32,52.34,52.17,52.31,130700.0,39.0435,39.0584,38.9316,39.0361,130700.0
2014-08-05 14:30:00,52.31,52.35,52.26,52.26,124300.0,39.0361,39.0659,38.9987,38.9987,124300.0
2014-08-05 15:00:00,52.25,52.34,52.23,52.32,58700.0,38.9913,39.0584,38.9764,39.0435,58700.0
2014-08-05 15:30:00,52.3,52.39,52.28,52.29,76500.0,39.0286,39.0958,39.0137,39.0211,76500.0
2014-08-06 09:30:00,52.11,52.12,52.02,52.04,289500.0,38.8868,38.8943,38.8196,38.8346,289500.0
2014-08-06 10:00:00,52.04,52.17,52.03,52.12,204700.0,38.8346,38.9316,38.8271,38.8943,204700.0
2014-08-06 10:30:00,52.15,52.19,52.02,52.19,210100.0,38.9167,38.9465,38.8196,38.9465,210100.0
2014-08-06 11:00:00,52.22,52.26,52.08,52.08,168600.0,38.9689,38.9987,38.8644,38.8644,168600.0
2014-08-06 11:30:00,52.09,52.24,52.09,52.19,115900.0,38.8719,38.9838,38.8719,38.9465,115900.0
2014-08-06 12:00:00,52.22,52.24,52.13,52.18,76100.0,38.9689,38.9838,38.9017,38.939,76100.0
2014-08-06 12:30:00,52.19,52.24,52.12,52.13,48200.0,38.9465,38.9838,38.8943,38.9017,48200.0
2014-08-06 13:00:00,52.12,52.14,52.07,52.08,59100.0,38.8943,38.9092,38.857,38.8644,59100.0
2014-08-06 13:30:00,52.09,52.1,52.02,52.03,76800.0,38.8719,38.8793,38.8196,38.8271,76800.0
2014-08-06 14:00:00,52.03,52.06,52.01,52.05,80400.0,38.8271,38.8495,38.8122,38.842,80400.0
2014-08-06 14:30:00,52.03,52.07,51.98,52.03,63900.0,38.8271,38.857,38.7898,38.8271,63900.0
2014-08-06 15:00:00,52.01,52.09,52.01,52.04,180500.0,38.8122,38.8719,38.8122,38.8346,180500.0
2014-08-06 15:30:00,52.04,52.09,52.0,52.03,73900.0,38.8346,38.8719,38.8047,38.8271,73900.0
2014-08-07 09:30:00,52.14,52.19,51.85,51.94,74400.0,38.9092,38.9465,38.6928,38.7599,74400.0
2014-08-07 10:00:00,51.99,52.01,51.89,52.01,12800.0,38.7973,38.8122,38.7226,38.8122,12800.0
2014-08-07 10:30:00,52.02,52.06,51.89,52.01,46600.0,38.8196,38.8495,38.7226,38.8122,46600.0
2014-08-07 11:00:00,52.0,52.01,51.82,51.94,40000.0,38.8047,38.8122,38.6704,38.7599,40000.0
2014-08-07 11:30:00,51.95,51.99,51.78,51.87,22300.0,38.7674,38.7973,38.6406,38.7077,22300.0
2014-08-07 12:00:00,51.86,51.88,51.72,51.77,10700.0,38.7002,38.7152,38.5958,38.6331,10700.0
2014-08-07 12:30:00,51.76,51.77,51.67,51.72,32900.0,38.6256,38.6331,38.5585,38.5958,32900.0
2014-08-07 13:00:00,51.74,51.83,51.74,51.8,10200.0,38.6107,38.6779,38.6107,38.6555,10200.0
2014-08-07 13:30:00,51.81,51.9,51.8,51.89,11100.0,38.6629,38.7301,38.6555,38.7226,11100.0
2014-08-07 14:00:00,51.87,51.88,51.8,51.81,19400.0,38.7077,38.7152,38.6555,38.6629,19400.0
2014-08-07 14:30:00,51.79,51.83,51.71,51.73,21400.0,38.648,38.6779,38.5883,38.6032,21400.0
2014-08-07 15:00:00,51.72,51.76,51.61,51.69,66800.0,38.5958,38.6256,38.5137,38.5734,66800.0
2014-08-07 15:30:00,51.68,51.84,51.68,51.79,47400.0,38.5659,38.6853,38.5659,38.648,47400.0
2014-08-08 09:30:00,51.91,51.98,51.86,51.92,54900.0,38.7376,38.7898,38.7002,38.745,54900.0
2014-08-08 10:00:00,51.93,51.99,51.87,51.89,31200.0,38.7525,38.7973,38.7077,38.7226,31200.0
2014-08-08 10:30:00,51.87,52.04,51.86,51.98,28100.0,38.7077,38.8346,38.7002,38.7898,28100.0
2014-08-08 11:00:00,51.96,52.06,51.94,52.02,55100.0,38.7749,38.8495,38.7599,38.8196,55100.0
2014-08-08 11:30:00,52.02,52.03,51.97,52.01,23200.0,38.8196,38.8271,38.7823,38.8122,23200.0
2014-08-08 12:00:00,52.01,52.02,51.96,51.96,31600.0,38.8122,38.8196,38.7749,38.7749,31600.0
2014-08-08 12:30:00,51.96,51.99,51.96,51.98,33200.0,38.7749,38.7973,38.7749,38.7898,33200.0
2014-08-08 13:00:00,51.96,52.21,51.96,52.21,21100.0,38.7749,38.9614,38.7749,38.9614,21100.0
2014-08-08 13:30:00,52.23,52.29,52.18,52.21,142400.0,38.9764,39.0211,38.939,38.9614,142400.0
2014-08-08 14:00:00,52.25,52.28,52.22,52.26,34400.0,38.9913,39.0137,38.9689,38.9987,34400.0
2014-08-08 14:30:00,52.27,52.31,52.25,52.27,36300.0,39.0062,39.0361,38.9913,39.0062,36300.0
2014-08-08 15:00:00,52.26,52.31,52.22,52.3,45900.0,38.9987,39.0361,38.9689,39.0286,45900.0
2014-08-08 15:30:00,52.3,52.34,52.27,52.27,83400.0,39.0286,39.0584,39.0062,39.0062,83400.0
2014-08-11 09:30:00,52.54,52.7,52.54,52.69,37200.0,39.2077,39.3271,39.2077,39.3196,37200.0
2014-08-11 10:00:00,52.7,52.73,52.65,52.66,18100.0,39.3271,39.3495,39.2898,39.2972,18100.0
2014-08-11 10:30:00,52.66,52.74,52.65,52.74,28500.0,39.2972,39.3569,39.2898,39.3569,28500.0
2014-08-11 11:00:00,52.72,52.82,52.72,52.78,37200.0,39.342,39.4166,39.342,39.3868,37200.0
2014-08-11 11:30:00,52.8,52.81,52.75,52.79,36400.0,39.4017,39.4092,39.3644,39.3943,36400.0
2014-08-11 12:00:00,52.79,52.84,52.78,52.83,44900.0,39.3943,39.4316,39.3868,39.4241,44900.0
2014-08-11 12:30:00,52.83,52.87,52.83,52.85,12000.0,39.4241,39.454,39.4241,39.439,12000.0
2014-08-11 13:00:00,52.85,52.86,52.8,52.82,9300.0,39.439,39.4465,39.4017,39.4166,9300.0
2014-08-11 13:30:00,52.83,52.85,52.78,52.79,14200.0,39.4241,39.439,39.3868,39.3943,14200.0
2014-08-11 14:00:00,52.79,52.84,52.77,52.81,16300.0,39.3943,39.4316,39.3793,39.4092,16300.0
2014-08-11 14:30:00,52.79,52.87,52.79,52.85,55800.0,39.3943,39.454,39.3943,39.439,55800.0
2014-08-11 15:00:00,52.84,52.9,52.84,52.88,28300.0,39.4316,39.4763,39.4316,39.4614,28300.0
2014-08-11 15:30:00,52.88,52.9,52.86,52.89,67500.0,39.4614,39.4763,39.4465,39.4689,67500.0
2014-08-12 09:30:00,52.72,52.83,52.58,52.75,77400.0,39.342,39.4241,39.2375,39.3644,77400.0
2014-08-12 10:00:00,52.76,52.79,52.71,52.76,26700.0,39.3719,39.3943,39.3346,39.3719,26700.0
2014-08-12 10:30:00,52.78,52.78,52.73,52.75,8400.0,39.3868,39.3868,39.3495,39.3644,8400.0
2014-08-12 11:00:00,52.74,52.75,52.68,52.74,31400.0,39.3569,39.3644,39.3122,39.3569,31400.0
2014-08-12 11:30:00,52.75,52.8,52.74,52.76,12900.0,39.3644,39.4017,39.3569,39.3719,12900.0
2014-08-12 12:00:00,52.74,52.81,52.72,52.8,6800.0,39.3569,39.4092,39.342,39.4017,6800.0
2014-08-12 12:30:00,52.8,52.87,52.8,52.82,1001100.0,39.4017,39.454,39.4017,39.4166,1001100.0
2014-08-12 13:00:00,52.83,52.87,52.82,52.84,17100.0,39.4241,39.454,39.4166,39.4316,17100.0
2014-08-12 13:30:00,52.84,52.85,52.81,52.84,11800.0,39.4316,39.439,39.4092,39.4316,11800.0
2014-08-12 14:00:00,52.84,52.85,52.78,52.78,33100.0,39.4316,39.439,39.3868,39.3868,33100.0
2014-08-12 14:30:00,52.8,52.84,52.77,52.84,40800.0,39.4017,39.4316,39.3793,39.4316,40800.0
2014-08-12 15:00:00,52.84,52.88,52.84,52.86,21500.0,39.4316,39.4614,39.4316,39.4465,21500.0
2014-08-12 15:30:00,52.85,52.92,52.85,52.91,33000.0,39.439,39.4913,39.439,39.4838,33000.0
2014-08-13 09:30:00,53.25,53.39,53.22,53.22,17600.0,39.7375,39.842,39.7151,39.7151,17600.0
2014-08-13 10:00:00,53.23,53.31,53.22,53.27,23700.0,39.7226,39.7823,39.7151,39.7525,23700.0
2014-08-13 10:30:00,53.27,53.32,53.27,53.32,20700.0,39.7525,39.7898,39.7525,39.7898,20700.0
2014-08-13 11:00:00,53.32,53.33,53.17,53.17,41100.0,39.7898,39.7972,39.6778,39.6778,41100.0
2014-08-13 11:30:00,53.19,53.27,53.16,53.22,8100.0,39.6928,39.7525,39.6704,39.7151,8100.0
2014-08-13 12:00:00,53.25,53.29,53.15,53.23,21700.0,39.7375,39.7674,39.6629,39.7226,21700.0
2014-08-13 12:30:00,53.27,53.32,53.26,53.31,18400.0,39.7525,39.7898,39.745,39.7823,18400.0
2014-08-13 13:00:00,53.31,53.36,53.3,53.31,38700.0,39.7823,39.8196,39.7748,39.7823,38700.0
2014-08-13 13:30:00,53.3,53.31,53.26,53.26,47700.0,39.7748,39.7823,39.745,39.745,47700.0
2014-08-13 14:00:00,53.26,53.26,53.1,53.16,30200.0,39.745,39.745,39.6256,39.6704,30200.0
2014-08-13 14:30:00,53.17,53.19,53.15,53.15,27500.0,39.6778,39.6928,39.6629,39.6629,27500.0
2014-08-13 15:00:00,53.16,53.19,53.12,53.19,19200.0,39.6704,39.6928,39.6405,39.6928,19200.0
2014-08-13 15:30:00,53.18,53.22,53.14,53.22,33600.0,39.6853,39.7151,39.6554,39.7151,33600.0
2014-08-14 09:30:00,53.34,53.38,53.2,53.38,31100.0,39.8047,39.8345,39.7002,39.8345,31100.0
2014-08-14 10:00:00,53.37,53.37,53.29,53.34,18600.0,39.8271,39.8271,39.7674,39.8047,18600.0
2014-08-14 10:30:00,53.34,53.35,53.25,53.25,28900.0,39.8047,39.8122,39.7375,39.7375,28900.0
2014-08-14 11:00:00,53.26,53.32,53.25,53.28,15700.0,39.745,39.7898,39.7375,39.7599,15700.0
2014-08-14 11:30:00,53.29,53.29,53.21,53.24,45400.0,39.7674,39.7674,39.7077,39.7301,45400.0
2014-08-14 12:00:00,53.27,53.28,53.24,53.26,6900.0,39.7525,39.7599,39.7301,39.745,6900.0
2014-08-14 12:30:00,53.28,53.29,53.25,53.27,6700.0,39.7599,39.7674,39.7375,39.7525,6700.0
2014-08-14 13:00:00,53.26,53.3,53.26,53.29,17300.0,39.745,39.7748,39.745,39.7674,17300.0
2014-08-14 13:30:00,53.27,53.29,53.26,53.27,36600.0,39.7525,39.7674,39.745,39.7525,36600.0
2014-08-14 14:00:00,53.26,53.27,53.24,53.24,97000.0,39.745,39.7525,39.7301,39.7301,97000.0
2014-08-14 14:30:00,53.25,53.29,53.24,53.28,27300.0,39.7375,39.7674,39.7301,39.7599,27300.0
2014-08-14 15:00:00,53.28,53.29,53.26,53.29,140800.0,39.7599,39.7674,39.745,39.7674,140800.0
2014-08-14 15:30:00,53.27,53.31,53.26,53.31,30100.0,39.7525,39.7823,39.745,39.7823,30100.0
2014-08-15 09:30:00,53.53,53.53,53.45,53.49,48000.0,39.9465,39.9465,39.8868,39.9166,48000.0
2014-08-15 10:00:00,53.52,53.52,53.45,53.46,19200.0,39.939,39.939,39.8868,39.8942,19200.0
2014-08-15 10:30:00,53.48,53.5,52.95,53.1,72800.0,39.9092,39.9241,39.5137,39.6256,72800.0
2014-08-15 11:00:00,53.12,53.24,53.04,53.05,48900.0,39.6405,39.7301,39.5808,39.5883,48900.0
2014-08-15 11:30:00,53.05,53.13,52.9,52.93,35700.0,39.5883,39.648,39.4763,39.4987,35700.0
2014-08-15 12:00:00,52.96,53.13,52.96,53.13,14200.0,39.5211,39.648,39.5211,39.648,14200.0
2014-08-15 12:30:00,53.17,53.21,53.08,53.1,10300.0,39.6778,39.7077,39.6107,39.6256,10300.0
2014-08-15 13:00:00,53.08,53.18,53.07,53.15,11900.0,39.6107,39.6853,39.6032,39.6629,11900.0
2014-08-15 13:30:00,53.13,53.19,53.1,53.13,21900.0,39.648,39.6928,39.6256,39.648,21900.0
2014-08-15 14:00:00,53.12,53.21,53.12,53.21,76600.0,39.6405,39.7077,39.6405,39.7077,76600.0
2014-08-15 14:30:00,53.19,53.22,53.12,53.13,83500.0,39.6928,39.7151,39.6405,39.648,83500.0
2014-08-15 15:00:00,53.13,53.17,53.1,53.14,82700.0,39.648,39.6778,39.6256,39.6554,82700.0
2014-08-15 15:30:00,53.15,53.22,53.15,53.17,100200.0,39.6629,39.7151,39.6629,39.6778,100200.0
2014-08-18 09:30:00,53.42,53.42,53.23,53.38,18800.0,39.8644,39.8644,39.7226,39.8345,18800.0
2014-08-18 10:00:00,53.39,53.39,53.34,53.38,12200.0,39.842,39.842,39.8047,39.8345,12200.0
2014-08-18 10:30:00,53.39,53.45,53.39,53.45,9500.0,39.842,39.8868,39.842,39.8868,9500.0
2014-08-18 11:00:00,53.46,53.54,53.46,53.52,24800.0,39.8942,39.9539,39.8942,39.939,24800.0
2014-08-18 11:30:00,53.52,53.56,53.51,53.54,12000.0,39.939,39.9689,39.9316,39.9539,12000.0
2014-08-18 12:00:00,53.56,53.59,53.56,53.58,16900.0,39.9689,39.9913,39.9689,39.9838,16900.0
2014-08-18 12:30:00,53.58,53.58,53.56,53.56,7800.0,39.9838,39.9838,39.9689,39.9689,7800.0
2014-08-18 13:00:00,53.55,53.57,53.54,53.56,16200.0,39.9614,39.9763,39.9539,39.9689,16200.0
2014-08-18 13:30:00,53.58,53.62,53.56,53.58,7700.0,39.9838,40.0136,39.9689,39.9838,7700.0
2014-08-18 14:00:00,53.59,53.59,53.56,53.57,67000.0,39.9913,39.9913,39.9689,39.9763,67000.0
2014-08-18 14:30:00,53.57,53.59,53.56,53.59,65900.0,39.9763,39.9913,39.9689,39.9913,65900.0
2014-08-18 15:00:00,53.59,53.61,53.58,53.58,16800.0,39.9913,40.0062,39.9838,39.9838,16800.0
2014-08-18 15:30:00,53.6,53.62,53.58,53.62,64300.0,39.9987,40.0136,39.9838,40.0136,64300.0
2014-08-19 09:30:00,53.73,53.79,53.71,53.79,16700.0,40.0957,40.1405,40.0808,40.1405,16700.0
2014-08-19 10:00:00,53.78,53.82,53.77,53.8,56500.0,40.133,40.1629,40.1256,40.148,56500.0
2014-08-19 10:30:00,53.8,53.83,53.76,53.82,8800.0,40.148,40.1704,40.1181,40.1629,8800.0
2014-08-19 11:00:00,53.84,53.85,53.79,53.79,13400.0,40.1778,40.1853,40.1405,40.1405,13400.0
2014-08-19 11:30:00,53.79,53.8,53.77,53.79,24600.0,40.1405,40.148,40.1256,40.1405,24600.0
2014-08-19 12:00:00,53.8,53.82,53.8,53.82,12300.0,40.148,40.1629,40.148,40.1629,12300.0
2014-08-19 12:30:00,53.82,53.83,53.8,53.83,8900.0,40.1629,40.1704,40.148,40.1704,8900.0
2014-08-19 13:00:00,53.83,53.83,53.82,53.82,56500.0,40.1704,40.1704,40.1629,40.1629,56500.0
2014-08-19 13:30:00,53.83,53.84,53.81,53.82,19200.0,40.1704,40.1778,40.1554,40.1629,19200.0
2014-08-19 14:00:00,53.82,53.9,53.82,53.89,34600.0,40.1629,40.2226,40.1629,40.2151,34600.0
2014-08-19 14:30:00,53.89,53.92,53.89,53.91,38500.0,40.2151,40.2375,40.2151,40.2301,38500.0
2014-08-19 15:00:00,53.9,53.91,53.88,53.89,47900.0,40.2226,40.2301,40.2077,40.2151,47900.0
2014-08-19 15:30:00,53.89,53.92,53.87,53.91,549600.0,40.2151,40.2375,40.2002,40.2301,549600.0
2014-08-20 09:30:00,53.68,53.78,53.64,53.77,35400.0,40.0584,40.133,40.0286,40.1256,35400.0
2014-08-20 10:00:00,53.75,53.85,53.75,53.83,16500.0,40.1107,40.1853,40.1107,40.1704,16500.0
2014-08-20 10:30:00,53.86,53.86,53.83,53.85,10200.0,40.1927,40.1927,40.1704,40.1853,10200.0
2014-08-20 11:00:00,53.85,53.85,53.83,53.84,31300.0,40.1853,40.1853,40.1704,40.1778,31300.0
2014-08-20 11:30:00,53.85,53.87,53.85,53.86,49000.0,40.1853,40.2002,40.1853,40.1927,49000.0
2014-08-20 12:00:00,53.86,53.86,53.82,53.84,16300.0,40.1927,40.1927,40.1629,40.1778,16300.0
2014-08-20 12:30:00,53.83,53.84,53.83,53.84,19800.0,40.1704,40.1778,40.1704,40.1778,19800.0
2014-08-20 13:00:00,53.84,53.89,53.84,53.87,8900.0,40.1778,40.2151,40.1778,40.2002,8900.0
2014-08-20 13:30:00,53.87,53.88,53.83,53.85,9800.0,40.2002,40.2077,40.1704,40.1853,9800.0
2014-08-20 14:00:00,53.83,53.84,53.61,53.71,77100.0,40.1704,40.1778,40.0062,40.0808,77100.0
2014-08-20 14:30:00,53.71,53.82,53.7,53.8,398000.0,40.0808,40.1629,40.0733,40.148,398000.0
2014-08-20 15:00:00,53.79,53.81,53.73,53.77,282300.0,40.1405,40.1554,40.0957,40.1256,282300.0
2014-08-20 15:30:00,53.78,53.84,53.74,53.77,20700.0,40.133,40.1778,40.1032,40.1256,20700.0
2014-08-21 09:30:00,53.67,53.74,53.62,53.71,35600.0,40.051,40.1032,40.0136,40.0808,35600.0
2014-08-21 10:00:00,53.71,53.72,53.66,53.68,27900.0,40.0808,40.0883,40.0435,40.0584,27900.0
2014-08-21 10:30:00,53.68,53.74,53.66,53.68,34400.0,40.0584,40.1032,40.0435,40.0584,34400.0
2014-08-21 11:00:00,53.68,53.7,53.56,53.56,42200.0,40.0584,40.0733,39.9689,39.9689,42200.0
2014-08-21 11:30:00,53.56,53.62,53.55,53.62,121900.0,39.9689,40.0136,39.9614,40.0136,121900.0
2014-08-21 12:00:00,53.61,53.64,53.58,53.62,5900.0,40.0062,40.0286,39.9838,40.0136,5900.0
2014-08-21 12:30:00,53.62,53.64,53.61,53.61,11700.0,40.0136,40.0286,40.0062,40.0062,11700.0
2014-08-21 13:00:00,53.61,53.66,53.61,53.63,16000.0,40.0062,40.0435,40.0062,40.0211,16000.0
2014-08-21 13:30:00,53.65,53.68,53.63,53.66,8500.0,40.036,40.0584,40.0211,40.0435,8500.0
2014-08-21 14:00:00,53.65,53.67,53.64,53.65,12500.0,40.036,40.051,40.0286,40.036,12500.0
2014-08-21 14:30:00,53.65,53.65,53.63,53.64,32200.0,40.036,40.036,40.0211,40.0286,32200.0
2014-08-21 15:00:00,53.65,53.66,53.62,53.62,23300.0,40.036,40.0435,40.0136,40.0136,23300.0
2014-08-21 15:30:00,53.64,53.65,53.58,53.62,54100.0,40.0286,40.036,39.9838,40.0136,54100.0
2014-08-22 09:30:00,53.69,53.74,53.62,53.74,19400.0,40.0659,40.1032,40.0136,40.1032,19400.0
2014-08-22 10:00:00,53.76,53.76,53.63,53.65,14600.0,40.1181,40.1181,40.0211,40.036,14600.0
2014-08-22 10:30:00,53.64,53.69,53.39,53.39,90000.0,40.0286,40.0659,39.842,39.842,90000.0
2014-08-22 11:00:00,53.39,53.53,53.35,53.53,61000.0,39.842,39.9465,39.8122,39.9465,61000.0
2014-08-22 11:30:00,53.53,53.53,53.44,53.48,15400.0,39.9465,39.9465,39.8793,39.9092,15400.0
2014-08-22 12:00:00,53.47,53.54,53.46,53.54,17800.0,39.9017,39.9539,39.8942,39.9539,17800.0
2014-08-22 12:30:00,53.53,53.54,53.48,53.5,8800.0,39.9465,39.9539,39.9092,39.9241,8800.0
2014-08-22 13:00:00,53.51,53.52,53.48,53.52,5400.0,39.9316,39.939,39.9092,39.939,5400.0
2014-08-22 13:30:00,53.53,53.6,53.53,53.57,12900.0,39.9465,39.9987,39.9465,39.9763,12900.0
2014-08-22 14:00:00,53.57,53.57,53.51,53.54,20600.0,39.9763,39.9763,39.9316,39.9539,20600.0
2014-08-22 14:30:00,53.53,53.57,53.51,53.54,27000.0,39.9465,39.9763,39.9316,39.9539,27000.0
2014-08-22 15:00:00,53.53,53.58,53.53,53.57,74000.0,39.9465,39.9838,39.9465,39.9763,74000.0
2014-08-22 15:30:00,53.56,53.57,53.53,53.56,54800.0,39.9689,39.9763,39.9465,39.9689,54800.0
2014-08-25 09:30:00,53.77,53.77,53.65,53.73,65900.0,40.1256,40.1256,40.036,40.0957,65900.0
2014-08-25 10:00:00,53.72,53.78,53.72,53.76,12300.0,40.0883,40.133,40.0883,40.1181,12300.0
2014-08-25 10:30:00,53.78,53.84,53.77,53.84,14300.0,40.133,40.1778,40.1256,40.1778,14300.0
2014-08-25 11:00:00,53.84,53.85,53.8,53.82,15200.0,40.1778,40.1853,40.148,40.1629,15200.0
2014-08-25 11:30:00,53.83,53.84,53.82,53.82,6900.0,40.1704,40.1778,40.1629,40.1629,6900.0
2014-08-25 12:00:00,53.8,53.82,53.77,53.77,10100.0,40.148,40.1629,40.1256,40.1256,10100.0
2014-08-25 12:30:00,53.77,53.79,53.76,53.78,6800.0,40.1256,40.1405,40.1181,40.133,6800.0
2014-08-25 13:00:00,53.78,53.83,53.77,53.82,78200.0,40.133,40.1704,40.1256,40.1629,78200.0
2014-08-25 13:30:00,53.83,53.85,53.81,53.85,41300.0,40.1704,40.1853,40.1554,40.1853,41300.0
2014-08-25 14:00:00,53.83,53.84,53.8,53.83,19800.0,40.1704,40.1778,40.148,40.1704,19800.0
2014-08-25 14:30:00,53.84,53.89,53.83,53.88,27500.0,40.1778,40.2151,40.1704,40.2077,27500.0
2014-08-25 15:00:00,53.87,53.9,53.87,53.9,23500.0,40.2002,40.2226,40.2002,40.2226,23500.0
2014-08-25 15:30:00,53.9,53.92,53.89,53.92,43700.0,40.2226,40.2375,40.2151,40.2375,43700.0
2014-08-26 09:30:00,53.94,54.13,53.94,54.12,31800.0,40.2524,40.3942,40.2524,40.3868,31800.0
2014-08-26 10:00:00,54.13,54.15,54.09,54.11,23500.0,40.3942,40.4092,40.3644,40.3793,23500.0
2014-08-26 10:30:00,54.1,54.12,54.08,54.1,18600.0,40.3718,40.3868,40.3569,40.3718,18600.0
2014-08-26 11:00:00,54.09,54.14,54.06,54.14,12900.0,40.3644,40.4017,40.342,40.4017,12900.0
2014-08-26 11:30:00,54.12,54.16,54.11,54.13,178200.0,40.3868,40.4166,40.3793,40.3942,178200.0
2014-08-26 12:00:00,54.13,54.19,54.12,54.19,44400.0,40.3942,40.439,40.3868,40.439,44400.0
2014-08-26 12:30:00,54.17,54.2,54.12,54.13,15500.0,40.4241,40.4465,40.3868,40.3942,15500.0
2014-08-26 13:00:00,54.13,54.14,54.06,54.12,392100.0,40.3942,40.4017,40.342,40.3868,392100.0
2014-08-26 13:30:00,54.12,54.12,54.08,54.1,53000.0,40.3868,40.3868,40.3569,40.3718,53000.0
2014-08-26 14:00:00,54.13,54.17,54.11,54.17,38500.0,40.3942,40.4241,40.3793,40.4241,38500.0
2014-08-26 14:30:00,54.17,54.2,54.15,54.19,58900.0,40.4241,40.4465,40.4092,40.439,58900.0
2014-08-26 15:00:00,54.2,54.2,54.13,54.14,58200.0,40.4465,40.4465,40.3942,40.4017,58200.0
2014-08-26 15:30:00,54.14,54.22,54.12,54.21,5886600.0,40.4017,40.4614,40.3868,40.4539,5886600.0
2014-08-27 09:30:00,54.27,54.3,54.21,54.24,26000.0,40.4987,40.5211,40.4539,40.4763,26000.0
2014-08-27 10:00:00,54.22,54.26,54.21,54.23,24900.0,40.4614,40.4912,40.4539,40.4688,24900.0
2014-08-27 10:30:00,54.23,54.3,54.23,54.29,130100.0,40.4688,40.5211,40.4688,40.5136,130100.0
2014-08-27 11:00:00,54.3,54.32,54.29,54.3,92300.0,40.5211,40.536,40.5136,40.5211,92300.0
2014-08-27 11:30:00,54.29,54.3,54.26,54.27,11600.0,40.5136,40.5211,40.4912,40.4987,11600.0
2014-08-27 12:00:00,54.29,54.32,54.26,54.32,58600.0,40.5136,40.536,40.4912,40.536,58600.0
2014-08-27 12:30:00,54.32,54.36,54.32,54.35,12100.0,40.536,40.5659,40.536,40.5584,12100.0
2014-08-27 13:00:00,54.36,54.36,54.34,54.35,38200.0,40.5659,40.5659,40.5509,40.5584,38200.0
2014-08-27 13:30:00,54.35,54.35,54.34,54.35,62200.0,40.5584,40.5584,40.5509,40.5584,62200.0
2014-08-27 14:00:00,54.36,54.37,54.34,54.34,18700.0,40.5659,40.5733,40.5509,40.5509,18700.0
2014-08-27 14:30:00,54.34,54.34,54.3,54.3,52700.0,40.5509,40.5509,40.5211,40.5211,52700.0
2014-08-27 15:00:00,54.3,54.38,54.28,54.38,198300.0,40.5211,40.5808,40.5062,40.5808,198300.0
2014-08-27 15:30:00,54.38,54.44,54.37,54.4,240000.0,40.5808,40.6256,40.5733,40.5957,240000.0
2014-08-28 09:30:00,53.83,53.9,53.79,53.87,49700.0,40.1704,40.2226,40.1405,40.2002,49700.0
2014-08-28 10:00:00,53.87,53.87,53.78,53.86,20400.0,40.2002,40.2002,40.133,40.1927,20400.0
2014-08-28 10:30:00,53.84,53.91,53.83,53.88,34800.0,40.1778,40.2301,40.1704,40.2077,34800.0
2014-08-28 11:00:00,53.88,53.88,53.76,53.78,30500.0,40.2077,40.2077,40.1181,40.133,30500.0
2014-08-28 11:30:00,53.78,53.82,53.78,53.81,8800.0,40.133,40.1629,40.133,40.1554,8800.0
2014-08-28 12:00:00,53.8,53.87,53.78,53.87,16900.0,40.148,40.2002,40.133,40.2002,16900.0
2014-08-28 12:30:00,53.87,53.9,53.87,53.9,13500.0,40.2002,40.2226,40.2002,40.2226,13500.0
2014-08-28 13:00:00,53.88,53.93,53.87,53.92,21800.0,40.2077,40.245,40.2002,40.2375,21800.0
2014-08-28 13:30:00,53.92,53.98,53.92,53.97,15400.0,40.2375,40.2823,40.2375,40.2748,15400.0
2014-08-28 14:00:00,53.97,53.99,53.96,53.96,24900.0,40.2748,40.2898,40.2674,40.2674,24900.0
2014-08-28 14:30:00,53.98,54.0,53.96,53.96,31500.0,40.2823,40.2972,40.2674,40.2674,31500.0
2014-08-28 15:00:00,53.96,53.98,53.94,53.97,123800.0,40.2674,40.2823,40.2524,40.2748,123800.0
2014-08-28 15:30:00,53.96,53.98,53.95,53.96,76000.0,40.2674,40.2823,40.2599,40.2674,76000.0
2014-08-29 09:30:00,54.03,54.07,53.9,53.95,22400.0,40.3196,40.3495,40.2226,40.2599,22400.0
2014-08-29 10:00:00,53.94,53.94,53.85,53.86,37200.0,40.2524,40.2524,40.1853,40.1927,37200.0
2014-08-29 10:30:00,53.85,53.9,53.84,53.9,56100.0,40.1853,40.2226,40.1778,40.2226,56100.0
2014-08-29 11:00:00,53.9,53.91,53.85,53.89,29200.0,40.2226,40.2301,40.1853,40.2151,29200.0
2014-08-29 11:30:00,53.88,53.97,53.88,53.94,27500.0,40.2077,40.2748,40.2077,40.2524,27500.0
2014-08-29 12:00:00,53.96,53.96,53.89,53.89,22800.0,40.2674,40.2674,40.2151,40.2151,22800.0
2014-08-29 12:30:00,53.88,53.93,53.87,53.93,15700.0,40.2077,40.245,40.2002,40.245,15700.0
2014-08-29 13:00:00,53.93,53.93,53.9,53.91,15500.0,40.245,40.245,40.2226,40.2301,15500.0
2014-08-29 13:30:00,53.91,53.96,53.91,53.95,18300.0,40.2301,40.2674,40.2301,40.2599,18300.0
2014-08-29 14:00:00,53.95,53.97,53.93,53.95,58400.0,40.2599,40.2748,40.245,40.2599,58400.0
2014-08-29 14:30:00,53.94,53.94,53.91,53.91,21000.0,40.2524,40.2524,40.2301,40.2301,21000.0
2014-08-29 15:00:00,53.92,53.95,53.9,53.92,55100.0,40.2375,40.2599,40.2226,40.2375,55100.0
2014-08-29 15:30:00,53.93,53.96,53.93,53.95,76000.0,40.245,40.2674,40.245,40.2599,76000.0
2014-09-02 09:30:00,53.94,53.94,53.84,53.86,53200.0,40.2524,40.2524,40.1778,40.1927,53200.0
2014-09-02 10:00:00,53.87,53.91,53.84,53.84,26100.0,40.2002,40.2301,40.1778,40.1778,26100.0
2014-09-02 10:30:00,53.85,53.89,53.83,53.89,26500.0,40.1853,40.2151,40.1704,40.2151,26500.0
2014-09-02 11:00:00,53.89,53.89,53.78,53.8,37600.0,40.2151,40.2151,40.133,40.148,37600.0
2014-09-02 11:30:00,53.82,53.9,53.82,53.83,33000.0,40.1629,40.2226,40.1629,40.1704,33000.0
2014-09-02 12:00:00,53.84,53.91,53.83,53.88,74000.0,40.1778,40.2301,40.1704,40.2077,74000.0
2014-09-02 12:30:00,53.89,53.89,53.8,53.8,100500.0,40.2151,40.2151,40.148,40.148,100500.0
2014-09-02 13:00:00,53.81,53.86,53.8,53.83,106000.0,40.1554,40.1927,40.148,40.1704,106000.0
2014-09-02 13:30:00,53.85,53.9,53.82,53.9,160100.0,40.1853,40.2226,40.1629,40.2226,160100.0
2014-09-02 14:00:00,53.89,53.93,53.87,53.92,94500.0,40.2151,40.245,40.2002,40.2375,94500.0
2014-09-02 14:30:00,53.91,53.93,53.87,53.92,124500.0,40.2301,40.245,40.2002,40.2375,124500.0
2014-09-02 15:00:00,53.92,53.92,53.88,53.9,82600.0,40.2375,40.2375,40.2077,40.2226,82600.0
2014-09-02 15:30:00,53.89,53.95,53.88,53.92,397700.0,40.2151,40.2599,40.2077,40.2375,397700.0
2014-09-03 09:30:00,54.77,54.8,54.63,54.66,65900.0,40.8718,40.8942,40.7673,40.7897,65900.0
2014-09-03 10:00:00,54.67,54.75,54.63,54.65,61600.0,40.7972,40.8569,40.7673,40.7823,61600.0
2014-09-03 10:30:00,54.65,54.66,54.6,54.62,33100.0,40.7823,40.7897,40.745,40.7599,33100.0
2014-09-03 11:00:00,54.63,54.65,54.57,54.57,56700.0,40.7673,40.7823,40.7226,40.7226,56700.0
2014-09-03 11:30:00,54.56,54.57,54.52,54.52,21500.0,40.7151,40.7226,40.6853,40.6853,21500.0
2014-09-03 12:00:00,54.52,54.58,54.51,54.56,99200.0,40.6853,40.73,40.6778,40.7151,99200.0
2014-09-03 12:30:00,54.56,54.58,54.54,54.56,18900.0,40.7151,40.73,40.7002,40.7151,18900.0
2014-09-03 13:00:00,54.57,54.62,54.54,54.62,29400.0,40.7226,40.7599,40.7002,40.7599,29400.0
2014-09-03 13:30:00,54.62,54.64,54.56,54.58,15200.0,40.7599,40.7748,40.7151,40.73,15200.0
2014-09-03 14:00:00,54.57,54.6,54.56,54.58,28100.0,40.7226,40.745,40.7151,40.73,28100.0
2014-09-03 14:30:00,54.59,54.6,54.57,54.58,14900.0,40.7375,40.745,40.7226,40.73,14900.0
2014-09-03 15:00:00,54.57,54.61,54.54,54.61,31100.0,40.7226,40.7524,40.7002,40.7524,31100.0
2014-09-03 15:30:00,54.6,54.64,54.59,54.61,357100.0,40.745,40.7748,40.7375,40.7524,357100.0
2014-09-04 09:30:00,54.78,54.8,54.64,54.79,90000.0,40.8793,40.8942,40.7748,40.8867,90000.0
2014-09-04 10:00:00,54.8,54.85,54.79,54.81,37800.0,40.8942,40.9315,40.8867,40.9017,37800.0
2014-09-04 10:30:00,54.82,54.82,54.76,54.77,142000.0,40.9091,40.9091,40.8644,40.8718,142000.0
2014-09-04 11:00:00,54.77,54.78,54.69,54.71,21600.0,40.8718,40.8793,40.8121,40.827,21600.0
2014-09-04 11:30:00,54.69,54.72,54.69,54.71,33900.0,40.8121,40.8345,40.8121,40.827,33900.0
2014-09-04 12:00:00,54.71,54.71,54.59,54.61,72900.0,40.827,40.827,40.7375,40.7524,72900.0
2014-09-04 12:30:00,54.61,54.65,54.61,54.63,24300.0,40.7524,40.7823,40.7524,40.7673,24300.0
2014-09-04 13:00:00,54.62,54.65,54.62,54.63,66000.0,40.7599,40.7823,40.7599,40.7673,66000.0
2014-09-04 13:30:00,54.61,54.62,54.58,54.59,122200.0,40.7524,40.7599,40.73,40.7375,122200.0
2014-09-04 14:00:00,54.6,54.62,54.58,54.59,78100.0,40.745,40.7599,40.73,40.7375,78100.0
2014-09-04 14:30:00,54.58,54.58,54.5,54.5,27200.0,40.73,40.73,40.6703,40.6703,27200.0
2014-09-04 15:00:00,54.5,54.51,54.39,54.41,29900.0,40.6703,40.6778,40.5882,40.6032,29900.0
2014-09-04 15:30:00,54.42,54.44,54.32,54.44,157800.0,40.6106,40.6256,40.536,40.6256,157800.0
2014-09-05 09:30:00,54.6,54.67,54.57,54.61,114800.0,40.745,40.7972,40.7226,40.7524,114800.0
2014-09-05 10:00:00,54.61,54.62,54.51,54.53,59300.0,40.7524,40.7599,40.6778,40.6927,59300.0
2014-09-05 10:30:00,54.53,54.53,54.42,54.49,75900.0,40.6927,40.6927,40.6106,40.6629,75900.0
2014-09-05 11:00:00,54.49,54.55,54.48,54.55,53200.0,40.6629,40.7076,40.6554,40.7076,53200.0
2014-09-05 11:30:00,54.56,54.63,54.54,54.61,49900.0,40.7151,40.7673,40.7002,40.7524,49900.0
2014-09-05 12:00:00,54.6,54.62,54.56,54.61,67800.0,40.745,40.7599,40.7151,40.7524,67800.0
2014-09-05 12:30:00,54.62,54.71,54.62,54.7,52400.0,40.7599,40.827,40.7599,40.8196,52400.0
2014-09-05 13:00:00,54.68,54.78,54.68,54.75,294600.0,40.8047,40.8793,40.8047,40.8569,294600.0
2014-09-05 13:30:00,54.75,54.76,54.69,54.7,32800.0,40.8569,40.8644,40.8121,40.8196,32800.0
2014-09-05 14:00:00,54.7,54.74,54.7,54.71,41900.0,40.8196,40.8494,40.8196,40.827,41900.0
2014-09-05 14:30:00,54.72,54.76,54.71,54.75,57500.0,40.8345,40.8644,40.827,40.8569,57500.0
2014-09-05 15:00:00,54.75,54.76,54.74,54.76,89200.0,40.8569,40.8644,40.8494,40.8644,89200.0
2014-09-05 15:30:00,54.76,54.89,54.76,54.89,405200.0,40.8644,40.9614,40.8644,40.9614,405200.0
2014-09-08 09:30:00,54.81,54.81,54.66,54.66,161800.0,40.9017,40.9017,40.7897,40.7897,161800.0
2014-09-08 10:00:00,54.66,54.68,54.53,54.53,330900.0,40.7897,40.8047,40.6927,40.6927,330900.0
2014-09-08 10:30:00,54.53,54.61,54.48,54.61,1038500.0,40.6927,40.7524,40.6554,40.7524,1038500.0
2014-09-08 11:00:00,54.6,54.63,54.56,54.61,992400.0,40.745,40.7673,40.7151,40.7524,992400.0
2014-09-08 11:30:00,54.62,54.7,54.6,54.64,103300.0,40.7599,40.8196,40.745,40.7748,103300.0
2014-09-08 12:00:00,54.64,54.66,54.6,54.64,145600.0,40.7748,40.7897,40.745,40.7748,145600.0
2014-09-08 12:30:00,54.65,54.67,54.62,54.62,175900.0,40.7823,40.7972,40.7599,40.7599,175900.0
2014-09-08 13:00:00,54.62,54.63,54.35,54.35,178400.0,40.7599,40.7673,40.5584,40.5584,178400.0
2014-09-08 13:30:00,54.35,54.35,54.25,54.27,229900.0,40.5584,40.5584,40.4838,40.4987,229900.0
2014-09-08 14:00:00,54.25,54.28,54.22,54.23,134900.0,40.4838,40.5062,40.4614,40.4688,134900.0
2014-09-08 14:30:00,54.22,54.3,54.19,54.29,30900.0,40.4614,40.5211,40.439,40.5136,30900.0
2014-09-08 15:00:00,54.3,54.36,54.28,54.3,34000.0,40.5211,40.5659,40.5062,40.5211,34000.0
2014-09-08 15:30:00,54.34,54.36,54.28,54.3,67400.0,40.5509,40.5659,40.5062,40.5211,67400.0
2014-09-09 09:30:00,54.01,54.1,53.82,53.83,72200.0,40.3047,40.3718,40.1629,40.1704,72200.0
2014-09-09 10:00:00,53.81,53.83,53.68,53.75,201800.0,40.1554,40.1704,40.0584,40.1107,201800.0
2014-09-09 10:30:00,53.79,53.99,53.78,53.96,178200.0,40.1405,40.2898,40.133,40.2674,178200.0
2014-09-09 11:00:00,53.98,54.07,53.95,53.98,473600.0,40.2823,40.3495,40.2599,40.2823,473600.0
2014-09-09 11:30:00,53.96,53.99,53.9,53.91,523300.0,40.2674,40.2898,40.2226,40.2301,523300.0
2014-09-09 12:00:00,53.91,53.95,53.85,53.92,778200.0,40.2301,40.2599,40.1853,40.2375,778200.0
2014-09-09 12:30:00,53.93,53.93,53.79,53.8,71100.0,40.245,40.245,40.1405,40.148,71100.0
2014-09-09 13:00:00,53.8,53.83,53.72,53.74,68200.0,40.148,40.1704,40.0883,40.1032,68200.0
2014-09-09 13:30:00,53.76,53.84,53.76,53.83,156000.0,40.1181,40.1778,40.1181,40.1704,156000.0
2014-09-09 14:00:00,53.82,53.82,53.58,53.58,380400.0,40.1629,40.1629,39.9838,39.9838,380400.0
2014-09-09 14:30:00,53.58,53.65,53.57,53.57,265700.0,39.9838,40.036,39.9763,39.9763,265700.0
2014-09-09 15:00:00,53.58,53.6,53.5,53.6,34600.0,39.9838,39.9987,39.9241,39.9987,34600.0
2014-09-09 15:30:00,53.6,53.69,53.6,53.68,76800.0,39.9987,40.0659,39.9987,40.0584,76800.0
2014-09-10 09:30:00,53.31,53.32,53.19,53.2,387900.0,39.7823,39.7898,39.6928,39.7002,387900.0
2014-09-10 10:00:00,53.19,53.27,53.13,53.25,100300.0,39.6928,39.7525,39.648,39.7375,100300.0
2014-09-10 10:30:00,53.25,53.26,53.16,53.21,536500.0,39.7375,39.745,39.6704,39.7077,536500.0
2014-09-10 11:00:00,53.22,53.27,53.15,53.25,392400.0,39.7151,39.7525,39.6629,39.7375,392400.0
2014-09-10 11:30:00,53.26,53.32,53.25,53.31,678100.0,39.745,39.7898,39.7375,39.7823,678100.0
2014-09-10 12:00:00,53.3,53.33,53.25,53.3,73900.0,39.7748,39.7972,39.7375,39.7748,73900.0
2014-09-10 12:30:00,53.31,53.35,53.29,53.29,35300.0,39.7823,39.8122,39.7674,39.7674,35300.0
2014-09-10 13:00:00,53.29,53.4,53.29,53.34,114700.0,39.7674,39.8495,39.7674,39.8047,114700.0
2014-09-10 13:30:00,53.34,53.38,53.32,53.37,35400.0,39.8047,39.8345,39.7898,39.8271,35400.0
2014-09-10 14:00:00,53.36,53.4,53.36,53.39,49800.0,39.8196,39.8495,39.8196,39.842,49800.0
2014-09-10 14:30:00,53.41,53.43,53.38,53.41,60000.0,39.8569,39.8719,39.8345,39.8569,60000.0
2014-09-10 15:00:00,53.41,53.53,53.41,53.52,62100.0,39.8569,39.9465,39.8569,39.939,62100.0
2014-09-10 15:30:00,53.53,53.57,53.52,53.54,107500.0,39.9465,39.9763,39.939,39.9539,107500.0
2014-09-11 09:30:00,53.21,53.21,53.1,53.2,64100.0,39.7077,39.7077,39.6256,39.7002,64100.0
2014-09-11 10:00:00,53.2,53.25,53.14,53.17,105700.0,39.7002,39.7375,39.6554,39.6778,105700.0
2014-09-11 10:30:00,53.15,53.23,53.14,53.23,2724100.0,39.6629,39.7226,39.6554,39.7226,2724100.0
2014-09-11 11:00:00,53.24,53.28,53.23,53.23,452600.0,39.7301,39.7599,39.7226,39.7226,452600.0
2014-09-11 11:30:00,53.22,53.24,53.21,53.24,394100.0,39.7151,39.7301,39.7077,39.7301,394100.0
2014-09-11 12:00:00,53.24,53.25,53.15,53.24,59700.0,39.7301,39.7375,39.6629,39.7301,59700.0
2014-09-11 12:30:00,53.23,53.25,53.2,53.21,53400.0,39.7226,39.7375,39.7002,39.7077,53400.0
2014-09-11 13:00:00,53.2,53.24,53.15,53.16,182300.0,39.7002,39.7301,39.6629,39.6704,182300.0
2014-09-11 13:30:00,53.17,53.2,53.14,53.15,104500.0,39.6778,39.7002,39.6554,39.6629,104500.0
2014-09-11 14:00:00,53.19,53.25,53.19,53.25,14800.0,39.6928,39.7375,39.6928,39.7375,14800.0
2014-09-11 14:30:00,53.24,53.26,53.19,53.2,67200.0,39.7301,39.745,39.6928,39.7002,67200.0
2014-09-11 15:00:00,53.2,53.21,53.15,53.16,61700.0,39.7002,39.7077,39.6629,39.6704,61700.0
2014-09-11 15:30:00,53.16,53.21,53.16,53.21,79500.0,39.6704,39.7077,39.6704,39.7077,79500.0
2014-09-12 09:30:00,52.99,52.99,52.68,52.7,146900.0,39.5435,39.5435,39.3122,39.3271,146900.0
2014-09-12 10:00:00,52.7,52.84,52.68,52.79,124800.0,39.3271,39.4316,39.3122,39.3943,124800.0
2014-09-12 10:30:00,52.8,52.81,52.75,52.77,55900.0,39.4017,39.4092,39.3644,39.3793,55900.0
2014-09-12 11:00:00,52.76,52.8,52.73,52.8,107500.0,39.3719,39.4017,39.3495,39.4017,107500.0
2014-09-12 11:30:00,52.78,52.86,52.76,52.81,55100.0,39.3868,39.4465,39.3719,39.4092,55100.0
2014-09-12 12:00:00,52.81,52.85,52.78,52.85,28800.0,39.4092,39.439,39.3868,39.439,28800.0
2014-09-12 12:30:00,52.82,52.83,52.76,52.8,38200.0,39.4166,39.4241,39.3719,39.4017,38200.0
2014-09-12 13:00:00,52.8,52.85,52.73,52.76,57400.0,39.4017,39.439,39.3495,39.3719,57400.0
2014-09-12 13:30:00,52.75,52.76,52.67,52.67,42700.0,39.3644,39.3719,39.3047,39.3047,42700.0
2014-09-12 14:00:00,52.67,52.7,52.56,52.59,145100.0,39.3047,39.3271,39.2226,39.245,145100.0
2014-09-12 14:30:00,52.58,52.61,52.51,52.53,125000.0,39.2375,39.2599,39.1853,39.2002,125000.0
2014-09-12 15:00:00,52.51,52.7,52.51,52.66,83700.0,39.1853,39.3271,39.1853,39.2972,83700.0
2014-09-12 15:30:00,52.66,52.72,52.66,52.67,98300.0,39.2972,39.342,39.2972,39.3047,98300.0
2014-09-15 09:30:00,52.58,52.59,52.46,52.51,40100.0,39.2375,39.245,39.148,39.1853,40100.0
2014-09-15 10:00:00,52.49,52.55,52.49,52.53,78700.0,39.1704,39.2152,39.1704,39.2002,78700.0
2014-09-15 10:30:00,52.54,52.55,52.45,52.5,49000.0,39.2077,39.2152,39.1405,39.1778,49000.0
2014-09-15 11:00:00,52.48,52.52,52.41,52.41,60200.0,39.1629,39.1928,39.1107,39.1107,60200.0
2014-09-15 11:30:00,52.42,52.42,52.31,52.31,223400.0,39.1181,39.1181,39.0361,39.0361,223400.0
2014-09-15 12:00:00,52.31,52.31,52.26,52.27,47000.0,39.0361,39.0361,38.9987,39.0062,47000.0
2014-09-15 12:30:00,52.28,52.31,52.26,52.26,12800.0,39.0137,39.0361,38.9987,38.9987,12800.0
2014-09-15 13:00:00,52.28,52.31,52.26,52.3,57600.0,39.0137,39.0361,38.9987,39.0286,57600.0
2014-09-15 13:30:00,52.29,52.32,52.26,52.26,40800.0,39.0211,39.0435,38.9987,38.9987,40800.0
2014-09-15 14:00:00,52.27,52.43,52.26,52.42,30400.0,39.0062,39.1256,38.9987,39.1181,30400.0
2014-09-15 14:30:00,52.41,52.47,52.41,52.43,34400.0,39.1107,39.1555,39.1107,39.1256,34400.0
2014-09-15 15:00:00,52.43,52.45,52.41,52.42,34400.0,39.1256,39.1405,39.1107,39.1181,34400.0
2014-09-15 15:30:00,52.43,52.45,52.41,52.43,80800.0,39.1256,39.1405,39.1107,39.1256,80800.0
2014-09-16 09:30:00,52.36,52.48,52.34,52.48,169600.0,39.0734,39.1629,39.0584,39.1629,169600.0
2014-09-16 10:00:00,52.49,52.62,52.49,52.58,105200.0,39.1704,39.2674,39.1704,39.2375,105200.0
2014-09-16 10:30:00,52.59,52.69,52.54,52.63,84000.0,39.245,39.3196,39.2077,39.2749,84000.0
2014-09-16 11:00:00,52.63,52.72,52.59,52.72,230400.0,39.2749,39.342,39.245,39.342,230400.0
2014-09-16 11:30:00,52.71,53.28,52.7,53.22,212100.0,39.3346,39.7599,39.3271,39.7151,212100.0
2014-09-16 12:00:00,53.23,53.24,53.07,53.24,80300.0,39.7226,39.7301,39.6032,39.7301,80300.0
2014-09-16 12:30:00,53.25,53.27,53.14,53.14,45100.0,39.7375,39.7525,39.6554,39.6554,45100.0
2014-09-16 13:00:00,53.15,53.22,53.15,53.17,103700.0,39.6629,39.7151,39.6629,39.6778,103700.0
2014-09-16 13:30:00,53.17,53.22,53.15,53.18,207600.0,39.6778,39.7151,39.6629,39.6853,207600.0
2014-09-16 14:00:00,53.19,53.24,53.17,53.23,167800.0,39.6928,39.7301,39.6778,39.7226,167800.0
2014-09-16 14:30:00,53.23,53.25,53.19,53.19,88700.0,39.7226,39.7375,39.6928,39.6928,88700.0
2014-09-16 15:00:00,53.2,53.2,53.11,53.11,105600.0,39.7002,39.7002,39.6331,39.6331,105600.0
2014-09-16 15:30:00,53.11,53.12,52.97,52.99,167800.0,39.6331,39.6405,39.5286,39.5435,167800.0
2014-09-17 09:30:00,53.04,53.04,52.97,53.01,362400.0,39.5808,39.5808,39.5286,39.5584,362400.0
2014-09-17 10:00:00,53.02,53.02,52.95,53.0,35400.0,39.5659,39.5659,39.5137,39.551,35400.0
2014-09-17 10:30:00,53.01,53.02,52.88,52.91,245800.0,39.5584,39.5659,39.4614,39.4838,245800.0
2014-09-17 11:00:00,52.91,52.93,52.85,52.88,100700.0,39.4838,39.4987,39.439,39.4614,100700.0
2014-09-17 11:30:00,52.88,52.89,52.84,52.85,48600.0,39.4614,39.4689,39.4316,39.439,48600.0
2014-09-17 12:00:00,52.85,52.85,52.83,52.83,35800.0,39.439,39.439,39.4241,39.4241,35800.0
2014-09-17 12:30:00,52.84,52.87,52.83,52.85,53400.0,39.4316,39.454,39.4241,39.439,53400.0
2014-09-17 13:00:00,52.84,52.86,52.8,52.81,17900.0,39.4316,39.4465,39.4017,39.4092,17900.0
2014-09-17 13:30:00,52.81,52.87,52.76,52.82,20000.0,39.4092,39.454,39.3719,39.4166,20000.0
2014-09-17 14:00:00,52.85,52.99,52.56,52.98,100400.0,39.439,39.5435,39.2226,39.536,100400.0
2014-09-17 14:30:00,53.01,53.01,52.84,52.91,73500.0,39.5584,39.5584,39.4316,39.4838,73500.0
2014-09-17 15:00:00,52.9,53.06,52.78,52.8,325000.0,39.4763,39.5957,39.3868,39.4017,325000.0
2014-09-17 15:30:00,52.8,52.8,52.49,52.49,369100.0,39.4017,39.4017,39.1704,39.1704,369100.0
2014-09-18 09:30:00,52.65,52.65,52.5,52.54,194100.0,39.2898,39.2898,39.1778,39.2077,194100.0
2014-09-18 10:00:00,52.54,52.61,52.53,52.57,38000.0,39.2077,39.2599,39.2002,39.2301,38000.0
2014-09-18 10:30:00,52.57,52.72,52.56,52.64,87400.0,39.2301,39.342,39.2226,39.2823,87400.0
2014-09-18 11:00:00,52.65,52.67,52.59,52.62,47800.0,39.2898,39.3047,39.245,39.2674,47800.0
2014-09-18 11:30:00,52.61,52.65,52.6,52.63,20400.0,39.2599,39.2898,39.2525,39.2749,20400.0
2014-09-18 12:00:00,52.62,52.65,52.62,52.64,32300.0,39.2674,39.2898,39.2674,39.2823,32300.0
2014-09-18 12:30:00,52.62,52.65,52.61,52.63,52000.0,39.2674,39.2898,39.2599,39.2749,52000.0
2014-09-18 13:00:00,52.63,52.64,52.59,52.61,34200.0,39.2749,39.2823,39.245,39.2599,34200.0
2014-09-18 13:30:00,52.61,52.63,52.58,52.59,44300.0,39.2599,39.2749,39.2375,39.245,44300.0
2014-09-18 14:00:00,52.6,52.63,52.59,52.61,80800.0,39.2525,39.2749,39.245,39.2599,80800.0
2014-09-18 14:30:00,52.61,52.62,52.55,52.56,72100.0,39.2599,39.2674,39.2152,39.2226,72100.0
2014-09-18 15:00:00,52.56,52.62,52.53,52.6,30600.0,39.2226,39.2674,39.2002,39.2525,30600.0
2014-09-18 15:30:00,52.6,52.62,52.57,52.59,448800.0,39.2525,39.2674,39.2301,39.245,448800.0
2014-09-19 09:30:00,52.79,52.81,52.6,52.64,164300.0,39.3943,39.4092,39.2525,39.2823,164300.0
2014-09-19 10:00:00,52.64,52.68,52.54,52.54,180800.0,39.2823,39.3122,39.2077,39.2077,180800.0
2014-09-19 10:30:00,52.54,52.54,52.38,52.41,111400.0,39.2077,39.2077,39.0883,39.1107,111400.0
2014-09-19 11:00:00,52.41,52.46,52.36,52.36,206500.0,39.1107,39.148,39.0734,39.0734,206500.0
2014-09-19 11:30:00,52.36,52.36,52.2,52.27,234900.0,39.0734,39.0734,38.954,39.0062,234900.0
2014-09-19 12:00:00,52.28,52.29,52.14,52.22,111600.0,39.0137,39.0211,38.9092,38.9689,111600.0
2014-09-19 12:30:00,52.23,52.29,52.16,52.2,95300.0,38.9764,39.0211,38.9241,38.954,95300.0
2014-09-19 13:00:00,52.19,52.26,52.13,52.23,116200.0,38.9465,38.9987,38.9017,38.9764,116200.0
2014-09-19 13:30:00,52.24,52.33,52.24,52.29,41500.0,38.9838,39.051,38.9838,39.0211,41500.0
2014-09-19 14:00:00,52.32,52.34,52.28,52.33,17900.0,39.0435,39.0584,39.0137,39.051,17900.0
2014-09-19 14:30:00,52.33,52.33,52.27,52.31,92200.0,39.051,39.051,39.0062,39.0361,92200.0
2014-09-19 15:00:00,52.32,52.37,52.32,52.33,116600.0,39.0435,39.0808,39.0435,39.051,116600.0
2014-09-19 15:30:00,52.33,52.35,52.29,52.29,86800.0,39.051,39.0659,39.0211,39.0211,86800.0
2014-09-22 09:30:00,51.96,51.96,51.73,51.74,111000.0,38.7749,38.7749,38.6032,38.6107,111000.0
2014-09-22 10:00:00,51.74,51.78,51.66,51.66,20100.0,38.6107,38.6406,38.551,38.551,20100.0
2014-09-22 10:30:00,51.64,51.65,51.56,51.58,181100.0,38.5361,38.5435,38.4764,38.4913,181100.0
2014-09-22 11:00:00,51.58,51.63,51.56,51.59,118400.0,38.4913,38.5286,38.4764,38.4988,118400.0
2014-09-22 11:30:00,51.58,51.58,51.48,51.5,205400.0,38.4913,38.4913,38.4167,38.4316,205400.0
2014-09-22 12:00:00,51.5,51.52,51.44,51.45,99500.0,38.4316,38.4465,38.3868,38.3943,99500.0
2014-09-22 12:30:00,51.44,51.48,51.37,51.45,113700.0,38.3868,38.4167,38.3346,38.3943,113700.0
2014-09-22 13:00:00,51.45,51.51,51.42,51.48,210600.0,38.3943,38.4391,38.3719,38.4167,210600.0
2014-09-22 13:30:00,51.48,51.51,51.41,51.41,189600.0,38.4167,38.4391,38.3644,38.3644,189600.0
2014-09-22 14:00:00,51.41,51.44,51.32,51.34,85900.0,38.3644,38.3868,38.2973,38.3122,85900.0
2014-09-22 14:30:00,51.33,51.41,51.33,51.39,129200.0,38.3047,38.3644,38.3047,38.3495,129200.0
2014-09-22 15:00:00,51.39,51.44,51.35,51.42,83500.0,38.3495,38.3868,38.3197,38.3719,83500.0
2014-09-22 15:30:00,51.44,51.57,51.43,51.53,112800.0,38.3868,38.4838,38.3794,38.454,112800.0
2014-09-23 09:30:00,51.3,51.58,51.3,51.58,122400.0,38.2824,38.4913,38.2824,38.4913,122400.0
2014-09-23 10:00:00,51.59,51.62,51.52,51.52,86700.0,38.4988,38.5212,38.4465,38.4465,86700.0
2014-09-23 10:30:00,51.51,51.52,51.42,51.44,137800.0,38.4391,38.4465,38.3719,38.3868,137800.0
2014-09-23 11:00:00,51.45,51.45,51.31,51.31,12400.0,38.3943,38.3943,38.2898,38.2898,12400.0
2014-09-23 11:30:00,51.31,51.4,51.31,51.32,25600.0,38.2898,38.357,38.2898,38.2973,25600.0
2014-09-23 12:00:00,51.34,51.37,51.25,51.25,80000.0,38.3122,38.3346,38.245,38.245,80000.0
2014-09-23 12:30:00,51.26,51.33,51.26,51.28,106200.0,38.2525,38.3047,38.2525,38.2674,106200.0
2014-09-23 13:00:00,51.26,51.31,51.21,51.3,146900.0,38.2525,38.2898,38.2152,38.2824,146900.0
2014-09-23 13:30:00,51.29,51.35,51.23,51.23,63400.0,38.2749,38.3197,38.2301,38.2301,63400.0
2014-09-23 14:00:00,51.24,51.31,51.19,51.23,43100.0,38.2376,38.2898,38.2003,38.2301,43100.0
2014-09-23 14:30:00,51.24,51.31,51.21,51.3,60000.0,38.2376,38.2898,38.2152,38.2824,60000.0
2014-09-23 15:00:00,51.3,51.33,51.26,51.32,95500.0,38.2824,38.3047,38.2525,38.2973,95500.0
2014-09-23 15:30:00,51.34,51.39,51.23,51.23,125100.0,38.3122,38.3495,38.2301,38.2301,125100.0
2014-09-24 09:30:00,51.58,51.58,51.43,51.49,82300.0,38.4913,38.4913,38.3794,38.4241,82300.0
2014-09-24 10:00:00,51.48,51.5,51.38,51.48,54800.0,38.4167,38.4316,38.3421,38.4167,54800.0
2014-09-24 10:30:00,51.48,51.58,51.46,51.55,115400.0,38.4167,38.4913,38.4018,38.4689,115400.0
2014-09-24 11:00:00,51.55,51.69,51.55,51.69,229800.0,38.4689,38.5734,38.4689,38.5734,229800.0
2014-09-24 11:30:00,51.69,51.74,51.69,51.74,31700.0,38.5734,38.6107,38.5734,38.6107,31700.0
2014-09-24 12:00:00,51.74,51.77,51.71,51.74,16100.0,38.6107,38.6331,38.5883,38.6107,16100.0
2014-09-24 12:30:00,51.74,51.75,51.72,51.75,14000.0,38.6107,38.6182,38.5958,38.6182,14000.0
2014-09-24 13:00:00,51.75,51.8,51.75,51.79,26300.0,38.6182,38.6555,38.6182,38.648,26300.0
2014-09-24 13:30:00,51.79,51.9,51.78,51.88,112800.0,38.648,38.7301,38.6406,38.7152,112800.0
2014-09-24 14:00:00,51.88,51.89,51.8,51.88,32400.0,38.7152,38.7226,38.6555,38.7152,32400.0
2014-09-24 14:30:00,51.88,51.99,51.87,51.98,151100.0,38.7152,38.7973,38.7077,38.7898,151100.0
2014-09-24 15:00:00,51.98,52.04,51.97,51.97,130300.0,38.7898,38.8346,38.7823,38.7823,130300.0
2014-09-24 15:30:00,51.98,51.98,51.9,51.96,82200.0,38.7898,38.7898,38.7301,38.7749,82200.0
2014-09-25 09:30:00,51.21,51.26,51.07,51.08,28700.0,38.2152,38.2525,38.1107,38.1182,28700.0
2014-09-25 10:00:00,51.1,51.13,51.0,51.04,41800.0,38.1331,38.1555,38.0585,38.0883,41800.0
2014-09-25 10:30:00,50.99,51.01,50.84,50.94,49000.0,38.051,38.0659,37.9391,38.0137,49000.0
2014-09-25 11:00:00,50.92,50.95,50.85,50.95,33200.0,37.9988,38.0212,37.9465,38.0212,33200.0
2014-09-25 11:30:00,50.95,50.95,50.88,50.88,39900.0,38.0212,38.0212,37.9689,37.9689,39900.0
2014-09-25 12:00:00,50.9,50.92,50.74,50.75,79800.0,37.9839,37.9988,37.8645,37.8719,79800.0
2014-09-25 12:30:00,50.74,50.87,50.74,50.81,490000.0,37.8645,37.9615,37.8645,37.9167,490000.0
2014-09-25 13:00:00,50.8,50.87,50.76,50.85,136900.0,37.9092,37.9615,37.8794,37.9465,136900.0
2014-09-25 13:30:00,50.85,50.85,50.74,50.77,119800.0,37.9465,37.9465,37.8645,37.8868,119800.0
2014-09-25 14:00:00,50.75,50.82,50.74,50.78,83700.0,37.8719,37.9242,37.8645,37.8943,83700.0
2014-09-25 14:30:00,50.79,50.86,50.77,50.81,66500.0,37.9018,37.954,37.8868,37.9167,66500.0
2014-09-25 15:00:00,50.8,50.81,50.76,50.78,55800.0,37.9092,37.9167,37.8794,37.8943,55800.0
2014-09-25 15:30:00,50.77,50.88,50.76,50.8,107100.0,37.8868,37.9689,37.8794,37.9092,107100.0
2014-09-26 09:30:00,50.84,50.97,50.83,50.91,30700.0,37.9391,38.0361,37.9316,37.9913,30700.0
2014-09-26 10:00:00,50.9,50.98,50.86,50.92,17100.0,37.9839,38.0436,37.954,37.9988,17100.0
2014-09-26 10:30:00,50.9,50.93,50.83,50.92,19700.0,37.9839,38.0062,37.9316,37.9988,19700.0
2014-09-26 11:00:00,50.92,50.96,50.9,50.92,28800.0,37.9988,38.0286,37.9839,37.9988,28800.0
2014-09-26 11:30:00,50.91,50.93,50.88,50.91,22700.0,37.9913,38.0062,37.9689,37.9913,22700.0
2014-09-26 12:00:00,50.93,50.98,50.91,50.97,13100.0,38.0062,38.0436,37.9913,38.0361,13100.0
2014-09-26 12:30:00,50.98,51.02,50.96,51.01,21400.0,38.0436,38.0734,38.0286,38.0659,21400.0
2014-09-26 13:00:00,51.02,51.07,51.01,51.05,21300.0,38.0734,38.1107,38.0659,38.0958,21300.0
2014-09-26 13:30:00,51.04,51.07,51.0,51.07,49300.0,38.0883,38.1107,38.0585,38.1107,49300.0
2014-09-26 14:00:00,51.07,51.19,51.07,51.15,95300.0,38.1107,38.2003,38.1107,38.1704,95300.0
2014-09-26 14:30:00,51.16,51.23,51.16,51.17,81800.0,38.1779,38.2301,38.1779,38.1853,81800.0
2014-09-26 15:00:00,51.17,51.19,51.12,51.12,24100.0,38.1853,38.2003,38.148,38.148,24100.0
2014-09-26 15:30:00,51.15,51.15,51.07,51.1,57600.0,38.1704,38.1704,38.1107,38.1331,57600.0
2014-09-29 09:30:00,50.0,50.12,49.94,50.01,234900.0,37.3122,37.4018,37.2675,37.3197,234900.0
2014-09-29 10:00:00,50.01,50.13,50.01,50.06,74000.0,37.3197,37.4092,37.3197,37.357,74000.0
2014-09-29 10:30:00,50.05,50.17,50.05,50.1,88200.0,37.3495,37.4391,37.3495,37.3869,88200.0
2014-09-29 11:00:00,50.1,50.23,50.1,50.21,51600.0,37.3869,37.4839,37.3869,37.4689,51600.0
2014-09-29 11:30:00,50.22,50.27,50.2,50.27,22400.0,37.4764,37.5137,37.4615,37.5137,22400.0
2014-09-29 12:00:00,50.28,50.28,50.12,50.15,110700.0,37.5212,37.5212,37.4018,37.4242,110700.0
2014-09-29 12:30:00,50.15,50.18,50.14,50.14,29500.0,37.4242,37.4466,37.4167,37.4167,29500.0
2014-09-29 13:00:00,50.13,50.18,50.12,50.18,136800.0,37.4092,37.4466,37.4018,37.4466,136800.0
2014-09-29 13:30:00,50.18,50.2,50.11,50.13,55400.0,37.4466,37.4615,37.3943,37.4092,55400.0
2014-09-29 14:00:00,50.13,50.16,50.03,50.06,15700.0,37.4092,37.4316,37.3346,37.357,15700.0
2014-09-29 14:30:00,50.06,50.14,50.05,50.14,151000.0,37.357,37.4167,37.3495,37.4167,151000.0
2014-09-29 15:00:00,50.13,50.2,50.11,50.2,186200.0,37.4092,37.4615,37.3943,37.4615,186200.0
2014-09-29 15:30:00,50.18,50.21,50.08,50.09,178000.0,37.4466,37.4689,37.3719,37.3794,178000.0
2014-09-30 09:30:00,49.94,50.03,49.88,49.94,108000.0,37.2675,37.3346,37.2227,37.2675,108000.0
2014-09-30 10:00:00,49.94,50.01,49.9,49.98,55600.0,37.2675,37.3197,37.2376,37.2973,55600.0
2014-09-30 10:30:00,49.99,50.08,49.98,50.07,31200.0,37.3048,37.3719,37.2973,37.3645,31200.0
2014-09-30 11:00:00,50.06,50.13,50.05,50.12,240000.0,37.357,37.4092,37.3495,37.4018,240000.0
2014-09-30 11:30:00,50.13,50.14,50.02,50.06,88700.0,37.4092,37.4167,37.3272,37.357,88700.0
2014-09-30 12:00:00,50.07,50.09,49.97,49.98,48200.0,37.3645,37.3794,37.2898,37.2973,48200.0
2014-09-30 12:30:00,49.97,50.04,49.92,50.04,52000.0,37.2898,37.3421,37.2525,37.3421,52000.0
2014-09-30 13:00:00,50.05,50.09,49.99,49.99,55200.0,37.3495,37.3794,37.3048,37.3048,55200.0
2014-09-30 13:30:00,50.0,50.03,49.9,49.96,26700.0,37.3122,37.3346,37.2376,37.2824,26700.0
2014-09-30 14:00:00,49.94,50.03,49.91,50.03,1245600.0,37.2675,37.3346,37.2451,37.3346,1245600.0
2014-09-30 14:30:00,50.03,50.1,50.0,50.06,106200.0,37.3346,37.3869,37.3122,37.357,106200.0
2014-09-30 15:00:00,50.05,50.14,50.01,50.1,132900.0,37.3495,37.4167,37.3197,37.3869,132900.0
2014-09-30 15:30:00,50.09,50.14,50.05,50.07,193700.0,37.3794,37.4167,37.3495,37.3645,193700.0
2014-10-01 09:30:00,49.92,49.92,49.67,49.76,34200.0,37.2525,37.2525,37.066,37.1331,34200.0
2014-10-01 10:00:00,49.74,49.82,49.69,49.77,164100.0,37.1182,37.1779,37.0809,37.1406,164100.0
2014-10-01 10:30:00,49.78,49.78,49.65,49.7,49000.0,37.1481,37.1481,37.051,37.0884,49000.0
2014-10-01 11:00:00,49.69,49.76,49.6,49.62,40200.0,37.0809,37.1331,37.0137,37.0287,40200.0
2014-10-01 11:30:00,49.61,49.61,49.5,49.5,43800.0,37.0212,37.0212,36.9391,36.9391,43800.0
2014-10-01 12:00:00,49.49,49.53,49.4,49.49,38900.0,36.9316,36.9615,36.8645,36.9316,38900.0
2014-10-01 12:30:00,49.51,49.51,49.3,49.32,48800.0,36.9466,36.9466,36.7899,36.8048,48800.0
2014-10-01 13:00:00,49.33,49.36,49.27,49.36,66100.0,36.8123,36.8346,36.7675,36.8346,66100.0
2014-10-01 13:30:00,49.34,49.35,49.19,49.25,387000.0,36.8197,36.8272,36.7078,36.7526,387000.0
2014-10-01 14:00:00,49.27,49.37,49.24,49.34,203800.0,36.7675,36.8421,36.7451,36.8197,203800.0
2014-10-01 14:30:00,49.37,49.37,49.21,49.23,116100.0,36.8421,36.8421,36.7227,36.7376,116100.0
2014-10-01 15:00:00,49.23,49.24,49.1,49.2,496400.0,36.7376,36.7451,36.6406,36.7152,496400.0
2014-10-01 15:30:00,49.2,49.3,49.16,49.17,792500.0,36.7152,36.7899,36.6854,36.6929,792500.0
2014-10-02 09:30:00,49.26,49.37,49.21,49.25,115600.0,36.76,36.8421,36.7227,36.7526,115600.0
2014-10-02 10:00:00,49.25,49.25,49.11,49.22,67400.0,36.7526,36.7526,36.6481,36.7302,67400.0
2014-10-02 10:30:00,49.21,49.21,49.02,49.04,62000.0,36.7227,36.7227,36.5809,36.5958,62000.0
2014-10-02 11:00:00,49.02,49.08,48.94,48.96,183500.0,36.5809,36.6257,36.5212,36.5361,183500.0
2014-10-02 11:30:00,48.95,48.96,48.71,48.85,145500.0,36.5287,36.5361,36.3496,36.4541,145500.0
2014-10-02 12:00:00,48.86,48.99,48.85,48.93,76100.0,36.4615,36.5585,36.4541,36.5138,76100.0
2014-10-02 12:30:00,48.94,49.07,48.84,49.07,71800.0,36.5212,36.6182,36.4466,36.6182,71800.0
2014-10-02 13:00:00,49.07,49.23,49.03,49.23,145800.0,36.6182,36.7376,36.5884,36.7376,145800.0
2014-10-02 13:30:00,49.23,49.29,49.14,49.25,227800.0,36.7376,36.7824,36.6705,36.7526,227800.0
2014-10-02 14:00:00,49.26,49.49,49.26,49.49,110400.0,36.76,36.9316,36.76,36.9316,110400.0
2014-10-02 14:30:00,49.5,49.66,49.44,49.64,107100.0,36.9391,37.0585,36.8943,37.0436,107100.0
2014-10-02 15:00:00,49.63,49.63,49.4,49.48,214700.0,37.0361,37.0361,36.8645,36.9242,214700.0
2014-10-02 15:30:00,49.47,49.48,49.38,49.39,173200.0,36.9167,36.9242,36.8496,36.857,173200.0
2014-10-03 09:30:00,49.51,49.6,49.41,49.51,143100.0,36.9466,37.0137,36.872,36.9466,143100.0
2014-10-03 10:00:00,49.51,49.57,49.39,49.4,311800.0,36.9466,36.9913,36.857,36.8645,311800.0
2014-10-03 10:30:00,49.4,49.4,49.33,49.38,68600.0,36.8645,36.8645,36.8123,36.8496,68600.0
2014-10-03 11:00:00,49.36,49.48,49.36,49.48,35100.0,36.8346,36.9242,36.8346,36.9242,35100.0
2014-10-03 11:30:00,49.56,49.57,49.49,49.55,51300.0,36.9839,36.9913,36.9316,36.9764,51300.0
2014-10-03 12:00:00,49.54,49.73,49.5,49.73,45300.0,36.969,37.1107,36.9391,37.1107,45300.0
2014-10-03 12:30:00,49.73,49.81,49.73,49.76,62600.0,37.1107,37.1704,37.1107,37.1331,62600.0
2014-10-03 13:00:00,49.76,49.76,49.64,49.66,55500.0,37.1331,37.1331,37.0436,37.0585,55500.0
2014-10-03 13:30:00,49.65,49.69,49.6,49.68,35500.0,37.051,37.0809,37.0137,37.0734,35500.0
2014-10-03 14:00:00,49.7,49.77,49.69,49.75,132500.0,37.0884,37.1406,37.0809,37.1257,132500.0
2014-10-03 14:30:00,49.76,49.76,49.7,49.75,145000.0,37.1331,37.1331,37.0884,37.1257,145000.0
2014-10-03 15:00:00,49.74,49.82,49.71,49.8,70500.0,37.1182,37.1779,37.0958,37.163,70500.0
2014-10-03 15:30:00,49.8,49.86,49.76,49.77,91200.0,37.163,37.2078,37.1331,37.1406,91200.0
2014-10-06 09:30:00,50.61,50.67,50.5,50.61,1306900.0,37.7674,37.8122,37.6854,37.7674,1306900.0
2014-10-06 10:00:00,50.61,50.65,50.44,50.49,160000.0,37.7674,37.7973,37.6406,37.6779,160000.0
2014-10-06 10:30:00,50.49,50.54,50.4,50.44,36300.0,37.6779,37.7152,37.6107,37.6406,36300.0
2014-10-06 11:00:00,50.43,50.53,50.41,50.51,205500.0,37.6331,37.7077,37.6182,37.6928,205500.0
2014-10-06 11:30:00,50.52,50.55,50.42,50.51,61000.0,37.7003,37.7227,37.6257,37.6928,61000.0
2014-10-06 12:00:00,50.5,50.54,50.43,50.45,54300.0,37.6854,37.7152,37.6331,37.648,54300.0
2014-10-06 12:30:00,50.46,50.47,50.35,50.36,63500.0,37.6555,37.663,37.5734,37.5809,63500.0
2014-10-06 13:00:00,50.38,50.48,50.36,50.47,74000.0,37.5958,37.6704,37.5809,37.663,74000.0
2014-10-06 13:30:00,50.48,50.49,50.41,50.46,48300.0,37.6704,37.6779,37.6182,37.6555,48300.0
2014-10-06 14:00:00,50.46,50.52,50.4,50.47,74800.0,37.6555,37.7003,37.6107,37.663,74800.0
2014-10-06 14:30:00,50.45,50.49,50.43,50.46,85400.0,37.648,37.6779,37.6331,37.6555,85400.0
2014-10-06 15:00:00,50.45,50.51,50.43,50.47,90000.0,37.648,37.6928,37.6331,37.663,90000.0
2014-10-06 15:30:00,50.46,50.52,50.4,50.4,1057900.0,37.6555,37.7003,37.6107,37.6107,1057900.0
2014-10-07 09:30:00,50.37,50.4,50.15,50.23,143600.0,37.5883,37.6107,37.4242,37.4839,143600.0
2014-10-07 10:00:00,50.22,50.25,50.18,50.23,146800.0,37.4764,37.4988,37.4466,37.4839,146800.0
2014-10-07 10:30:00,50.24,50.37,50.24,50.29,145700.0,37.4913,37.5883,37.4913,37.5286,145700.0
2014-10-07 11:00:00,50.29,50.29,50.18,50.18,174000.0,37.5286,37.5286,37.4466,37.4466,174000.0
2014-10-07 11:30:00,50.19,50.29,50.16,50.23,389900.0,37.454,37.5286,37.4316,37.4839,389900.0
2014-10-07 12:00:00,50.23,50.28,50.2,50.23,135900.0,37.4839,37.5212,37.4615,37.4839,135900.0
2014-10-07 12:30:00,50.23,50.26,50.16,50.18,91600.0,37.4839,37.5063,37.4316,37.4466,91600.0
2014-10-07 13:00:00,50.17,50.22,50.13,50.22,134900.0,37.4391,37.4764,37.4092,37.4764,134900.0
2014-10-07 13:30:00,50.22,50.23,50.15,50.17,55600.0,37.4764,37.4839,37.4242,37.4391,55600.0
2014-10-07 14:00:00,50.19,50.23,50.11,50.11,59600.0,37.454,37.4839,37.3943,37.3943,59600.0
2014-10-07 14:30:00,50.12,50.12,50.0,50.04,805000.0,37.4018,37.4018,37.3122,37.3421,805000.0
2014-10-07 15:00:00,50.03,50.06,49.93,49.98,68500.0,37.3346,37.357,37.26,37.2973,68500.0
2014-10-07 15:30:00,50.01,50.05,49.89,49.89,212900.0,37.3197,37.3495,37.2301,37.2301,212900.0
2014-10-08 09:30:00,50.04,50.09,49.86,49.86,151400.0,37.3421,37.3794,37.2078,37.2078,151400.0
2014-10-08 10:00:00,49.87,49.91,49.71,49.78,139300.0,37.2152,37.2451,37.0958,37.1481,139300.0
2014-10-08 10:30:00,49.78,49.82,49.55,49.56,245200.0,37.1481,37.1779,36.9764,36.9839,245200.0
2014-10-08 11:00:00,49.56,49.66,49.5,49.66,141800.0,36.9839,37.0585,36.9391,37.0585,141800.0
2014-10-08 11:30:00,49.65,49.68,49.55,49.66,131900.0,37.051,37.0734,36.9764,37.0585,131900.0
2014-10-08 12:00:00,49.66,49.72,49.63,49.63,102600.0,37.0585,37.1033,37.0361,37.0361,102600.0
2014-10-08 12:30:00,49.63,49.66,49.54,49.58,192300.0,37.0361,37.0585,36.969,36.9988,192300.0
2014-10-08 13:00:00,49.59,49.67,49.58,49.64,150700.0,37.0063,37.066,36.9988,37.0436,150700.0
2014-10-08 13:30:00,49.64,49.73,49.62,49.72,169300.0,37.0436,37.1107,37.0287,37.1033,169300.0
2014-10-08 14:00:00,49.71,50.31,49.71,50.31,350000.0,37.0958,37.5436,37.0958,37.5436,350000.0
2014-10-08 14:30:00,50.32,50.55,50.32,50.55,284500.0,37.551,37.7227,37.551,37.7227,284500.0
2014-10-08 15:00:00,50.55,50.67,50.53,50.65,606200.0,37.7227,37.8122,37.7077,37.7973,606200.0
2014-10-08 15:30:00,50.65,50.7,50.58,50.65,483700.0,37.7973,37.8346,37.7451,37.7973,483700.0
2014-10-09 09:30:00,50.51,50.53,50.22,50.26,920500.0,37.6928,37.7077,37.4764,37.5063,920500.0
2014-10-09 10:00:00,50.25,50.26,50.17,50.22,307700.0,37.4988,37.5063,37.4391,37.4764,307700.0
2014-10-09 10:30:00,50.2,50.2,50.03,50.17,351900.0,37.4615,37.4615,37.3346,37.4391,351900.0
2014-10-09 11:00:00,50.17,50.25,50.08,50.11,298500.0,37.4391,37.4988,37.3719,37.3943,298500.0
2014-10-09 11:30:00,50.1,50.11,49.88,49.91,348000.0,37.3869,37.3943,37.2227,37.2451,348000.0
2014-10-09 12:00:00,49.9,49.93,49.73,49.73,254900.0,37.2376,37.26,37.1107,37.1107,254900.0
2014-10-09 12:30:00,49.73,49.96,49.7,49.94,75200.0,37.1107,37.2824,37.0884,37.2675,75200.0
2014-10-09 13:00:00,49.89,49.94,49.73,49.88,90300.0,37.2301,37.2675,37.1107,37.2227,90300.0
2014-10-09 13:30:00,49.87,50.03,49.78,49.89,82600.0,37.2152,37.3346,37.1481,37.2301,82600.0
2014-10-09 14:00:00,49.85,49.87,49.73,49.75,63600.0,37.2003,37.2152,37.1107,37.1257,63600.0
2014-10-09 14:30:00,49.73,49.89,49.7,49.76,109600.0,37.1107,37.2301,37.0884,37.1331,109600.0
2014-10-09 15:00:00,49.76,49.93,49.75,49.91,57000.0,37.1331,37.26,37.1257,37.2451,57000.0
2014-10-09 15:30:00,49.94,50.0,49.8,49.86,141300.0,37.2675,37.3122,37.163,37.2078,141300.0
2014-10-10 09:30:00,49.36,49.49,49.2,49.32,111400.0,36.8346,36.9316,36.7152,36.8048,111400.0
2014-10-10 10:00:00,49.29,49.31,48.98,48.99,74500.0,36.7824,36.7973,36.5511,36.5585,74500.0
2014-10-10 10:30:00,48.97,49.1,48.9,48.98,118500.0,36.5436,36.6406,36.4914,36.5511,118500.0
2014-10-10 11:00:00,48.99,49.1,48.93,48.97,223500.0,36.5585,36.6406,36.5138,36.5436,223500.0
2014-10-10 11:30:00,48.95,49.09,48.88,49.05,90600.0,36.5287,36.6332,36.4764,36.6033,90600.0
2014-10-10 12:00:00,49.06,49.23,49.06,49.16,34200.0,36.6108,36.7376,36.6108,36.6854,34200.0
2014-10-10 12:30:00,49.16,49.32,49.16,49.21,55700.0,36.6854,36.8048,36.6854,36.7227,55700.0
2014-10-10 13:00:00,49.21,49.26,49.12,49.14,179200.0,36.7227,36.76,36.6555,36.6705,179200.0
2014-10-10 13:30:00,49.14,49.29,49.11,49.19,195000.0,36.6705,36.7824,36.6481,36.7078,195000.0
2014-10-10 14:00:00,49.22,49.25,49.14,49.2,49100.0,36.7302,36.7526,36.6705,36.7152,49100.0
2014-10-10 14:30:00,49.19,49.2,49.06,49.07,58200.0,36.7078,36.7152,36.6108,36.6182,58200.0
2014-10-10 15:00:00,49.07,49.09,48.92,48.94,169200.0,36.6182,36.6332,36.5063,36.5212,169200.0
2014-10-10 15:30:00,48.98,48.98,48.77,48.79,94400.0,36.5511,36.5511,36.3944,36.4093,94400.0
2014-10-13 09:30:00,49.49,49.77,49.45,49.54,426900.0,36.9316,37.1406,36.9018,36.969,426900.0
2014-10-13 10:00:00,49.56,49.64,49.45,49.45,125800.0,36.9839,37.0436,36.9018,36.9018,125800.0
2014-10-13 10:30:00,49.46,49.61,49.42,49.55,240700.0,36.9093,37.0212,36.8794,36.9764,240700.0
2014-10-13 11:00:00,49.54,49.64,49.49,49.52,34100.0,36.969,37.0436,36.9316,36.954,34100.0
2014-10-13 11:30:00,49.52,49.66,49.52,49.59,219400.0,36.954,37.0585,36.954,37.0063,219400.0
2014-10-13 12:00:00,49.6,49.72,49.55,49.72,249600.0,37.0137,37.1033,36.9764,37.1033,249600.0
2014-10-13 12:30:00,49.72,49.8,49.71,49.73,327100.0,37.1033,37.163,37.0958,37.1107,327100.0
2014-10-13 13:00:00,49.75,49.81,49.7,49.8,131100.0,37.1257,37.1704,37.0884,37.163,131100.0
2014-10-13 13:30:00,49.81,49.86,49.73,49.8,56200.0,37.1704,37.2078,37.1107,37.163,56200.0
2014-10-13 14:00:00,49.8,49.88,49.75,49.87,209800.0,37.163,37.2227,37.1257,37.2152,209800.0
2014-10-13 14:30:00,49.88,49.88,49.71,49.72,91900.0,37.2227,37.2227,37.0958,37.1033,91900.0
2014-10-13 15:00:00,49.73,49.76,49.61,49.65,143700.0,37.1107,37.1331,37.0212,37.051,143700.0
2014-10-13 15:30:00,49.65,49.65,49.24,49.25,349800.0,37.051,37.051,36.7451,36.7526,349800.0
2014-10-14 09:30:00,49.42,49.43,49.14,49.19,291600.0,36.8794,36.8869,36.6705,36.7078,291600.0
2014-10-14 10:00:00,49.2,49.33,49.12,49.2,242400.0,36.7152,36.8123,36.6555,36.7152,242400.0
2014-10-14 10:30:00,49.2,49.46,49.17,49.41,338000.0,36.7152,36.9093,36.6929,36.872,338000.0
2014-10-14 11:00:00,49.42,49.58,49.41,49.54,148900.0,36.8794,36.9988,36.872,36.969,148900.0
2014-10-14 11:30:00,49.53,49.7,49.5,49.69,68900.0,36.9615,37.0884,36.9391,37.0809,68900.0
2014-10-14 12:00:00,49.69,49.75,49.63,49.65,106400.0,37.0809,37.1257,37.0361,37.051,106400.0
2014-10-14 12:30:00,49.64,49.7,49.59,49.64,77500.0,37.0436,37.0884,37.0063,37.0436,77500.0
2014-10-14 13:00:00,49.66,49.73,49.58,49.6,150400.0,37.0585,37.1107,36.9988,37.0137,150400.0
2014-10-14 13:30:00,49.6,49.64,49.49,49.61,63800.0,37.0137,37.0436,36.9316,37.0212,63800.0
2014-10-14 14:00:00,49.61,49.64,49.45,49.47,91400.0,37.0212,37.0436,36.9018,36.9167,91400.0
2014-10-14 14:30:00,49.47,49.54,49.35,49.44,72300.0,36.9167,36.969,36.8272,36.8943,72300.0
2014-10-14 15:00:00,49.47,49.52,49.25,49.39,146800.0,36.9167,36.954,36.7526,36.857,146800.0
2014-10-14 15:30:00,49.4,49.55,49.34,49.44,191600.0,36.8645,36.9764,36.8197,36.8943,191600.0
2014-10-15 09:30:00,48.88,48.9,48.53,48.85,153000.0,36.4764,36.4914,36.2153,36.4541,153000.0
2014-10-15 10:00:00,48.85,48.93,48.8,48.84,114500.0,36.4541,36.5138,36.4167,36.4466,114500.0
2014-10-15 10:30:00,48.85,48.85,48.64,48.68,49700.0,36.4541,36.4541,36.2973,36.3272,49700.0
2014-10-15 11:00:00,48.66,48.79,48.55,48.58,109100.0,36.3123,36.4093,36.2302,36.2526,109100.0
2014-10-15 11:30:00,48.56,48.62,48.41,48.58,81800.0,36.2376,36.2824,36.1257,36.2526,81800.0
2014-10-15 12:00:00,48.56,48.56,48.34,48.43,76400.0,36.2376,36.2376,36.0735,36.1406,76400.0
2014-10-15 12:30:00,48.44,48.49,48.1,48.13,243100.0,36.1481,36.1854,35.8944,35.9168,243100.0
2014-10-15 13:00:00,48.12,48.25,47.84,47.93,236400.0,35.9093,36.0063,35.7003,35.7675,236400.0
2014-10-15 13:30:00,47.93,48.16,47.89,48.08,247700.0,35.7675,35.9391,35.7377,35.8794,247700.0
2014-10-15 14:00:00,48.07,48.37,47.99,48.32,292700.0,35.872,36.0959,35.8123,36.0585,292700.0
2014-10-15 14:30:00,48.31,48.55,48.29,48.46,181200.0,36.0511,36.2302,36.0362,36.163,181200.0
2014-10-15 15:00:00,48.46,48.75,48.42,48.75,355200.0,36.163,36.3794,36.1332,36.3794,355200.0
2014-10-15 15:30:00,48.76,49.02,48.67,48.88,331400.0,36.3869,36.5809,36.3197,36.4764,331400.0
2014-10-16 09:30:00,47.84,48.32,47.8,48.27,502200.0,35.7003,36.0585,35.6705,36.0212,502200.0
2014-10-16 10:00:00,48.27,48.38,47.91,48.16,209200.0,36.0212,36.1033,35.7526,35.9391,209200.0
2014-10-16 10:30:00,48.19,48.55,48.15,48.39,404700.0,35.9615,36.2302,35.9317,36.1108,404700.0
2014-10-16 11:00:00,48.42,48.61,48.31,48.61,97800.0,36.1332,36.275,36.0511,36.275,97800.0
2014-10-16 11:30:00,48.61,48.67,48.31,48.39,100800.0,36.275,36.3197,36.0511,36.1108,100800.0
2014-10-16 12:00:00,48.38,48.61,48.32,48.5,166800.0,36.1033,36.275,36.0585,36.1929,166800.0
2014-10-16 12:30:00,48.49,48.7,48.45,48.68,150300.0,36.1854,36.3421,36.1556,36.3272,150300.0
2014-10-16 13:00:00,48.7,48.85,48.66,48.8,189900.0,36.3421,36.4541,36.3123,36.4167,189900.0
2014-10-16 13:30:00,48.81,48.91,48.6,48.65,108900.0,36.4242,36.4988,36.2675,36.3048,108900.0
2014-10-16 14:00:00,48.65,48.73,48.47,48.53,130900.0,36.3048,36.3645,36.1705,36.2153,130900.0
2014-10-16 14:30:00,48.54,48.57,48.37,48.42,100700.0,36.2227,36.2451,36.0959,36.1332,100700.0
2014-10-16 15:00:00,48.42,48.61,48.36,48.53,129300.0,36.1332,36.275,36.0884,36.2153,129300.0
2014-10-16 15:30:00,48.55,48.56,48.4,48.5,1071700.0,36.2302,36.2376,36.1182,36.1929,1071700.0
2014-10-17 09:30:00,48.95,49.03,48.73,48.89,172700.0,36.5287,36.5884,36.3645,36.4839,172700.0
2014-10-17 10:00:00,48.89,49.06,48.85,49.06,145400.0,36.4839,36.6108,36.4541,36.6108,145400.0
2014-10-17 10:30:00,49.07,49.07,48.97,49.03,64200.0,36.6182,36.6182,36.5436,36.5884,64200.0
2014-10-17 11:00:00,49.03,49.18,49.02,49.12,77600.0,36.5884,36.7003,36.5809,36.6555,77600.0
2014-10-17 11:30:00,49.13,49.27,49.11,49.19,63200.0,36.663,36.7675,36.6481,36.7078,63200.0
2014-10-17 12:00:00,49.19,49.25,49.12,49.22,70600.0,36.7078,36.7526,36.6555,36.7302,70600.0
2014-10-17 12:30:00,49.22,49.24,49.12,49.15,52000.0,36.7302,36.7451,36.6555,36.6779,52000.0
2014-10-17 13:00:00,49.17,49.17,49.03,49.05,72500.0,36.6929,36.6929,36.5884,36.6033,72500.0
2014-10-17 13:30:00,49.04,49.12,49.02,49.06,91100.0,36.5958,36.6555,36.5809,36.6108,91100.0
2014-10-17 14:00:00,49.05,49.05,48.83,48.9,111300.0,36.6033,36.6033,36.4391,36.4914,111300.0
2014-10-17 14:30:00,48.88,49.02,48.88,48.95,150500.0,36.4764,36.5809,36.4764,36.5287,150500.0
2014-10-17 15:00:00,48.96,49.0,48.82,48.98,153000.0,36.5361,36.566,36.4317,36.5511,153000.0
2014-10-17 15:30:00,48.98,49.05,48.95,48.98,269700.0,36.5511,36.6033,36.5287,36.5511,269700.0
2014-10-20 09:30:00,48.94,49.03,48.86,49.02,245100.0,36.5212,36.5884,36.4615,36.5809,245100.0
2014-10-20 10:00:00,49.04,49.09,48.97,49.06,75200.0,36.5958,36.6332,36.5436,36.6108,75200.0
2014-10-20 10:30:00,49.07,49.14,49.04,49.07,89400.0,36.6182,36.6705,36.5958,36.6182,89400.0
2014-10-20 11:00:00,49.06,49.13,49.02,49.08,44900.0,36.6108,36.663,36.5809,36.6257,44900.0
2014-10-20 11:30:00,49.07,49.11,49.03,49.1,93400.0,36.6182,36.6481,36.5884,36.6406,93400.0
2014-10-20 12:00:00,49.09,49.12,49.06,49.06,84400.0,36.6332,36.6555,36.6108,36.6108,84400.0
2014-10-20 12:30:00,49.05,49.05,48.96,48.96,78200.0,36.6033,36.6033,36.5361,36.5361,78200.0
2014-10-20 13:00:00,48.97,49.06,48.95,49.05,172300.0,36.5436,36.6108,36.5287,36.6033,172300.0
2014-10-20 13:30:00,49.05,49.09,49.01,49.06,85400.0,36.6033,36.6332,36.5735,36.6108,85400.0
2014-10-20 14:00:00,49.06,49.15,49.01,49.05,92300.0,36.6108,36.6779,36.5735,36.6033,92300.0
2014-10-20 14:30:00,49.05,49.13,49.05,49.09,91100.0,36.6033,36.663,36.6033,36.6332,91100.0
2014-10-20 15:00:00,49.09,49.12,49.07,49.11,179600.0,36.6332,36.6555,36.6182,36.6481,179600.0
2014-10-20 15:30:00,49.1,49.18,49.06,49.14,229700.0,36.6406,36.7003,36.6108,36.6705,229700.0
2014-10-21 09:30:00,49.13,49.35,49.05,49.34,108200.0,36.663,36.8272,36.6033,36.8197,108200.0
2014-10-21 10:00:00,49.36,49.41,49.32,49.34,88600.0,36.8346,36.872,36.8048,36.8197,88600.0
2014-10-21 10:30:00,49.35,49.43,49.33,49.41,81100.0,36.8272,36.8869,36.8123,36.872,81100.0
2014-10-21 11:00:00,49.41,49.43,49.38,49.43,492700.0,36.872,36.8869,36.8496,36.8869,492700.0
2014-10-21 11:30:00,49.43,49.53,49.43,49.45,318600.0,36.8869,36.9615,36.8869,36.9018,318600.0
2014-10-21 12:00:00,49.45,49.46,49.4,49.41,80300.0,36.9018,36.9093,36.8645,36.872,80300.0
2014-10-21 12:30:00,49.41,49.44,49.29,49.31,107100.0,36.872,36.8943,36.7824,36.7973,107100.0
2014-10-21 13:00:00,49.31,49.31,49.22,49.23,181700.0,36.7973,36.7973,36.7302,36.7376,181700.0
2014-10-21 13:30:00,49.23,49.34,49.22,49.32,65100.0,36.7376,36.8197,36.7302,36.8048,65100.0
2014-10-21 14:00:00,49.32,49.34,49.28,49.34,69900.0,36.8048,36.8197,36.7749,36.8197,69900.0
2014-10-21 14:30:00,49.34,49.35,49.3,49.32,104100.0,36.8197,36.8272,36.7899,36.8048,104100.0
2014-10-21 15:00:00,49.31,49.42,49.31,49.42,86800.0,36.7973,36.8794,36.7973,36.8794,86800.0
2014-10-21 15:30:00,49.42,49.42,49.26,49.31,156700.0,36.8794,36.8794,36.76,36.7973,156700.0
2014-10-22 09:30:00,49.3,49.37,49.21,49.34,71200.0,36.7899,36.8421,36.7227,36.8197,71200.0
2014-10-22 10:00:00,49.34,49.35,49.22,49.31,133100.0,36.8197,36.8272,36.7302,36.7973,133100.0
2014-10-22 10:30:00,49.3,49.34,49.26,49.3,109400.0,36.7899,36.8197,36.76,36.7899,109400.0
2014-10-22 11:00:00,49.3,49.38,49.29,49.3,117800.0,36.7899,36.8496,36.7824,36.7899,117800.0
2014-10-22 11:30:00,49.29,49.33,49.25,49.31,49800.0,36.7824,36.8123,36.7526,36.7973,49800.0
2014-10-22 12:00:00,49.3,49.33,49.22,49.25,92900.0,36.7899,36.8123,36.7302,36.7526,92900.0
2014-10-22 12:30:00,49.25,49.27,49.1,49.18,52300.0,36.7526,36.7675,36.6406,36.7003,52300.0
2014-10-22 13:00:00,49.19,49.21,49.07,49.07,62900.0,36.7078,36.7227,36.6182,36.6182,62900.0
2014-10-22 13:30:00,49.07,49.12,48.98,48.99,48300.0,36.6182,36.6555,36.5511,36.5585,48300.0
2014-10-22 14:00:00,48.98,49.05,48.93,48.94,68500.0,36.5511,36.6033,36.5138,36.5212,68500.0
2014-10-22 14:30:00,48.95,49.12,48.91,49.12,83200.0,36.5287,36.6555,36.4988,36.6555,83200.0
2014-10-22 15:00:00,49.11,49.12,49.04,49.1,102900.0,36.6481,36.6555,36.5958,36.6406,102900.0
2014-10-22 15:30:00,49.1,49.1,48.99,49.02,158400.0,36.6406,36.6406,36.5585,36.5809,158400.0
2014-10-23 09:30:00,49.1,49.19,49.07,49.14,94100.0,36.6406,36.7078,36.6182,36.6705,94100.0
2014-10-23 10:00:00,49.14,49.27,49.14,49.15,120500.0,36.6705,36.7675,36.6705,36.6779,120500.0
2014-10-23 10:30:00,49.16,49.25,49.15,49.23,59200.0,36.6854,36.7526,36.6779,36.7376,59200.0
2014-10-23 11:00:00,49.23,49.3,49.2,49.2,70800.0,36.7376,36.7899,36.7152,36.7152,70800.0
2014-10-23 11:30:00,49.21,49.23,49.17,49.19,38300.0,36.7227,36.7376,36.6929,36.7078,38300.0
2014-10-23 12:00:00,49.19,49.22,49.19,49.22,33300.0,36.7078,36.7302,36.7078,36.7302,33300.0
2014-10-23 12:30:00,49.22,49.22,49.08,49.14,36600.0,36.7302,36.7302,36.6257,36.6705,36600.0
2014-10-23 13:00:00,49.14,49.18,49.08,49.18,112700.0,36.6705,36.7003,36.6257,36.7003,112700.0
2014-10-23 13:30:00,49.18,49.24,49.18,49.21,96000.0,36.7003,36.7451,36.7003,36.7227,96000.0
2014-10-23 14:00:00,49.21,49.28,49.2,49.27,31600.0,36.7227,36.7749,36.7152,36.7675,31600.0
2014-10-23 14:30:00,49.27,49.3,49.04,49.16,193100.0,36.7675,36.7899,36.5958,36.6854,193100.0
2014-10-23 15:00:00,49.15,49.16,49.04,49.12,172900.0,36.6779,36.6854,36.5958,36.6555,172900.0
2014-10-23 15:30:00,49.11,49.2,48.98,49.06,105000.0,36.6481,36.7152,36.5511,36.6108,105000.0
2014-10-24 09:30:00,49.1,49.19,49.06,49.13,107500.0,36.6406,36.7078,36.6108,36.663,107500.0
2014-10-24 10:00:00,49.16,49.28,49.09,49.28,324200.0,36.6854,36.7749,36.6332,36.7749,324200.0
2014-10-24 10:30:00,49.28,49.39,49.28,49.38,139600.0,36.7749,36.857,36.7749,36.8496,139600.0
2014-10-24 11:00:00,49.38,49.39,49.33,49.39,243400.0,36.8496,36.857,36.8123,36.857,243400.0
2014-10-24 11:30:00,49.39,49.5,49.39,49.5,209700.0,36.857,36.9391,36.857,36.9391,209700.0
2014-10-24 12:00:00,49.49,49.54,49.44,49.44,64500.0,36.9316,36.969,36.8943,36.8943,64500.0
2014-10-24 12:30:00,49.44,49.45,49.33,49.36,126100.0,36.8943,36.9018,36.8123,36.8346,126100.0
2014-10-24 13:00:00,49.36,49.39,49.29,49.33,83400.0,36.8346,36.857,36.7824,36.8123,83400.0
2014-10-24 13:30:00,49.34,49.43,49.33,49.41,42400.0,36.8197,36.8869,36.8123,36.872,42400.0
2014-10-24 14:00:00,49.41,49.42,49.33,49.35,124400.0,36.872,36.8794,36.8123,36.8272,124400.0
2014-10-24 14:30:00,49.35,49.35,49.27,49.32,169600.0,36.8272,36.8272,36.7675,36.8048,169600.0
2014-10-24 15:00:00,49.32,49.38,49.31,49.36,82600.0,36.8048,36.8496,36.7973,36.8346,82600.0
2014-10-24 15:30:00,49.36,49.42,49.34,49.39,143600.0,36.8346,36.8794,36.8197,36.857,143600.0
2014-10-27 09:30:00,48.6,48.63,48.53,48.58,217300.0,36.2675,36.2899,36.2153,36.2526,217300.0
2014-10-27 10:00:00,48.57,48.71,48.55,48.66,149700.0,36.2451,36.3496,36.2302,36.3123,149700.0
2014-10-27 10:30:00,48.66,48.71,48.6,48.71,112700.0,36.3123,36.3496,36.2675,36.3496,112700.0
2014-10-27 11:00:00,48.71,48.81,48.69,48.75,36900.0,36.3496,36.4242,36.3347,36.3794,36900.0
2014-10-27 11:30:00,48.76,48.77,48.65,48.68,50700.0,36.3869,36.3944,36.3048,36.3272,50700.0
2014-10-27 12:00:00,48.69,48.78,48.69,48.75,139600.0,36.3347,36.4018,36.3347,36.3794,139600.0
2014-10-27 12:30:00,48.74,48.79,48.72,48.79,92300.0,36.372,36.4093,36.357,36.4093,92300.0
2014-10-27 13:00:00,48.79,48.92,48.78,48.88,370200.0,36.4093,36.5063,36.4018,36.4764,370200.0
2014-10-27 13:30:00,48.88,48.91,48.82,48.86,103200.0,36.4764,36.4988,36.4317,36.4615,103200.0
2014-10-27 14:00:00,48.85,48.88,48.8,48.8,156500.0,36.4541,36.4764,36.4167,36.4167,156500.0
2014-10-27 14:30:00,48.8,48.82,48.75,48.79,165100.0,36.4167,36.4317,36.3794,36.4093,165100.0
2014-10-27 15:00:00,48.79,48.81,48.77,48.78,71800.0,36.4093,36.4242,36.3944,36.4018,71800.0
2014-10-27 15:30:00,48.78,48.93,48.77,48.91,595200.0,36.4018,36.5138,36.3944,36.4988,595200.0
2014-10-28 09:30:00,49.43,49.59,49.43,49.53,230200.0,36.8869,37.0063,36.8869,36.9615,230200.0
2014-10-28 10:00:00,49.54,49.54,49.48,49.52,75500.0,36.969,36.969,36.9242,36.954,75500.0
2014-10-28 10:30:00,49.52,49.6,49.52,49.59,46300.0,36.954,37.0137,36.954,37.0063,46300.0
2014-10-28 11:00:00,49.6,49.72,49.6,49.71,217300.0,37.0137,37.1033,37.0137,37.0958,217300.0
2014-10-28 11:30:00,49.71,49.71,49.67,49.7,225700.0,37.0958,37.0958,37.066,37.0884,225700.0
2014-10-28 12:00:00,49.7,49.74,49.69,49.73,69800.0,37.0884,37.1182,37.0809,37.1107,69800.0
2014-10-28 12:30:00,49.73,49.74,49.66,49.7,109100.0,37.1107,37.1182,37.0585,37.0884,109100.0
2014-10-28 13:00:00,49.7,49.7,49.65,49.67,33900.0,37.0884,37.0884,37.051,37.066,33900.0
2014-10-28 13:30:00,49.67,49.77,49.66,49.76,63100.0,37.066,37.1406,37.0585,37.1331,63100.0
2014-10-28 14:00:00,49.77,49.86,49.76,49.86,109400.0,37.1406,37.2078,37.1331,37.2078,109400.0
2014-10-28 14:30:00,49.86,49.87,49.76,49.76,32800.0,37.2078,37.2152,37.1331,37.1331,32800.0
2014-10-28 15:00:00,49.77,49.9,49.76,49.89,89200.0,37.1406,37.2376,37.1331,37.2301,89200.0
2014-10-28 15:30:00,49.89,49.91,49.8,49.83,189900.0,37.2301,37.2451,37.163,37.1854,189900.0
2014-10-29 09:30:00,50.19,50.27,50.19,50.25,189700.0,37.454,37.5137,37.454,37.4988,189700.0
2014-10-29 10:00:00,50.26,50.29,50.21,50.24,216800.0,37.5063,37.5286,37.4689,37.4913,216800.0
2014-10-29 10:30:00,50.24,50.3,50.21,50.22,123500.0,37.4913,37.5361,37.4689,37.4764,123500.0
2014-10-29 11:00:00,50.23,50.32,50.23,50.3,218100.0,37.4839,37.551,37.4839,37.5361,218100.0
2014-10-29 11:30:00,50.3,50.32,50.24,50.3,150400.0,37.5361,37.551,37.4913,37.5361,150400.0
2014-10-29 12:00:00,50.3,50.32,50.25,50.26,217100.0,37.5361,37.551,37.4988,37.5063,217100.0
2014-10-29 12:30:00,50.24,50.25,50.16,50.19,84700.0,37.4913,37.4988,37.4316,37.454,84700.0
2014-10-29 13:00:00,50.19,50.19,50.15,50.15,18400.0,37.454,37.454,37.4242,37.4242,18400.0
2014-10-29 13:30:00,50.14,50.19,50.04,50.18,53800.0,37.4167,37.454,37.3421,37.4466,53800.0
2014-10-29 14:00:00,50.16,50.16,49.58,49.81,199500.0,37.4316,37.4316,36.9988,37.1704,199500.0
2014-10-29 14:30:00,49.81,49.84,49.68,49.78,171800.0,37.1704,37.1928,37.0734,37.1481,171800.0
2014-10-29 15:00:00,49.78,49.81,49.56,49.69,124800.0,37.1481,37.1704,36.9839,37.0809,124800.0
2014-10-29 15:30:00,49.69,49.85,49.69,49.78,129800.0,37.0809,37.2003,37.0809,37.1481,129800.0
2014-10-30 09:30:00,49.91,50.06,49.91,49.96,115700.0,37.2451,37.357,37.2451,37.2824,115700.0
2014-10-30 10:00:00,49.95,50.1,49.93,50.1,279000.0,37.2749,37.3869,37.26,37.3869,279000.0
2014-10-30 10:30:00,50.1,50.13,50.04,50.13,349700.0,37.3869,37.4092,37.3421,37.4092,349700.0
2014-10-30 11:00:00,50.14,50.17,50.06,50.07,81500.0,37.4167,37.4391,37.357,37.3645,81500.0
2014-10-30 11:30:00,50.09,50.18,50.05,50.17,37600.0,37.3794,37.4466,37.3495,37.4391,37600.0
2014-10-30 12:00:00,50.18,50.21,50.16,50.19,57900.0,37.4466,37.4689,37.4316,37.454,57900.0
2014-10-30 12:30:00,50.2,50.23,50.15,50.16,25900.0,37.4615,37.4839,37.4242,37.4316,25900.0
2014-10-30 13:00:00,50.15,50.35,50.14,50.33,118900.0,37.4242,37.5734,37.4167,37.5585,118900.0
2014-10-30 13:30:00,50.33,50.41,50.29,50.38,39500.0,37.5585,37.6182,37.5286,37.5958,39500.0
2014-10-30 14:00:00,50.38,50.42,50.27,50.28,106900.0,37.5958,37.6257,37.5137,37.5212,106900.0
2014-10-30 14:30:00,50.28,50.35,50.17,50.2,105100.0,37.5212,37.5734,37.4391,37.4615,105100.0
2014-10-30 15:00:00,50.21,50.23,50.17,50.2,132700.0,37.4689,37.4839,37.4391,37.4615,132700.0
2014-10-30 15:30:00,50.22,50.3,50.2,50.27,196100.0,37.4764,37.5361,37.4615,37.5137,196100.0
2014-10-31 09:30:00,50.43,50.44,50.31,50.41,144200.0,37.6331,37.6406,37.5436,37.6182,144200.0
2014-10-31 10:00:00,50.42,50.57,50.42,50.56,228400.0,37.6257,37.7376,37.6257,37.7301,228400.0
2014-10-31 10:30:00,50.57,50.58,50.49,50.58,154100.0,37.7376,37.7451,37.6779,37.7451,154100.0
2014-10-31 11:00:00,50.58,50.59,50.55,50.57,48500.0,37.7451,37.7525,37.7227,37.7376,48500.0
2014-10-31 11:30:00,50.57,50.57,50.48,50.49,21000.0,37.7376,37.7376,37.6704,37.6779,21000.0
2014-10-31 12:00:00,50.49,50.49,50.34,50.37,88400.0,37.6779,37.6779,37.566,37.5883,88400.0
2014-10-31 12:30:00,50.36,50.41,50.33,50.4,43700.0,37.5809,37.6182,37.5585,37.6107,43700.0
2014-10-31 13:00:00,50.41,50.49,50.4,50.48,41900.0,37.6182,37.6779,37.6107,37.6704,41900.0
2014-10-31 13:30:00,50.48,50.49,50.41,50.42,80100.0,37.6704,37.6779,37.6182,37.6257,80100.0
2014-10-31 14:00:00,50.43,50.48,50.42,50.45,56800.0,37.6331,37.6704,37.6257,37.648,56800.0
2014-10-31 14:30:00,50.45,50.45,50.36,50.42,160700.0,37.648,37.648,37.5809,37.6257,160700.0
2014-10-31 15:00:00,50.42,50.44,50.38,50.42,80100.0,37.6257,37.6406,37.5958,37.6257,80100.0
2014-10-31 15:30:00,50.43,50.47,50.36,50.46,118000.0,37.6331,37.663,37.5809,37.6555,118000.0
2014-11-03 09:30:00,50.34,50.43,50.16,50.23,95700.0,37.566,37.6331,37.4316,37.4839,95700.0
2014-11-03 10:00:00,50.22,50.24,50.06,50.1,118800.0,37.4764,37.4913,37.357,37.3869,118800.0
2014-11-03 10:30:00,50.11,50.17,50.07,50.14,157500.0,37.3943,37.4391,37.3645,37.4167,157500.0
2014-11-03 11:00:00,50.14,50.14,50.0,50.02,65200.0,37.4167,37.4167,37.3122,37.3272,65200.0
2014-11-03 11:30:00,50.04,50.1,50.03,50.08,37700.0,37.3421,37.3869,37.3346,37.3719,37700.0
2014-11-03 12:00:00,50.08,50.09,50.02,50.08,483700.0,37.3719,37.3794,37.3272,37.3719,483700.0
2014-11-03 12:30:00,50.08,50.11,50.05,50.11,40400.0,37.3719,37.3943,37.3495,37.3943,40400.0
2014-11-03 13:00:00,50.09,50.11,50.05,50.09,121600.0,37.3794,37.3943,37.3495,37.3794,121600.0
2014-11-03 13:30:00,50.1,50.19,50.09,50.18,51900.0,37.3869,37.454,37.3794,37.4466,51900.0
2014-11-03 14:00:00,50.17,50.2,50.12,50.12,141800.0,37.4391,37.4615,37.4018,37.4018,141800.0
2014-11-03 14:30:00,50.12,50.14,50.07,50.14,33500.0,37.4018,37.4167,37.3645,37.4167,33500.0
2014-11-03 15:00:00,50.12,50.17,50.05,50.05,37700.0,37.4018,37.4391,37.3495,37.3495,37700.0
2014-11-03 15:30:00,50.07,50.11,50.01,50.09,342500.0,37.3645,37.3943,37.3197,37.3794,342500.0
2014-11-04 09:30:00,50.11,50.16,50.02,50.03,114600.0,37.3943,37.4316,37.3272,37.3346,114600.0
2014-11-04 10:00:00,50.01,50.06,49.97,50.01,53800.0,37.3197,37.357,37.2898,37.3197,53800.0
2014-11-04 10:30:00,50.01,50.02,49.92,49.92,80600.0,37.3197,37.3272,37.2525,37.2525,80600.0
2014-11-04 11:00:00,49.91,49.94,49.84,49.9,89900.0,37.2451,37.2675,37.1928,37.2376,89900.0
2014-11-04 11:30:00,49.91,49.95,49.88,49.93,31800.0,37.2451,37.2749,37.2227,37.26,31800.0
2014-11-04 12:00:00,49.93,50.02,49.93,50.0,67100.0,37.26,37.3272,37.26,37.3122,67100.0
2014-11-04 12:30:00,50.0,50.05,49.99,50.04,100000.0,37.3122,37.3495,37.3048,37.3421,100000.0
2014-11-04 13:00:00,50.05,50.05,49.97,50.03,22800.0,37.3495,37.3495,37.2898,37.3346,22800.0
2014-11-04 13:30:00,50.04,50.18,50.01,50.16,53200.0,37.3421,37.4466,37.3197,37.4316,53200.0
2014-11-04 14:00:00,50.16,50.17,50.07,50.07,38300.0,37.4316,37.4391,37.3645,37.3645,38300.0
2014-11-04 14:30:00,50.07,50.13,50.05,50.13,83500.0,37.3645,37.4092,37.3495,37.4092,83500.0
2014-11-04 15:00:00,50.12,50.12,50.04,50.06,50500.0,37.4018,37.4018,37.3421,37.357,50500.0
2014-11-04 15:30:00,50.07,50.14,50.02,50.14,93300.0,37.3645,37.4167,37.3272,37.4167,93300.0
2014-11-05 09:30:00,49.79,49.8,49.57,49.58,97800.0,37.1555,37.163,36.9913,36.9988,97800.0
2014-11-05 10:00:00,49.58,49.62,49.5,49.52,170400.0,36.9988,37.0287,36.9391,36.954,170400.0
2014-11-05 10:30:00,49.53,49.71,49.47,49.71,96300.0,36.9615,37.0958,36.9167,37.0958,96300.0
2014-11-05 11:00:00,49.72,49.75,49.65,49.68,29700.0,37.1033,37.1257,37.051,37.0734,29700.0
2014-11-05 11:30:00,49.68,49.76,49.68,49.76,52900.0,37.0734,37.1331,37.0734,37.1331,52900.0
2014-11-05 12:00:00,49.77,49.79,49.72,49.72,58900.0,37.1406,37.1555,37.1033,37.1033,58900.0
2014-11-05 12:30:00,49.71,49.76,49.71,49.74,35200.0,37.0958,37.1331,37.0958,37.1182,35200.0
2014-11-05 13:00:00,49.74,49.79,49.74,49.77,34900.0,37.1182,37.1555,37.1182,37.1406,34900.0
2014-11-05 13:30:00,49.77,49.78,49.66,49.69,109600.0,37.1406,37.1481,37.0585,37.0809,109600.0
2014-11-05 14:00:00,49.69,49.74,49.67,49.74,41800.0,37.0809,37.1182,37.066,37.1182,41800.0
2014-11-05 14:30:00,49.73,49.77,49.71,49.77,44900.0,37.1107,37.1406,37.0958,37.1406,44900.0
2014-11-05 15:00:00,49.77,49.78,49.69,49.72,42700.0,37.1406,37.1481,37.0809,37.1033,42700.0
2014-11-05 15:30:00,49.71,49.78,49.7,49.76,67800.0,37.0958,37.1481,37.0884,37.1331,67800.0
2014-11-06 09:30:00,49.58,49.69,49.51,49.55,103500.0,36.9988,37.0809,36.9466,36.9764,103500.0
2014-11-06 10:00:00,49.54,49.55,49.31,49.34,458800.0,36.969,36.9764,36.7973,36.8197,458800.0
2014-11-06 10:30:00,49.34,49.41,49.29,49.39,257300.0,36.8197,36.872,36.7824,36.857,257300.0
2014-11-06 11:00:00,49.39,49.42,49.34,49.35,317500.0,36.857,36.8794,36.8197,36.8272,317500.0
2014-11-06 11:30:00,49.35,49.35,49.25,49.25,299800.0,36.8272,36.8272,36.7526,36.7526,299800.0
2014-11-06 12:00:00,49.25,49.26,49.2,49.24,245300.0,36.7526,36.76,36.7152,36.7451,245300.0
2014-11-06 12:30:00,49.25,49.3,49.22,49.28,121400.0,36.7526,36.7899,36.7302,36.7749,121400.0
2014-11-06 13:00:00,49.28,49.3,49.27,49.28,125100.0,36.7749,36.7899,36.7675,36.7749,125100.0
2014-11-06 13:30:00,49.28,49.31,49.23,49.25,135800.0,36.7749,36.7973,36.7376,36.7526,135800.0
2014-11-06 14:00:00,49.25,49.25,49.18,49.2,116400.0,36.7526,36.7526,36.7003,36.7152,116400.0
2014-11-06 14:30:00,49.19,49.2,49.18,49.19,151000.0,36.7078,36.7152,36.7003,36.7078,151000.0
2014-11-06 15:00:00,49.19,49.19,49.13,49.14,155000.0,36.7078,36.7078,36.663,36.6705,155000.0
2014-11-06 15:30:00,49.15,49.18,49.13,49.15,92100.0,36.6779,36.7003,36.663,36.6779,92100.0
2014-11-07 09:30:00,49.19,49.33,49.17,49.28,151400.0,36.7078,36.8123,36.6929,36.7749,151400.0
2014-11-07 10:00:00,49.28,49.33,49.26,49.29,86700.0,36.7749,36.8123,36.76,36.7824,86700.0
2014-11-07 10:30:00,49.29,49.37,49.25,49.34,301400.0,36.7824,36.8421,36.7526,36.8197,301400.0
2014-11-07 11:00:00,49.33,49.38,49.3,49.38,85400.0,36.8123,36.8496,36.7899,36.8496,85400.0
2014-11-07 11:30:00,49.38,49.39,49.31,49.31,83500.0,36.8496,36.857,36.7973,36.7973,83500.0
2014-11-07 12:00:00,49.31,49.37,49.29,49.36,74600.0,36.7973,36.8421,36.7824,36.8346,74600.0
2014-11-07 12:30:00,49.35,49.38,49.34,49.38,72000.0,36.8272,36.8496,36.8197,36.8496,72000.0
2014-11-07 13:00:00,49.37,49.41,49.37,49.38,197900.0,36.8421,36.872,36.8421,36.8496,197900.0
2014-11-07 13:30:00,49.38,49.43,49.38,49.41,64400.0,36.8496,36.8869,36.8496,36.872,64400.0
2014-11-07 14:00:00,49.41,49.43,49.39,49.39,294900.0,36.872,36.8869,36.857,36.857,294900.0
2014-11-07 14:30:00,49.4,49.44,49.39,49.42,87100.0,36.8645,36.8943,36.857,36.8794,87100.0
2014-11-07 15:00:00,49.42,49.45,49.36,49.36,139700.0,36.8794,36.9018,36.8346,36.8346,139700.0
2014-11-07 15:30:00,49.36,49.46,49.35,49.44,160700.0,36.8346,36.9093,36.8272,36.8943,160700.0
2014-11-10 09:30:00,49.88,49.91,49.81,49.82,175800.0,37.2227,37.2451,37.1704,37.1779,175800.0
2014-11-10 10:00:00,49.82,49.82,49.71,49.74,31900.0,37.1779,37.1779,37.0958,37.1182,31900.0
2014-11-10 10:30:00,49.72,49.8,49.71,49.76,30100.0,37.1033,37.163,37.0958,37.1331,30100.0
2014-11-10 11:00:00,49.77,49.78,49.72,49.78,26400.0,37.1406,37.1481,37.1033,37.1481,26400.0
2014-11-10 11:30:00,49.78,49.78,49.71,49.71,57500.0,37.1481,37.1481,37.0958,37.0958,57500.0
2014-11-10 12:00:00,49.72,49.72,49.63,49.63,15100.0,37.1033,37.1033,37.0361,37.0361,15100.0
2014-11-10 12:30:00,49.64,49.64,49.58,49.61,17700.0,37.0436,37.0436,36.9988,37.0212,17700.0
2014-11-10 13:00:00,49.6,49.63,49.59,49.61,63300.0,37.0137,37.0361,37.0063,37.0212,63300.0
2014-11-10 13:30:00,49.62,49.62,49.58,49.59,21900.0,37.0287,37.0287,36.9988,37.0063,21900.0
2014-11-10 14:00:00,49.59,49.6,49.55,49.55,41700.0,37.0063,37.0137,36.9764,36.9764,41700.0
2014-11-10 14:30:00,49.55,49.58,49.52,49.58,44700.0,36.9764,36.9988,36.954,36.9988,44700.0
2014-11-10 15:00:00,49.58,49.59,49.55,49.55,75000.0,36.9988,37.0063,36.9764,36.9764,75000.0
2014-11-10 15:30:00,49.55,49.56,49.52,49.54,111900.0,36.9764,36.9839,36.954,36.969,111900.0
2014-11-11 09:30:00,49.44,49.52,49.38,49.4,390000.0,36.8943,36.954,36.8496,36.8645,390000.0
2014-11-11 10:00:00,49.39,49.41,49.35,49.4,232000.0,36.857,36.872,36.8272,36.8645,232000.0
2014-11-11 10:30:00,49.41,49.45,49.4,49.43,23900.0,36.872,36.9018,36.8645,36.8869,23900.0
2014-11-11 11:00:00,49.43,49.45,49.4,49.43,16900.0,36.8869,36.9018,36.8645,36.8869,16900.0
2014-11-11 11:30:00,49.43,49.43,49.39,49.4,6800.0,36.8869,36.8869,36.857,36.8645,6800.0
2014-11-11 12:00:00,49.4,49.45,49.4,49.44,25200.0,36.8645,36.9018,36.8645,36.8943,25200.0
2014-11-11 12:30:00,49.45,49.46,49.4,49.41,24200.0,36.9018,36.9093,36.8645,36.872,24200.0
2014-11-11 13:00:00,49.41,49.43,49.4,49.42,60800.0,36.872,36.8869,36.8645,36.8794,60800.0
2014-11-11 13:30:00,49.42,49.47,49.41,49.47,81100.0,36.8794,36.9167,36.872,36.9167,81100.0
2014-11-11 14:00:00,49.47,49.58,49.47,49.56,26900.0,36.9167,36.9988,36.9167,36.9839,26900.0
2014-11-11 14:30:00,49.57,49.59,49.54,49.58,35900.0,36.9913,37.0063,36.969,36.9988,35900.0
2014-11-11 15:00:00,49.58,49.59,49.55,49.56,35900.0,36.9988,37.0063,36.9764,36.9839,35900.0
2014-11-11 15:30:00,49.56,49.58,49.52,49.54,164800.0,36.9839,36.9988,36.954,36.969,164800.0
2014-11-12 09:30:00,49.53,49.65,49.53,49.63,75700.0,36.9615,37.051,36.9615,37.0361,75700.0
2014-11-12 10:00:00,49.68,49.73,49.67,49.72,60500.0,37.0734,37.1107,37.066,37.1033,60500.0
2014-11-12 10:30:00,49.71,49.73,49.68,49.68,37000.0,37.0958,37.1107,37.0734,37.0734,37000.0
2014-11-12 11:00:00,49.66,49.69,49.62,49.64,22300.0,37.0585,37.0809,37.0287,37.0436,22300.0
2014-11-12 11:30:00,49.64,49.67,49.58,49.58,38300.0,37.0436,37.066,36.9988,36.9988,38300.0
2014-11-12 12:00:00,49.58,49.58,49.51,49.55,842000.0,36.9988,36.9988,36.9466,36.9764,842000.0
2014-11-12 12:30:00,49.55,49.56,49.49,49.51,50500.0,36.9764,36.9839,36.9316,36.9466,50500.0
2014-11-12 13:00:00,49.52,49.53,49.5,49.53,21100.0,36.954,36.9615,36.9391,36.9615,21100.0
2014-11-12 13:30:00,49.53,49.53,49.48,49.49,28700.0,36.9615,36.9615,36.9242,36.9316,28700.0
2014-11-12 14:00:00,49.49,49.5,49.46,49.46,115600.0,36.9316,36.9391,36.9093,36.9093,115600.0
2014-11-12 14:30:00,49.46,49.47,49.38,49.39,103300.0,36.9093,36.9167,36.8496,36.857,103300.0
2014-11-12 15:00:00,49.38,49.41,49.36,49.41,104000.0,36.8496,36.872,36.8346,36.872,104000.0
2014-11-12 15:30:00,49.42,49.46,49.41,49.41,243000.0,36.8794,36.9093,36.872,36.872,243000.0
2014-11-13 09:30:00,49.6,49.72,49.52,49.56,140600.0,37.0137,37.1033,36.954,36.9839,140600.0
2014-11-13 10:00:00,49.56,49.57,49.51,49.55,158700.0,36.9839,36.9913,36.9466,36.9764,158700.0
2014-11-13 10:30:00,49.55,49.57,49.52,49.52,136900.0,36.9764,36.9913,36.954,36.954,136900.0
2014-11-13 11:00:00,49.53,49.53,49.39,49.41,130200.0,36.9615,36.9615,36.857,36.872,130200.0
2014-11-13 11:30:00,49.41,49.41,49.31,49.34,161400.0,36.872,36.872,36.7973,36.8197,161400.0
2014-11-13 12:00:00,49.35,49.35,49.28,49.34,51200.0,36.8272,36.8272,36.7749,36.8197,51200.0
2014-11-13 12:30:00,49.35,49.4,49.33,49.34,49000.0,36.8272,36.8645,36.8123,36.8197,49000.0
2014-11-13 13:00:00,49.33,49.35,49.26,49.31,61900.0,36.8123,36.8272,36.76,36.7973,61900.0
2014-11-13 13:30:00,49.3,49.3,49.25,49.26,39300.0,36.7899,36.7899,36.7526,36.76,39300.0
2014-11-13 14:00:00,49.24,49.26,49.18,49.22,59600.0,36.7451,36.76,36.7003,36.7302,59600.0
2014-11-13 14:30:00,49.22,49.3,49.22,49.28,48500.0,36.7302,36.7899,36.7302,36.7749,48500.0
2014-11-13 15:00:00,49.27,49.32,49.26,49.27,59900.0,36.7675,36.8048,36.76,36.7675,59900.0
2014-11-13 15:30:00,49.27,49.37,49.25,49.32,144100.0,36.7675,36.8421,36.7526,36.8048,144100.0
2014-11-14 09:30:00,49.26,49.33,49.21,49.26,151600.0,36.76,36.8123,36.7227,36.76,151600.0
2014-11-14 10:00:00,49.27,49.38,49.27,49.33,96700.0,36.7675,36.8496,36.7675,36.8123,96700.0
2014-11-14 10:30:00,49.33,49.39,49.28,49.34,39500.0,36.8123,36.857,36.7749,36.8197,39500.0
2014-11-14 11:00:00,49.34,49.37,49.31,49.35,353500.0,36.8197,36.8421,36.7973,36.8272,353500.0
2014-11-14 11:30:00,49.35,49.42,49.33,49.42,43000.0,36.8272,36.8794,36.8123,36.8794,43000.0
2014-11-14 12:00:00,49.42,49.52,49.41,49.5,59800.0,36.8794,36.954,36.872,36.9391,59800.0
2014-11-14 12:30:00,49.51,49.54,49.48,49.53,59100.0,36.9466,36.969,36.9242,36.9615,59100.0
2014-11-14 13:00:00,49.53,49.6,49.52,49.58,74700.0,36.9615,37.0137,36.954,36.9988,74700.0
2014-11-14 13:30:00,49.59,49.6,49.52,49.53,24000.0,37.0063,37.0137,36.954,36.9615,24000.0
2014-11-14 14:00:00,49.52,49.57,49.52,49.57,25600.0,36.954,36.9913,36.954,36.9913,25600.0
2014-11-14 14:30:00,49.58,49.59,49.56,49.57,59400.0,36.9988,37.0063,36.9839,36.9913,59400.0
2014-11-14 15:00:00,49.57,49.57,49.55,49.57,218900.0,36.9913,36.9913,36.9764,36.9913,218900.0
2014-11-14 15:30:00,49.58,49.69,49.58,49.68,247100.0,36.9988,37.0809,36.9988,37.0734,247100.0
2014-11-17 09:30:00,49.24,49.25,49.16,49.18,55300.0,36.7451,36.7526,36.6854,36.7003,55300.0
2014-11-17 10:00:00,49.19,49.24,49.14,49.24,864100.0,36.7078,36.7451,36.6705,36.7451,864100.0
2014-11-17 10:30:00,49.24,49.24,49.15,49.19,38100.0,36.7451,36.7451,36.6779,36.7078,38100.0
2014-11-17 11:00:00,49.2,49.21,49.15,49.15,197500.0,36.7152,36.7227,36.6779,36.6779,197500.0
2014-11-17 11:30:00,49.14,49.18,49.13,49.15,31700.0,36.6705,36.7003,36.663,36.6779,31700.0
2014-11-17 12:00:00,49.15,49.19,49.14,49.17,71000.0,36.6779,36.7078,36.6705,36.6929,71000.0
2014-11-17 12:30:00,49.17,49.19,49.14,49.17,33700.0,36.6929,36.7078,36.6705,36.6929,33700.0
2014-11-17 13:00:00,49.16,49.21,49.15,49.19,337900.0,36.6854,36.7227,36.6779,36.7078,337900.0
2014-11-17 13:30:00,49.19,49.23,49.18,49.22,51700.0,36.7078,36.7376,36.7003,36.7302,51700.0
2014-11-17 14:00:00,49.21,49.23,49.19,49.21,40500.0,36.7227,36.7376,36.7078,36.7227,40500.0
2014-11-17 14:30:00,49.19,49.23,49.19,49.21,88400.0,36.7078,36.7376,36.7078,36.7227,88400.0
2014-11-17 15:00:00,49.21,49.21,49.16,49.17,71900.0,36.7227,36.7227,36.6854,36.6929,71900.0
2014-11-17 15:30:00,49.16,49.2,49.13,49.2,99700.0,36.6854,36.7152,36.663,36.7152,99700.0
2014-11-18 09:30:00,49.24,49.32,49.24,49.28,72600.0,36.7451,36.8048,36.7451,36.7749,72600.0
2014-11-18 10:00:00,49.29,49.35,49.28,49.32,20700.0,36.7824,36.8272,36.7749,36.8048,20700.0
2014-11-18 10:30:00,49.31,49.35,49.29,49.34,52200.0,36.7973,36.8272,36.7824,36.8197,52200.0
2014-11-18 11:00:00,49.34,49.39,49.33,49.33,250100.0,36.8197,36.857,36.8123,36.8123,250100.0
2014-11-18 11:30:00,49.34,49.4,49.32,49.37,71400.0,36.8197,36.8645,36.8048,36.8421,71400.0
2014-11-18 12:00:00,49.38,49.43,49.37,49.4,56100.0,36.8496,36.8869,36.8421,36.8645,56100.0
2014-11-18 12:30:00,49.4,49.44,49.4,49.43,32900.0,36.8645,36.8943,36.8645,36.8869,32900.0
2014-11-18 13:00:00,49.43,49.47,49.41,49.46,93300.0,36.8869,36.9167,36.872,36.9093,93300.0
2014-11-18 13:30:00,49.46,49.46,49.41,49.43,22000.0,36.9093,36.9093,36.872,36.8869,22000.0
2014-11-18 14:00:00,49.42,49.49,49.42,49.49,35700.0,36.8794,36.9316,36.8794,36.9316,35700.0
2014-11-18 14:30:00,49.47,49.49,49.43,49.44,34800.0,36.9167,36.9316,36.8869,36.8943,34800.0
2014-11-18 15:00:00,49.45,49.47,49.44,49.46,66500.0,36.9018,36.9167,36.8943,36.9093,66500.0
2014-11-18 15:30:00,49.47,49.47,49.41,49.44,112200.0,36.9167,36.9167,36.872,36.8943,112200.0
2014-11-19 09:30:00,49.34,49.42,49.21,49.24,189800.0,36.8197,36.8794,36.7227,36.7451,189800.0
2014-11-19 10:00:00,49.23,49.24,49.18,49.19,29600.0,36.7376,36.7451,36.7003,36.7078,29600.0
2014-11-19 10:30:00,49.19,49.21,49.11,49.16,88400.0,36.7078,36.7227,36.6481,36.6854,88400.0
2014-11-19 11:00:00,49.17,49.25,49.14,49.24,242700.0,36.6929,36.7526,36.6705,36.7451,242700.0
2014-11-19 11:30:00,49.24,49.33,49.24,49.33,51700.0,36.7451,36.8123,36.7451,36.8123,51700.0
2014-11-19 12:00:00,49.33,49.37,49.32,49.36,123000.0,36.8123,36.8421,36.8048,36.8346,123000.0
2014-11-19 12:30:00,49.37,49.38,49.33,49.38,54300.0,36.8421,36.8496,36.8123,36.8496,54300.0
2014-11-19 13:00:00,49.38,49.39,49.31,49.37,94200.0,36.8496,36.857,36.7973,36.8421,94200.0
2014-11-19 13:30:00,49.37,49.44,49.36,49.44,51400.0,36.8421,36.8943,36.8346,36.8943,51400.0
2014-11-19 14:00:00,49.47,49.58,49.42,49.48,147000.0,36.9167,36.9988,36.8794,36.9242,147000.0
2014-11-19 14:30:00,49.47,49.48,49.36,49.43,111600.0,36.9167,36.9242,36.8346,36.8869,111600.0
2014-11-19 15:00:00,49.42,49.44,49.33,49.42,60200.0,36.8794,36.8943,36.8123,36.8794,60200.0
2014-11-19 15:30:00,49.43,49.5,49.42,49.46,313400.0,36.8869,36.9391,36.8794,36.9093,313400.0
2014-11-20 09:30:00,49.43,49.47,49.31,49.43,138300.0,36.8869,36.9167,36.7973,36.8869,138300.0
2014-11-20 10:00:00,49.43,49.49,49.43,49.48,51900.0,36.8869,36.9316,36.8869,36.9242,51900.0
2014-11-20 10:30:00,49.5,49.56,49.49,49.5,74600.0,36.9391,36.9839,36.9316,36.9391,74600.0
2014-11-20 11:00:00,49.51,49.53,49.46,49.52,39700.0,36.9466,36.9615,36.9093,36.954,39700.0
2014-11-20 11:30:00,49.51,49.52,49.37,49.37,112600.0,36.9466,36.954,36.8421,36.8421,112600.0
2014-11-20 12:00:00,49.37,49.38,49.35,49.38,68300.0,36.8421,36.8496,36.8272,36.8496,68300.0
2014-11-20 12:30:00,49.38,49.4,49.32,49.34,56200.0,36.8496,36.8645,36.8048,36.8197,56200.0
2014-11-20 13:00:00,49.34,49.37,49.32,49.35,175400.0,36.8197,36.8421,36.8048,36.8272,175400.0
2014-11-20 13:30:00,49.35,49.42,49.35,49.37,37500.0,36.8272,36.8794,36.8272,36.8421,37500.0
2014-11-20 14:00:00,49.38,49.45,49.37,49.44,59200.0,36.8496,36.9018,36.8421,36.8943,59200.0
2014-11-20 14:30:00,49.45,49.46,49.39,49.39,110800.0,36.9018,36.9093,36.857,36.857,110800.0
2014-11-20 15:00:00,49.38,49.39,49.36,49.38,89800.0,36.8496,36.857,36.8346,36.8496,89800.0
2014-11-20 15:30:00,49.38,49.4,49.35,49.36,173000.0,36.8496,36.8645,36.8272,36.8346,173000.0
2014-11-21 09:30:00,50.51,50.59,50.41,50.59,769300.0,37.6928,37.7525,37.6182,37.7525,769300.0
2014-11-21 10:00:00,50.59,50.61,50.56,50.58,266100.0,37.7525,37.7674,37.7301,37.7451,266100.0
2014-11-21 10:30:00,50.57,50.57,50.5,50.5,34300.0,37.7376,37.7376,37.6854,37.6854,34300.0
2014-11-21 11:00:00,50.5,50.5,50.44,50.46,51000.0,37.6854,37.6854,37.6406,37.6555,51000.0
2014-11-21 11:30:00,50.46,50.46,50.32,50.37,53900.0,37.6555,37.6555,37.551,37.5883,53900.0
2014-11-21 12:00:00,50.38,50.39,50.29,50.3,30000.0,37.5958,37.6033,37.5286,37.5361,30000.0
2014-11-21 12:30:00,50.29,50.44,50.27,50.35,29200.0,37.5286,37.6406,37.5137,37.5734,29200.0
2014-11-21 13:00:00,50.37,50.45,50.36,50.44,31700.0,37.5883,37.648,37.5809,37.6406,31700.0
2014-11-21 13:30:00,50.43,50.57,50.41,50.55,178100.0,37.6331,37.7376,37.6182,37.7227,178100.0
2014-11-21 14:00:00,50.56,50.62,50.56,50.6,91300.0,37.7301,37.7749,37.7301,37.76,91300.0
2014-11-21 14:30:00,50.61,50.68,50.59,50.67,295700.0,37.7674,37.8197,37.7525,37.8122,295700.0
2014-11-21 15:00:00,50.66,50.73,50.66,50.7,250600.0,37.8048,37.857,37.8048,37.8346,250600.0
2014-11-21 15:30:00,50.7,50.74,50.66,50.72,240800.0,37.8346,37.8645,37.8048,37.8495,240800.0
2014-11-24 09:30:00,50.48,50.48,50.32,50.34,128000.0,37.6704,37.6704,37.551,37.566,128000.0
2014-11-24 10:00:00,50.34,50.45,50.33,50.44,52600.0,37.566,37.648,37.5585,37.6406,52600.0
2014-11-24 10:30:00,50.43,50.47,50.37,50.39,26500.0,37.6331,37.663,37.5883,37.6033,26500.0
2014-11-24 11:00:00,50.39,50.41,50.34,50.34,33200.0,37.6033,37.6182,37.566,37.566,33200.0
2014-11-24 11:30:00,50.35,50.37,50.31,50.31,44500.0,37.5734,37.5883,37.5436,37.5436,44500.0
2014-11-24 12:00:00,50.32,50.34,50.3,50.34,17000.0,37.551,37.566,37.5361,37.566,17000.0
2014-11-24 12:30:00,50.34,50.34,50.29,50.31,39600.0,37.566,37.566,37.5286,37.5436,39600.0
2014-11-24 13:00:00,50.31,50.35,50.3,50.34,51900.0,37.5436,37.5734,37.5361,37.566,51900.0
2014-11-24 13:30:00,50.34,50.34,50.32,50.32,42900.0,37.566,37.566,37.551,37.551,42900.0
2014-11-24 14:00:00,50.32,50.36,50.31,50.35,52900.0,37.551,37.5809,37.5436,37.5734,52900.0
2014-11-24 14:30:00,50.35,50.36,50.33,50.34,91800.0,37.5734,37.5809,37.5585,37.566,91800.0
2014-11-24 15:00:00,50.34,50.36,50.33,50.35,123200.0,37.566,37.5809,37.5585,37.5734,123200.0
2014-11-24 15:30:00,50.35,50.37,50.34,50.37,116900.0,37.5734,37.5883,37.566,37.5883,116900.0
2014-11-25 09:30:00,50.48,50.48,50.39,50.45,139700.0,37.6704,37.6704,37.6033,37.648,139700.0
2014-11-25 10:00:00,50.45,50.46,50.38,50.41,121100.0,37.648,37.6555,37.5958,37.6182,121100.0
2014-11-25 10:30:00,50.42,50.42,50.25,50.25,89800.0,37.6257,37.6257,37.4988,37.4988,89800.0
2014-11-25 11:00:00,50.25,50.28,50.16,50.17,82100.0,37.4988,37.5212,37.4316,37.4391,82100.0
2014-11-25 11:30:00,50.18,50.22,50.17,50.2,132200.0,37.4466,37.4764,37.4391,37.4615,132200.0
2014-11-25 12:00:00,50.2,50.24,50.2,50.23,66100.0,37.4615,37.4913,37.4615,37.4839,66100.0
2014-11-25 12:30:00,50.24,50.31,50.18,50.18,61700.0,37.4913,37.5436,37.4466,37.4466,61700.0
2014-11-25 13:00:00,50.18,50.23,50.16,50.22,63600.0,37.4466,37.4839,37.4316,37.4764,63600.0
2014-11-25 13:30:00,50.22,50.24,50.2,50.23,66100.0,37.4764,37.4913,37.4615,37.4839,66100.0
2014-11-25 14:00:00,50.23,50.27,50.22,50.22,75000.0,37.4839,37.5137,37.4764,37.4764,75000.0
2014-11-25 14:30:00,50.23,50.24,50.15,50.17,117200.0,37.4839,37.4913,37.4242,37.4391,117200.0
2014-11-25 15:00:00,50.16,50.18,50.14,50.15,175800.0,37.4316,37.4466,37.4167,37.4242,175800.0
2014-11-25 15:30:00,50.14,50.15,50.05,50.07,329700.0,37.4167,37.4242,37.3495,37.3645,329700.0
2014-11-26 09:30:00,50.48,50.55,50.44,50.54,107300.0,37.6704,37.7227,37.6406,37.7152,107300.0
2014-11-26 10:00:00,50.53,50.61,50.52,50.6,51800.0,37.7077,37.7674,37.7003,37.76,51800.0
2014-11-26 10:30:00,50.61,50.62,50.57,50.61,121600.0,37.7674,37.7749,37.7376,37.7674,121600.0
2014-11-26 11:00:00,50.61,50.63,50.59,50.62,124500.0,37.7674,37.7824,37.7525,37.7749,124500.0
2014-11-26 11:30:00,50.63,50.68,50.62,50.68,69200.0,37.7824,37.8197,37.7749,37.8197,69200.0
2014-11-26 12:00:00,50.68,50.7,50.64,50.65,36300.0,37.8197,37.8346,37.7898,37.7973,36300.0
2014-11-26 12:30:00,50.65,50.65,50.63,50.64,21600.0,37.7973,37.7973,37.7824,37.7898,21600.0
2014-11-26 13:00:00,50.64,50.65,50.62,50.64,44900.0,37.7898,37.7973,37.7749,37.7898,44900.0
2014-11-26 13:30:00,50.64,50.64,50.62,50.63,30500.0,37.7898,37.7898,37.7749,37.7824,30500.0
2014-11-26 14:00:00,50.63,50.63,50.61,50.61,51000.0,37.7824,37.7824,37.7674,37.7674,51000.0
2014-11-26 14:30:00,50.62,50.67,50.61,50.65,115600.0,37.7749,37.8122,37.7674,37.7973,115600.0
2014-11-26 15:00:00,50.65,50.67,50.64,50.65,68400.0,37.7973,37.8122,37.7898,37.7973,68400.0
2014-11-26 15:30:00,50.64,50.66,50.62,50.65,157300.0,37.7898,37.8048,37.7749,37.7973,157300.0
2014-11-28 09:30:00,50.11,50.12,49.87,49.95,85400.0,37.3943,37.4018,37.2152,37.2749,85400.0
2014-11-28 10:00:00,49.95,49.97,49.84,49.85,70800.0,37.2749,37.2898,37.1928,37.2003,70800.0
2014-11-28 10:30:00,49.87,49.9,49.86,49.88,22500.0,37.2152,37.2376,37.2078,37.2227,22500.0
2014-11-28 11:00:00,49.88,49.89,49.86,49.88,62900.0,37.2227,37.2301,37.2078,37.2227,62900.0
2014-11-28 11:30:00,49.87,49.9,49.82,49.83,136200.0,37.2152,37.2376,37.1779,37.1854,136200.0
2014-11-28 12:00:00,49.83,49.84,49.77,49.77,73300.0,37.1854,37.1928,37.1406,37.1406,73300.0
2014-11-28 12:30:00,49.78,49.79,49.71,49.78,281700.0,37.1481,37.1555,37.0958,37.1481,281700.0
2014-12-01 09:30:00,49.29,49.29,49.0,49.02,316100.0,36.7824,36.7824,36.566,36.5809,316100.0
2014-12-01 10:00:00,49.02,49.11,49.02,49.08,146700.0,36.5809,36.6481,36.5809,36.6257,146700.0
2014-12-01 10:30:00,49.09,49.1,48.92,48.93,120400.0,36.6332,36.6406,36.5063,36.5138,120400.0
2014-12-01 11:00:00,48.92,49.0,48.89,48.99,266200.0,36.5063,36.566,36.4839,36.5585,266200.0
2014-12-01 11:30:00,49.0,49.04,48.98,49.0,30500.0,36.566,36.5958,36.5511,36.566,30500.0
2014-12-01 12:00:00,49.0,49.04,48.99,48.99,70900.0,36.566,36.5958,36.5585,36.5585,70900.0
2014-12-01 12:30:00,48.99,49.12,48.98,49.12,27300.0,36.5585,36.6555,36.5511,36.6555,27300.0
2014-12-01 13:00:00,49.13,49.18,49.09,49.15,98100.0,36.663,36.7003,36.6332,36.6779,98100.0
2014-12-01 13:30:00,49.15,49.17,49.03,49.04,33100.0,36.6779,36.6929,36.5884,36.5958,33100.0
2014-12-01 14:00:00,49.04,49.05,48.94,48.97,51900.0,36.5958,36.6033,36.5212,36.5436,51900.0
2014-12-01 14:30:00,48.97,49.02,48.95,49.02,2404600.0,36.5436,36.5809,36.5287,36.5809,2404600.0
2014-12-01 15:00:00,49.02,49.11,49.01,49.1,223300.0,36.5809,36.6481,36.5735,36.6406,223300.0
2014-12-01 15:30:00,49.1,49.11,48.96,48.98,1200800.0,36.6406,36.6481,36.5361,36.5511,1200800.0
2014-12-02 09:30:00,49.17,49.17,49.04,49.1,102700.0,36.6929,36.6929,36.5958,36.6406,102700.0
2014-12-02 10:00:00,49.1,49.14,49.03,49.07,205100.0,36.6406,36.6705,36.5884,36.6182,205100.0
2014-12-02 10:30:00,49.07,49.1,49.01,49.1,111600.0,36.6182,36.6406,36.5735,36.6406,111600.0
2014-12-02 11:00:00,49.12,49.17,49.02,49.05,51100.0,36.6555,36.6929,36.5809,36.6033,51100.0
2014-12-02 11:30:00,49.04,49.09,49.03,49.07,30700.0,36.5958,36.6332,36.5884,36.6182,30700.0
2014-12-02 12:00:00,49.07,49.08,49.04,49.05,53100.0,36.6182,36.6257,36.5958,36.6033,53100.0
2014-12-02 12:30:00,49.04,49.05,48.99,49.04,154300.0,36.5958,36.6033,36.5585,36.5958,154300.0
2014-12-02 13:00:00,49.04,49.05,48.98,49.02,941500.0,36.5958,36.6033,36.5511,36.5809,941500.0
2014-12-02 13:30:00,49.02,49.02,48.93,48.94,70900.0,36.5809,36.5809,36.5138,36.5212,70900.0
2014-12-02 14:00:00,48.94,48.96,48.93,48.95,65900.0,36.5212,36.5361,36.5138,36.5287,65900.0
2014-12-02 14:30:00,48.95,48.99,48.93,48.95,103700.0,36.5287,36.5585,36.5138,36.5287,103700.0
2014-12-02 15:00:00,48.96,48.99,48.94,48.95,93000.0,36.5361,36.5585,36.5212,36.5287,93000.0
2014-12-02 15:30:00,48.95,48.98,48.94,48.97,247800.0,36.5287,36.5511,36.5212,36.5436,247800.0
2014-12-03 09:30:00,49.13,49.21,49.06,49.21,46600.0,36.663,36.7227,36.6108,36.7227,46600.0
2014-12-03 10:00:00,49.19,49.23,49.13,49.21,50900.0,36.7078,36.7376,36.663,36.7227,50900.0
2014-12-03 10:30:00,49.21,49.26,49.2,49.24,21200.0,36.7227,36.76,36.7152,36.7451,21200.0
2014-12-03 11:00:00,49.25,49.28,49.19,49.24,208400.0,36.7526,36.7749,36.7078,36.7451,208400.0
2014-12-03 11:30:00,49.24,49.25,49.16,49.19,111500.0,36.7451,36.7526,36.6854,36.7078,111500.0
2014-12-03 12:00:00,49.2,49.24,49.2,49.24,40700.0,36.7152,36.7451,36.7152,36.7451,40700.0
2014-12-03 12:30:00,49.23,49.26,49.22,49.24,23600.0,36.7376,36.76,36.7302,36.7451,23600.0
2014-12-03 13:00:00,49.26,49.26,49.24,49.25,46500.0,36.76,36.76,36.7451,36.7526,46500.0
2014-12-03 13:30:00,49.24,49.26,49.23,49.23,22400.0,36.7451,36.76,36.7376,36.7376,22400.0
2014-12-03 14:00:00,49.24,49.24,49.18,49.19,138200.0,36.7451,36.7451,36.7003,36.7078,138200.0
2014-12-03 14:30:00,49.18,49.19,49.13,49.14,23400.0,36.7003,36.7078,36.663,36.6705,23400.0
2014-12-03 15:00:00,49.15,49.19,49.13,49.16,132300.0,36.6779,36.7078,36.663,36.6854,132300.0
2014-12-03 15:30:00,49.17,49.23,49.12,49.13,126300.0,36.6929,36.7376,36.6555,36.663,126300.0
2014-12-04 09:30:00,49.36,49.42,49.25,49.25,117900.0,36.8346,36.8794,36.7526,36.7526,117900.0
2014-12-04 10:00:00,49.26,49.29,49.24,49.24,85600.0,36.76,36.7824,36.7451,36.7451,85600.0
2014-12-04 10:30:00,49.23,49.23,49.12,49.15,84000.0,36.7376,36.7376,36.6555,36.6779,84000.0
2014-12-04 11:00:00,49.15,49.19,49.13,49.16,61300.0,36.6779,36.7078,36.663,36.6854,61300.0
2014-12-04 11:30:00,49.17,49.28,49.15,49.28,40800.0,36.6929,36.7749,36.6779,36.7749,40800.0
2014-12-04 12:00:00,49.27,49.31,49.27,49.27,40600.0,36.7675,36.7973,36.7675,36.7675,40600.0
2014-12-04 12:30:00,49.27,49.37,49.27,49.3,119500.0,36.7675,36.8421,36.7675,36.7899,119500.0
2014-12-04 13:00:00,49.31,49.35,49.3,49.32,85600.0,36.7973,36.8272,36.7899,36.8048,85600.0
2014-12-04 13:30:00,49.32,49.34,49.27,49.29,249700.0,36.8048,36.8197,36.7675,36.7824,249700.0
2014-12-04 14:00:00,49.29,49.32,49.27,49.31,41200.0,36.7824,36.8048,36.7675,36.7973,41200.0
2014-12-04 14:30:00,49.3,49.31,49.27,49.29,28700.0,36.7899,36.7973,36.7675,36.7824,28700.0
2014-12-04 15:00:00,49.3,49.32,49.18,49.19,103600.0,36.7899,36.8048,36.7003,36.7078,103600.0
2014-12-04 15:30:00,49.19,49.25,49.18,49.21,211500.0,36.7078,36.7526,36.7003,36.7227,211500.0
2014-12-05 09:30:00,49.04,49.09,48.91,48.91,39400.0,36.5958,36.6332,36.4988,36.4988,39400.0
2014-12-05 10:00:00,48.91,48.99,48.9,48.98,65000.0,36.4988,36.5585,36.4914,36.5511,65000.0
2014-12-05 10:30:00,48.98,48.99,48.96,48.99,60000.0,36.5511,36.5585,36.5361,36.5585,60000.0
2014-12-05 11:00:00,49.0,49.04,48.98,49.04,26000.0,36.566,36.5958,36.5511,36.5958,26000.0
2014-12-05 11:30:00,49.03,49.17,49.03,49.15,53200.0,36.5884,36.6929,36.5884,36.6779,53200.0
2014-12-05 12:00:00,49.14,49.19,49.13,49.19,24800.0,36.6705,36.7078,36.663,36.7078,24800.0
2014-12-05 12:30:00,49.18,49.24,49.18,49.19,29100.0,36.7003,36.7451,36.7003,36.7078,29100.0
2014-12-05 13:00:00,49.2,49.2,49.13,49.14,37500.0,36.7152,36.7152,36.663,36.6705,37500.0
2014-12-05 13:30:00,49.14,49.17,49.13,49.15,30100.0,36.6705,36.6929,36.663,36.6779,30100.0
2014-12-05 14:00:00,49.16,49.17,49.14,49.16,63700.0,36.6854,36.6929,36.6705,36.6854,63700.0
2014-12-05 14:30:00,49.16,49.16,49.13,49.14,67100.0,36.6854,36.6854,36.663,36.6705,67100.0
2014-12-05 15:00:00,49.13,49.15,49.1,49.13,281700.0,36.663,36.6779,36.6406,36.663,281700.0
2014-12-05 15:30:00,49.13,49.14,49.09,49.13,144500.0,36.663,36.6705,36.6332,36.663,144500.0
2014-12-08 09:30:00,48.86,48.86,48.74,48.77,100900.0,36.4615,36.4615,36.372,36.3944,100900.0
2014-12-08 10:00:00,48.78,48.79,48.73,48.76,35700.0,36.4018,36.4093,36.3645,36.3869,35700.0
2014-12-08 10:30:00,48.76,48.77,48.65,48.66,144700.0,36.3869,36.3944,36.3048,36.3123,144700.0
2014-12-08 11:00:00,48.66,48.66,48.63,48.64,73900.0,36.3123,36.3123,36.2899,36.2973,73900.0
2014-12-08 11:30:00,48.65,48.66,48.59,48.61,39400.0,36.3048,36.3123,36.26,36.275,39400.0
2014-12-08 12:00:00,48.61,48.66,48.5,48.51,233900.0,36.275,36.3123,36.1929,36.2003,233900.0
2014-12-08 12:30:00,48.51,48.55,48.49,48.51,88200.0,36.2003,36.2302,36.1854,36.2003,88200.0
2014-12-08 13:00:00,48.52,48.53,48.45,48.46,177200.0,36.2078,36.2153,36.1556,36.163,177200.0
2014-12-08 13:30:00,48.46,48.47,48.37,48.44,95000.0,36.163,36.1705,36.0959,36.1481,95000.0
2014-12-08 14:00:00,48.43,48.52,48.41,48.51,119300.0,36.1406,36.2078,36.1257,36.2003,119300.0
2014-12-08 14:30:00,48.5,48.56,48.5,48.53,78700.0,36.1929,36.2376,36.1929,36.2153,78700.0
2014-12-08 15:00:00,48.52,48.57,48.5,48.55,60000.0,36.2078,36.2451,36.1929,36.2302,60000.0
2014-12-08 15:30:00,48.55,48.56,48.45,48.46,113900.0,36.2302,36.2376,36.1556,36.163,113900.0
2014-12-09 09:30:00,47.95,47.95,47.78,47.86,194500.0,35.7824,35.7824,35.6556,35.7153,194500.0
2014-12-09 10:00:00,47.87,47.91,47.76,47.78,147700.0,35.7227,35.7526,35.6406,35.6556,147700.0
2014-12-09 10:30:00,47.78,47.89,47.75,47.84,354800.0,35.6556,35.7377,35.6332,35.7003,354800.0
2014-12-09 11:00:00,47.84,47.93,47.79,47.91,59400.0,35.7003,35.7675,35.663,35.7526,59400.0
2014-12-09 11:30:00,47.91,47.92,47.8,47.84,71000.0,35.7526,35.76,35.6705,35.7003,71000.0
2014-12-09 12:00:00,47.84,47.88,47.79,47.82,156500.0,35.7003,35.7302,35.663,35.6854,156500.0
2014-12-09 12:30:00,47.81,47.91,47.8,47.91,155600.0,35.678,35.7526,35.6705,35.7526,155600.0
2014-12-09 13:00:00,47.91,47.97,47.88,47.97,234400.0,35.7526,35.7974,35.7302,35.7974,234400.0
2014-12-09 13:30:00,47.96,48.02,47.94,47.96,114400.0,35.7899,35.8347,35.775,35.7899,114400.0
2014-12-09 14:00:00,47.95,48.01,47.95,48.01,153100.0,35.7824,35.8272,35.7824,35.8272,153100.0
2014-12-09 14:30:00,48.0,48.0,47.93,47.95,106200.0,35.8197,35.8197,35.7675,35.7824,106200.0
2014-12-09 15:00:00,47.95,48.0,47.92,47.95,105000.0,35.7824,35.8197,35.76,35.7824,105000.0
2014-12-09 15:30:00,47.94,48.03,47.91,48.03,248900.0,35.775,35.8421,35.7526,35.8421,248900.0
2014-12-10 09:30:00,47.92,47.92,47.75,47.78,143700.0,35.76,35.76,35.6332,35.6556,143700.0
2014-12-10 10:00:00,47.77,47.78,47.69,47.7,71100.0,35.6481,35.6556,35.5884,35.5959,71100.0
2014-12-10 10:30:00,47.7,47.7,47.53,47.6,211500.0,35.5959,35.5959,35.469,35.5212,211500.0
2014-12-10 11:00:00,47.59,47.63,47.54,47.55,187400.0,35.5138,35.5436,35.4765,35.4839,187400.0
2014-12-10 11:30:00,47.55,47.58,47.5,47.56,97800.0,35.4839,35.5063,35.4466,35.4914,97800.0
2014-12-10 12:00:00,47.56,47.57,47.44,47.46,76900.0,35.4914,35.4989,35.4018,35.4168,76900.0
2014-12-10 12:30:00,47.48,47.51,47.44,47.49,54000.0,35.4317,35.4541,35.4018,35.4392,54000.0
2014-12-10 13:00:00,47.5,47.59,47.49,47.56,71600.0,35.4466,35.5138,35.4392,35.4914,71600.0
2014-12-10 13:30:00,47.57,47.58,47.42,47.44,69100.0,35.4989,35.5063,35.3869,35.4018,69100.0
2014-12-10 14:00:00,47.43,47.47,47.39,47.42,801900.0,35.3944,35.4242,35.3645,35.3869,801900.0
2014-12-10 14:30:00,47.4,47.43,47.33,47.34,191900.0,35.372,35.3944,35.3198,35.3272,191900.0
2014-12-10 15:00:00,47.33,47.45,47.29,47.44,529600.0,35.3198,35.4093,35.2899,35.4018,529600.0
2014-12-10 15:30:00,47.43,47.47,47.31,47.37,244300.0,35.3944,35.4242,35.3048,35.3496,244300.0
2014-12-11 09:30:00,47.18,47.28,47.06,47.26,247200.0,35.2078,35.2824,35.1183,35.2675,247200.0
2014-12-11 10:00:00,47.26,47.26,47.2,47.26,52600.0,35.2675,35.2675,35.2227,35.2675,52600.0
2014-12-11 10:30:00,47.26,47.32,47.19,47.2,280800.0,35.2675,35.3123,35.2153,35.2227,280800.0
2014-12-11 11:00:00,47.2,47.27,47.18,47.22,49900.0,35.2227,35.275,35.2078,35.2377,49900.0
2014-12-11 11:30:00,47.22,47.26,47.2,47.25,143000.0,35.2377,35.2675,35.2227,35.2601,143000.0
2014-12-11 12:00:00,47.25,47.29,47.23,47.29,97700.0,35.2601,35.2899,35.2451,35.2899,97700.0
2014-12-11 12:30:00,47.29,47.39,47.28,47.38,42400.0,35.2899,35.3645,35.2824,35.3571,42400.0
2014-12-11 13:00:00,47.36,47.37,47.3,47.32,160500.0,35.3421,35.3496,35.2974,35.3123,160500.0
2014-12-11 13:30:00,47.33,47.37,47.26,47.26,57400.0,35.3198,35.3496,35.2675,35.2675,57400.0
2014-12-11 14:00:00,47.26,47.31,47.19,47.19,118700.0,35.2675,35.3048,35.2153,35.2153,118700.0
2014-12-11 14:30:00,47.19,47.21,47.01,47.02,110100.0,35.2153,35.2302,35.081,35.0884,110100.0
2014-12-11 15:00:00,47.02,47.13,47.01,47.09,155400.0,35.0884,35.1705,35.081,35.1407,155400.0
2014-12-11 15:30:00,47.09,47.12,46.9,46.98,226100.0,35.1407,35.163,34.9989,35.0586,226100.0
2014-12-12 09:30:00,46.83,46.88,46.74,46.8,107800.0,34.9466,34.984,34.8795,34.9243,107800.0
2014-12-12 10:00:00,46.8,46.81,46.59,46.68,231600.0,34.9243,34.9317,34.7675,34.8347,231600.0
2014-12-12 10:30:00,46.67,46.71,46.49,46.5,115900.0,34.8272,34.8571,34.6929,34.7004,115900.0
2014-12-12 11:00:00,46.49,46.52,46.4,46.4,106200.0,34.6929,34.7153,34.6258,34.6258,106200.0
2014-12-12 11:30:00,46.41,46.49,46.31,46.32,168800.0,34.6332,34.6929,34.5586,34.5661,168800.0
2014-12-12 12:00:00,46.33,46.56,46.32,46.56,129300.0,34.5735,34.7452,34.5661,34.7452,129300.0
2014-12-12 12:30:00,46.56,46.58,46.47,46.47,106200.0,34.7452,34.7601,34.678,34.678,106200.0
2014-12-12 13:00:00,46.47,46.61,46.39,46.55,477700.0,34.678,34.7825,34.6183,34.7377,477700.0
2014-12-12 13:30:00,46.55,46.59,46.49,46.55,216600.0,34.7377,34.7675,34.6929,34.7377,216600.0
2014-12-12 14:00:00,46.55,46.57,46.49,46.49,194100.0,34.7377,34.7526,34.6929,34.6929,194100.0
2014-12-12 14:30:00,46.5,46.52,46.44,46.52,204400.0,34.7004,34.7153,34.6556,34.7153,204400.0
2014-12-12 15:00:00,46.52,46.55,46.42,46.45,202500.0,34.7153,34.7377,34.6407,34.6631,202500.0
2014-12-12 15:30:00,46.45,46.46,46.25,46.26,685100.0,34.6631,34.6705,34.5138,34.5213,685100.0
2014-12-15 09:30:00,46.3,46.4,46.22,46.25,153900.0,34.5511,34.6258,34.4914,34.5138,153900.0
2014-12-15 10:00:00,46.24,46.24,45.97,46.06,162100.0,34.5064,34.5064,34.3049,34.372,162100.0
2014-12-15 10:30:00,46.04,46.05,45.85,45.86,177700.0,34.3571,34.3646,34.2153,34.2228,177700.0
2014-12-15 11:00:00,45.85,45.85,45.57,45.58,116900.0,34.2153,34.2153,34.0064,34.0138,116900.0
2014-12-15 11:30:00,45.58,45.6,45.4,45.42,267500.0,34.0138,34.0288,33.8795,33.8944,267500.0
2014-12-15 12:00:00,45.42,45.68,45.42,45.65,249000.0,33.8944,34.0885,33.8944,34.0661,249000.0
2014-12-15 12:30:00,45.65,45.78,45.57,45.75,263800.0,34.0661,34.1631,34.0064,34.1407,263800.0
2014-12-15 13:00:00,45.75,45.79,45.59,45.6,359500.0,34.1407,34.1705,34.0213,34.0288,359500.0
2014-12-15 13:30:00,45.59,45.69,45.56,45.59,224800.0,34.0213,34.0959,33.9989,34.0213,224800.0
2014-12-15 14:00:00,45.59,45.71,45.51,45.67,126900.0,34.0213,34.1108,33.9616,34.081,126900.0
2014-12-15 14:30:00,45.66,45.72,45.55,45.64,287000.0,34.0735,34.1183,33.9914,34.0586,287000.0
2014-12-15 15:00:00,45.64,45.73,45.59,45.59,244800.0,34.0586,34.1258,34.0213,34.0213,244800.0
2014-12-15 15:30:00,45.58,45.68,45.56,45.58,226800.0,34.0138,34.0885,33.9989,34.0138,226800.0
2014-12-16 09:30:00,45.11,45.16,44.96,45.06,499200.0,33.6631,33.7004,33.5512,33.6258,499200.0
2014-12-16 10:00:00,45.06,45.24,44.96,45.23,446600.0,33.6258,33.7601,33.5512,33.7526,446600.0
2014-12-16 10:30:00,45.23,45.36,45.17,45.35,311800.0,33.7526,33.8497,33.7079,33.8422,311800.0
2014-12-16 11:00:00,45.36,45.91,45.35,45.89,576000.0,33.8497,34.2601,33.8422,34.2452,576000.0
2014-12-16 11:30:00,45.9,46.09,45.89,45.94,664200.0,34.2526,34.3944,34.2452,34.2825,664200.0
2014-12-16 12:00:00,45.94,45.98,45.77,45.8,128400.0,34.2825,34.3123,34.1556,34.178,128400.0
2014-12-16 12:30:00,45.79,45.94,45.66,45.67,410600.0,34.1705,34.2825,34.0735,34.081,410600.0
2014-12-16 13:00:00,45.65,45.72,45.44,45.5,174100.0,34.0661,34.1183,33.9094,33.9541,174100.0
2014-12-16 13:30:00,45.5,45.7,45.42,45.62,199200.0,33.9541,34.1034,33.8944,34.0437,199200.0
2014-12-16 14:00:00,45.63,45.8,45.63,45.72,229200.0,34.0511,34.178,34.0511,34.1183,229200.0
2014-12-16 14:30:00,45.72,45.78,45.58,45.7,204700.0,34.1183,34.1631,34.0138,34.1034,204700.0
2014-12-16 15:00:00,45.69,45.75,45.63,45.64,387400.0,34.0959,34.1407,34.0511,34.0586,387400.0
2014-12-16 15:30:00,45.62,45.7,45.42,45.45,360600.0,34.0437,34.1034,33.8944,33.9168,360600.0
2014-12-17 09:30:00,45.05,45.43,44.91,45.41,410600.0,34.0867,34.3742,33.9807,34.3591,410600.0
2014-12-17 10:00:00,45.42,45.45,45.33,45.35,396200.0,34.3666,34.3893,34.2985,34.3137,396200.0
2014-12-17 10:30:00,45.34,45.38,45.23,45.34,218000.0,34.3061,34.3364,34.2229,34.3061,218000.0
2014-12-17 11:00:00,45.34,45.49,45.33,45.43,177200.0,34.3061,34.4196,34.2985,34.3742,177200.0
2014-12-17 11:30:00,45.43,45.75,45.43,45.73,602200.0,34.3742,34.6163,34.3742,34.6012,602200.0
2014-12-17 12:00:00,45.74,45.76,45.66,45.66,288900.0,34.6088,34.6239,34.5482,34.5482,288900.0
2014-12-17 12:30:00,45.66,45.73,45.59,45.68,334900.0,34.5482,34.6012,34.4953,34.5634,334900.0
2014-12-17 13:00:00,45.69,45.73,45.67,45.73,125700.0,34.5709,34.6012,34.5558,34.6012,125700.0
2014-12-17 13:30:00,45.73,45.79,45.6,45.79,147500.0,34.6012,34.6466,34.5028,34.6466,147500.0
2014-12-17 14:00:00,45.77,46.32,45.73,46.17,399400.0,34.6315,35.0476,34.6012,34.9341,399400.0
2014-12-17 14:30:00,46.17,46.18,45.62,45.65,509600.0,34.9341,34.9417,34.518,34.5407,509600.0
2014-12-17 15:00:00,45.65,45.89,45.52,45.85,828800.0,34.5407,34.7223,34.4423,34.692,828800.0
2014-12-17 15:30:00,45.85,45.96,45.8,45.86,855900.0,34.692,34.7752,34.6542,34.6996,855900.0
2014-12-18 09:30:00,46.37,46.56,46.34,46.43,372500.0,35.0854,35.2292,35.0627,35.1308,372500.0
2014-12-18 10:00:00,46.45,46.48,46.36,46.38,312800.0,35.146,35.1687,35.0779,35.093,312800.0
2014-12-18 10:30:00,46.37,46.38,46.22,46.23,124300.0,35.0854,35.093,34.9719,34.9795,124300.0
2014-12-18 11:00:00,46.22,46.22,46.08,46.1,314600.0,34.9719,34.9719,34.866,34.8811,314600.0
2014-12-18 11:30:00,46.11,46.22,46.07,46.21,328900.0,34.8887,34.9719,34.8584,34.9644,328900.0
2014-12-18 12:00:00,46.2,46.28,46.18,46.27,269800.0,34.9568,35.0173,34.9417,35.0098,269800.0
2014-12-18 12:30:00,46.27,46.3,46.22,46.3,173200.0,35.0098,35.0325,34.9719,35.0325,173200.0
2014-12-18 13:00:00,46.3,46.3,46.25,46.26,348400.0,35.0325,35.0325,34.9946,35.0022,348400.0
2014-12-18 13:30:00,46.26,46.27,46.17,46.19,118100.0,35.0022,35.0098,34.9341,34.9492,118100.0
2014-12-18 14:00:00,46.19,46.2,46.06,46.06,312300.0,34.9492,34.9568,34.8509,34.8509,312300.0
2014-12-18 14:30:00,46.06,46.22,46.04,46.18,177300.0,34.8509,34.9719,34.8357,34.9417,177300.0
2014-12-18 15:00:00,46.18,46.27,46.15,46.23,294800.0,34.9417,35.0098,34.919,34.9795,294800.0
2014-12-18 15:30:00,46.23,46.32,46.23,46.3,252700.0,34.9795,35.0476,34.9795,35.0325,252700.0
2014-12-19 09:30:00,46.39,46.57,46.39,46.57,330300.0,35.1006,35.2368,35.1006,35.2368,330300.0
2014-12-19 10:00:00,46.58,46.61,46.49,46.57,301200.0,35.2443,35.267,35.1762,35.2368,301200.0
2014-12-19 10:30:00,46.56,46.59,46.53,46.59,95600.0,35.2292,35.2519,35.2065,35.2519,95600.0
2014-12-19 11:00:00,46.58,46.58,46.51,46.55,177900.0,35.2443,35.2443,35.1914,35.2216,177900.0
2014-12-19 11:30:00,46.55,46.56,46.51,46.53,359400.0,35.2216,35.2292,35.1914,35.2065,359400.0
2014-12-19 12:00:00,46.52,46.53,46.42,46.45,191800.0,35.1989,35.2065,35.1233,35.146,191800.0
2014-12-19 12:30:00,46.45,46.51,46.44,46.5,98600.0,35.146,35.1914,35.1384,35.1838,98600.0
2014-12-19 13:00:00,46.49,46.58,46.48,46.57,250900.0,35.1762,35.2443,35.1687,35.2368,250900.0
2014-12-19 13:30:00,46.58,46.62,46.55,46.62,633300.0,35.2443,35.2746,35.2216,35.2746,633300.0
2014-12-19 14:00:00,46.62,46.65,46.6,46.62,120200.0,35.2746,35.2973,35.2595,35.2746,120200.0
2014-12-19 14:30:00,46.62,46.78,46.61,46.76,403700.0,35.2746,35.3957,35.267,35.3805,403700.0
2014-12-19 15:00:00,46.75,46.76,46.66,46.7,339000.0,35.373,35.3805,35.3049,35.3351,339000.0
2014-12-19 15:30:00,46.7,46.78,46.59,46.59,503900.0,35.3351,35.3957,35.2519,35.2519,503900.0
2014-12-22 09:30:00,47.04,47.15,47.03,47.12,357800.0,35.5924,35.6756,35.5848,35.6529,357800.0
2014-12-22 10:00:00,47.1,47.13,47.03,47.05,219200.0,35.6378,35.6605,35.5848,35.6,219200.0
2014-12-22 10:30:00,47.05,47.06,47.0,47.06,365500.0,35.6,35.6075,35.5621,35.6075,365500.0
2014-12-22 11:00:00,47.05,47.08,47.0,47.07,214100.0,35.6,35.6227,35.5621,35.6151,214100.0
2014-12-22 11:30:00,47.07,47.07,46.99,47.04,186900.0,35.6151,35.6151,35.5546,35.5924,186900.0
2014-12-22 12:00:00,47.04,47.07,47.01,47.06,71700.0,35.5924,35.6151,35.5697,35.6075,71700.0
2014-12-22 12:30:00,47.05,47.11,47.03,47.1,89300.0,35.6,35.6454,35.5848,35.6378,89300.0
2014-12-22 13:00:00,47.1,47.18,47.09,47.16,263100.0,35.6378,35.6983,35.6302,35.6832,263100.0
2014-12-22 13:30:00,47.16,47.17,47.12,47.16,170400.0,35.6832,35.6908,35.6529,35.6832,170400.0
2014-12-22 14:00:00,47.16,47.19,47.11,47.11,145300.0,35.6832,35.7059,35.6454,35.6454,145300.0
2014-12-22 14:30:00,47.12,47.12,47.08,47.11,142600.0,35.6529,35.6529,35.6227,35.6454,142600.0
2014-12-22 15:00:00,47.11,47.2,47.11,47.2,116300.0,35.6454,35.7135,35.6454,35.7135,116300.0
2014-12-22 15:30:00,47.19,47.22,47.07,47.1,6435100.0,35.7059,35.7286,35.6151,35.6378,6435100.0
2014-12-23 09:30:00,46.79,46.95,46.61,46.62,469700.0,35.4032,35.5243,35.267,35.2746,469700.0
2014-12-23 10:00:00,46.62,46.63,46.52,46.61,314800.0,35.2746,35.2822,35.1989,35.267,314800.0
2014-12-23 10:30:00,46.62,46.69,46.56,46.69,196700.0,35.2746,35.3276,35.2292,35.3276,196700.0
2014-12-23 11:00:00,46.7,46.71,46.65,46.68,168900.0,35.3351,35.3427,35.2973,35.32,168900.0
2014-12-23 11:30:00,46.68,46.7,46.66,46.66,408000.0,35.32,35.3351,35.3049,35.3049,408000.0
2014-12-23 12:00:00,46.67,46.7,46.65,46.69,264800.0,35.3124,35.3351,35.2973,35.3276,264800.0
2014-12-23 12:30:00,46.7,46.72,46.69,46.69,289200.0,35.3351,35.3503,35.3276,35.3276,289200.0
2014-12-23 13:00:00,46.7,46.71,46.68,46.68,188100.0,35.3351,35.3427,35.32,35.32,188100.0
2014-12-23 13:30:00,46.68,46.7,46.66,46.67,276900.0,35.32,35.3351,35.3049,35.3124,276900.0
2014-12-23 14:00:00,46.68,46.68,46.66,46.66,100300.0,35.32,35.32,35.3049,35.3049,100300.0
2014-12-23 14:30:00,46.66,46.68,46.66,46.67,175600.0,35.3049,35.32,35.3049,35.3124,175600.0
2014-12-23 15:00:00,46.67,46.68,46.62,46.63,320900.0,35.3124,35.32,35.2746,35.2822,320900.0
2014-12-23 15:30:00,46.63,46.69,46.57,46.68,412400.0,35.2822,35.3276,35.2368,35.32,412400.0
2014-12-24 09:30:00,46.75,46.86,46.64,46.69,159100.0,35.373,35.4562,35.2897,35.3276,159100.0
2014-12-24 10:00:00,46.69,46.74,46.68,46.72,134700.0,35.3276,35.3654,35.32,35.3503,134700.0
2014-12-24 10:30:00,46.72,46.73,46.69,46.7,224000.0,35.3503,35.3578,35.3276,35.3351,224000.0
2014-12-24 11:00:00,46.71,46.76,46.7,46.76,246900.0,35.3427,35.3805,35.3351,35.3805,246900.0
2014-12-24 11:30:00,46.75,46.76,46.72,46.73,217700.0,35.373,35.3805,35.3503,35.3578,217700.0
2014-12-24 12:00:00,46.73,46.78,46.71,46.78,180100.0,35.3578,35.3957,35.3427,35.3957,180100.0
2014-12-24 12:30:00,46.78,46.83,46.77,46.82,238800.0,35.3957,35.4335,35.3881,35.4259,238800.0
2014-12-26 09:30:00,47.24,47.39,47.24,47.39,157600.0,35.7437,35.8572,35.7437,35.8572,157600.0
2014-12-26 10:00:00,47.39,47.39,47.34,47.34,70400.0,35.8572,35.8572,35.8194,35.8194,70400.0
2014-12-26 10:30:00,47.34,47.36,47.33,47.34,144200.0,35.8194,35.8345,35.8118,35.8194,144200.0
2014-12-26 11:00:00,47.34,47.34,47.33,47.34,93800.0,35.8194,35.8194,35.8118,35.8194,93800.0
2014-12-26 11:30:00,47.33,47.34,47.29,47.3,71600.0,35.8118,35.8194,35.7815,35.7891,71600.0
2014-12-26 12:00:00,47.3,47.31,47.27,47.3,77700.0,35.7891,35.7967,35.7664,35.7891,77700.0
2014-12-26 12:30:00,47.3,47.32,47.29,47.32,107300.0,35.7891,35.8042,35.7815,35.8042,107300.0
2014-12-26 13:00:00,47.32,47.33,47.27,47.27,150900.0,35.8042,35.8118,35.7664,35.7664,150900.0
2014-12-26 13:30:00,47.26,47.26,47.21,47.22,117300.0,35.7589,35.7589,35.721,35.7286,117300.0
2014-12-26 14:00:00,47.22,47.23,47.2,47.21,213700.0,35.7286,35.7362,35.7135,35.721,213700.0
2014-12-26 14:30:00,47.21,47.24,47.2,47.24,143400.0,35.721,35.7437,35.7135,35.7437,143400.0
2014-12-26 15:00:00,47.23,47.24,47.21,47.21,54700.0,35.7362,35.7437,35.721,35.721,54700.0
2014-12-26 15:30:00,47.21,47.22,47.15,47.18,124000.0,35.721,35.7286,35.6756,35.6983,124000.0
2014-12-29 09:30:00,47.16,47.25,47.13,47.23,197600.0,35.6832,35.7513,35.6605,35.7362,197600.0
2014-12-29 10:00:00,47.23,47.25,47.2,47.22,198000.0,35.7362,35.7513,35.7135,35.7286,198000.0
2014-12-29 10:30:00,47.21,47.25,47.2,47.25,682800.0,35.721,35.7513,35.7135,35.7513,682800.0
2014-12-29 11:00:00,47.24,47.27,47.24,47.25,84100.0,35.7437,35.7664,35.7437,35.7513,84100.0
2014-12-29 11:30:00,47.24,47.26,47.22,47.22,88500.0,35.7437,35.7589,35.7286,35.7286,88500.0
2014-12-29 12:00:00,47.22,47.23,47.14,47.14,189900.0,35.7286,35.7362,35.6681,35.6681,189900.0
2014-12-29 12:30:00,47.14,47.16,47.12,47.13,145200.0,35.6681,35.6832,35.6529,35.6605,145200.0
2014-12-29 13:00:00,47.13,47.15,47.12,47.13,163600.0,35.6605,35.6756,35.6529,35.6605,163600.0
2014-12-29 13:30:00,47.13,47.13,47.07,47.09,99900.0,35.6605,35.6605,35.6151,35.6302,99900.0
2014-12-29 14:00:00,47.08,47.1,47.06,47.07,147700.0,35.6227,35.6378,35.6075,35.6151,147700.0
2014-12-29 14:30:00,47.07,47.1,47.05,47.1,314700.0,35.6151,35.6378,35.6,35.6378,314700.0
2014-12-29 15:00:00,47.09,47.12,47.08,47.11,235100.0,35.6302,35.6529,35.6227,35.6454,235100.0
2014-12-29 15:30:00,47.11,47.12,46.98,47.0,272500.0,35.6454,35.6529,35.547,35.5621,272500.0
2014-12-30 09:30:00,47.04,47.04,46.91,46.97,301400.0,35.5924,35.5924,35.494,35.5394,301400.0
2014-12-30 10:00:00,46.96,47.0,46.92,46.98,135500.0,35.5319,35.5621,35.5016,35.547,135500.0
2014-12-30 10:30:00,46.99,47.05,46.98,47.04,79000.0,35.5546,35.6,35.547,35.5924,79000.0
2014-12-30 11:00:00,47.04,47.12,47.02,47.1,236400.0,35.5924,35.6529,35.5773,35.6378,236400.0
2014-12-30 11:30:00,47.1,47.1,47.04,47.07,170200.0,35.6378,35.6378,35.5924,35.6151,170200.0
2014-12-30 12:00:00,47.07,47.1,47.06,47.09,179800.0,35.6151,35.6378,35.6075,35.6302,179800.0
2014-12-30 12:30:00,47.08,47.14,47.06,47.12,78100.0,35.6227,35.6681,35.6075,35.6529,78100.0
2014-12-30 13:00:00,47.12,47.12,47.08,47.08,124300.0,35.6529,35.6529,35.6227,35.6227,124300.0
2014-12-30 13:30:00,47.08,47.09,47.01,47.02,142700.0,35.6227,35.6302,35.5697,35.5773,142700.0
2014-12-30 14:00:00,47.01,47.03,46.98,46.99,104700.0,35.5697,35.5848,35.547,35.5546,104700.0
2014-12-30 14:30:00,46.99,47.01,46.98,46.99,130000.0,35.5546,35.5697,35.547,35.5546,130000.0
2014-12-30 15:00:00,47.0,47.06,47.0,47.05,158500.0,35.5621,35.6075,35.5621,35.6,158500.0
2014-12-30 15:30:00,47.05,47.09,47.02,47.05,188100.0,35.6,35.6302,35.5773,35.6,188100.0
2014-12-31 09:30:00,47.24,47.26,47.08,47.17,165700.0,35.7437,35.7589,35.6227,35.6908,165700.0
2014-12-31 10:00:00,47.18,47.31,47.17,47.28,167200.0,35.6983,35.7967,35.6908,35.774,167200.0
2014-12-31 10:30:00,47.29,47.32,47.23,47.24,123600.0,35.7815,35.8042,35.7362,35.7437,123600.0
2014-12-31 11:00:00,47.23,47.25,47.19,47.19,101100.0,35.7362,35.7513,35.7059,35.7059,101100.0
2014-12-31 11:30:00,47.19,47.24,47.18,47.21,69800.0,35.7059,35.7437,35.6983,35.721,69800.0
2014-12-31 12:00:00,47.21,47.21,47.06,47.11,105100.0,35.721,35.721,35.6075,35.6454,105100.0
2014-12-31 12:30:00,47.1,47.14,47.07,47.11,198200.0,35.6378,35.6681,35.6151,35.6454,198200.0
2014-12-31 13:00:00,47.1,47.19,47.1,47.19,91400.0,35.6378,35.7059,35.6378,35.7059,91400.0
2014-12-31 13:30:00,47.19,47.25,47.16,47.18,101100.0,35.7059,35.7513,35.6832,35.6983,101100.0
2014-12-31 14:00:00,47.19,47.2,47.07,47.14,74100.0,35.7059,35.7135,35.6151,35.6681,74100.0
2014-12-31 14:30:00,47.14,47.18,47.08,47.14,59800.0,35.6681,35.6983,35.6227,35.6681,59800.0
2014-12-31 15:00:00,47.14,47.22,47.07,47.18,92300.0,35.6681,35.7286,35.6151,35.6983,92300.0
2014-12-31 15:30:00,47.17,47.19,47.01,47.04,226100.0,35.6908,35.7059,35.5697,35.5924,226100.0
2015-01-02 09:30:00,46.96,47.0,46.75,46.75,268000.0,35.5319,35.5621,35.373,35.373,268000.0
2015-01-02 10:00:00,46.73,46.8,46.67,46.73,173700.0,35.3578,35.4108,35.3124,35.3578,173700.0
2015-01-02 10:30:00,46.72,46.74,46.57,46.67,123800.0,35.3503,35.3654,35.2368,35.3124,123800.0
2015-01-02 11:00:00,46.68,46.68,46.54,46.59,115800.0,35.32,35.32,35.2141,35.2519,115800.0
2015-01-02 11:30:00,46.59,46.63,46.47,46.52,132500.0,35.2519,35.2822,35.1611,35.1989,132500.0
2015-01-02 12:00:00,46.52,46.59,46.5,46.51,46200.0,35.1989,35.2519,35.1838,35.1914,46200.0
2015-01-02 12:30:00,46.53,46.57,46.48,46.52,53000.0,35.2065,35.2368,35.1687,35.1989,53000.0
2015-01-02 13:00:00,46.52,46.56,46.47,46.48,161700.0,35.1989,35.2292,35.1611,35.1687,161700.0
2015-01-02 13:30:00,46.49,46.56,46.46,46.51,107500.0,35.1762,35.2292,35.1535,35.1914,107500.0
2015-01-02 14:00:00,46.51,46.64,46.5,46.58,72800.0,35.1914,35.2897,35.1838,35.2443,72800.0
2015-01-02 14:30:00,46.57,46.58,46.51,46.55,1597100.0,35.2368,35.2443,35.1914,35.2216,1597100.0
2015-01-02 15:00:00,46.55,46.56,46.48,46.54,301900.0,35.2216,35.2292,35.1687,35.2141,301900.0
2015-01-02 15:30:00,46.55,46.65,46.54,46.59,416300.0,35.2216,35.2973,35.2141,35.2519,416300.0
2015-01-05 09:30:00,46.34,46.4,46.03,46.04,237900.0,35.0627,35.1081,34.8282,34.8357,237900.0
2015-01-05 10:00:00,46.03,46.13,46.0,46.08,222400.0,34.8282,34.9038,34.8055,34.866,222400.0
2015-01-05 10:30:00,46.07,46.08,45.97,46.03,188000.0,34.8584,34.866,34.7828,34.8282,188000.0
2015-01-05 11:00:00,46.02,46.05,45.93,45.94,86100.0,34.8206,34.8433,34.7525,34.7601,86100.0
2015-01-05 11:30:00,45.92,46.02,45.9,45.96,95100.0,34.745,34.8206,34.7298,34.7752,95100.0
2015-01-05 12:00:00,45.96,45.97,45.86,45.88,248100.0,34.7752,34.7828,34.6996,34.7147,248100.0
2015-01-05 12:30:00,45.88,45.94,45.85,45.87,56700.0,34.7147,34.7601,34.692,34.7071,56700.0
2015-01-05 13:00:00,45.88,45.92,45.78,45.81,296600.0,34.7147,34.745,34.639,34.6617,296600.0
2015-01-05 13:30:00,45.81,45.92,45.79,45.9,290900.0,34.6617,34.745,34.6466,34.7298,290900.0
2015-01-05 14:00:00,45.89,45.9,45.84,45.86,461700.0,34.7223,34.7298,34.6844,34.6996,461700.0
2015-01-05 14:30:00,45.86,45.9,45.83,45.86,72000.0,34.6996,34.7298,34.6769,34.6996,72000.0
2015-01-05 15:00:00,45.84,45.92,45.83,45.9,117900.0,34.6844,34.745,34.6769,34.7298,117900.0
2015-01-05 15:30:00,45.89,45.94,45.86,45.88,201400.0,34.7223,34.7601,34.6996,34.7147,201400.0
2015-01-06 09:30:00,45.91,45.99,45.87,45.91,285500.0,34.7374,34.7979,34.7071,34.7374,285500.0
2015-01-06 10:00:00,45.9,46.06,45.89,46.05,337500.0,34.7298,34.8509,34.7223,34.8433,337500.0
2015-01-06 10:30:00,46.05,46.05,45.86,45.86,327100.0,34.8433,34.8433,34.6996,34.6996,327100.0
2015-01-06 11:00:00,45.86,45.87,45.69,45.73,275100.0,34.6996,34.7071,34.5709,34.6012,275100.0
2015-01-06 11:30:00,45.73,45.73,45.56,45.58,287000.0,34.6012,34.6012,34.4726,34.4877,287000.0
2015-01-06 12:00:00,45.57,45.58,45.46,45.57,148300.0,34.4801,34.4877,34.3969,34.4801,148300.0
2015-01-06 12:30:00,45.56,45.64,45.54,45.61,230200.0,34.4726,34.5331,34.4574,34.5104,230200.0
2015-01-06 13:00:00,45.6,45.6,45.4,45.47,247000.0,34.5028,34.5028,34.3515,34.4045,247000.0
2015-01-06 13:30:00,45.47,45.57,45.44,45.57,272900.0,34.4045,34.4801,34.3818,34.4801,272900.0
2015-01-06 14:00:00,45.56,45.63,45.47,45.63,70500.0,34.4726,34.5255,34.4045,34.5255,70500.0
2015-01-06 14:30:00,45.63,45.81,45.63,45.73,102400.0,34.5255,34.6617,34.5255,34.6012,102400.0
2015-01-06 15:00:00,45.73,45.87,45.68,45.84,137600.0,34.6012,34.7071,34.5634,34.6844,137600.0
2015-01-06 15:30:00,45.85,45.86,45.61,45.61,175700.0,34.692,34.6996,34.5104,34.5104,175700.0
2015-01-07 09:30:00,46.47,46.47,46.34,46.42,346900.0,35.1611,35.1611,35.0627,35.1233,346900.0
2015-01-07 10:00:00,46.43,46.55,46.43,46.51,181500.0,35.1308,35.2216,35.1308,35.1914,181500.0
2015-01-07 10:30:00,46.5,46.51,46.39,46.4,72000.0,35.1838,35.1914,35.1006,35.1081,72000.0
2015-01-07 11:00:00,46.41,46.44,46.24,46.28,165400.0,35.1157,35.1384,34.9871,35.0173,165400.0
2015-01-07 11:30:00,46.28,46.5,46.27,46.48,93400.0,35.0173,35.1838,35.0098,35.1687,93400.0
2015-01-07 12:00:00,46.48,46.58,46.47,46.57,196100.0,35.1687,35.2443,35.1611,35.2368,196100.0
2015-01-07 12:30:00,46.58,46.6,46.53,46.57,150600.0,35.2443,35.2595,35.2065,35.2368,150600.0
2015-01-07 13:00:00,46.58,46.6,46.46,46.46,172900.0,35.2443,35.2595,35.1535,35.1535,172900.0
2015-01-07 13:30:00,46.47,46.54,46.47,46.51,84900.0,35.1611,35.2141,35.1611,35.1914,84900.0
2015-01-07 14:00:00,46.5,46.58,46.4,46.53,237700.0,35.1838,35.2443,35.1081,35.2065,237700.0
2015-01-07 14:30:00,46.53,46.62,46.53,46.55,106700.0,35.2065,35.2746,35.2065,35.2216,106700.0
2015-01-07 15:00:00,46.57,46.62,46.52,46.55,84500.0,35.2368,35.2746,35.1989,35.2216,84500.0
2015-01-07 15:30:00,46.55,46.6,46.51,46.6,112000.0,35.2216,35.2595,35.1914,35.2595,112000.0
2015-01-08 09:30:00,47.25,47.41,47.16,47.4,217900.0,35.7513,35.8723,35.6832,35.8648,217900.0
2015-01-08 10:00:00,47.41,47.47,47.39,47.4,144800.0,35.8723,35.9177,35.8572,35.8648,144800.0
2015-01-08 10:30:00,47.41,47.48,47.4,47.47,122300.0,35.8723,35.9253,35.8648,35.9177,122300.0
2015-01-08 11:00:00,47.48,47.54,47.45,47.46,63300.0,35.9253,35.9707,35.9026,35.9102,63300.0
2015-01-08 11:30:00,47.46,47.5,47.44,47.48,52200.0,35.9102,35.9404,35.895,35.9253,52200.0
2015-01-08 12:00:00,47.5,47.5,47.41,47.46,45800.0,35.9404,35.9404,35.8723,35.9102,45800.0
2015-01-08 12:30:00,47.46,47.47,47.43,47.44,32300.0,35.9102,35.9177,35.8875,35.895,32300.0
2015-01-08 13:00:00,47.45,47.48,47.42,47.47,175400.0,35.9026,35.9253,35.8799,35.9177,175400.0
2015-01-08 13:30:00,47.46,47.47,47.37,47.38,54500.0,35.9102,35.9177,35.8421,35.8496,54500.0
2015-01-08 14:00:00,47.38,47.45,47.37,47.45,84200.0,35.8496,35.9026,35.8421,35.9026,84200.0
2015-01-08 14:30:00,47.46,47.49,47.44,47.47,81000.0,35.9102,35.9329,35.895,35.9177,81000.0
2015-01-08 15:00:00,47.48,47.49,47.44,47.44,64900.0,35.9253,35.9329,35.895,35.895,64900.0
2015-01-08 15:30:00,47.45,47.45,47.36,47.4,245100.0,35.9026,35.9026,35.8345,35.8648,245100.0
2015-01-09 09:30:00,47.42,47.5,47.27,47.31,122800.0,35.8799,35.9404,35.7664,35.7967,122800.0
2015-01-09 10:00:00,47.29,47.43,47.29,47.35,133200.0,35.7815,35.8875,35.7815,35.8269,133200.0
2015-01-09 10:30:00,47.35,47.35,47.24,47.3,241600.0,35.8269,35.8269,35.7437,35.7891,241600.0
2015-01-09 11:00:00,47.29,47.29,47.08,47.13,221100.0,35.7815,35.7815,35.6227,35.6605,221100.0
2015-01-09 11:30:00,47.11,47.24,47.08,47.23,112300.0,35.6454,35.7437,35.6227,35.7362,112300.0
2015-01-09 12:00:00,47.23,47.3,47.22,47.25,67600.0,35.7362,35.7891,35.7286,35.7513,67600.0
2015-01-09 12:30:00,47.24,47.27,47.16,47.17,122400.0,35.7437,35.7664,35.6832,35.6908,122400.0
2015-01-09 13:00:00,47.17,47.28,47.15,47.21,200000.0,35.6908,35.774,35.6756,35.721,200000.0
2015-01-09 13:30:00,47.22,47.32,47.22,47.28,69200.0,35.7286,35.8042,35.7286,35.774,69200.0
2015-01-09 14:00:00,47.27,47.3,47.24,47.29,119800.0,35.7664,35.7891,35.7437,35.7815,119800.0
2015-01-09 14:30:00,47.28,47.34,47.26,47.33,113800.0,35.774,35.8194,35.7589,35.8118,113800.0
2015-01-09 15:00:00,47.33,47.43,47.3,47.32,102300.0,35.8118,35.8875,35.7891,35.8042,102300.0
2015-01-09 15:30:00,47.33,47.4,47.24,47.24,125500.0,35.8118,35.8648,35.7437,35.7437,125500.0
2015-01-12 09:30:00,47.21,47.23,46.83,46.87,131500.0,35.721,35.7362,35.4335,35.4638,131500.0
2015-01-12 10:00:00,46.85,46.96,46.82,46.89,77400.0,35.4486,35.5319,35.4259,35.4789,77400.0
2015-01-12 10:30:00,46.89,47.01,46.86,47.01,54800.0,35.4789,35.5697,35.4562,35.5697,54800.0
2015-01-12 11:00:00,47.01,47.03,46.94,46.98,52200.0,35.5697,35.5848,35.5167,35.547,52200.0
2015-01-12 11:30:00,46.99,47.01,46.93,46.99,209100.0,35.5546,35.5697,35.5092,35.5546,209100.0
2015-01-12 12:00:00,46.98,47.02,46.94,46.99,55600.0,35.547,35.5773,35.5167,35.5546,55600.0
2015-01-12 12:30:00,46.99,47.02,46.95,46.97,29800.0,35.5546,35.5773,35.5243,35.5394,29800.0
2015-01-12 13:00:00,46.97,47.01,46.9,46.91,196600.0,35.5394,35.5697,35.4865,35.494,196600.0
2015-01-12 13:30:00,46.91,47.0,46.91,46.98,97600.0,35.494,35.5621,35.494,35.547,97600.0
2015-01-12 14:00:00,46.98,47.0,46.88,46.89,56800.0,35.547,35.5621,35.4713,35.4789,56800.0
2015-01-12 14:30:00,46.9,46.9,46.81,46.86,156600.0,35.4865,35.4865,35.4184,35.4562,156600.0
2015-01-12 15:00:00,46.85,46.93,46.84,46.88,144500.0,35.4486,35.5092,35.4411,35.4713,144500.0
2015-01-12 15:30:00,46.89,46.98,46.83,46.89,93400.0,35.4789,35.547,35.4335,35.4789,93400.0
2015-01-13 09:30:00,47.47,47.61,47.47,47.61,181800.0,35.9177,36.0237,35.9177,36.0237,181800.0
2015-01-13 10:00:00,47.61,47.63,47.55,47.62,136000.0,36.0237,36.0388,35.9783,36.0312,136000.0
2015-01-13 10:30:00,47.61,47.66,47.57,47.59,208600.0,36.0237,36.0615,35.9934,36.0085,208600.0
2015-01-13 11:00:00,47.58,47.6,47.55,47.58,88900.0,36.001,36.0161,35.9783,36.001,88900.0
2015-01-13 11:30:00,47.6,47.61,47.53,47.53,120000.0,36.0161,36.0237,35.9631,35.9631,120000.0
2015-01-13 12:00:00,47.54,47.56,47.46,47.47,165400.0,35.9707,35.9858,35.9102,35.9177,165400.0
2015-01-13 12:30:00,47.47,47.5,47.42,47.46,41900.0,35.9177,35.9404,35.8799,35.9102,41900.0
2015-01-13 13:00:00,47.46,47.48,47.27,47.3,149100.0,35.9102,35.9253,35.7664,35.7891,149100.0
2015-01-13 13:30:00,47.29,47.29,47.01,47.07,265800.0,35.7815,35.7815,35.5697,35.6151,265800.0
2015-01-13 14:00:00,47.05,47.11,46.89,47.11,280900.0,35.6,35.6454,35.4789,35.6454,280900.0
2015-01-13 14:30:00,47.1,47.16,46.98,46.98,135700.0,35.6378,35.6832,35.547,35.547,135700.0
2015-01-13 15:00:00,46.97,47.15,46.95,47.07,223600.0,35.5394,35.6756,35.5243,35.6151,223600.0
2015-01-13 15:30:00,47.08,47.32,47.07,47.27,270300.0,35.6227,35.8042,35.6151,35.7664,270300.0
2015-01-14 09:30:00,46.85,46.97,46.79,46.95,298300.0,35.4486,35.5394,35.4032,35.5243,298300.0
2015-01-14 10:00:00,46.96,47.1,46.95,47.08,54400.0,35.5319,35.6378,35.5243,35.6227,54400.0
2015-01-14 10:30:00,47.06,47.08,46.99,47.06,144600.0,35.6075,35.6227,35.5546,35.6075,144600.0
2015-01-14 11:00:00,47.07,47.08,46.94,46.94,50500.0,35.6151,35.6227,35.5167,35.5167,50500.0
2015-01-14 11:30:00,46.93,47.0,46.89,46.89,135200.0,35.5092,35.5621,35.4789,35.4789,135200.0
2015-01-14 12:00:00,46.89,46.93,46.82,46.86,81100.0,35.4789,35.5092,35.4259,35.4562,81100.0
2015-01-14 12:30:00,46.86,46.91,46.79,46.84,60600.0,35.4562,35.494,35.4032,35.4411,60600.0
2015-01-14 13:00:00,46.85,46.88,46.77,46.8,69000.0,35.4486,35.4713,35.3881,35.4108,69000.0
2015-01-14 13:30:00,46.78,46.8,46.67,46.71,80800.0,35.3957,35.4108,35.3124,35.3427,80800.0
2015-01-14 14:00:00,46.72,46.95,46.71,46.95,136900.0,35.3503,35.5243,35.3427,35.5243,136900.0
2015-01-14 14:30:00,46.95,47.04,46.88,46.9,81200.0,35.5243,35.5924,35.4713,35.4865,81200.0
2015-01-14 15:00:00,46.9,47.11,46.9,47.08,164500.0,35.4865,35.6454,35.4865,35.6227,164500.0
2015-01-14 15:30:00,47.06,47.1,46.94,47.06,158500.0,35.6075,35.6378,35.5167,35.6075,158500.0
2015-01-15 09:30:00,47.62,47.71,47.33,47.38,144400.0,36.0312,36.0993,35.8118,35.8496,144400.0
2015-01-15 10:00:00,47.34,47.57,47.34,47.55,194600.0,35.8194,35.9934,35.8194,35.9783,194600.0
2015-01-15 10:30:00,47.55,47.61,47.43,47.44,116000.0,35.9783,36.0237,35.8875,35.895,116000.0
2015-01-15 11:00:00,47.44,47.45,47.27,47.28,98100.0,35.895,35.9026,35.7664,35.774,98100.0
2015-01-15 11:30:00,47.29,47.38,47.25,47.28,296700.0,35.7815,35.8496,35.7513,35.774,296700.0
2015-01-15 12:00:00,47.28,47.34,47.25,47.3,61200.0,35.774,35.8194,35.7513,35.7891,61200.0
2015-01-15 12:30:00,47.3,47.3,47.16,47.22,60600.0,35.7891,35.7891,35.6832,35.7286,60600.0
2015-01-15 13:00:00,47.2,47.32,47.18,47.19,170100.0,35.7135,35.8042,35.6983,35.7059,170100.0
2015-01-15 13:30:00,47.18,47.3,47.17,47.2,106900.0,35.6983,35.7891,35.6908,35.7135,106900.0
2015-01-15 14:00:00,47.2,47.28,47.18,47.2,46800.0,35.7135,35.774,35.6983,35.7135,46800.0
2015-01-15 14:30:00,47.2,47.33,47.2,47.29,124100.0,35.7135,35.8118,35.7135,35.7815,124100.0
2015-01-15 15:00:00,47.29,47.32,47.12,47.19,120800.0,35.7815,35.8042,35.6529,35.7059,120800.0
2015-01-15 15:30:00,47.18,47.22,47.05,47.09,78700.0,35.6983,35.7286,35.6,35.6302,78700.0
2015-01-16 09:30:00,47.0,47.18,46.96,47.08,188100.0,35.5621,35.6983,35.5319,35.6227,188100.0
2015-01-16 10:00:00,47.1,47.22,47.03,47.2,239600.0,35.6378,35.7286,35.5848,35.7135,239600.0
2015-01-16 10:30:00,47.19,47.28,47.13,47.25,85700.0,35.7059,35.774,35.6605,35.7513,85700.0
2015-01-16 11:00:00,47.26,47.26,47.18,47.22,70500.0,35.7589,35.7589,35.6983,35.7286,70500.0
2015-01-16 11:30:00,47.22,47.26,47.15,47.21,107800.0,35.7286,35.7589,35.6756,35.721,107800.0
2015-01-16 12:00:00,47.21,47.27,47.13,47.17,839600.0,35.721,35.7664,35.6605,35.6908,839600.0
2015-01-16 12:30:00,47.16,47.31,47.16,47.26,67100.0,35.6832,35.7967,35.6832,35.7589,67100.0
2015-01-16 13:00:00,47.26,47.32,47.18,47.22,276800.0,35.7589,35.8042,35.6983,35.7286,276800.0
2015-01-16 13:30:00,47.23,47.31,47.22,47.29,78100.0,35.7362,35.7967,35.7286,35.7815,78100.0
2015-01-16 14:00:00,47.28,47.29,47.21,47.22,132400.0,35.774,35.7815,35.721,35.7286,132400.0
2015-01-16 14:30:00,47.23,47.25,47.19,47.22,155600.0,35.7362,35.7513,35.7059,35.7286,155600.0
2015-01-16 15:00:00,47.22,47.29,47.18,47.27,279400.0,35.7286,35.7815,35.6983,35.7664,279400.0
2015-01-16 15:30:00,47.27,47.49,47.26,47.46,326900.0,35.7664,35.9329,35.7589,35.9102,326900.0
2015-01-20 09:30:00,47.2,47.4,47.11,47.16,125900.0,35.7135,35.8648,35.6454,35.6832,125900.0
2015-01-20 10:00:00,47.15,47.27,47.14,47.25,216200.0,35.6756,35.7664,35.6681,35.7513,216200.0
2015-01-20 10:30:00,47.25,47.26,47.14,47.22,67200.0,35.7513,35.7589,35.6681,35.7286,67200.0
2015-01-20 11:00:00,47.21,47.26,47.18,47.23,47800.0,35.721,35.7589,35.6983,35.7362,47800.0
2015-01-20 11:30:00,47.24,47.25,47.14,47.2,49600.0,35.7437,35.7513,35.6681,35.7135,49600.0
2015-01-20 12:00:00,47.2,47.26,47.18,47.25,96100.0,35.7135,35.7589,35.6983,35.7513,96100.0
2015-01-20 12:30:00,47.25,47.27,47.2,47.22,103400.0,35.7513,35.7664,35.7135,35.7286,103400.0
2015-01-20 13:00:00,47.21,47.27,47.17,47.23,418500.0,35.721,35.7664,35.6908,35.7362,418500.0
2015-01-20 13:30:00,47.24,47.27,47.19,47.19,321400.0,35.7437,35.7664,35.7059,35.7059,321400.0
2015-01-20 14:00:00,47.18,47.27,47.18,47.24,50800.0,35.6983,35.7664,35.6983,35.7437,50800.0
2015-01-20 14:30:00,47.24,47.39,47.24,47.38,92700.0,35.7437,35.8572,35.7437,35.8496,92700.0
2015-01-20 15:00:00,47.38,47.39,47.33,47.33,130200.0,35.8496,35.8572,35.8118,35.8118,130200.0
2015-01-20 15:30:00,47.33,47.36,47.29,47.34,159400.0,35.8118,35.8345,35.7815,35.8194,159400.0
2015-01-21 09:30:00,47.81,47.99,47.71,47.91,349000.0,36.175,36.3112,36.0993,36.2507,349000.0
2015-01-21 10:00:00,47.91,48.1,47.89,48.09,161000.0,36.2507,36.3944,36.2355,36.3869,161000.0
2015-01-21 10:30:00,48.09,48.23,48.06,48.22,170900.0,36.3869,36.4928,36.3642,36.4852,170900.0
2015-01-21 11:00:00,48.22,48.26,48.11,48.13,201400.0,36.4852,36.5155,36.402,36.4171,201400.0
2015-01-21 11:30:00,48.13,48.18,48.09,48.15,137800.0,36.4171,36.455,36.3869,36.4323,137800.0
2015-01-21 12:00:00,48.14,48.16,48.06,48.08,40900.0,36.4247,36.4398,36.3642,36.3793,40900.0
2015-01-21 12:30:00,48.09,48.11,48.03,48.08,97300.0,36.3869,36.402,36.3415,36.3793,97300.0
2015-01-21 13:00:00,48.07,48.12,48.05,48.05,154900.0,36.3717,36.4096,36.3566,36.3566,154900.0
2015-01-21 13:30:00,48.04,48.06,47.99,48.01,126900.0,36.349,36.3642,36.3112,36.3263,126900.0
2015-01-21 14:00:00,48.0,48.12,47.97,48.1,146700.0,36.3188,36.4096,36.2961,36.3944,146700.0
2015-01-21 14:30:00,48.09,48.19,48.07,48.18,141300.0,36.3869,36.4625,36.3717,36.455,141300.0
2015-01-21 15:00:00,48.18,48.2,48.08,48.17,139600.0,36.455,36.4701,36.3793,36.4474,139600.0
2015-01-21 15:30:00,48.17,48.32,48.16,48.28,325800.0,36.4474,36.5609,36.4398,36.5306,325800.0
2015-01-22 09:30:00,48.58,48.58,48.32,48.47,249000.0,36.7576,36.7576,36.5609,36.6744,249000.0
2015-01-22 10:00:00,48.44,48.68,48.44,48.67,144200.0,36.6517,36.8333,36.6517,36.8257,144200.0
2015-01-22 10:30:00,48.69,48.81,48.67,48.8,240200.0,36.8408,36.9316,36.8257,36.9241,240200.0
2015-01-22 11:00:00,48.8,48.8,48.69,48.74,269900.0,36.9241,36.9241,36.8408,36.8787,269900.0
2015-01-22 11:30:00,48.74,48.76,48.66,48.73,112700.0,36.8787,36.8938,36.8181,36.8711,112700.0
2015-01-22 12:00:00,48.74,48.84,48.68,48.82,410600.0,36.8787,36.9543,36.8333,36.9392,410600.0
2015-01-22 12:30:00,48.82,48.82,48.74,48.76,412200.0,36.9392,36.9392,36.8787,36.8938,412200.0
2015-01-22 13:00:00,48.76,48.81,48.72,48.73,366700.0,36.8938,36.9316,36.8635,36.8711,366700.0
2015-01-22 13:30:00,48.73,48.79,48.73,48.78,63400.0,36.8711,36.9165,36.8711,36.9089,63400.0
2015-01-22 14:00:00,48.78,48.86,48.76,48.86,122500.0,36.9089,36.9695,36.8938,36.9695,122500.0
2015-01-22 14:30:00,48.86,49.05,48.86,49.04,185500.0,36.9695,37.1132,36.9695,37.1057,185500.0
2015-01-22 15:00:00,49.04,49.17,49.03,49.15,265600.0,37.1057,37.204,37.0981,37.1889,265600.0
2015-01-22 15:30:00,49.15,49.17,49.13,49.16,363200.0,37.1889,37.204,37.1738,37.1965,363200.0
2015-01-23 09:30:00,48.92,49.02,48.87,48.95,63600.0,37.0149,37.0905,36.977,37.0376,63600.0
2015-01-23 10:00:00,48.95,49.01,48.91,48.98,354700.0,37.0376,37.083,37.0073,37.0603,354700.0
2015-01-23 10:30:00,48.98,49.03,48.9,48.99,127100.0,37.0603,37.0981,36.9997,37.0678,127100.0
2015-01-23 11:00:00,48.98,49.0,48.91,48.99,108700.0,37.0603,37.0754,37.0073,37.0678,108700.0
2015-01-23 11:30:00,48.99,49.02,48.95,48.97,40400.0,37.0678,37.0905,37.0376,37.0527,40400.0
2015-01-23 12:00:00,48.96,49.0,48.93,48.96,36600.0,37.0451,37.0754,37.0224,37.0451,36600.0
2015-01-23 12:30:00,48.96,49.02,48.96,49.0,44200.0,37.0451,37.0905,37.0451,37.0754,44200.0
2015-01-23 13:00:00,49.0,49.0,48.9,48.91,233500.0,37.0754,37.0754,36.9997,37.0073,233500.0
2015-01-23 13:30:00,48.91,48.95,48.89,48.9,137900.0,37.0073,37.0376,36.9922,36.9997,137900.0
2015-01-23 14:00:00,48.9,48.91,48.85,48.87,72100.0,36.9997,37.0073,36.9619,36.977,72100.0
2015-01-23 14:30:00,48.88,48.88,48.81,48.82,119500.0,36.9846,36.9846,36.9316,36.9392,119500.0
2015-01-23 15:00:00,48.81,48.84,48.79,48.83,60000.0,36.9316,36.9543,36.9165,36.9468,60000.0
2015-01-23 15:30:00,48.84,48.85,48.78,48.8,299200.0,36.9543,36.9619,36.9089,36.9241,299200.0
2015-01-26 09:30:00,48.7,48.75,48.58,48.67,79400.0,36.8484,36.8862,36.7576,36.8257,79400.0
2015-01-26 10:00:00,48.68,48.75,48.66,48.74,104600.0,36.8333,36.8862,36.8181,36.8787,104600.0
2015-01-26 10:30:00,48.75,48.81,48.71,48.81,54700.0,36.8862,36.9316,36.856,36.9316,54700.0
2015-01-26 11:00:00,48.8,48.87,48.8,48.83,57700.0,36.9241,36.977,36.9241,36.9468,57700.0
2015-01-26 11:30:00,48.84,48.91,48.83,48.91,100200.0,36.9543,37.0073,36.9468,37.0073,100200.0
2015-01-26 12:00:00,48.91,48.97,48.9,48.96,64200.0,37.0073,37.0527,36.9997,37.0451,64200.0
2015-01-26 12:30:00,48.96,48.97,48.91,48.95,702500.0,37.0451,37.0527,37.0073,37.0376,702500.0
2015-01-26 13:00:00,48.94,48.94,48.86,48.88,337900.0,37.03,37.03,36.9695,36.9846,337900.0
2015-01-26 13:30:00,48.88,48.94,48.87,48.92,292300.0,36.9846,37.03,36.977,37.0149,292300.0
2015-01-26 14:00:00,48.91,48.91,48.77,48.8,179700.0,37.0073,37.0073,36.9014,36.9241,179700.0
2015-01-26 14:30:00,48.79,48.84,48.78,48.78,702500.0,36.9165,36.9543,36.9089,36.9089,702500.0
2015-01-26 15:00:00,48.78,48.79,48.72,48.74,267100.0,36.9089,36.9165,36.8635,36.8787,267100.0
2015-01-26 15:30:00,48.74,48.84,48.71,48.83,141000.0,36.8787,36.9543,36.856,36.9468,141000.0
2015-01-27 09:30:00,48.35,48.5,48.31,48.44,151200.0,36.5836,36.6971,36.5533,36.6517,151200.0
2015-01-27 10:00:00,48.46,48.55,48.44,48.5,68400.0,36.6668,36.7349,36.6517,36.6971,68400.0
2015-01-27 10:30:00,48.48,48.48,48.37,48.44,299100.0,36.682,36.682,36.5987,36.6517,299100.0
2015-01-27 11:00:00,48.44,48.49,48.42,48.48,192800.0,36.6517,36.6895,36.6366,36.682,192800.0
2015-01-27 11:30:00,48.48,48.57,48.47,48.5,131200.0,36.682,36.7501,36.6744,36.6971,131200.0
2015-01-27 12:00:00,48.51,48.6,48.47,48.6,109300.0,36.7047,36.7727,36.6744,36.7727,109300.0
2015-01-27 12:30:00,48.6,48.6,48.51,48.56,110000.0,36.7727,36.7727,36.7047,36.7425,110000.0
2015-01-27 13:00:00,48.58,48.66,48.54,48.61,83200.0,36.7576,36.8181,36.7274,36.7803,83200.0
2015-01-27 13:30:00,48.61,48.64,48.54,48.56,99700.0,36.7803,36.803,36.7274,36.7425,99700.0
2015-01-27 14:00:00,48.56,48.71,48.56,48.68,146700.0,36.7425,36.856,36.7425,36.8333,146700.0
2015-01-27 14:30:00,48.69,48.69,48.6,48.61,180900.0,36.8408,36.8408,36.7727,36.7803,180900.0
2015-01-27 15:00:00,48.61,48.67,48.57,48.57,65000.0,36.7803,36.8257,36.7501,36.7501,65000.0
2015-01-27 15:30:00,48.57,48.64,48.56,48.61,69100.0,36.7501,36.803,36.7425,36.7803,69100.0
2015-01-28 09:30:00,48.63,48.63,48.41,48.41,108000.0,36.7954,36.7954,36.629,36.629,108000.0
2015-01-28 10:00:00,48.42,48.49,48.41,48.46,113100.0,36.6366,36.6895,36.629,36.6668,113100.0
2015-01-28 10:30:00,48.45,48.5,48.39,48.41,29000.0,36.6593,36.6971,36.6139,36.629,29000.0
2015-01-28 11:00:00,48.41,48.49,48.37,48.39,74400.0,36.629,36.6895,36.5987,36.6139,74400.0
2015-01-28 11:30:00,48.4,48.48,48.39,48.42,46000.0,36.6214,36.682,36.6139,36.6366,46000.0
2015-01-28 12:00:00,48.44,48.51,48.43,48.51,80900.0,36.6517,36.7047,36.6441,36.7047,80900.0
2015-01-28 12:30:00,48.5,48.5,48.44,48.44,30400.0,36.6971,36.6971,36.6517,36.6517,30400.0
2015-01-28 13:00:00,48.44,48.44,48.39,48.41,73300.0,36.6517,36.6517,36.6139,36.629,73300.0
2015-01-28 13:30:00,48.42,48.48,48.41,48.42,60300.0,36.6366,36.682,36.629,36.6366,60300.0
2015-01-28 14:00:00,48.42,48.56,48.28,48.29,157900.0,36.6366,36.7425,36.5306,36.5382,157900.0
2015-01-28 14:30:00,48.28,48.42,48.22,48.35,502300.0,36.5306,36.6366,36.4852,36.5836,502300.0
2015-01-28 15:00:00,48.35,48.4,48.14,48.16,110400.0,36.5836,36.6214,36.4247,36.4398,110400.0
2015-01-28 15:30:00,48.17,48.17,48.01,48.09,269600.0,36.4474,36.4474,36.3263,36.3869,269600.0
2015-01-29 09:30:00,48.19,48.23,48.01,48.1,238000.0,36.4625,36.4928,36.3263,36.3944,238000.0
2015-01-29 10:00:00,48.08,48.1,47.91,47.98,195100.0,36.3793,36.3944,36.2507,36.3036,195100.0
2015-01-29 10:30:00,47.98,47.99,47.8,47.84,110400.0,36.3036,36.3112,36.1674,36.1977,110400.0
2015-01-29 11:00:00,47.84,47.86,47.72,47.75,74800.0,36.1977,36.2128,36.1069,36.1296,74800.0
2015-01-29 11:30:00,47.77,47.87,47.76,47.78,104400.0,36.1447,36.2204,36.1372,36.1523,104400.0
2015-01-29 12:00:00,47.78,47.87,47.77,47.81,24100.0,36.1523,36.2204,36.1447,36.175,24100.0
2015-01-29 12:30:00,47.83,47.83,47.73,47.83,38600.0,36.1901,36.1901,36.1145,36.1901,38600.0
2015-01-29 13:00:00,47.85,47.94,47.81,47.94,79200.0,36.2053,36.2734,36.175,36.2734,79200.0
2015-01-29 13:30:00,47.94,48.04,47.92,47.99,42900.0,36.2734,36.349,36.2582,36.3112,42900.0
2015-01-29 14:00:00,47.98,48.07,47.96,48.06,158300.0,36.3036,36.3717,36.2885,36.3642,158300.0
2015-01-29 14:30:00,48.07,48.1,48.02,48.07,124900.0,36.3717,36.3944,36.3339,36.3717,124900.0
2015-01-29 15:00:00,48.07,48.2,48.05,48.17,109500.0,36.3717,36.4701,36.3566,36.4474,109500.0
2015-01-29 15:30:00,48.16,48.2,48.13,48.19,127800.0,36.4398,36.4701,36.4171,36.4625,127800.0
2015-01-30 09:30:00,47.3,47.5,47.26,47.49,415600.0,35.7891,35.9404,35.7589,35.9329,415600.0
2015-01-30 10:00:00,47.49,47.5,47.35,47.38,338300.0,35.9329,35.9404,35.8269,35.8496,338300.0
2015-01-30 10:30:00,47.37,47.4,47.26,47.31,264100.0,35.8421,35.8648,35.7589,35.7967,264100.0
2015-01-30 11:00:00,47.32,47.34,47.14,47.16,292000.0,35.8042,35.8194,35.6681,35.6832,292000.0
2015-01-30 11:30:00,47.16,47.19,47.07,47.16,255300.0,35.6832,35.7059,35.6151,35.6832,255300.0
2015-01-30 12:00:00,47.16,47.25,47.16,47.24,273400.0,35.6832,35.7513,35.6832,35.7437,273400.0
2015-01-30 12:30:00,47.23,47.25,47.15,47.18,109900.0,35.7362,35.7513,35.6756,35.6983,109900.0
2015-01-30 13:00:00,47.17,47.24,47.13,47.2,102000.0,35.6908,35.7437,35.6605,35.7135,102000.0
2015-01-30 13:30:00,47.2,47.32,47.19,47.32,86300.0,35.7135,35.8042,35.7059,35.8042,86300.0
2015-01-30 14:00:00,47.33,47.51,47.29,47.51,130400.0,35.8118,35.948,35.7815,35.948,130400.0
2015-01-30 14:30:00,47.52,47.55,47.27,47.3,223900.0,35.9556,35.9783,35.7664,35.7891,223900.0
2015-01-30 15:00:00,47.3,47.36,47.09,47.18,200500.0,35.7891,35.8345,35.6302,35.6983,200500.0
2015-01-30 15:30:00,47.17,47.18,46.99,47.04,534000.0,35.6908,35.6983,35.5546,35.5924,534000.0
2015-02-02 09:30:00,47.54,47.66,47.52,47.55,276800.0,35.9707,36.0615,35.9556,35.9783,276800.0
2015-02-02 10:00:00,47.55,47.55,47.46,47.51,111800.0,35.9783,35.9783,35.9102,35.948,111800.0
2015-02-02 10:30:00,47.52,47.59,47.45,47.54,195700.0,35.9556,36.0085,35.9026,35.9707,195700.0
2015-02-02 11:00:00,47.54,47.68,47.53,47.68,132900.0,35.9707,36.0766,35.9631,36.0766,132900.0
2015-02-02 11:30:00,47.69,47.76,47.66,47.69,109300.0,36.0842,36.1372,36.0615,36.0842,109300.0
2015-02-02 12:00:00,47.7,47.7,47.59,47.66,99100.0,36.0918,36.0918,36.0085,36.0615,99100.0
2015-02-02 12:30:00,47.66,47.67,47.58,47.6,143500.0,36.0615,36.0691,36.001,36.0161,143500.0
2015-02-02 13:00:00,47.61,47.67,47.57,47.65,75700.0,36.0237,36.0691,35.9934,36.0539,75700.0
2015-02-02 13:30:00,47.66,47.69,47.53,47.55,76500.0,36.0615,36.0842,35.9631,35.9783,76500.0
2015-02-02 14:00:00,47.55,47.7,47.54,47.69,127200.0,35.9783,36.0918,35.9707,36.0842,127200.0
2015-02-02 14:30:00,47.7,47.7,47.6,47.64,104600.0,36.0918,36.0918,36.0161,36.0464,104600.0
2015-02-02 15:00:00,47.64,47.75,47.6,47.73,115300.0,36.0464,36.1296,36.0161,36.1145,115300.0
2015-02-02 15:30:00,47.74,47.95,47.72,47.82,225800.0,36.122,36.2809,36.1069,36.1826,225800.0
2015-02-03 09:30:00,48.31,48.37,48.23,48.37,172600.0,36.5533,36.5987,36.4928,36.5987,172600.0
2015-02-03 10:00:00,48.36,48.41,48.29,48.41,210000.0,36.5912,36.629,36.5382,36.629,210000.0
2015-02-03 10:30:00,48.41,48.44,48.36,48.37,149000.0,36.629,36.6517,36.5912,36.5987,149000.0
2015-02-03 11:00:00,48.37,48.5,48.36,48.46,152500.0,36.5987,36.6971,36.5912,36.6668,152500.0
2015-02-03 11:30:00,48.47,48.53,48.42,48.44,99000.0,36.6744,36.7198,36.6366,36.6517,99000.0
2015-02-03 12:00:00,48.45,48.45,48.39,48.42,88900.0,36.6593,36.6593,36.6139,36.6366,88900.0
2015-02-03 12:30:00,48.42,48.47,48.38,48.4,124500.0,36.6366,36.6744,36.6063,36.6214,124500.0
2015-02-03 13:00:00,48.39,48.57,48.38,48.56,127300.0,36.6139,36.7501,36.6063,36.7425,127300.0
2015-02-03 13:30:00,48.57,48.6,48.52,48.57,163800.0,36.7501,36.7727,36.7122,36.7501,163800.0
2015-02-03 14:00:00,48.57,48.6,48.46,48.46,50700.0,36.7501,36.7727,36.6668,36.6668,50700.0
2015-02-03 14:30:00,48.47,48.61,48.43,48.6,89500.0,36.6744,36.7803,36.6441,36.7727,89500.0
2015-02-03 15:00:00,48.6,48.67,48.57,48.66,74900.0,36.7727,36.8257,36.7501,36.8181,74900.0
2015-02-03 15:30:00,48.65,48.68,48.6,48.63,145600.0,36.8106,36.8333,36.7727,36.7954,145600.0
2015-02-04 09:30:00,48.54,48.64,48.51,48.63,117000.0,36.7274,36.803,36.7047,36.7954,117000.0
2015-02-04 10:00:00,48.64,48.71,48.63,48.66,112300.0,36.803,36.856,36.7954,36.8181,112300.0
2015-02-04 10:30:00,48.66,48.7,48.58,48.68,108400.0,36.8181,36.8484,36.7576,36.8333,108400.0
2015-02-04 11:00:00,48.67,48.77,48.64,48.76,62200.0,36.8257,36.9014,36.803,36.8938,62200.0
2015-02-04 11:30:00,48.78,48.79,48.68,48.69,34600.0,36.9089,36.9165,36.8333,36.8408,34600.0
2015-02-04 12:00:00,48.7,48.72,48.58,48.58,23200.0,36.8484,36.8635,36.7576,36.7576,23200.0
2015-02-04 12:30:00,48.58,48.62,48.53,48.57,31000.0,36.7576,36.7879,36.7198,36.7501,31000.0
2015-02-04 13:00:00,48.57,48.58,48.54,48.58,48500.0,36.7501,36.7576,36.7274,36.7576,48500.0
2015-02-04 13:30:00,48.57,48.59,48.51,48.53,60100.0,36.7501,36.7652,36.7047,36.7198,60100.0
2015-02-04 14:00:00,48.53,48.57,48.43,48.48,121500.0,36.7198,36.7501,36.6441,36.682,121500.0
2015-02-04 14:30:00,48.49,48.52,48.44,48.5,93300.0,36.6895,36.7122,36.6517,36.6971,93300.0
2015-02-04 15:00:00,48.5,48.6,48.48,48.6,66900.0,36.6971,36.7727,36.682,36.7727,66900.0
2015-02-04 15:30:00,48.61,48.64,48.35,48.4,137700.0,36.7803,36.803,36.5836,36.6214,137700.0
2015-02-05 09:30:00,48.31,48.43,48.28,48.31,353800.0,36.5533,36.6441,36.5306,36.5533,353800.0
2015-02-05 10:00:00,48.32,48.47,48.31,48.47,128900.0,36.5609,36.6744,36.5533,36.6744,128900.0
2015-02-05 10:30:00,48.46,48.61,48.44,48.59,147200.0,36.6668,36.7803,36.6517,36.7652,147200.0
2015-02-05 11:00:00,48.58,48.6,48.54,48.57,27100.0,36.7576,36.7727,36.7274,36.7501,27100.0
2015-02-05 11:30:00,48.58,48.63,48.56,48.61,45500.0,36.7576,36.7954,36.7425,36.7803,45500.0
2015-02-05 12:00:00,48.62,48.64,48.57,48.59,23700.0,36.7879,36.803,36.7501,36.7652,23700.0
2015-02-05 12:30:00,48.6,48.63,48.54,48.58,29400.0,36.7727,36.7954,36.7274,36.7576,29400.0
2015-02-05 13:00:00,48.59,48.68,48.56,48.63,96300.0,36.7652,36.8333,36.7425,36.7954,96300.0
2015-02-05 13:30:00,48.63,48.66,48.6,48.6,84000.0,36.7954,36.8181,36.7727,36.7727,84000.0
2015-02-05 14:00:00,48.61,48.63,48.54,48.58,37500.0,36.7803,36.7954,36.7274,36.7576,37500.0
2015-02-05 14:30:00,48.58,48.61,48.54,48.61,52700.0,36.7576,36.7803,36.7274,36.7803,52700.0
2015-02-05 15:00:00,48.6,48.69,48.56,48.69,99200.0,36.7727,36.8408,36.7425,36.8408,99200.0
2015-02-05 15:30:00,48.69,48.72,48.66,48.7,94000.0,36.8408,36.8635,36.8181,36.8484,94000.0
2015-02-06 09:30:00,48.05,48.16,48.02,48.09,230400.0,36.3566,36.4398,36.3339,36.3869,230400.0
2015-02-06 10:00:00,48.09,48.17,48.09,48.14,68900.0,36.3869,36.4474,36.3869,36.4247,68900.0
2015-02-06 10:30:00,48.14,48.22,48.12,48.14,103600.0,36.4247,36.4852,36.4096,36.4247,103600.0
2015-02-06 11:00:00,48.15,48.16,48.09,48.09,56100.0,36.4323,36.4398,36.3869,36.3869,56100.0
2015-02-06 11:30:00,48.08,48.1,48.07,48.07,42400.0,36.3793,36.3944,36.3717,36.3717,42400.0
2015-02-06 12:00:00,48.07,48.09,48.0,48.01,46500.0,36.3717,36.3869,36.3188,36.3263,46500.0
2015-02-06 12:30:00,48.01,48.02,47.87,47.94,148500.0,36.3263,36.3339,36.2204,36.2734,148500.0
2015-02-06 13:00:00,47.94,47.98,47.8,47.85,198800.0,36.2734,36.3036,36.1674,36.2053,198800.0
2015-02-06 13:30:00,47.86,47.94,47.81,47.91,63000.0,36.2128,36.2734,36.175,36.2507,63000.0
2015-02-06 14:00:00,47.92,47.92,47.83,47.88,95300.0,36.2582,36.2582,36.1901,36.228,95300.0
2015-02-06 14:30:00,47.87,47.92,47.85,47.86,81700.0,36.2204,36.2582,36.2053,36.2128,81700.0
2015-02-06 15:00:00,47.85,47.87,47.77,47.82,194000.0,36.2053,36.2204,36.1447,36.1826,194000.0
2015-02-06 15:30:00,47.82,47.94,47.81,47.93,187800.0,36.1826,36.2734,36.175,36.2658,187800.0
2015-02-09 09:30:00,47.74,47.88,47.74,47.88,58000.0,36.122,36.228,36.122,36.228,58000.0
2015-02-09 10:00:00,47.88,47.95,47.85,47.91,60700.0,36.228,36.2809,36.2053,36.2507,60700.0
2015-02-09 10:30:00,47.9,47.96,47.79,47.8,146700.0,36.2431,36.2885,36.1599,36.1674,146700.0
2015-02-09 11:00:00,47.82,47.91,47.82,47.91,84300.0,36.1826,36.2507,36.1826,36.2507,84300.0
2015-02-09 11:30:00,47.9,47.9,47.81,47.82,37200.0,36.2431,36.2431,36.175,36.1826,37200.0
2015-02-09 12:00:00,47.82,47.84,47.8,47.83,60300.0,36.1826,36.1977,36.1674,36.1901,60300.0
2015-02-09 12:30:00,47.85,47.88,47.82,47.84,47900.0,36.2053,36.228,36.1826,36.1977,47900.0
2015-02-09 13:00:00,47.83,47.85,47.82,47.84,56800.0,36.1901,36.2053,36.1826,36.1977,56800.0
2015-02-09 13:30:00,47.83,47.89,47.81,47.88,47400.0,36.1901,36.2355,36.175,36.228,47400.0
2015-02-09 14:00:00,47.88,47.89,47.84,47.89,39700.0,36.228,36.2355,36.1977,36.2355,39700.0
2015-02-09 14:30:00,47.88,47.93,47.84,47.84,69900.0,36.228,36.2658,36.1977,36.1977,69900.0
2015-02-09 15:00:00,47.83,47.84,47.78,47.84,77700.0,36.1901,36.1977,36.1523,36.1977,77700.0
2015-02-09 15:30:00,47.84,47.87,47.79,47.84,78700.0,36.1977,36.2204,36.1599,36.1977,78700.0
2015-02-10 09:30:00,47.7,47.75,47.59,47.6,235600.0,36.0918,36.1296,36.0085,36.0161,235600.0
2015-02-10 10:00:00,47.6,47.69,47.57,47.61,72500.0,36.0161,36.0842,35.9934,36.0237,72500.0
2015-02-10 10:30:00,47.61,47.67,47.57,47.62,41300.0,36.0237,36.0691,35.9934,36.0312,41300.0
2015-02-10 11:00:00,47.62,47.68,47.62,47.66,39300.0,36.0312,36.0766,36.0312,36.0615,39300.0
2015-02-10 11:30:00,47.65,47.67,47.63,47.64,108400.0,36.0539,36.0691,36.0388,36.0464,108400.0
2015-02-10 12:00:00,47.64,47.7,47.62,47.68,138500.0,36.0464,36.0918,36.0312,36.0766,138500.0
2015-02-10 12:30:00,47.67,47.7,47.63,47.65,253300.0,36.0691,36.0918,36.0388,36.0539,253300.0
2015-02-10 13:00:00,47.64,47.67,47.58,47.59,53600.0,36.0464,36.0691,36.001,36.0085,53600.0
2015-02-10 13:30:00,47.6,47.61,47.55,47.56,54200.0,36.0161,36.0237,35.9783,35.9858,54200.0
2015-02-10 14:00:00,47.55,47.64,47.54,47.64,104100.0,35.9783,36.0464,35.9707,36.0464,104100.0
2015-02-10 14:30:00,47.65,47.75,47.64,47.75,234500.0,36.0539,36.1296,36.0464,36.1296,234500.0
2015-02-10 15:00:00,47.75,47.76,47.69,47.75,222300.0,36.1296,36.1372,36.0842,36.1296,222300.0
2015-02-10 15:30:00,47.76,47.77,47.68,47.76,374200.0,36.1372,36.1447,36.0766,36.1372,374200.0
2015-02-11 09:30:00,47.34,47.47,47.28,47.3,64700.0,35.8194,35.9177,35.774,35.7891,64700.0
2015-02-11 10:00:00,47.32,47.33,47.21,47.22,34100.0,35.8042,35.8118,35.721,35.7286,34100.0
2015-02-11 10:30:00,47.21,47.21,47.13,47.18,61400.0,35.721,35.721,35.6605,35.6983,61400.0
2015-02-11 11:00:00,47.19,47.3,47.19,47.3,37000.0,35.7059,35.7891,35.7059,35.7891,37000.0
2015-02-11 11:30:00,47.29,47.3,47.25,47.29,173100.0,35.7815,35.7891,35.7513,35.7815,173100.0
2015-02-11 12:00:00,47.28,47.32,47.26,47.29,93500.0,35.774,35.8042,35.7589,35.7815,93500.0
2015-02-11 12:30:00,47.29,47.3,47.22,47.23,133400.0,35.7815,35.7891,35.7286,35.7362,133400.0
2015-02-11 13:00:00,47.24,47.25,47.15,47.25,131400.0,35.7437,35.7513,35.6756,35.7513,131400.0
2015-02-11 13:30:00,47.25,47.35,47.22,47.34,66600.0,35.7513,35.8269,35.7286,35.8194,66600.0
2015-02-11 14:00:00,47.35,47.38,47.31,47.33,87100.0,35.8269,35.8496,35.7967,35.8118,87100.0
2015-02-11 14:30:00,47.34,47.48,47.34,47.45,109300.0,35.8194,35.9253,35.8194,35.9026,109300.0
2015-02-11 15:00:00,47.46,47.58,47.45,47.53,74100.0,35.9102,36.001,35.9026,35.9631,74100.0
2015-02-11 15:30:00,47.54,47.54,47.42,47.44,102600.0,35.9707,35.9707,35.8799,35.895,102600.0
2015-02-12 09:30:00,47.96,48.12,47.92,48.09,202100.0,36.2885,36.4096,36.2582,36.3869,202100.0
2015-02-12 10:00:00,48.08,48.1,48.02,48.02,95800.0,36.3793,36.3944,36.3339,36.3339,95800.0
2015-02-12 10:30:00,48.01,48.05,48.0,48.02,126700.0,36.3263,36.3566,36.3188,36.3339,126700.0
2015-02-12 11:00:00,48.04,48.12,48.02,48.11,230900.0,36.349,36.4096,36.3339,36.402,230900.0
2015-02-12 11:30:00,48.11,48.24,48.11,48.24,63600.0,36.402,36.5004,36.402,36.5004,63600.0
2015-02-12 12:00:00,48.25,48.27,48.23,48.25,58200.0,36.5079,36.5231,36.4928,36.5079,58200.0
2015-02-12 12:30:00,48.25,48.27,48.2,48.2,32500.0,36.5079,36.5231,36.4701,36.4701,32500.0
2015-02-12 13:00:00,48.21,48.27,48.21,48.23,54800.0,36.4777,36.5231,36.4777,36.4928,54800.0
2015-02-12 13:30:00,48.24,48.27,48.21,48.26,115900.0,36.5004,36.5231,36.4777,36.5155,115900.0
2015-02-12 14:00:00,48.26,48.29,48.23,48.25,59700.0,36.5155,36.5382,36.4928,36.5079,59700.0
2015-02-12 14:30:00,48.24,48.37,48.22,48.37,93400.0,36.5004,36.5987,36.4852,36.5987,93400.0
2015-02-12 15:00:00,48.36,48.42,48.36,48.41,90700.0,36.5912,36.6366,36.5912,36.629,90700.0
2015-02-12 15:30:00,48.41,48.44,48.38,48.41,52400.0,36.629,36.6517,36.6063,36.629,52400.0
2015-02-13 09:30:00,48.63,48.75,48.59,48.73,90200.0,36.7954,36.8862,36.7652,36.8711,90200.0
2015-02-13 10:00:00,48.72,48.84,48.71,48.81,288200.0,36.8635,36.9543,36.856,36.9316,288200.0
2015-02-13 10:30:00,48.82,48.84,48.79,48.83,86700.0,36.9392,36.9543,36.9165,36.9468,86700.0
2015-02-13 11:00:00,48.83,48.86,48.81,48.84,143600.0,36.9468,36.9695,36.9316,36.9543,143600.0
2015-02-13 11:30:00,48.83,48.86,48.81,48.83,348400.0,36.9468,36.9695,36.9316,36.9468,348400.0
2015-02-13 12:00:00,48.84,48.84,48.79,48.81,49400.0,36.9543,36.9543,36.9165,36.9316,49400.0
2015-02-13 12:30:00,48.81,48.86,48.8,48.86,27900.0,36.9316,36.9695,36.9241,36.9695,27900.0
2015-02-13 13:00:00,48.85,48.88,48.83,48.83,37700.0,36.9619,36.9846,36.9468,36.9468,37700.0
2015-02-13 13:30:00,48.84,48.84,48.77,48.8,43100.0,36.9543,36.9543,36.9014,36.9241,43100.0
2015-02-13 14:00:00,48.81,48.88,48.8,48.88,44400.0,36.9316,36.9846,36.9241,36.9846,44400.0
2015-02-13 14:30:00,48.88,48.88,48.83,48.86,44100.0,36.9846,36.9846,36.9468,36.9695,44100.0
2015-02-13 15:00:00,48.85,48.89,48.84,48.86,115900.0,36.9619,36.9922,36.9543,36.9695,115900.0
2015-02-13 15:30:00,48.86,48.87,48.82,48.86,65400.0,36.9695,36.977,36.9392,36.9695,65400.0
2015-02-17 09:30:00,48.73,48.76,48.52,48.55,125100.0,36.8711,36.8938,36.7122,36.7349,125100.0
2015-02-17 10:00:00,48.54,48.58,48.43,48.44,75500.0,36.7274,36.7576,36.6441,36.6517,75500.0
2015-02-17 10:30:00,48.43,48.49,48.42,48.45,68500.0,36.6441,36.6895,36.6366,36.6593,68500.0
2015-02-17 11:00:00,48.45,48.57,48.44,48.56,65600.0,36.6593,36.7501,36.6517,36.7425,65600.0
2015-02-17 11:30:00,48.57,48.6,48.56,48.59,47200.0,36.7501,36.7727,36.7425,36.7652,47200.0
2015-02-17 12:00:00,48.6,48.66,48.6,48.66,40900.0,36.7727,36.8181,36.7727,36.8181,40900.0
2015-02-17 12:30:00,48.65,48.73,48.65,48.72,123600.0,36.8106,36.8711,36.8106,36.8635,123600.0
2015-02-17 13:00:00,48.72,48.76,48.71,48.73,72100.0,36.8635,36.8938,36.856,36.8711,72100.0
2015-02-17 13:30:00,48.74,48.76,48.71,48.76,34400.0,36.8787,36.8938,36.856,36.8938,34400.0
2015-02-17 14:00:00,48.76,48.77,48.71,48.72,50600.0,36.8938,36.9014,36.856,36.8635,50600.0
2015-02-17 14:30:00,48.72,48.75,48.71,48.72,144600.0,36.8635,36.8862,36.856,36.8635,144600.0
2015-02-17 15:00:00,48.72,48.75,48.7,48.74,46200.0,36.8635,36.8862,36.8484,36.8787,46200.0
2015-02-17 15:30:00,48.74,48.76,48.7,48.76,87600.0,36.8787,36.8938,36.8484,36.8938,87600.0
2015-02-18 09:30:00,48.57,48.61,48.5,48.53,74400.0,36.7501,36.7803,36.6971,36.7198,74400.0
2015-02-18 10:00:00,48.53,48.55,48.47,48.51,71700.0,36.7198,36.7349,36.6744,36.7047,71700.0
2015-02-18 10:30:00,48.5,48.62,48.49,48.62,51700.0,36.6971,36.7879,36.6895,36.7879,51700.0
2015-02-18 11:00:00,48.64,48.64,48.6,48.62,27400.0,36.803,36.803,36.7727,36.7879,27400.0
2015-02-18 11:30:00,48.64,48.65,48.57,48.58,43500.0,36.803,36.8106,36.7501,36.7576,43500.0
2015-02-18 12:00:00,48.58,48.59,48.53,48.55,39800.0,36.7576,36.7652,36.7198,36.7349,39800.0
2015-02-18 12:30:00,48.55,48.57,48.51,48.52,31000.0,36.7349,36.7501,36.7047,36.7122,31000.0
2015-02-18 13:00:00,48.51,48.52,48.47,48.47,28900.0,36.7047,36.7122,36.6744,36.6744,28900.0
2015-02-18 13:30:00,48.48,48.51,48.46,48.47,41700.0,36.682,36.7047,36.6668,36.6744,41700.0
2015-02-18 14:00:00,48.47,48.81,48.47,48.68,131800.0,36.6744,36.9316,36.6744,36.8333,131800.0
2015-02-18 14:30:00,48.7,48.72,48.67,48.69,72300.0,36.8484,36.8635,36.8257,36.8408,72300.0
2015-02-18 15:00:00,48.69,48.77,48.69,48.75,107200.0,36.8408,36.9014,36.8408,36.8862,107200.0
2015-02-18 15:30:00,48.74,48.78,48.69,48.78,88000.0,36.8787,36.9089,36.8408,36.9089,88000.0
2015-02-19 09:30:00,48.48,48.52,48.39,48.5,42700.0,36.682,36.7122,36.6139,36.6971,42700.0
2015-02-19 10:00:00,48.51,48.61,48.46,48.6,22000.0,36.7047,36.7803,36.6668,36.7727,22000.0
2015-02-19 10:30:00,48.6,48.69,48.59,48.68,44300.0,36.7727,36.8408,36.7652,36.8333,44300.0
2015-02-19 11:00:00,48.69,48.77,48.67,48.75,32200.0,36.8408,36.9014,36.8257,36.8862,32200.0
2015-02-19 11:30:00,48.75,48.81,48.74,48.76,74400.0,36.8862,36.9316,36.8787,36.8938,74400.0
2015-02-19 12:00:00,48.77,48.78,48.64,48.65,18200.0,36.9014,36.9089,36.803,36.8106,18200.0
2015-02-19 12:30:00,48.64,48.65,48.56,48.62,23800.0,36.803,36.8106,36.7425,36.7879,23800.0
2015-02-19 13:00:00,48.62,48.62,48.56,48.61,71800.0,36.7879,36.7879,36.7425,36.7803,71800.0
2015-02-19 13:30:00,48.61,48.64,48.6,48.64,47400.0,36.7803,36.803,36.7727,36.803,47400.0
2015-02-19 14:00:00,48.66,48.67,48.57,48.59,42500.0,36.8181,36.8257,36.7501,36.7652,42500.0
2015-02-19 14:30:00,48.59,48.6,48.57,48.6,38000.0,36.7652,36.7727,36.7501,36.7727,38000.0
2015-02-19 15:00:00,48.6,48.62,48.59,48.6,62800.0,36.7727,36.7879,36.7652,36.7727,62800.0
2015-02-19 15:30:00,48.61,48.63,48.58,48.59,104400.0,36.7803,36.7954,36.7576,36.7652,104400.0
2015-02-20 09:30:00,48.48,48.5,48.36,48.44,131700.0,36.682,36.6971,36.5912,36.6517,131700.0
2015-02-20 10:00:00,48.43,48.53,48.39,48.49,53000.0,36.6441,36.7198,36.6139,36.6895,53000.0
2015-02-20 10:30:00,48.46,48.62,48.44,48.59,62600.0,36.6668,36.7879,36.6517,36.7652,62600.0
2015-02-20 11:00:00,48.6,48.67,48.59,48.65,47800.0,36.7727,36.8257,36.7652,36.8106,47800.0
2015-02-20 11:30:00,48.66,48.67,48.59,48.64,35400.0,36.8181,36.8257,36.7652,36.803,35400.0
2015-02-20 12:00:00,48.65,48.67,48.62,48.63,54500.0,36.8106,36.8257,36.7879,36.7954,54500.0
2015-02-20 12:30:00,48.63,48.75,48.62,48.68,76200.0,36.7954,36.8862,36.7879,36.8333,76200.0
2015-02-20 13:00:00,48.69,48.79,48.68,48.77,43500.0,36.8408,36.9165,36.8333,36.9014,43500.0
2015-02-20 13:30:00,48.77,48.83,48.75,48.83,42300.0,36.9014,36.9468,36.8862,36.9468,42300.0
2015-02-20 14:00:00,48.82,48.87,48.81,48.83,64100.0,36.9392,36.977,36.9316,36.9468,64100.0
2015-02-20 14:30:00,48.83,48.86,48.8,48.85,69600.0,36.9468,36.9695,36.9241,36.9619,69600.0
2015-02-20 15:00:00,48.86,48.93,48.85,48.91,227800.0,36.9695,37.0224,36.9619,37.0073,227800.0
2015-02-20 15:30:00,48.91,48.93,48.8,48.85,89400.0,37.0073,37.0224,36.9241,36.9619,89400.0
2015-02-23 09:30:00,48.65,48.68,48.49,48.52,203300.0,36.8106,36.8333,36.6895,36.7122,203300.0
2015-02-23 10:00:00,48.52,48.56,48.46,48.5,78100.0,36.7122,36.7425,36.6668,36.6971,78100.0
2015-02-23 10:30:00,48.5,48.54,48.49,48.53,107500.0,36.6971,36.7274,36.6895,36.7198,107500.0
2015-02-23 11:00:00,48.54,48.55,48.52,48.55,77100.0,36.7274,36.7349,36.7122,36.7349,77100.0
2015-02-23 11:30:00,48.55,48.57,48.52,48.52,93800.0,36.7349,36.7501,36.7122,36.7122,93800.0
2015-02-23 12:00:00,48.53,48.54,48.48,48.48,33900.0,36.7198,36.7274,36.682,36.682,33900.0
2015-02-23 12:30:00,48.48,48.48,48.42,48.45,41900.0,36.682,36.682,36.6366,36.6593,41900.0
2015-02-23 13:00:00,48.45,48.46,48.42,48.45,45100.0,36.6593,36.6668,36.6366,36.6593,45100.0
2015-02-23 13:30:00,48.46,48.53,48.45,48.49,45600.0,36.6668,36.7198,36.6593,36.6895,45600.0
2015-02-23 14:00:00,48.48,48.49,48.46,48.47,24500.0,36.682,36.6895,36.6668,36.6744,24500.0
2015-02-23 14:30:00,48.47,48.48,48.39,48.41,128500.0,36.6744,36.682,36.6139,36.629,128500.0
2015-02-23 15:00:00,48.41,48.42,48.36,48.4,57600.0,36.629,36.6366,36.5912,36.6214,57600.0
2015-02-23 15:30:00,48.41,48.49,48.4,48.47,86400.0,36.629,36.6895,36.6214,36.6744,86400.0
2015-02-24 09:30:00,48.69,48.69,48.61,48.61,139600.0,36.8408,36.8408,36.7803,36.7803,139600.0
2015-02-24 10:00:00,48.62,48.88,48.5,48.88,421500.0,36.7879,36.9846,36.6971,36.9846,421500.0
2015-02-24 10:30:00,48.89,49.07,48.88,49.06,94200.0,36.9922,37.1284,36.9846,37.1208,94200.0
2015-02-24 11:00:00,49.07,49.2,49.06,49.14,108100.0,37.1284,37.2267,37.1208,37.1813,108100.0
2015-02-24 11:30:00,49.14,49.14,49.03,49.03,33600.0,37.1813,37.1813,37.0981,37.0981,33600.0
2015-02-24 12:00:00,49.03,49.06,49.01,49.04,23500.0,37.0981,37.1208,37.083,37.1057,23500.0
2015-02-24 12:30:00,49.04,49.08,49.0,49.08,130600.0,37.1057,37.1359,37.0754,37.1359,130600.0
2015-02-24 13:00:00,49.08,49.11,49.04,49.05,44400.0,37.1359,37.1586,37.1057,37.1132,44400.0
2015-02-24 13:30:00,49.06,49.12,49.05,49.12,51700.0,37.1208,37.1662,37.1132,37.1662,51700.0
2015-02-24 14:00:00,49.12,49.13,49.07,49.08,33200.0,37.1662,37.1738,37.1284,37.1359,33200.0
2015-02-24 14:30:00,49.08,49.1,49.05,49.1,75300.0,37.1359,37.1511,37.1132,37.1511,75300.0
2015-02-24 15:00:00,49.1,49.14,49.09,49.14,104800.0,37.1511,37.1813,37.1435,37.1813,104800.0
2015-02-24 15:30:00,49.14,49.15,49.05,49.09,145500.0,37.1813,37.1889,37.1132,37.1435,145500.0
2015-02-25 09:30:00,48.9,49.03,48.9,48.9,105400.0,36.9997,37.0981,36.9997,36.9997,105400.0
2015-02-25 10:00:00,48.92,48.95,48.91,48.94,38300.0,37.0149,37.0376,37.0073,37.03,38300.0
2015-02-25 10:30:00,48.94,49.0,48.92,48.99,93400.0,37.03,37.0754,37.0149,37.0678,93400.0
2015-02-25 11:00:00,49.0,49.01,48.98,49.0,140200.0,37.0754,37.083,37.0603,37.0754,140200.0
2015-02-25 11:30:00,49.0,49.06,48.99,49.04,46300.0,37.0754,37.1208,37.0678,37.1057,46300.0
2015-02-25 12:00:00,49.04,49.06,49.03,49.03,190000.0,37.1057,37.1208,37.0981,37.0981,190000.0
2015-02-25 12:30:00,49.03,49.03,49.0,49.02,86300.0,37.0981,37.0981,37.0754,37.0905,86300.0
2015-02-25 13:00:00,49.02,49.02,48.98,48.99,45400.0,37.0905,37.0905,37.0603,37.0678,45400.0
2015-02-25 13:30:00,49.0,49.09,49.0,49.08,33800.0,37.0754,37.1435,37.0754,37.1359,33800.0
2015-02-25 14:00:00,49.07,49.11,49.07,49.09,29400.0,37.1284,37.1586,37.1284,37.1435,29400.0
2015-02-25 14:30:00,49.1,49.11,48.99,49.05,85200.0,37.1511,37.1586,37.0678,37.1132,85200.0
2015-02-25 15:00:00,49.05,49.05,48.98,48.99,113500.0,37.1132,37.1132,37.0603,37.0678,113500.0
2015-02-25 15:30:00,49.0,49.06,49.0,49.02,115200.0,37.0754,37.1208,37.0754,37.0905,115200.0
2015-02-26 09:30:00,49.05,49.1,48.98,48.98,92200.0,37.1132,37.1511,37.0603,37.0603,92200.0
2015-02-26 10:00:00,48.99,49.03,48.97,49.0,92300.0,37.0678,37.0981,37.0527,37.0754,92300.0
2015-02-26 10:30:00,48.99,49.02,48.96,49.0,62100.0,37.0678,37.0905,37.0451,37.0754,62100.0
2015-02-26 11:00:00,49.01,49.05,49.0,49.03,40200.0,37.083,37.1132,37.0754,37.0981,40200.0
2015-02-26 11:30:00,49.03,49.07,49.02,49.05,46200.0,37.0981,37.1284,37.0905,37.1132,46200.0
2015-02-26 12:00:00,49.05,49.06,49.01,49.04,35900.0,37.1132,37.1208,37.083,37.1057,35900.0
2015-02-26 12:30:00,49.05,49.06,49.02,49.04,29600.0,37.1132,37.1208,37.0905,37.1057,29600.0
2015-02-26 13:00:00,49.05,49.05,48.98,49.01,41200.0,37.1132,37.1132,37.0603,37.083,41200.0
2015-02-26 13:30:00,49.0,49.02,48.99,49.01,42500.0,37.0754,37.0905,37.0678,37.083,42500.0
2015-02-26 14:00:00,49.02,49.03,48.98,48.98,90300.0,37.0905,37.0981,37.0603,37.0603,90300.0
2015-02-26 14:30:00,48.99,49.03,48.97,49.01,98000.0,37.0678,37.0981,37.0527,37.083,98000.0
2015-02-26 15:00:00,49.0,49.01,48.96,48.98,112500.0,37.0754,37.083,37.0451,37.0603,112500.0
2015-02-26 15:30:00,48.99,49.04,48.96,48.99,126700.0,37.0678,37.1057,37.0451,37.0678,126700.0
2015-02-27 09:30:00,48.95,49.01,48.95,48.99,566800.0,37.0376,37.083,37.0376,37.0678,566800.0
2015-02-27 10:00:00,49.0,49.06,49.0,49.05,117900.0,37.0754,37.1208,37.0754,37.1132,117900.0
2015-02-27 10:30:00,49.06,49.21,49.06,49.21,182600.0,37.1208,37.2343,37.1208,37.2343,182600.0
2015-02-27 11:00:00,49.22,49.26,49.16,49.16,79500.0,37.2419,37.2721,37.1965,37.1965,79500.0
2015-02-27 11:30:00,49.17,49.21,49.16,49.17,170600.0,37.204,37.2343,37.1965,37.204,170600.0
2015-02-27 12:00:00,49.17,49.19,49.16,49.18,68000.0,37.204,37.2192,37.1965,37.2116,68000.0
2015-02-27 12:30:00,49.18,49.19,49.15,49.17,65300.0,37.2116,37.2192,37.1889,37.204,65300.0
2015-02-27 13:00:00,49.17,49.17,49.08,49.11,92000.0,37.204,37.204,37.1359,37.1586,92000.0
2015-02-27 13:30:00,49.11,49.15,49.09,49.14,93700.0,37.1586,37.1889,37.1435,37.1813,93700.0
2015-02-27 14:00:00,49.14,49.15,49.1,49.14,101400.0,37.1813,37.1889,37.1511,37.1813,101400.0
2015-02-27 14:30:00,49.14,49.14,49.06,49.09,149500.0,37.1813,37.1813,37.1208,37.1435,149500.0
2015-02-27 15:00:00,49.09,49.13,49.03,49.13,404000.0,37.1435,37.1738,37.0981,37.1738,404000.0
2015-02-27 15:30:00,49.13,49.14,48.99,49.0,730000.0,37.1738,37.1813,37.0678,37.0754,730000.0
2015-03-02 09:30:00,48.92,48.94,48.85,48.9,132300.0,37.0149,37.03,36.9619,36.9997,132300.0
2015-03-02 10:00:00,48.89,48.94,48.89,48.92,62800.0,36.9922,37.03,36.9922,37.0149,62800.0
2015-03-02 10:30:00,48.92,48.93,48.88,48.9,78700.0,37.0149,37.0224,36.9846,36.9997,78700.0
2015-03-02 11:00:00,48.91,48.91,48.85,48.87,60600.0,37.0073,37.0073,36.9619,36.977,60600.0
2015-03-02 11:30:00,48.88,48.91,48.87,48.89,33300.0,36.9846,37.0073,36.977,36.9922,33300.0
2015-03-02 12:00:00,48.88,48.89,48.81,48.82,43100.0,36.9846,36.9922,36.9316,36.9392,43100.0
2015-03-02 12:30:00,48.81,48.83,48.8,48.81,74600.0,36.9316,36.9468,36.9241,36.9316,74600.0
2015-03-02 13:00:00,48.81,48.85,48.8,48.84,67700.0,36.9316,36.9619,36.9241,36.9543,67700.0
2015-03-02 13:30:00,48.85,48.89,48.83,48.87,78900.0,36.9619,36.9922,36.9468,36.977,78900.0
2015-03-02 14:00:00,48.87,48.88,48.8,48.8,105000.0,36.977,36.9846,36.9241,36.9241,105000.0
2015-03-02 14:30:00,48.8,48.85,48.79,48.83,36100.0,36.9241,36.9619,36.9165,36.9468,36100.0
2015-03-02 15:00:00,48.82,48.88,48.82,48.87,112400.0,36.9392,36.9846,36.9392,36.977,112400.0
2015-03-02 15:30:00,48.88,48.97,48.87,48.96,1162100.0,36.9846,37.0527,36.977,37.0451,1162100.0
2015-03-03 09:30:00,48.7,48.78,48.69,48.73,352900.0,36.8484,36.9089,36.8408,36.8711,352900.0
2015-03-03 10:00:00,48.72,48.75,48.71,48.71,177400.0,36.8635,36.8862,36.856,36.856,177400.0
2015-03-03 10:30:00,48.71,48.72,48.64,48.65,64300.0,36.856,36.8635,36.803,36.8106,64300.0
2015-03-03 11:00:00,48.66,48.68,48.63,48.67,72000.0,36.8181,36.8333,36.7954,36.8257,72000.0
2015-03-03 11:30:00,48.66,48.67,48.62,48.66,151300.0,36.8181,36.8257,36.7879,36.8181,151300.0
2015-03-03 12:00:00,48.66,48.7,48.62,48.64,49000.0,36.8181,36.8484,36.7879,36.803,49000.0
2015-03-03 12:30:00,48.64,48.69,48.63,48.68,88400.0,36.803,36.8408,36.7954,36.8333,88400.0
2015-03-03 13:00:00,48.68,48.69,48.65,48.69,62700.0,36.8333,36.8408,36.8106,36.8408,62700.0
2015-03-03 13:30:00,48.69,48.7,48.66,48.66,45500.0,36.8408,36.8484,36.8181,36.8181,45500.0
2015-03-03 14:00:00,48.65,48.71,48.65,48.7,72700.0,36.8106,36.856,36.8106,36.8484,72700.0
2015-03-03 14:30:00,48.7,48.71,48.67,48.69,63000.0,36.8484,36.856,36.8257,36.8408,63000.0
2015-03-03 15:00:00,48.69,48.72,48.67,48.7,93500.0,36.8408,36.8635,36.8257,36.8484,93500.0
2015-03-03 15:30:00,48.71,48.73,48.62,48.63,253000.0,36.856,36.8711,36.7879,36.7954,253000.0
2015-03-04 09:30:00,48.33,48.33,48.05,48.07,225600.0,36.5685,36.5685,36.3566,36.3717,225600.0
2015-03-04 10:00:00,48.05,48.06,47.96,47.98,115600.0,36.3566,36.3642,36.2885,36.3036,115600.0
2015-03-04 10:30:00,47.98,48.09,47.96,48.08,177100.0,36.3036,36.3869,36.2885,36.3793,177100.0
2015-03-04 11:00:00,48.08,48.15,48.08,48.13,107800.0,36.3793,36.4323,36.3793,36.4171,107800.0
2015-03-04 11:30:00,48.13,48.16,48.12,48.13,67100.0,36.4171,36.4398,36.4096,36.4171,67100.0
2015-03-04 12:00:00,48.12,48.2,48.12,48.2,51600.0,36.4096,36.4701,36.4096,36.4701,51600.0
2015-03-04 12:30:00,48.19,48.22,48.17,48.19,43400.0,36.4625,36.4852,36.4474,36.4625,43400.0
2015-03-04 13:00:00,48.19,48.23,48.19,48.2,89600.0,36.4625,36.4928,36.4625,36.4701,89600.0
2015-03-04 13:30:00,48.22,48.22,48.11,48.11,75600.0,36.4852,36.4852,36.402,36.402,75600.0
2015-03-04 14:00:00,48.12,48.2,48.12,48.15,62800.0,36.4096,36.4701,36.4096,36.4323,62800.0
2015-03-04 14:30:00,48.14,48.22,48.14,48.22,123700.0,36.4247,36.4852,36.4247,36.4852,123700.0
2015-03-04 15:00:00,48.22,48.23,48.17,48.2,192100.0,36.4852,36.4928,36.4474,36.4701,192100.0
2015-03-04 15:30:00,48.21,48.25,48.18,48.19,134900.0,36.4777,36.5079,36.455,36.4625,134900.0
2015-03-05 09:30:00,48.23,48.27,48.18,48.26,43600.0,36.4928,36.5231,36.455,36.5155,43600.0
2015-03-05 10:00:00,48.26,48.34,48.25,48.34,39700.0,36.5155,36.576,36.5079,36.576,39700.0
2015-03-05 10:30:00,48.34,48.35,48.27,48.27,30800.0,36.576,36.5836,36.5231,36.5231,30800.0
2015-03-05 11:00:00,48.27,48.28,48.19,48.23,64400.0,36.5231,36.5306,36.4625,36.4928,64400.0
2015-03-05 11:30:00,48.23,48.25,48.21,48.21,37300.0,36.4928,36.5079,36.4777,36.4777,37300.0
2015-03-05 12:00:00,48.21,48.21,48.09,48.09,22600.0,36.4777,36.4777,36.3869,36.3869,22600.0
2015-03-05 12:30:00,48.09,48.11,47.98,47.99,67100.0,36.3869,36.402,36.3036,36.3112,67100.0
2015-03-05 13:00:00,47.99,48.1,47.98,48.1,74600.0,36.3112,36.3944,36.3036,36.3944,74600.0
2015-03-05 13:30:00,48.09,48.14,48.07,48.14,42900.0,36.3869,36.4247,36.3717,36.4247,42900.0
2015-03-05 14:00:00,48.14,48.19,48.13,48.18,49700.0,36.4247,36.4625,36.4171,36.455,49700.0
2015-03-05 14:30:00,48.17,48.19,48.14,48.18,65200.0,36.4474,36.4625,36.4247,36.455,65200.0
2015-03-05 15:00:00,48.18,48.18,48.13,48.17,48300.0,36.455,36.455,36.4171,36.4474,48300.0
2015-03-05 15:30:00,48.17,48.19,48.13,48.14,141000.0,36.4474,36.4625,36.4171,36.4247,141000.0
2015-03-06 09:30:00,47.83,47.84,47.77,47.78,375400.0,36.1901,36.1977,36.1447,36.1523,375400.0
2015-03-06 10:00:00,47.77,47.78,47.66,47.69,273700.0,36.1447,36.1523,36.0615,36.0842,273700.0
2015-03-06 10:30:00,47.7,47.7,47.6,47.6,85300.0,36.0918,36.0918,36.0161,36.0161,85300.0
2015-03-06 11:00:00,47.6,47.6,47.47,47.51,143500.0,36.0161,36.0161,35.9177,35.948,143500.0
2015-03-06 11:30:00,47.51,47.52,47.42,47.46,186200.0,35.948,35.9556,35.8799,35.9102,186200.0
2015-03-06 12:00:00,47.46,47.52,47.37,47.4,85900.0,35.9102,35.9556,35.8421,35.8648,85900.0
2015-03-06 12:30:00,47.41,47.45,47.38,47.41,150400.0,35.8723,35.9026,35.8496,35.8723,150400.0
2015-03-06 13:00:00,47.42,47.43,47.34,47.39,145200.0,35.8799,35.8875,35.8194,35.8572,145200.0
2015-03-06 13:30:00,47.39,47.4,47.33,47.38,135700.0,35.8572,35.8648,35.8118,35.8496,135700.0
2015-03-06 14:00:00,47.39,47.45,47.33,47.38,111400.0,35.8572,35.9026,35.8118,35.8496,111400.0
2015-03-06 14:30:00,47.37,47.39,47.32,47.34,104500.0,35.8421,35.8572,35.8042,35.8194,104500.0
2015-03-06 15:00:00,47.33,47.43,47.33,47.4,118500.0,35.8118,35.8875,35.8118,35.8648,118500.0
2015-03-06 15:30:00,47.4,47.46,47.39,47.46,135000.0,35.8648,35.9102,35.8572,35.9102,135000.0
2015-03-09 09:30:00,47.47,47.56,47.38,47.39,200700.0,35.9177,35.9858,35.8496,35.8572,200700.0
2015-03-09 10:00:00,47.39,47.42,47.35,47.38,91700.0,35.8572,35.8799,35.8269,35.8496,91700.0
2015-03-09 10:30:00,47.38,47.4,47.36,47.38,46200.0,35.8496,35.8648,35.8345,35.8496,46200.0
2015-03-09 11:00:00,47.36,47.39,47.34,47.38,80700.0,35.8345,35.8572,35.8194,35.8496,80700.0
2015-03-09 11:30:00,47.37,47.38,47.3,47.32,33300.0,35.8421,35.8496,35.7891,35.8042,33300.0
2015-03-09 12:00:00,47.32,47.32,47.27,47.28,49800.0,35.8042,35.8042,35.7664,35.774,49800.0
2015-03-09 12:30:00,47.29,47.38,47.28,47.38,53900.0,35.7815,35.8496,35.774,35.8496,53900.0
2015-03-09 13:00:00,47.37,47.39,47.34,47.39,116400.0,35.8421,35.8572,35.8194,35.8572,116400.0
2015-03-09 13:30:00,47.4,47.45,47.37,47.37,106500.0,35.8648,35.9026,35.8421,35.8421,106500.0
2015-03-09 14:00:00,47.38,47.41,47.34,47.35,91800.0,35.8496,35.8723,35.8194,35.8269,91800.0
2015-03-09 14:30:00,47.36,47.42,47.33,47.4,108200.0,35.8345,35.8799,35.8118,35.8648,108200.0
2015-03-09 15:00:00,47.39,47.4,47.33,47.34,73500.0,35.8572,35.8648,35.8118,35.8194,73500.0
2015-03-09 15:30:00,47.35,47.36,47.26,47.27,310000.0,35.8269,35.8345,35.7589,35.7664,310000.0
2015-03-10 09:30:00,46.61,46.62,46.5,46.55,145800.0,35.267,35.2746,35.1838,35.2216,145800.0
2015-03-10 10:00:00,46.54,46.57,46.45,46.47,65600.0,35.2141,35.2368,35.146,35.1611,65600.0
2015-03-10 10:30:00,46.46,46.55,46.42,46.53,253000.0,35.1535,35.2216,35.1233,35.2065,253000.0
2015-03-10 11:00:00,46.53,46.6,46.52,46.56,82600.0,35.2065,35.2595,35.1989,35.2292,82600.0
2015-03-10 11:30:00,46.57,46.57,46.38,46.38,44600.0,35.2368,35.2368,35.093,35.093,44600.0
2015-03-10 12:00:00,46.37,46.41,46.3,46.31,127200.0,35.0854,35.1157,35.0325,35.04,127200.0
2015-03-10 12:30:00,46.3,46.36,46.3,46.33,503400.0,35.0325,35.0779,35.0325,35.0552,503400.0
2015-03-10 13:00:00,46.33,46.43,46.32,46.38,755100.0,35.0552,35.1308,35.0476,35.093,755100.0
2015-03-10 13:30:00,46.37,46.42,46.34,46.39,494200.0,35.0854,35.1233,35.0627,35.1006,494200.0
2015-03-10 14:00:00,46.4,46.42,46.3,46.33,96000.0,35.1081,35.1233,35.0325,35.0552,96000.0
2015-03-10 14:30:00,46.33,46.39,46.33,46.35,62500.0,35.0552,35.1006,35.0552,35.0703,62500.0
2015-03-10 15:00:00,46.34,46.39,46.32,46.35,139000.0,35.0627,35.1006,35.0476,35.0703,139000.0
2015-03-10 15:30:00,46.34,46.37,46.24,46.25,213000.0,35.0627,35.0854,34.9871,34.9946,213000.0
2015-03-11 09:30:00,46.48,46.48,46.38,46.45,65300.0,35.1687,35.1687,35.093,35.146,65300.0
2015-03-11 10:00:00,46.46,46.52,46.45,46.51,43300.0,35.1535,35.1989,35.146,35.1914,43300.0
2015-03-11 10:30:00,46.51,46.52,46.39,46.41,53100.0,35.1914,35.1989,35.1006,35.1157,53100.0
2015-03-11 11:00:00,46.42,46.53,46.4,46.53,65100.0,35.1233,35.2065,35.1081,35.2065,65100.0
2015-03-11 11:30:00,46.53,46.59,46.51,46.57,102600.0,35.2065,35.2519,35.1914,35.2368,102600.0
2015-03-11 12:00:00,46.56,46.59,46.51,46.54,121900.0,35.2292,35.2519,35.1914,35.2141,121900.0
2015-03-11 12:30:00,46.54,46.56,46.51,46.55,60500.0,35.2141,35.2292,35.1914,35.2216,60500.0
2015-03-11 13:00:00,46.54,46.57,46.52,46.57,104400.0,35.2141,35.2368,35.1989,35.2368,104400.0
2015-03-11 13:30:00,46.56,46.58,46.48,46.56,321200.0,35.2292,35.2443,35.1687,35.2292,321200.0
2015-03-11 14:00:00,46.55,46.65,46.55,46.6,134900.0,35.2216,35.2973,35.2216,35.2595,134900.0
2015-03-11 14:30:00,46.6,46.64,46.56,46.61,135800.0,35.2595,35.2897,35.2292,35.267,135800.0
2015-03-11 15:00:00,46.6,46.63,46.55,46.56,90200.0,35.2595,35.2822,35.2216,35.2292,90200.0
2015-03-11 15:30:00,46.56,46.59,46.51,46.57,402100.0,35.2292,35.2519,35.1914,35.2368,402100.0
2015-03-12 09:30:00,47.17,47.2,47.11,47.12,126600.0,35.6908,35.7135,35.6454,35.6529,126600.0
2015-03-12 10:00:00,47.12,47.12,46.98,47.06,67900.0,35.6529,35.6529,35.547,35.6075,67900.0
2015-03-12 10:30:00,47.06,47.09,47.02,47.05,61700.0,35.6075,35.6302,35.5773,35.6,61700.0
2015-03-12 11:00:00,47.06,47.12,47.02,47.1,59900.0,35.6075,35.6529,35.5773,35.6378,59900.0
2015-03-12 11:30:00,47.1,47.11,47.02,47.03,48400.0,35.6378,35.6454,35.5773,35.5848,48400.0
2015-03-12 12:00:00,47.03,47.04,46.97,46.99,50600.0,35.5848,35.5924,35.5394,35.5546,50600.0
2015-03-12 12:30:00,46.98,46.99,46.88,46.91,36800.0,35.547,35.5546,35.4713,35.494,36800.0
2015-03-12 13:00:00,46.9,46.92,46.86,46.87,71800.0,35.4865,35.5016,35.4562,35.4638,71800.0
2015-03-12 13:30:00,46.86,46.88,46.83,46.84,40500.0,35.4562,35.4713,35.4335,35.4411,40500.0
2015-03-12 14:00:00,46.84,46.87,46.81,46.85,33400.0,35.4411,35.4638,35.4184,35.4486,33400.0
2015-03-12 14:30:00,46.85,46.89,46.8,46.88,100500.0,35.4486,35.4789,35.4108,35.4713,100500.0
2015-03-12 15:00:00,46.88,46.9,46.86,46.89,75800.0,35.4713,35.4865,35.4562,35.4789,75800.0
2015-03-12 15:30:00,46.89,46.91,46.86,46.87,82200.0,35.4789,35.494,35.4562,35.4638,82200.0
2015-03-13 09:30:00,46.51,46.53,46.31,46.33,109900.0,35.1914,35.2065,35.04,35.0552,109900.0
2015-03-13 10:00:00,46.34,46.36,46.25,46.27,185800.0,35.0627,35.0779,34.9946,35.0098,185800.0
2015-03-13 10:30:00,46.27,46.33,46.22,46.23,107200.0,35.0098,35.0552,34.9719,34.9795,107200.0
2015-03-13 11:00:00,46.22,46.28,46.16,46.16,94100.0,34.9719,35.0173,34.9265,34.9265,94100.0
2015-03-13 11:30:00,46.15,46.23,46.1,46.23,112500.0,34.919,34.9795,34.8811,34.9795,112500.0
2015-03-13 12:00:00,46.23,46.29,46.19,46.26,107300.0,34.9795,35.0249,34.9492,35.0022,107300.0
2015-03-13 12:30:00,46.27,46.34,46.23,46.23,139500.0,35.0098,35.0627,34.9795,34.9795,139500.0
2015-03-13 13:00:00,46.23,46.23,46.07,46.1,241500.0,34.9795,34.9795,34.8584,34.8811,241500.0
2015-03-13 13:30:00,46.1,46.23,46.09,46.2,213300.0,34.8811,34.9795,34.8736,34.9568,213300.0
2015-03-13 14:00:00,46.2,46.21,46.16,46.2,91100.0,34.9568,34.9644,34.9265,34.9568,91100.0
2015-03-13 14:30:00,46.2,46.22,46.15,46.21,373900.0,34.9568,34.9719,34.919,34.9644,373900.0
2015-03-13 15:00:00,46.21,46.25,46.18,46.25,109700.0,34.9644,34.9946,34.9417,34.9946,109700.0
2015-03-13 15:30:00,46.26,46.34,46.22,46.3,217300.0,35.0022,35.0627,34.9719,35.0325,217300.0
2015-03-16 09:30:00,46.8,46.86,46.67,46.82,118600.0,35.4108,35.4562,35.3124,35.4259,118600.0
2015-03-16 10:00:00,46.83,46.87,46.75,46.76,64100.0,35.4335,35.4638,35.373,35.3805,64100.0
2015-03-16 10:30:00,46.76,46.76,46.67,46.68,35000.0,35.3805,35.3805,35.3124,35.32,35000.0
2015-03-16 11:00:00,46.67,46.78,46.67,46.74,278800.0,35.3124,35.3957,35.3124,35.3654,278800.0
2015-03-16 11:30:00,46.74,46.83,46.74,46.78,34300.0,35.3654,35.4335,35.3654,35.3957,34300.0
2015-03-16 12:00:00,46.79,46.82,46.78,46.8,50100.0,35.4032,35.4259,35.3957,35.4108,50100.0
2015-03-16 12:30:00,46.78,46.83,46.76,46.81,36100.0,35.3957,35.4335,35.3805,35.4184,36100.0
2015-03-16 13:00:00,46.81,46.85,46.78,46.85,101500.0,35.4184,35.4486,35.3957,35.4486,101500.0
2015-03-16 13:30:00,46.85,46.87,46.84,46.84,36900.0,35.4486,35.4638,35.4411,35.4411,36900.0
2015-03-16 14:00:00,46.85,46.85,46.81,46.84,74800.0,35.4486,35.4486,35.4184,35.4411,74800.0
2015-03-16 14:30:00,46.84,46.89,46.82,46.88,80200.0,35.4411,35.4789,35.4259,35.4713,80200.0
2015-03-16 15:00:00,46.88,46.91,46.82,46.83,43600.0,35.4713,35.494,35.4259,35.4335,43600.0
2015-03-16 15:30:00,46.83,46.88,46.81,46.87,121300.0,35.4335,35.4713,35.4184,35.4638,121300.0
2015-03-17 09:30:00,46.89,46.94,46.86,46.94,180700.0,35.4789,35.5167,35.4562,35.5167,180700.0
2015-03-17 10:00:00,46.95,47.0,46.94,46.98,179300.0,35.5243,35.5621,35.5167,35.547,179300.0
2015-03-17 10:30:00,46.98,47.02,46.95,46.96,83800.0,35.547,35.5773,35.5243,35.5319,83800.0
2015-03-17 11:00:00,46.95,46.96,46.87,46.96,92400.0,35.5243,35.5319,35.4638,35.5319,92400.0
2015-03-17 11:30:00,46.96,46.99,46.94,46.99,91700.0,35.5319,35.5546,35.5167,35.5546,91700.0
2015-03-17 12:00:00,46.99,47.03,46.94,47.02,164800.0,35.5546,35.5848,35.5167,35.5773,164800.0
2015-03-17 12:30:00,47.02,47.12,47.0,47.12,152300.0,35.5773,35.6529,35.5621,35.6529,152300.0
2015-03-17 13:00:00,47.12,47.2,47.11,47.19,336100.0,35.6529,35.7135,35.6454,35.7059,336100.0
2015-03-17 13:30:00,47.19,47.22,47.16,47.22,135100.0,35.7059,35.7286,35.6832,35.7286,135100.0
2015-03-17 14:00:00,47.21,47.23,47.19,47.21,171500.0,35.721,35.7362,35.7059,35.721,171500.0
2015-03-17 14:30:00,47.21,47.27,47.17,47.27,168400.0,35.721,35.7664,35.6908,35.7664,168400.0
2015-03-17 15:00:00,47.27,47.34,47.26,47.32,114300.0,35.7664,35.8194,35.7589,35.8042,114300.0
2015-03-17 15:30:00,47.32,47.35,47.3,47.31,289900.0,35.8042,35.8269,35.7891,35.7967,289900.0
2015-03-18 09:30:00,47.22,47.23,47.13,47.2,157200.0,35.7286,35.7362,35.6605,35.7135,157200.0
2015-03-18 10:00:00,47.21,47.31,47.2,47.29,111400.0,35.721,35.7967,35.7135,35.7815,111400.0
2015-03-18 10:30:00,47.29,47.29,47.22,47.25,162300.0,35.7815,35.7815,35.7286,35.7513,162300.0
2015-03-18 11:00:00,47.25,47.26,47.19,47.19,97100.0,35.7513,35.7589,35.7059,35.7059,97100.0
2015-03-18 11:30:00,47.19,47.28,47.18,47.27,142900.0,35.7059,35.774,35.6983,35.7664,142900.0
2015-03-18 12:00:00,47.26,47.3,47.24,47.29,135000.0,35.7589,35.7891,35.7437,35.7815,135000.0
2015-03-18 12:30:00,47.29,47.36,47.29,47.31,44000.0,35.7815,35.8345,35.7815,35.7967,44000.0
2015-03-18 13:00:00,47.3,47.31,47.18,47.18,88200.0,35.7891,35.7967,35.6983,35.6983,88200.0
2015-03-18 13:30:00,47.18,47.31,47.13,47.3,138500.0,35.6983,35.7967,35.6605,35.7891,138500.0
2015-03-18 14:00:00,47.38,48.26,47.3,48.18,447200.0,35.8496,36.5155,35.7891,36.455,447200.0
2015-03-18 14:30:00,48.18,48.28,48.09,48.2,326600.0,36.455,36.5306,36.3869,36.4701,326600.0
2015-03-18 15:00:00,48.21,48.51,48.21,48.37,375500.0,36.4777,36.7047,36.4777,36.5987,375500.0
2015-03-18 15:30:00,48.37,48.38,48.25,48.37,293400.0,36.5987,36.6063,36.5079,36.5987,293400.0
2015-03-19 09:30:00,47.86,47.93,47.74,47.78,399700.0,36.2128,36.2658,36.122,36.1523,399700.0
2015-03-19 10:00:00,47.79,47.87,47.72,47.8,242000.0,36.1599,36.2204,36.1069,36.1674,242000.0
2015-03-19 10:30:00,47.8,47.8,47.68,47.71,116700.0,36.1674,36.1674,36.0766,36.0993,116700.0
2015-03-19 11:00:00,47.72,47.74,47.67,47.71,69600.0,36.1069,36.122,36.0691,36.0993,69600.0
2015-03-19 11:30:00,47.71,47.71,47.52,47.56,129500.0,36.0993,36.0993,35.9556,35.9858,129500.0
2015-03-19 12:00:00,47.56,47.57,47.48,47.54,97900.0,35.9858,35.9934,35.9253,35.9707,97900.0
2015-03-19 12:30:00,47.53,47.54,47.48,47.52,53300.0,35.9631,35.9707,35.9253,35.9556,53300.0
2015-03-19 13:00:00,47.51,47.65,47.49,47.64,82600.0,35.948,36.0539,35.9329,36.0464,82600.0
2015-03-19 13:30:00,47.65,47.67,47.52,47.52,58500.0,36.0539,36.0691,35.9556,35.9556,58500.0
2015-03-19 14:00:00,47.52,47.62,47.51,47.55,82900.0,35.9556,36.0312,35.948,35.9783,82900.0
2015-03-19 14:30:00,47.56,47.63,47.53,47.62,137000.0,35.9858,36.0388,35.9631,36.0312,137000.0
2015-03-19 15:00:00,47.62,47.67,47.6,47.66,133500.0,36.0312,36.0691,36.0161,36.0615,133500.0
2015-03-19 15:30:00,47.66,47.7,47.6,47.61,107100.0,36.0615,36.0918,36.0161,36.0237,107100.0
2015-03-20 09:30:00,48.07,48.09,48.02,48.06,145400.0,36.3717,36.3869,36.3339,36.3642,145400.0
2015-03-20 10:00:00,48.05,48.12,48.05,48.08,46700.0,36.3566,36.4096,36.3566,36.3793,46700.0
2015-03-20 10:30:00,48.07,48.13,48.06,48.1,57000.0,36.3717,36.4171,36.3642,36.3944,57000.0
2015-03-20 11:00:00,48.12,48.21,48.11,48.2,118000.0,36.4096,36.4777,36.402,36.4701,118000.0
2015-03-20 11:30:00,48.2,48.23,48.17,48.21,70400.0,36.4701,36.4928,36.4474,36.4777,70400.0
2015-03-20 12:00:00,48.22,48.24,48.21,48.24,85400.0,36.4852,36.5004,36.4777,36.5004,85400.0
2015-03-20 12:30:00,48.24,48.36,48.24,48.34,33900.0,36.5004,36.5912,36.5004,36.576,33900.0
2015-03-20 13:00:00,48.34,48.39,48.33,48.34,32900.0,36.576,36.6139,36.5685,36.576,32900.0
2015-03-20 13:30:00,48.35,48.36,48.32,48.32,89300.0,36.5836,36.5912,36.5609,36.5609,89300.0
2015-03-20 14:00:00,48.32,48.35,48.3,48.32,57700.0,36.5609,36.5836,36.5458,36.5609,57700.0
2015-03-20 14:30:00,48.32,48.34,48.29,48.34,55100.0,36.5609,36.576,36.5382,36.576,55100.0
2015-03-20 15:00:00,48.34,48.36,48.24,48.26,86300.0,36.576,36.5912,36.5004,36.5155,86300.0
2015-03-20 15:30:00,48.26,48.28,48.22,48.25,368500.0,36.5155,36.5306,36.4852,36.5079,368500.0
2015-03-23 09:30:00,48.38,48.42,48.32,48.34,137500.0,36.6063,36.6366,36.5609,36.576,137500.0
2015-03-23 10:00:00,48.34,48.4,48.31,48.34,86000.0,36.576,36.6214,36.5533,36.576,86000.0
2015-03-23 10:30:00,48.35,48.36,48.28,48.28,148500.0,36.5836,36.5912,36.5306,36.5306,148500.0
2015-03-23 11:00:00,48.28,48.29,48.22,48.26,76300.0,36.5306,36.5382,36.4852,36.5155,76300.0
2015-03-23 11:30:00,48.26,48.3,48.22,48.3,61900.0,36.5155,36.5458,36.4852,36.5458,61900.0
2015-03-23 12:00:00,48.3,48.35,48.25,48.32,38600.0,36.5458,36.5836,36.5079,36.5609,38600.0
2015-03-23 12:30:00,48.32,48.38,48.32,48.37,26600.0,36.5609,36.6063,36.5609,36.5987,26600.0
2015-03-23 13:00:00,48.37,48.41,48.35,48.39,149700.0,36.5987,36.629,36.5836,36.6139,149700.0
2015-03-23 13:30:00,48.4,48.42,48.38,48.4,48700.0,36.6214,36.6366,36.6063,36.6214,48700.0
2015-03-23 14:00:00,48.39,48.44,48.39,48.43,31300.0,36.6139,36.6517,36.6139,36.6441,31300.0
2015-03-23 14:30:00,48.44,48.44,48.35,48.4,65100.0,36.6517,36.6517,36.5836,36.6214,65100.0
2015-03-23 15:00:00,48.39,48.45,48.39,48.44,44300.0,36.6139,36.6593,36.6139,36.6517,44300.0
2015-03-23 15:30:00,48.45,48.48,48.4,48.41,171400.0,36.6593,36.682,36.6214,36.629,171400.0
2015-03-24 09:30:00,48.47,48.54,48.4,48.54,68800.0,36.6744,36.7274,36.6214,36.7274,68800.0
2015-03-24 10:00:00,48.53,48.58,48.45,48.48,65800.0,36.7198,36.7576,36.6593,36.682,65800.0
2015-03-24 10:30:00,48.49,48.54,48.47,48.53,43300.0,36.6895,36.7274,36.6744,36.7198,43300.0
2015-03-24 11:00:00,48.54,48.54,48.44,48.45,45900.0,36.7274,36.7274,36.6517,36.6593,45900.0
2015-03-24 11:30:00,48.46,48.5,48.44,48.48,26200.0,36.6668,36.6971,36.6517,36.682,26200.0
2015-03-24 12:00:00,48.47,48.54,48.47,48.49,71500.0,36.6744,36.7274,36.6744,36.6895,71500.0
2015-03-24 12:30:00,48.5,48.51,48.45,48.47,96400.0,36.6971,36.7047,36.6593,36.6744,96400.0
2015-03-24 13:00:00,48.47,48.53,48.47,48.49,76900.0,36.6744,36.7198,36.6744,36.6895,76900.0
2015-03-24 13:30:00,48.48,48.53,48.46,48.51,35900.0,36.682,36.7198,36.6668,36.7047,35900.0
2015-03-24 14:00:00,48.5,48.52,48.46,48.48,54900.0,36.6971,36.7122,36.6668,36.682,54900.0
2015-03-24 14:30:00,48.48,48.52,48.45,48.5,163300.0,36.682,36.7122,36.6593,36.6971,163300.0
2015-03-24 15:00:00,48.49,48.57,48.49,48.53,546400.0,36.6895,36.7501,36.6895,36.7198,546400.0
2015-03-24 15:30:00,48.53,48.59,48.52,48.56,754600.0,36.7198,36.7652,36.7122,36.7425,754600.0
2015-03-25 09:30:00,48.56,48.59,48.41,48.44,220800.0,36.7425,36.7652,36.629,36.6517,220800.0
2015-03-25 10:00:00,48.43,48.49,48.43,48.45,45300.0,36.6441,36.6895,36.6441,36.6593,45300.0
2015-03-25 10:30:00,48.4,48.41,48.28,48.31,442700.0,36.6214,36.629,36.5306,36.5533,442700.0
2015-03-25 11:00:00,48.33,48.36,48.21,48.24,75800.0,36.5685,36.5912,36.4777,36.5004,75800.0
2015-03-25 11:30:00,48.24,48.24,48.09,48.16,114200.0,36.5004,36.5004,36.3869,36.4398,114200.0
2015-03-25 12:00:00,48.16,48.16,48.06,48.12,58000.0,36.4398,36.4398,36.3642,36.4096,58000.0
2015-03-25 12:30:00,48.1,48.11,48.03,48.1,134700.0,36.3944,36.402,36.3415,36.3944,134700.0
2015-03-25 13:00:00,48.09,48.1,47.95,48.04,127700.0,36.3869,36.3944,36.2809,36.349,127700.0
2015-03-25 13:30:00,48.05,48.09,48.02,48.04,163600.0,36.3566,36.3869,36.3339,36.349,163600.0
2015-03-25 14:00:00,48.03,48.08,48.01,48.08,117100.0,36.3415,36.3793,36.3263,36.3793,117100.0
2015-03-25 14:30:00,48.09,48.09,48.0,48.0,101500.0,36.3869,36.3869,36.3188,36.3188,101500.0
2015-03-25 15:00:00,48.01,48.01,47.92,47.93,83100.0,36.3263,36.3263,36.2582,36.2658,83100.0
2015-03-25 15:30:00,47.92,47.96,47.85,47.87,542100.0,36.2582,36.2885,36.2053,36.2204,542100.0
2015-03-26 09:30:00,47.74,47.74,47.49,47.49,386600.0,36.122,36.122,35.9329,35.9329,386600.0
2015-03-26 10:00:00,47.48,47.48,47.34,47.39,197500.0,35.9253,35.9253,35.8194,35.8572,197500.0
2015-03-26 10:30:00,47.38,47.48,47.37,47.48,80900.0,35.8496,35.9253,35.8421,35.9253,80900.0
2015-03-26 11:00:00,47.48,47.52,47.45,47.51,102400.0,35.9253,35.9556,35.9026,35.948,102400.0
2015-03-26 11:30:00,47.51,47.61,47.49,47.61,132200.0,35.948,36.0237,35.9329,36.0237,132200.0
2015-03-26 12:00:00,47.61,47.62,47.54,47.56,98800.0,36.0237,36.0312,35.9707,35.9858,98800.0
2015-03-26 12:30:00,47.56,47.62,47.53,47.59,81600.0,35.9858,36.0312,35.9631,36.0085,81600.0
2015-03-26 13:00:00,47.6,47.6,47.52,47.57,135600.0,36.0161,36.0161,35.9556,35.9934,135600.0
2015-03-26 13:30:00,47.57,47.61,47.54,47.59,65600.0,35.9934,36.0237,35.9707,36.0085,65600.0
2015-03-26 14:00:00,47.58,47.63,47.52,47.59,282900.0,36.001,36.0388,35.9556,36.0085,282900.0
2015-03-26 14:30:00,47.59,47.65,47.54,47.58,602800.0,36.0085,36.0539,35.9707,36.001,602800.0
2015-03-26 15:00:00,47.56,47.65,47.56,47.65,508900.0,35.9858,36.0539,35.9858,36.0539,508900.0
2015-03-26 15:30:00,47.64,47.7,47.54,47.54,621000.0,36.0464,36.0918,35.9707,35.9707,621000.0
2015-03-27 09:30:00,47.6,47.63,47.56,47.62,63900.0,36.0161,36.0388,35.9858,36.0312,63900.0
2015-03-27 10:00:00,47.62,47.68,47.54,47.55,106800.0,36.0312,36.0766,35.9707,35.9783,106800.0
2015-03-27 10:30:00,47.55,47.59,47.49,47.59,84300.0,35.9783,36.0085,35.9329,36.0085,84300.0
2015-03-27 11:00:00,47.58,47.58,47.53,47.54,26500.0,36.001,36.001,35.9631,35.9707,26500.0
2015-03-27 11:30:00,47.55,47.59,47.53,47.59,111300.0,35.9783,36.0085,35.9631,36.0085,111300.0
2015-03-27 12:00:00,47.6,47.64,47.56,47.59,65300.0,36.0161,36.0464,35.9858,36.0085,65300.0
2015-03-27 12:30:00,47.59,47.64,47.58,47.63,27700.0,36.0085,36.0464,36.001,36.0388,27700.0
2015-03-27 13:00:00,47.64,47.66,47.61,47.63,55500.0,36.0464,36.0615,36.0237,36.0388,55500.0
2015-03-27 13:30:00,47.63,47.71,47.62,47.71,86300.0,36.0388,36.0993,36.0312,36.0993,86300.0
2015-03-27 14:00:00,47.7,47.72,47.63,47.64,74400.0,36.0918,36.1069,36.0388,36.0464,74400.0
2015-03-27 14:30:00,47.65,47.65,47.57,47.62,40500.0,36.0539,36.0539,35.9934,36.0312,40500.0
2015-03-27 15:00:00,47.62,47.64,47.58,47.62,116400.0,36.0312,36.0464,36.001,36.0312,116400.0
2015-03-27 15:30:00,47.62,47.72,47.61,47.66,342500.0,36.0312,36.1069,36.0237,36.0615,342500.0
2015-03-30 09:30:00,48.19,48.27,48.15,48.19,1745300.0,36.4625,36.5231,36.4323,36.4625,1745300.0
2015-03-30 10:00:00,48.19,48.24,48.16,48.23,193300.0,36.4625,36.5004,36.4398,36.4928,193300.0
2015-03-30 10:30:00,48.24,48.32,48.24,48.3,343500.0,36.5004,36.5609,36.5004,36.5458,343500.0
2015-03-30 11:00:00,48.3,48.33,48.26,48.29,143100.0,36.5458,36.5685,36.5155,36.5382,143100.0
2015-03-30 11:30:00,48.29,48.32,48.27,48.32,57300.0,36.5382,36.5609,36.5231,36.5609,57300.0
2015-03-30 12:00:00,48.32,48.39,48.31,48.39,209100.0,36.5609,36.6139,36.5533,36.6139,209100.0
2015-03-30 12:30:00,48.39,48.44,48.37,48.43,208300.0,36.6139,36.6517,36.5987,36.6441,208300.0
2015-03-30 13:00:00,48.44,48.47,48.42,48.47,133700.0,36.6517,36.6744,36.6366,36.6744,133700.0
2015-03-30 13:30:00,48.48,48.48,48.41,48.45,155500.0,36.682,36.682,36.629,36.6593,155500.0
2015-03-30 14:00:00,48.46,48.55,48.46,48.52,130700.0,36.6668,36.7349,36.6668,36.7122,130700.0
2015-03-30 14:30:00,48.51,48.53,48.48,48.52,72100.0,36.7047,36.7198,36.682,36.7122,72100.0
2015-03-30 15:00:00,48.53,48.56,48.52,48.54,74600.0,36.7198,36.7425,36.7122,36.7274,74600.0
2015-03-30 15:30:00,48.53,48.55,48.47,48.48,170700.0,36.7198,36.7349,36.6744,36.682,170700.0
2015-03-31 09:30:00,48.23,48.26,48.14,48.17,240700.0,36.4928,36.5155,36.4247,36.4474,240700.0
2015-03-31 10:00:00,48.19,48.33,48.17,48.29,110300.0,36.4625,36.5685,36.4474,36.5382,110300.0
2015-03-31 10:30:00,48.3,48.42,48.3,48.41,146600.0,36.5458,36.6366,36.5458,36.629,146600.0
2015-03-31 11:00:00,48.41,48.44,48.35,48.37,111600.0,36.629,36.6517,36.5836,36.5987,111600.0
2015-03-31 11:30:00,48.36,48.44,48.33,48.4,157900.0,36.5912,36.6517,36.5685,36.6214,157900.0
2015-03-31 12:00:00,48.39,48.39,48.31,48.35,42700.0,36.6139,36.6139,36.5533,36.5836,42700.0
2015-03-31 12:30:00,48.35,48.41,48.34,48.38,52200.0,36.5836,36.629,36.576,36.6063,52200.0
2015-03-31 13:00:00,48.38,48.41,48.37,48.38,83500.0,36.6063,36.629,36.5987,36.6063,83500.0
2015-03-31 13:30:00,48.38,48.41,48.31,48.33,97300.0,36.6063,36.629,36.5533,36.5685,97300.0
2015-03-31 14:00:00,48.34,48.36,48.29,48.31,106900.0,36.576,36.5912,36.5382,36.5533,106900.0
2015-03-31 14:30:00,48.32,48.36,48.3,48.35,88500.0,36.5609,36.5912,36.5458,36.5836,88500.0
2015-03-31 15:00:00,48.35,48.35,48.27,48.32,131600.0,36.5836,36.5836,36.5231,36.5609,131600.0
2015-03-31 15:30:00,48.31,48.39,48.3,48.34,180300.0,36.5533,36.6139,36.5458,36.576,180300.0
2015-04-01 09:30:00,48.85,48.86,48.66,48.7,276800.0,36.9619,36.9695,36.8181,36.8484,276800.0
2015-04-01 10:00:00,48.68,48.86,48.68,48.83,137400.0,36.8333,36.9695,36.8333,36.9468,137400.0
2015-04-01 10:30:00,48.84,48.95,48.82,48.89,69300.0,36.9543,37.0376,36.9392,36.9922,69300.0
2015-04-01 11:00:00,48.9,48.97,48.87,48.95,126400.0,36.9997,37.0527,36.977,37.0376,126400.0
2015-04-01 11:30:00,48.95,48.99,48.91,48.97,133600.0,37.0376,37.0678,37.0073,37.0527,133600.0
2015-04-01 12:00:00,48.97,48.98,48.92,48.96,78900.0,37.0527,37.0603,37.0149,37.0451,78900.0
2015-04-01 12:30:00,48.95,48.96,48.91,48.94,50000.0,37.0376,37.0451,37.0073,37.03,50000.0
2015-04-01 13:00:00,48.93,48.97,48.91,48.93,48600.0,37.0224,37.0527,37.0073,37.0224,48600.0
2015-04-01 13:30:00,48.93,48.97,48.9,48.91,103300.0,37.0224,37.0527,36.9997,37.0073,103300.0
2015-04-01 14:00:00,48.91,48.91,48.84,48.85,943600.0,37.0073,37.0073,36.9543,36.9619,943600.0
2015-04-01 14:30:00,48.85,48.87,48.81,48.83,199000.0,36.9619,36.977,36.9316,36.9468,199000.0
2015-04-01 15:00:00,48.84,48.86,48.79,48.86,572100.0,36.9543,36.9695,36.9165,36.9695,572100.0
2015-04-01 15:30:00,48.86,48.99,48.85,48.98,1000900.0,36.9695,37.0678,36.9619,37.0603,1000900.0
2015-04-02 09:30:00,49.4,49.59,49.32,49.55,184800.0,37.3781,37.5218,37.3175,37.4916,184800.0
2015-04-02 10:00:00,49.56,49.58,49.47,49.48,227500.0,37.4991,37.5143,37.431,37.4386,227500.0
2015-04-02 10:30:00,49.48,49.52,49.45,49.52,296200.0,37.4386,37.4689,37.4159,37.4689,296200.0
2015-04-02 11:00:00,49.51,49.57,49.51,49.51,206000.0,37.4613,37.5067,37.4613,37.4613,206000.0
2015-04-02 11:30:00,49.51,49.58,49.5,49.55,167500.0,37.4613,37.5143,37.4537,37.4916,167500.0
2015-04-02 12:00:00,49.55,49.58,49.52,49.57,205900.0,37.4916,37.5143,37.4689,37.5067,205900.0
2015-04-02 12:30:00,49.57,49.63,49.57,49.61,51600.0,37.5067,37.5521,37.5067,37.537,51600.0
2015-04-02 13:00:00,49.61,49.69,49.61,49.66,107500.0,37.537,37.5975,37.537,37.5748,107500.0
2015-04-02 13:30:00,49.65,49.69,49.61,49.67,93200.0,37.5672,37.5975,37.537,37.5824,93200.0
2015-04-02 14:00:00,49.68,49.72,49.65,49.69,166200.0,37.5899,37.6202,37.5672,37.5975,166200.0
2015-04-02 14:30:00,49.68,49.69,49.63,49.66,38300.0,37.5899,37.5975,37.5521,37.5748,38300.0
2015-04-02 15:00:00,49.65,49.7,49.64,49.7,68300.0,37.5672,37.6051,37.5597,37.6051,68300.0
2015-04-02 15:30:00,49.7,49.76,49.67,49.67,215300.0,37.6051,37.6505,37.5824,37.5824,215300.0
2015-04-06 09:30:00,50.13,50.4,50.02,50.38,81400.0,37.9304,38.1347,37.8472,38.1196,81400.0
2015-04-06 10:00:00,50.39,50.45,50.36,50.38,69100.0,38.1271,38.1725,38.1044,38.1196,69100.0
2015-04-06 10:30:00,50.39,50.46,50.34,50.41,78400.0,38.1271,38.1801,38.0893,38.1423,78400.0
2015-04-06 11:00:00,50.41,50.44,50.37,50.42,49000.0,38.1423,38.165,38.112,38.1498,49000.0
2015-04-06 11:30:00,50.43,50.48,50.42,50.46,69700.0,38.1574,38.1952,38.1498,38.1801,69700.0
2015-04-06 12:00:00,50.46,50.53,50.45,50.53,103800.0,38.1801,38.2331,38.1725,38.2331,103800.0
2015-04-06 12:30:00,50.52,50.55,50.49,50.52,48600.0,38.2255,38.2482,38.2028,38.2255,48600.0
2015-04-06 13:00:00,50.53,50.55,50.52,50.54,34300.0,38.2331,38.2482,38.2255,38.2406,34300.0
2015-04-06 13:30:00,50.55,50.55,50.48,50.48,27800.0,38.2482,38.2482,38.1952,38.1952,27800.0
2015-04-06 14:00:00,50.49,50.49,50.43,50.45,72500.0,38.2028,38.2028,38.1574,38.1725,72500.0
2015-04-06 14:30:00,50.44,50.48,50.44,50.45,43100.0,38.165,38.1952,38.165,38.1725,43100.0
2015-04-06 15:00:00,50.46,50.47,50.31,50.32,60800.0,38.1801,38.1877,38.0666,38.0742,60800.0
2015-04-06 15:30:00,50.3,50.35,50.3,50.31,118600.0,38.059,38.0969,38.059,38.0666,118600.0
2015-04-07 09:30:00,50.24,50.25,50.16,50.18,98100.0,38.0136,38.0212,37.9531,37.9682,98100.0
2015-04-07 10:00:00,50.18,50.31,50.1,50.27,150500.0,37.9682,38.0666,37.9077,38.0363,150500.0
2015-04-07 10:30:00,50.27,50.33,50.26,50.28,72300.0,38.0363,38.0817,38.0288,38.0439,72300.0
2015-04-07 11:00:00,50.28,50.28,50.16,50.19,57500.0,38.0439,38.0439,37.9531,37.9758,57500.0
2015-04-07 11:30:00,50.2,50.25,50.18,50.24,49400.0,37.9834,38.0212,37.9682,38.0136,49400.0
2015-04-07 12:00:00,50.25,50.28,50.24,50.27,37200.0,38.0212,38.0439,38.0136,38.0363,37200.0
2015-04-07 12:30:00,50.27,50.29,50.23,50.28,39500.0,38.0363,38.0515,38.0061,38.0439,39500.0
2015-04-07 13:00:00,50.28,50.29,50.25,50.27,123700.0,38.0439,38.0515,38.0212,38.0363,123700.0
2015-04-07 13:30:00,50.26,50.27,50.2,50.21,75600.0,38.0288,38.0363,37.9834,37.9909,75600.0
2015-04-07 14:00:00,50.21,50.24,50.15,50.16,61800.0,37.9909,38.0136,37.9455,37.9531,61800.0
2015-04-07 14:30:00,50.16,50.19,50.15,50.16,64600.0,37.9531,37.9758,37.9455,37.9531,64600.0
2015-04-07 15:00:00,50.17,50.18,50.13,50.16,163400.0,37.9607,37.9682,37.9304,37.9531,163400.0
2015-04-07 15:30:00,50.15,50.17,50.05,50.05,171400.0,37.9455,37.9607,37.8699,37.8699,171400.0
2015-04-08 09:30:00,51.19,51.25,51.09,51.21,189000.0,38.7324,38.7778,38.6568,38.7476,189000.0
2015-04-08 10:00:00,51.21,51.25,51.04,51.06,59400.0,38.7476,38.7778,38.619,38.6341,59400.0
2015-04-08 10:30:00,51.04,51.08,50.88,50.96,136900.0,38.619,38.6492,38.4979,38.5584,136900.0
2015-04-08 11:00:00,50.95,51.07,50.91,51.06,77500.0,38.5509,38.6417,38.5206,38.6341,77500.0
2015-04-08 11:30:00,51.05,51.17,51.04,51.07,100200.0,38.6265,38.7173,38.619,38.6417,100200.0
2015-04-08 12:00:00,51.07,51.16,51.02,51.03,107400.0,38.6417,38.7098,38.6038,38.6114,107400.0
2015-04-08 12:30:00,51.02,51.08,51.02,51.07,92600.0,38.6038,38.6492,38.6038,38.6417,92600.0
2015-04-08 13:00:00,51.06,51.1,51.02,51.07,45600.0,38.6341,38.6644,38.6038,38.6417,45600.0
2015-04-08 13:30:00,51.07,51.15,51.06,51.12,57900.0,38.6417,38.7022,38.6341,38.6795,57900.0
2015-04-08 14:00:00,51.15,51.16,50.83,51.05,395900.0,38.7022,38.7098,38.4601,38.6265,395900.0
2015-04-08 14:30:00,51.06,51.07,50.98,51.01,168200.0,38.6341,38.6417,38.5736,38.5963,168200.0
2015-04-08 15:00:00,51.01,51.06,50.96,51.03,157300.0,38.5963,38.6341,38.5584,38.6114,157300.0
2015-04-08 15:30:00,51.03,51.09,51.0,51.09,207400.0,38.6114,38.6568,38.5887,38.6568,207400.0
2015-04-09 09:30:00,51.42,51.51,51.41,51.48,174100.0,38.9065,38.9746,38.8989,38.9519,174100.0
2015-04-09 10:00:00,51.49,51.51,51.34,51.42,61500.0,38.9594,38.9746,38.8459,38.9065,61500.0
2015-04-09 10:30:00,51.42,51.42,51.25,51.33,76900.0,38.9065,38.9065,38.7778,38.8384,76900.0
2015-04-09 11:00:00,51.33,51.36,51.23,51.33,125300.0,38.8384,38.8611,38.7627,38.8384,125300.0
2015-04-09 11:30:00,51.34,51.46,51.33,51.45,39400.0,38.8459,38.9367,38.8384,38.9292,39400.0
2015-04-09 12:00:00,51.46,51.54,51.44,51.49,52200.0,38.9367,38.9973,38.9216,38.9594,52200.0
2015-04-09 12:30:00,51.5,51.5,51.4,51.48,38300.0,38.967,38.967,38.8913,38.9519,38300.0
2015-04-09 13:00:00,51.5,51.5,51.4,51.49,42500.0,38.967,38.967,38.8913,38.9594,42500.0
2015-04-09 13:30:00,51.49,51.55,51.47,51.52,87400.0,38.9594,39.0048,38.9443,38.9821,87400.0
2015-04-09 14:00:00,51.51,51.56,51.49,51.5,66700.0,38.9746,39.0124,38.9594,38.967,66700.0
2015-04-09 14:30:00,51.49,51.56,51.48,51.55,110700.0,38.9594,39.0124,38.9519,39.0048,110700.0
2015-04-09 15:00:00,51.55,51.62,51.53,51.57,161200.0,39.0048,39.0578,38.9897,39.02,161200.0
2015-04-09 15:30:00,51.57,51.61,51.53,51.6,244100.0,39.02,39.0502,38.9897,39.0427,244100.0
2015-04-10 09:30:00,51.56,51.56,51.36,51.4,165800.0,39.0124,39.0124,38.8611,38.8913,165800.0
2015-04-10 10:00:00,51.41,51.43,51.38,51.41,42100.0,38.8989,38.914,38.8762,38.8989,42100.0
2015-04-10 10:30:00,51.42,51.46,51.37,51.43,122200.0,38.9065,38.9367,38.8686,38.914,122200.0
2015-04-10 11:00:00,51.41,51.49,51.41,51.47,66600.0,38.8989,38.9594,38.8989,38.9443,66600.0
2015-04-10 11:30:00,51.47,51.52,51.45,51.49,27200.0,38.9443,38.9821,38.9292,38.9594,27200.0
2015-04-10 12:00:00,51.5,51.53,51.48,51.5,71300.0,38.967,38.9897,38.9519,38.967,71300.0
2015-04-10 12:30:00,51.5,51.6,51.5,51.59,52100.0,38.967,39.0427,38.967,39.0351,52100.0
2015-04-10 13:00:00,51.59,51.61,51.54,51.54,62900.0,39.0351,39.0502,38.9973,38.9973,62900.0
2015-04-10 13:30:00,51.54,51.62,51.54,51.6,31000.0,38.9973,39.0578,38.9973,39.0427,31000.0
2015-04-10 14:00:00,51.61,51.62,51.5,51.5,68900.0,39.0502,39.0578,38.967,38.967,68900.0
2015-04-10 14:30:00,51.5,51.6,51.48,51.58,174200.0,38.967,39.0427,38.9519,39.0275,174200.0
2015-04-10 15:00:00,51.57,51.6,51.56,51.59,149900.0,39.02,39.0427,39.0124,39.0351,149900.0
2015-04-10 15:30:00,51.58,51.65,51.57,51.62,160200.0,39.0275,39.0805,39.02,39.0578,160200.0
2015-04-13 09:30:00,51.74,51.92,51.74,51.88,129000.0,39.1486,39.2848,39.1486,39.2545,129000.0
2015-04-13 10:00:00,51.87,51.88,51.78,51.8,80800.0,39.247,39.2545,39.1789,39.194,80800.0
2015-04-13 10:30:00,51.81,51.82,51.66,51.67,95300.0,39.2016,39.2091,39.0881,39.0956,95300.0
2015-04-13 11:00:00,51.67,51.7,51.62,51.66,65900.0,39.0956,39.1183,39.0578,39.0881,65900.0
2015-04-13 11:30:00,51.67,51.73,51.67,51.69,78300.0,39.0956,39.141,39.0956,39.1108,78300.0
2015-04-13 12:00:00,51.7,51.71,51.65,51.68,52100.0,39.1183,39.1259,39.0805,39.1032,52100.0
2015-04-13 12:30:00,51.68,51.7,51.64,51.64,26100.0,39.1032,39.1183,39.0729,39.0729,26100.0
2015-04-13 13:00:00,51.65,51.66,51.53,51.54,67300.0,39.0805,39.0881,38.9897,38.9973,67300.0
2015-04-13 13:30:00,51.55,51.58,51.5,51.54,63500.0,39.0048,39.0275,38.967,38.9973,63500.0
2015-04-13 14:00:00,51.54,51.55,51.46,51.48,153800.0,38.9973,39.0048,38.9367,38.9519,153800.0
2015-04-13 14:30:00,51.48,51.51,51.42,51.46,82800.0,38.9519,38.9746,38.9065,38.9367,82800.0
2015-04-13 15:00:00,51.47,51.51,51.39,51.4,116100.0,38.9443,38.9746,38.8838,38.8913,116100.0
2015-04-13 15:30:00,51.4,51.44,51.38,51.39,322100.0,38.8913,38.9216,38.8762,38.8838,322100.0
2015-04-14 09:30:00,51.47,51.58,51.37,51.41,191700.0,38.9443,39.0275,38.8686,38.8989,191700.0
2015-04-14 10:00:00,51.4,51.41,51.29,51.4,72300.0,38.8913,38.8989,38.8081,38.8913,72300.0
2015-04-14 10:30:00,51.4,51.45,51.38,51.44,55100.0,38.8913,38.9292,38.8762,38.9216,55100.0
2015-04-14 11:00:00,51.44,51.55,51.42,51.51,97800.0,38.9216,39.0048,38.9065,38.9746,97800.0
2015-04-14 11:30:00,51.52,51.57,51.49,51.57,78800.0,38.9821,39.02,38.9594,39.02,78800.0
2015-04-14 12:00:00,51.57,51.59,51.53,51.56,48800.0,39.02,39.0351,38.9897,39.0124,48800.0
2015-04-14 12:30:00,51.57,51.62,51.55,51.58,66000.0,39.02,39.0578,39.0048,39.0275,66000.0
2015-04-14 13:00:00,51.58,51.66,51.58,51.66,47100.0,39.0275,39.0881,39.0275,39.0881,47100.0
2015-04-14 13:30:00,51.65,51.7,51.64,51.7,37500.0,39.0805,39.1183,39.0729,39.1183,37500.0
2015-04-14 14:00:00,51.69,51.7,51.63,51.67,60200.0,39.1108,39.1183,39.0654,39.0956,60200.0
2015-04-14 14:30:00,51.66,51.68,51.6,51.67,58400.0,39.0881,39.1032,39.0427,39.0956,58400.0
2015-04-14 15:00:00,51.67,51.71,51.58,51.61,102100.0,39.0956,39.1259,39.0275,39.0502,102100.0
2015-04-14 15:30:00,51.61,51.65,51.56,51.63,373300.0,39.0502,39.0805,39.0124,39.0654,373300.0
2015-04-15 09:30:00,51.56,51.63,51.55,51.58,255000.0,39.0124,39.0654,39.0048,39.0275,255000.0
2015-04-15 10:00:00,51.59,51.6,51.51,51.51,135600.0,39.0351,39.0427,38.9746,38.9746,135600.0
2015-04-15 10:30:00,51.52,51.57,51.51,51.55,112200.0,38.9821,39.02,38.9746,39.0048,112200.0
2015-04-15 11:00:00,51.56,51.56,51.48,51.51,145400.0,39.0124,39.0124,38.9519,38.9746,145400.0
2015-04-15 11:30:00,51.52,51.58,51.49,51.57,151700.0,38.9821,39.0275,38.9594,39.02,151700.0
2015-04-15 12:00:00,51.57,51.6,51.56,51.59,95900.0,39.02,39.0427,39.0124,39.0351,95900.0
2015-04-15 12:30:00,51.59,51.66,51.58,51.66,82900.0,39.0351,39.0881,39.0275,39.0881,82900.0
2015-04-15 13:00:00,51.66,51.87,51.65,51.86,163800.0,39.0881,39.247,39.0805,39.2394,163800.0
2015-04-15 13:30:00,51.86,51.91,51.81,51.84,68700.0,39.2394,39.2772,39.2016,39.2243,68700.0
2015-04-15 14:00:00,51.85,51.92,51.81,51.89,174200.0,39.2318,39.2848,39.2016,39.2621,174200.0
2015-04-15 14:30:00,51.89,51.92,51.87,51.91,81500.0,39.2621,39.2848,39.247,39.2772,81500.0
2015-04-15 15:00:00,51.9,51.91,51.87,51.9,101200.0,39.2697,39.2772,39.247,39.2697,101200.0
2015-04-15 15:30:00,51.89,51.92,51.88,51.89,177900.0,39.2621,39.2848,39.2545,39.2621,177900.0
2015-04-16 09:30:00,52.16,52.2,52.03,52.13,103900.0,39.4664,39.4967,39.368,39.4437,103900.0
2015-04-16 10:00:00,52.12,52.13,52.03,52.04,120300.0,39.4361,39.4437,39.368,39.3756,120300.0
2015-04-16 10:30:00,52.03,52.13,52.01,52.07,68700.0,39.368,39.4437,39.3529,39.3983,68700.0
2015-04-16 11:00:00,52.08,52.21,52.07,52.13,129700.0,39.4059,39.5042,39.3983,39.4437,129700.0
2015-04-16 11:30:00,52.13,52.13,52.03,52.11,53100.0,39.4437,39.4437,39.368,39.4286,53100.0
2015-04-16 12:00:00,52.12,52.17,52.11,52.17,55400.0,39.4361,39.474,39.4286,39.474,55400.0
2015-04-16 12:30:00,52.18,52.21,52.14,52.16,34200.0,39.4815,39.5042,39.4513,39.4664,34200.0
2015-04-16 13:00:00,52.16,52.27,52.15,52.24,121900.0,39.4664,39.5496,39.4588,39.5269,121900.0
2015-04-16 13:30:00,52.25,52.57,52.24,52.57,127100.0,39.5345,39.7766,39.5269,39.7766,127100.0
2015-04-16 14:00:00,52.56,52.58,52.41,52.49,142800.0,39.769,39.7842,39.6556,39.7161,142800.0
2015-04-16 14:30:00,52.5,52.52,52.42,52.43,121800.0,39.7236,39.7388,39.6631,39.6707,121800.0
2015-04-16 15:00:00,52.43,52.48,52.42,52.44,69200.0,39.6707,39.7085,39.6631,39.6783,69200.0
2015-04-16 15:30:00,52.44,52.48,52.37,52.38,131800.0,39.6783,39.7085,39.6253,39.6329,131800.0
2015-04-17 09:30:00,51.51,51.86,51.05,51.3,490600.0,38.9746,39.2394,38.6265,38.8157,490600.0
2015-04-17 10:00:00,51.3,51.42,51.27,51.38,296200.0,38.8157,38.9065,38.793,38.8762,296200.0
2015-04-17 10:30:00,51.38,51.39,51.2,51.21,184400.0,38.8762,38.8838,38.74,38.7476,184400.0
2015-04-17 11:00:00,51.21,51.28,51.17,51.25,97700.0,38.7476,38.8005,38.7173,38.7778,97700.0
2015-04-17 11:30:00,51.26,51.28,51.17,51.27,108100.0,38.7854,38.8005,38.7173,38.793,108100.0
2015-04-17 12:00:00,51.26,51.34,51.25,51.28,770000.0,38.7854,38.8459,38.7778,38.8005,770000.0
2015-04-17 12:30:00,51.28,51.29,51.22,51.26,182300.0,38.8005,38.8081,38.7551,38.7854,182300.0
2015-04-17 13:00:00,51.26,51.37,51.25,51.32,331300.0,38.7854,38.8686,38.7778,38.8308,331300.0
2015-04-17 13:30:00,51.32,51.32,51.16,51.17,344700.0,38.8308,38.8308,38.7098,38.7173,344700.0
2015-04-17 14:00:00,51.18,51.28,51.15,51.28,188900.0,38.7249,38.8005,38.7022,38.8005,188900.0
2015-04-17 14:30:00,51.28,51.41,51.28,51.39,692400.0,38.8005,38.8989,38.8005,38.8838,692400.0
2015-04-17 15:00:00,51.38,51.46,51.35,51.41,211900.0,38.8762,38.9367,38.8535,38.8989,211900.0
2015-04-17 15:30:00,51.4,51.46,51.36,51.38,779100.0,38.8913,38.9367,38.8611,38.8762,779100.0
2015-04-20 09:30:00,51.35,51.48,51.35,51.48,279800.0,38.8535,38.9519,38.8535,38.9519,279800.0
2015-04-20 10:00:00,51.49,51.5,51.35,51.4,308100.0,38.9594,38.967,38.8535,38.8913,308100.0
2015-04-20 10:30:00,51.4,51.46,51.38,51.44,135900.0,38.8913,38.9367,38.8762,38.9216,135900.0
2015-04-20 11:00:00,51.44,51.48,51.4,51.41,116700.0,38.9216,38.9519,38.8913,38.8989,116700.0
2015-04-20 11:30:00,51.41,51.45,51.39,51.44,58000.0,38.8989,38.9292,38.8838,38.9216,58000.0
2015-04-20 12:00:00,51.44,51.45,51.37,51.43,240100.0,38.9216,38.9292,38.8686,38.914,240100.0
2015-04-20 12:30:00,51.43,51.44,51.36,51.42,40300.0,38.914,38.9216,38.8611,38.9065,40300.0
2015-04-20 13:00:00,51.43,51.43,51.37,51.39,55400.0,38.914,38.914,38.8686,38.8838,55400.0
2015-04-20 13:30:00,51.4,51.42,51.36,51.39,76900.0,38.8913,38.9065,38.8611,38.8838,76900.0
2015-04-20 14:00:00,51.39,51.41,51.34,51.38,100500.0,38.8838,38.8989,38.8459,38.8762,100500.0
2015-04-20 14:30:00,51.37,51.4,51.36,51.4,49700.0,38.8686,38.8913,38.8611,38.8913,49700.0
2015-04-20 15:00:00,51.39,51.42,51.37,51.38,59500.0,38.8838,38.9065,38.8686,38.8762,59500.0
2015-04-20 15:30:00,51.38,51.41,51.32,51.37,113300.0,38.8762,38.8989,38.8308,38.8686,113300.0
2015-04-21 09:30:00,51.86,51.88,51.72,51.74,154200.0,39.2394,39.2545,39.1335,39.1486,154200.0
2015-04-21 10:00:00,51.75,51.82,51.72,51.78,89800.0,39.1562,39.2091,39.1335,39.1789,89800.0
2015-04-21 10:30:00,51.79,51.84,51.75,51.8,82500.0,39.1864,39.2243,39.1562,39.194,82500.0
2015-04-21 11:00:00,51.8,51.86,51.79,51.84,42200.0,39.194,39.2394,39.1864,39.2243,42200.0
2015-04-21 11:30:00,51.83,51.85,51.76,51.78,63300.0,39.2167,39.2318,39.1637,39.1789,63300.0
2015-04-21 12:00:00,51.77,51.8,51.74,51.79,58200.0,39.1713,39.194,39.1486,39.1864,58200.0
2015-04-21 12:30:00,51.78,51.79,51.75,51.77,62600.0,39.1789,39.1864,39.1562,39.1713,62600.0
2015-04-21 13:00:00,51.76,51.79,51.75,51.75,21700.0,39.1637,39.1864,39.1562,39.1562,21700.0
2015-04-21 13:30:00,51.76,51.79,51.71,51.75,423900.0,39.1637,39.1864,39.1259,39.1562,423900.0
2015-04-21 14:00:00,51.75,51.79,51.7,51.79,78500.0,39.1562,39.1864,39.1183,39.1864,78500.0
2015-04-21 14:30:00,51.79,51.79,51.71,51.74,45500.0,39.1864,39.1864,39.1259,39.1486,45500.0
2015-04-21 15:00:00,51.74,51.74,51.67,51.68,85500.0,39.1486,39.1486,39.0956,39.1032,85500.0
2015-04-21 15:30:00,51.68,51.7,51.63,51.66,115200.0,39.1032,39.1183,39.0654,39.0881,115200.0
2015-04-22 09:30:00,51.98,52.05,51.96,52.02,137200.0,39.3302,39.3832,39.3151,39.3605,137200.0
2015-04-22 10:00:00,52.02,52.02,51.87,51.94,76700.0,39.3605,39.3605,39.247,39.2999,76700.0
2015-04-22 10:30:00,51.96,52.07,51.95,52.06,40100.0,39.3151,39.3983,39.3075,39.3907,40100.0
2015-04-22 11:00:00,52.06,52.1,52.03,52.1,36100.0,39.3907,39.421,39.368,39.421,36100.0
2015-04-22 11:30:00,52.11,52.13,52.07,52.13,32200.0,39.4286,39.4437,39.3983,39.4437,32200.0
2015-04-22 12:00:00,52.12,52.14,52.09,52.14,36300.0,39.4361,39.4513,39.4134,39.4513,36300.0
2015-04-22 12:30:00,52.14,52.17,52.1,52.15,52300.0,39.4513,39.474,39.421,39.4588,52300.0
2015-04-22 13:00:00,52.15,52.2,52.13,52.16,45500.0,39.4588,39.4967,39.4437,39.4664,45500.0
2015-04-22 13:30:00,52.16,52.21,52.15,52.2,104000.0,39.4664,39.5042,39.4588,39.4967,104000.0
2015-04-22 14:00:00,52.21,52.25,52.19,52.21,74500.0,39.5042,39.5345,39.4891,39.5042,74500.0
2015-04-22 14:30:00,52.22,52.23,52.17,52.17,39900.0,39.5118,39.5194,39.474,39.474,39900.0
2015-04-22 15:00:00,52.18,52.22,52.17,52.2,58200.0,39.4815,39.5118,39.474,39.4967,58200.0
2015-04-22 15:30:00,52.2,52.21,52.14,52.16,391900.0,39.4967,39.5042,39.4513,39.4664,391900.0
2015-04-23 09:30:00,52.03,52.2,52.03,52.2,111900.0,39.368,39.4967,39.368,39.4967,111900.0
2015-04-23 10:00:00,52.22,52.26,52.17,52.24,56400.0,39.5118,39.5421,39.474,39.5269,56400.0
2015-04-23 10:30:00,52.24,52.28,52.2,52.24,1033400.0,39.5269,39.5572,39.4967,39.5269,1033400.0
2015-04-23 11:00:00,52.23,52.34,52.23,52.34,47300.0,39.5194,39.6026,39.5194,39.6026,47300.0
2015-04-23 11:30:00,52.33,52.54,52.31,52.5,67500.0,39.595,39.7539,39.5799,39.7236,67500.0
2015-04-23 12:00:00,52.51,52.56,52.49,52.54,71200.0,39.7312,39.769,39.7161,39.7539,71200.0
2015-04-23 12:30:00,52.55,52.64,52.54,52.64,60200.0,39.7615,39.8296,39.7539,39.8296,60200.0
2015-04-23 13:00:00,52.65,52.67,52.64,52.65,31100.0,39.8371,39.8523,39.8296,39.8371,31100.0
2015-04-23 13:30:00,52.64,52.66,52.61,52.66,70600.0,39.8296,39.8447,39.8069,39.8447,70600.0
2015-04-23 14:00:00,52.66,52.67,52.63,52.65,44400.0,39.8447,39.8523,39.822,39.8371,44400.0
2015-04-23 14:30:00,52.65,52.67,52.63,52.63,71900.0,39.8371,39.8523,39.822,39.822,71900.0
2015-04-23 15:00:00,52.63,52.68,52.62,52.64,43100.0,39.822,39.8598,39.8144,39.8296,43100.0
2015-04-23 15:30:00,52.64,52.64,52.56,52.58,124500.0,39.8296,39.8296,39.769,39.7842,124500.0
2015-04-24 09:30:00,52.93,52.93,52.64,52.69,129800.0,40.049,40.049,39.8296,39.8674,129800.0
2015-04-24 10:00:00,52.7,52.7,52.63,52.68,51200.0,39.875,39.875,39.822,39.8598,51200.0
2015-04-24 10:30:00,52.67,52.72,52.66,52.7,53700.0,39.8523,39.8901,39.8447,39.875,53700.0
2015-04-24 11:00:00,52.71,52.73,52.64,52.65,170800.0,39.8825,39.8977,39.8296,39.8371,170800.0
2015-04-24 11:30:00,52.65,52.71,52.65,52.69,47500.0,39.8371,39.8825,39.8371,39.8674,47500.0
2015-04-24 12:00:00,52.69,52.71,52.68,52.7,31500.0,39.8674,39.8825,39.8598,39.875,31500.0
2015-04-24 12:30:00,52.7,52.73,52.64,52.65,116900.0,39.875,39.8977,39.8296,39.8371,116900.0
2015-04-24 13:00:00,52.64,52.67,52.63,52.67,77300.0,39.8296,39.8523,39.822,39.8523,77300.0
2015-04-24 13:30:00,52.67,52.69,52.65,52.69,37800.0,39.8523,39.8674,39.8371,39.8674,37800.0
2015-04-24 14:00:00,52.69,52.72,52.66,52.71,80900.0,39.8674,39.8901,39.8447,39.8825,80900.0
2015-04-24 14:30:00,52.72,52.73,52.65,52.68,70200.0,39.8901,39.8977,39.8371,39.8598,70200.0
2015-04-24 15:00:00,52.68,52.69,52.65,52.67,76100.0,39.8598,39.8674,39.8371,39.8523,76100.0
2015-04-24 15:30:00,52.67,52.69,52.64,52.69,90400.0,39.8523,39.8674,39.8296,39.8674,90400.0
2015-04-27 09:30:00,52.95,52.96,52.87,52.94,179400.0,40.0641,40.0717,40.0036,40.0566,179400.0
2015-04-27 10:00:00,52.95,53.05,52.94,53.03,72100.0,40.0641,40.1398,40.0566,40.1247,72100.0
2015-04-27 10:30:00,53.04,53.05,52.91,52.92,755500.0,40.1322,40.1398,40.0339,40.0414,755500.0
2015-04-27 11:00:00,52.92,53.0,52.91,53.0,483900.0,40.0414,40.102,40.0339,40.102,483900.0
2015-04-27 11:30:00,53.0,53.05,52.99,53.03,85400.0,40.102,40.1398,40.0944,40.1247,85400.0
2015-04-27 12:00:00,53.02,53.04,52.95,53.0,124800.0,40.1171,40.1322,40.0641,40.102,124800.0
2015-04-27 12:30:00,53.02,53.02,52.96,52.96,206900.0,40.1171,40.1171,40.0717,40.0717,206900.0
2015-04-27 13:00:00,52.97,52.99,52.89,52.94,54100.0,40.0793,40.0944,40.0187,40.0566,54100.0
2015-04-27 13:30:00,52.94,52.94,52.9,52.91,45100.0,40.0566,40.0566,40.0263,40.0339,45100.0
2015-04-27 14:00:00,52.92,52.98,52.9,52.97,94600.0,40.0414,40.0868,40.0263,40.0793,94600.0
2015-04-27 14:30:00,52.96,53.02,52.94,53.0,721500.0,40.0717,40.1171,40.0566,40.102,721500.0
2015-04-27 15:00:00,53.0,53.05,52.95,52.96,1197700.0,40.102,40.1398,40.0641,40.0717,1197700.0
2015-04-27 15:30:00,52.96,52.97,52.87,52.92,134100.0,40.0717,40.0793,40.0036,40.0414,134100.0
2015-04-28 09:30:00,52.99,53.02,52.95,52.99,112100.0,40.0944,40.1171,40.0641,40.0944,112100.0
2015-04-28 10:00:00,52.98,53.01,52.85,52.86,231800.0,40.0868,40.1095,39.9885,39.996,231800.0
2015-04-28 10:30:00,52.86,53.0,52.85,52.97,286700.0,39.996,40.102,39.9885,40.0793,286700.0
2015-04-28 11:00:00,52.98,53.07,52.98,52.99,206300.0,40.0868,40.1549,40.0868,40.0944,206300.0
2015-04-28 11:30:00,52.98,53.09,52.98,53.07,145700.0,40.0868,40.1701,40.0868,40.1549,145700.0
2015-04-28 12:00:00,53.08,53.13,53.07,53.08,124200.0,40.1625,40.2003,40.1549,40.1625,124200.0
2015-04-28 12:30:00,53.09,53.15,53.08,53.14,177800.0,40.1701,40.2155,40.1625,40.2079,177800.0
2015-04-28 13:00:00,53.14,53.17,53.12,53.12,202700.0,40.2079,40.2306,40.1928,40.1928,202700.0
2015-04-28 13:30:00,53.12,53.14,53.1,53.11,306900.0,40.1928,40.2079,40.1776,40.1852,306900.0
2015-04-28 14:00:00,53.12,53.12,53.04,53.04,303200.0,40.1928,40.1928,40.1322,40.1322,303200.0
2015-04-28 14:30:00,53.04,53.07,53.03,53.05,204100.0,40.1322,40.1549,40.1247,40.1398,204100.0
2015-04-28 15:00:00,53.05,53.07,53.03,53.04,175500.0,40.1398,40.1549,40.1247,40.1322,175500.0
2015-04-28 15:30:00,53.03,53.06,53.02,53.06,248300.0,40.1247,40.1474,40.1171,40.1474,248300.0
2015-04-29 09:30:00,52.53,52.65,52.5,52.62,247400.0,39.7463,39.8371,39.7236,39.8144,247400.0
2015-04-29 10:00:00,52.62,52.63,52.51,52.55,308200.0,39.8144,39.822,39.7312,39.7615,308200.0
2015-04-29 10:30:00,52.56,52.64,52.56,52.62,222500.0,39.769,39.8296,39.769,39.8144,222500.0
2015-04-29 11:00:00,52.61,52.69,52.61,52.62,135200.0,39.8069,39.8674,39.8069,39.8144,135200.0
2015-04-29 11:30:00,52.62,52.65,52.59,52.63,139700.0,39.8144,39.8371,39.7917,39.822,139700.0
2015-04-29 12:00:00,52.62,52.64,52.5,52.52,148200.0,39.8144,39.8296,39.7236,39.7388,148200.0
2015-04-29 12:30:00,52.51,52.58,52.48,52.57,108700.0,39.7312,39.7842,39.7085,39.7766,108700.0
2015-04-29 13:00:00,52.57,52.57,52.47,52.54,224300.0,39.7766,39.7766,39.7009,39.7539,224300.0
2015-04-29 13:30:00,52.54,52.59,52.5,52.53,389900.0,39.7539,39.7917,39.7236,39.7463,389900.0
2015-04-29 14:00:00,52.57,52.62,52.34,52.45,637900.0,39.7766,39.8144,39.6026,39.6858,637900.0
2015-04-29 14:30:00,52.46,52.6,52.45,52.54,340400.0,39.6934,39.7993,39.6858,39.7539,340400.0
2015-04-29 15:00:00,52.54,52.56,52.47,52.52,63300.0,39.7539,39.769,39.7009,39.7388,63300.0
2015-04-29 15:30:00,52.51,52.58,52.46,52.47,125500.0,39.7312,39.7842,39.6934,39.7009,125500.0
2015-04-30 09:30:00,52.05,52.06,51.91,51.95,508900.0,39.3832,39.3907,39.2772,39.3075,508900.0
2015-04-30 10:00:00,51.95,51.95,51.88,51.91,483200.0,39.3075,39.3075,39.2545,39.2772,483200.0
2015-04-30 10:30:00,51.91,51.92,51.81,51.87,279900.0,39.2772,39.2848,39.2016,39.247,279900.0
2015-04-30 11:00:00,51.87,51.97,51.87,51.88,830900.0,39.247,39.3226,39.247,39.2545,830900.0
2015-04-30 11:30:00,51.89,51.96,51.84,51.85,133500.0,39.2621,39.3151,39.2243,39.2318,133500.0
2015-04-30 12:00:00,51.85,51.93,51.85,51.9,89200.0,39.2318,39.2924,39.2318,39.2697,89200.0
2015-04-30 12:30:00,51.9,51.94,51.85,51.89,81000.0,39.2697,39.2999,39.2318,39.2621,81000.0
2015-04-30 13:00:00,51.9,51.94,51.87,51.89,64100.0,39.2697,39.2999,39.247,39.2621,64100.0
2015-04-30 13:30:00,51.88,51.94,51.87,51.92,29600.0,39.2545,39.2999,39.247,39.2848,29600.0
2015-04-30 14:00:00,51.92,52.03,51.9,51.9,85000.0,39.2848,39.368,39.2697,39.2697,85000.0
2015-04-30 14:30:00,51.9,51.96,51.87,51.93,761000.0,39.2697,39.3151,39.247,39.2924,761000.0
2015-04-30 15:00:00,51.93,51.93,51.78,51.82,192500.0,39.2924,39.2924,39.1789,39.2091,192500.0
2015-04-30 15:30:00,51.81,51.89,51.75,51.8,842300.0,39.2016,39.2621,39.1562,39.194,842300.0
2015-05-01 09:30:00,51.9,51.99,51.84,51.91,137800.0,39.2697,39.3378,39.2243,39.2772,137800.0
2015-05-01 10:00:00,51.9,51.95,51.78,51.86,115700.0,39.2697,39.3075,39.1789,39.2394,115700.0
2015-05-01 10:30:00,51.85,51.9,51.74,51.89,104300.0,39.2318,39.2697,39.1486,39.2621,104300.0
2015-05-01 11:00:00,51.89,51.98,51.86,51.98,188200.0,39.2621,39.3302,39.2394,39.3302,188200.0
2015-05-01 11:30:00,51.99,52.0,51.88,51.92,175100.0,39.3378,39.3453,39.2545,39.2848,175100.0
2015-05-01 12:00:00,51.93,51.95,51.83,51.9,37300.0,39.2924,39.3075,39.2167,39.2697,37300.0
2015-05-01 12:30:00,51.9,51.92,51.87,51.89,46000.0,39.2697,39.2848,39.247,39.2621,46000.0
2015-05-01 13:00:00,51.9,51.95,51.88,51.95,40900.0,39.2697,39.3075,39.2545,39.3075,40900.0
2015-05-01 13:30:00,51.95,52.06,51.95,52.04,59900.0,39.3075,39.3907,39.3075,39.3756,59900.0
2015-05-01 14:00:00,52.05,52.14,52.05,52.14,338100.0,39.3832,39.4513,39.3832,39.4513,338100.0
2015-05-01 14:30:00,52.15,52.15,52.01,52.03,159800.0,39.4588,39.4588,39.3529,39.368,159800.0
2015-05-01 15:00:00,52.03,52.06,52.01,52.01,114000.0,39.368,39.3907,39.3529,39.3529,114000.0
2015-05-01 15:30:00,52.02,52.08,52.0,52.04,163300.0,39.3605,39.4059,39.3453,39.3756,163300.0
2015-05-04 09:30:00,52.06,52.16,52.06,52.15,94600.0,39.3907,39.4664,39.3907,39.4588,94600.0
2015-05-04 10:00:00,52.16,52.22,52.14,52.19,86100.0,39.4664,39.5118,39.4513,39.4891,86100.0
2015-05-04 10:30:00,52.2,52.2,52.16,52.18,48200.0,39.4967,39.4967,39.4664,39.4815,48200.0
2015-05-04 11:00:00,52.18,52.23,52.17,52.21,31800.0,39.4815,39.5194,39.474,39.5042,31800.0
2015-05-04 11:30:00,52.2,52.23,52.15,52.23,44200.0,39.4967,39.5194,39.4588,39.5194,44200.0
2015-05-04 12:00:00,52.22,52.25,52.2,52.24,90600.0,39.5118,39.5345,39.4967,39.5269,90600.0
2015-05-04 12:30:00,52.24,52.25,52.21,52.21,46100.0,39.5269,39.5345,39.5042,39.5042,46100.0
2015-05-04 13:00:00,52.21,52.26,52.19,52.25,83600.0,39.5042,39.5421,39.4891,39.5345,83600.0
2015-05-04 13:30:00,52.24,52.3,52.24,52.29,65000.0,39.5269,39.5723,39.5269,39.5648,65000.0
2015-05-04 14:00:00,52.3,52.31,52.25,52.29,43900.0,39.5723,39.5799,39.5345,39.5648,43900.0
2015-05-04 14:30:00,52.29,52.33,52.28,52.32,136000.0,39.5648,39.595,39.5572,39.5875,136000.0
2015-05-04 15:00:00,52.31,52.36,52.29,52.35,749600.0,39.5799,39.6177,39.5648,39.6102,749600.0
2015-05-04 15:30:00,52.35,52.37,52.29,52.31,158600.0,39.6102,39.6253,39.5648,39.5799,158600.0
2015-05-05 09:30:00,52.11,52.11,52.04,52.09,91700.0,39.4286,39.4286,39.3756,39.4134,91700.0
2015-05-05 10:00:00,52.1,52.1,51.98,52.05,133400.0,39.421,39.421,39.3302,39.3832,133400.0
2015-05-05 10:30:00,52.05,52.12,52.03,52.08,100900.0,39.3832,39.4361,39.368,39.4059,100900.0
2015-05-05 11:00:00,52.09,52.12,51.99,51.99,39800.0,39.4134,39.4361,39.3378,39.3378,39800.0
2015-05-05 11:30:00,51.98,52.0,51.91,51.97,42900.0,39.3302,39.3453,39.2772,39.3226,42900.0
2015-05-05 12:00:00,51.97,52.02,51.94,51.99,36500.0,39.3226,39.3605,39.2999,39.3378,36500.0
2015-05-05 12:30:00,52.0,52.02,51.93,51.97,36300.0,39.3453,39.3605,39.2924,39.3226,36300.0
2015-05-05 13:00:00,51.97,51.99,51.83,51.89,77500.0,39.3226,39.3378,39.2167,39.2621,77500.0
2015-05-05 13:30:00,51.89,51.9,51.81,51.85,59100.0,39.2621,39.2697,39.2016,39.2318,59100.0
2015-05-05 14:00:00,51.83,51.84,51.78,51.79,151500.0,39.2167,39.2243,39.1789,39.1864,151500.0
2015-05-05 14:30:00,51.79,51.86,51.78,51.81,82900.0,39.1864,39.2394,39.1789,39.2016,82900.0
2015-05-05 15:00:00,51.79,51.84,51.77,51.82,488100.0,39.1864,39.2243,39.1713,39.2091,488100.0
2015-05-05 15:30:00,51.82,51.86,51.77,51.81,253100.0,39.2091,39.2394,39.1713,39.2016,253100.0
2015-05-06 09:30:00,51.84,51.88,51.59,51.65,118100.0,39.2243,39.2545,39.0351,39.0805,118100.0
2015-05-06 10:00:00,51.64,51.65,51.54,51.56,196900.0,39.0729,39.0805,38.9973,39.0124,196900.0
2015-05-06 10:30:00,51.57,51.65,51.56,51.59,57800.0,39.02,39.0805,39.0124,39.0351,57800.0
2015-05-06 11:00:00,51.58,51.61,51.49,51.5,51000.0,39.0275,39.0502,38.9594,38.967,51000.0
2015-05-06 11:30:00,51.5,51.5,51.39,51.4,111800.0,38.967,38.967,38.8838,38.8913,111800.0
2015-05-06 12:00:00,51.41,51.41,51.33,51.34,56200.0,38.8989,38.8989,38.8384,38.8459,56200.0
2015-05-06 12:30:00,51.35,51.38,51.3,51.31,70900.0,38.8535,38.8762,38.8157,38.8232,70900.0
2015-05-06 13:00:00,51.3,51.37,51.28,51.32,140200.0,38.8157,38.8686,38.8005,38.8308,140200.0
2015-05-06 13:30:00,51.32,51.32,51.23,51.28,176400.0,38.8308,38.8308,38.7627,38.8005,176400.0
2015-05-06 14:00:00,51.28,51.32,51.23,51.27,64900.0,38.8005,38.8308,38.7627,38.793,64900.0
2015-05-06 14:30:00,51.28,51.28,51.13,51.16,151700.0,38.8005,38.8005,38.6871,38.7098,151700.0
2015-05-06 15:00:00,51.17,51.19,51.08,51.13,235400.0,38.7173,38.7324,38.6492,38.6871,235400.0
2015-05-06 15:30:00,51.13,51.19,51.13,51.19,187000.0,38.6871,38.7324,38.6871,38.7324,187000.0
2015-05-07 09:30:00,50.94,50.95,50.76,50.79,95200.0,38.5433,38.5509,38.4071,38.4298,95200.0
2015-05-07 10:00:00,50.78,50.85,50.77,50.8,57000.0,38.4222,38.4752,38.4147,38.4374,57000.0
2015-05-07 10:30:00,50.79,50.92,50.78,50.9,124000.0,38.4298,38.5282,38.4222,38.513,124000.0
2015-05-07 11:00:00,50.91,51.03,50.9,50.98,149300.0,38.5206,38.6114,38.513,38.5736,149300.0
2015-05-07 11:30:00,50.98,51.0,50.93,50.94,112700.0,38.5736,38.5887,38.5357,38.5433,112700.0
2015-05-07 12:00:00,50.94,51.02,50.91,50.98,83400.0,38.5433,38.6038,38.5206,38.5736,83400.0
2015-05-07 12:30:00,50.99,51.03,50.96,50.96,118500.0,38.5811,38.6114,38.5584,38.5584,118500.0
2015-05-07 13:00:00,50.97,51.0,50.92,50.94,117300.0,38.566,38.5887,38.5282,38.5433,117300.0
2015-05-07 13:30:00,50.94,51.01,50.94,50.98,90700.0,38.5433,38.5963,38.5433,38.5736,90700.0
2015-05-07 14:00:00,50.98,51.02,50.98,51.02,206900.0,38.5736,38.6038,38.5736,38.6038,206900.0
2015-05-07 14:30:00,51.02,51.04,50.98,51.02,221900.0,38.6038,38.619,38.5736,38.6038,221900.0
2015-05-07 15:00:00,51.01,51.04,50.96,50.99,187900.0,38.5963,38.619,38.5584,38.5811,187900.0
2015-05-07 15:30:00,50.98,51.07,50.97,51.04,329000.0,38.5736,38.6417,38.566,38.619,329000.0
2015-05-08 09:30:00,51.66,51.68,51.55,51.62,137200.0,39.0881,39.1032,39.0048,39.0578,137200.0
2015-05-08 10:00:00,51.62,51.62,51.52,51.6,91200.0,39.0578,39.0578,38.9821,39.0427,91200.0
2015-05-08 10:30:00,51.6,51.68,51.58,51.67,40700.0,39.0427,39.1032,39.0275,39.0956,40700.0
2015-05-08 11:00:00,51.67,51.8,51.67,51.79,129400.0,39.0956,39.194,39.0956,39.1864,129400.0
2015-05-08 11:30:00,51.8,51.92,51.8,51.91,184500.0,39.194,39.2848,39.194,39.2772,184500.0
2015-05-08 12:00:00,51.91,51.94,51.84,51.87,64800.0,39.2772,39.2999,39.2243,39.247,64800.0
2015-05-08 12:30:00,51.87,51.87,51.83,51.83,26100.0,39.247,39.247,39.2167,39.2167,26100.0
2015-05-08 13:00:00,51.83,51.91,51.82,51.89,46900.0,39.2167,39.2772,39.2091,39.2621,46900.0
2015-05-08 13:30:00,51.9,51.9,51.86,51.87,30900.0,39.2697,39.2697,39.2394,39.247,30900.0
2015-05-08 14:00:00,51.86,51.87,51.78,51.82,32200.0,39.2394,39.247,39.1789,39.2091,32200.0
2015-05-08 14:30:00,51.82,51.82,51.75,51.78,124900.0,39.2091,39.2091,39.1562,39.1789,124900.0
2015-05-08 15:00:00,51.78,51.8,51.72,51.73,141800.0,39.1789,39.194,39.1335,39.141,141800.0
2015-05-08 15:30:00,51.73,51.79,51.73,51.76,136100.0,39.141,39.1864,39.141,39.1637,136100.0
2015-05-11 09:30:00,51.68,51.74,51.56,51.56,94200.0,39.1032,39.1486,39.0124,39.0124,94200.0
2015-05-11 10:00:00,51.56,51.62,51.51,51.51,179100.0,39.0124,39.0578,38.9746,38.9746,179100.0
2015-05-11 10:30:00,51.51,51.52,51.45,51.45,99300.0,38.9746,38.9821,38.9292,38.9292,99300.0
2015-05-11 11:00:00,51.45,51.46,51.39,51.39,96200.0,38.9292,38.9367,38.8838,38.8838,96200.0
2015-05-11 11:30:00,51.4,51.41,51.35,51.37,81800.0,38.8913,38.8989,38.8535,38.8686,81800.0
2015-05-11 12:00:00,51.37,51.38,51.31,51.38,88600.0,38.8686,38.8762,38.8232,38.8762,88600.0
2015-05-11 12:30:00,51.37,51.4,51.34,51.36,69600.0,38.8686,38.8913,38.8459,38.8611,69600.0
2015-05-11 13:00:00,51.36,51.42,51.35,51.38,72600.0,38.8611,38.9065,38.8535,38.8762,72600.0
2015-05-11 13:30:00,51.38,51.42,51.37,51.39,66400.0,38.8762,38.9065,38.8686,38.8838,66400.0
2015-05-11 14:00:00,51.39,51.41,51.33,51.35,93100.0,38.8838,38.8989,38.8384,38.8535,93100.0
2015-05-11 14:30:00,51.35,51.35,51.26,51.29,81000.0,38.8535,38.8535,38.7854,38.8081,81000.0
2015-05-11 15:00:00,51.28,51.33,51.24,51.32,90100.0,38.8005,38.8384,38.7703,38.8308,90100.0
2015-05-11 15:30:00,51.31,51.32,51.21,51.22,179000.0,38.8232,38.8308,38.7476,38.7551,179000.0
2015-05-12 09:30:00,50.93,50.99,50.85,50.95,991500.0,38.5357,38.5811,38.4752,38.5509,991500.0
2015-05-12 10:00:00,50.94,50.97,50.91,50.95,123700.0,38.5433,38.566,38.5206,38.5509,123700.0
2015-05-12 10:30:00,50.96,51.14,50.96,51.09,72900.0,38.5584,38.6946,38.5584,38.6568,72900.0
2015-05-12 11:00:00,51.09,51.17,51.08,51.09,58700.0,38.6568,38.7173,38.6492,38.6568,58700.0
2015-05-12 11:30:00,51.1,51.25,51.09,51.22,62900.0,38.6644,38.7778,38.6568,38.7551,62900.0
2015-05-12 12:00:00,51.21,51.22,51.11,51.16,86400.0,38.7476,38.7551,38.6719,38.7098,86400.0
2015-05-12 12:30:00,51.16,51.2,51.14,51.19,52400.0,38.7098,38.74,38.6946,38.7324,52400.0
2015-05-12 13:00:00,51.19,51.27,51.15,51.22,106000.0,38.7324,38.793,38.7022,38.7551,106000.0
2015-05-12 13:30:00,51.22,51.23,51.14,51.16,40700.0,38.7551,38.7627,38.6946,38.7098,40700.0
2015-05-12 14:00:00,51.15,51.21,51.12,51.2,88100.0,38.7022,38.7476,38.6795,38.74,88100.0
2015-05-12 14:30:00,51.2,51.23,51.16,51.16,118100.0,38.74,38.7627,38.7098,38.7098,118100.0
2015-05-12 15:00:00,51.17,51.21,51.16,51.18,80400.0,38.7173,38.7476,38.7098,38.7249,80400.0
2015-05-12 15:30:00,51.18,51.2,51.12,51.12,246000.0,38.7249,38.74,38.6795,38.6795,246000.0
2015-05-13 09:30:00,51.62,51.66,51.55,51.57,186700.0,39.0578,39.0881,39.0048,39.02,186700.0
2015-05-13 10:00:00,51.55,51.62,51.55,51.55,60800.0,39.0048,39.0578,39.0048,39.0048,60800.0
2015-05-13 10:30:00,51.56,51.58,51.38,51.39,176500.0,39.0124,39.0275,38.8762,38.8838,176500.0
2015-05-13 11:00:00,51.39,51.41,51.37,51.39,121000.0,38.8838,38.8989,38.8686,38.8838,121000.0
2015-05-13 11:30:00,51.39,51.51,51.36,51.46,46100.0,38.8838,38.9746,38.8611,38.9367,46100.0
2015-05-13 12:00:00,51.46,51.48,51.38,51.4,33000.0,38.9367,38.9519,38.8762,38.8913,33000.0
2015-05-13 12:30:00,51.39,51.43,51.38,51.42,88400.0,38.8838,38.914,38.8762,38.9065,88400.0
2015-05-13 13:00:00,51.42,51.49,51.39,51.44,86100.0,38.9065,38.9594,38.8838,38.9216,86100.0
2015-05-13 13:30:00,51.44,51.46,51.4,51.41,25800.0,38.9216,38.9367,38.8913,38.8989,25800.0
2015-05-13 14:00:00,51.41,51.41,51.32,51.33,79700.0,38.8989,38.8989,38.8308,38.8384,79700.0
2015-05-13 14:30:00,51.32,51.36,51.31,51.31,192200.0,38.8308,38.8611,38.8232,38.8232,192200.0
2015-05-13 15:00:00,51.31,51.34,51.26,51.27,216800.0,38.8232,38.8459,38.7854,38.793,216800.0
2015-05-13 15:30:00,51.26,51.3,51.25,51.28,272900.0,38.7854,38.8157,38.7778,38.8005,272900.0
2015-05-14 09:30:00,51.62,51.81,51.58,51.81,75200.0,39.0578,39.2016,39.0275,39.2016,75200.0
2015-05-14 10:00:00,51.8,51.81,51.71,51.72,31000.0,39.194,39.2016,39.1259,39.1335,31000.0
2015-05-14 10:30:00,51.72,51.77,51.69,51.74,55100.0,39.1335,39.1713,39.1108,39.1486,55100.0
2015-05-14 11:00:00,51.75,51.75,51.67,51.69,61100.0,39.1562,39.1562,39.0956,39.1108,61100.0
2015-05-14 11:30:00,51.68,51.73,51.66,51.7,38900.0,39.1032,39.141,39.0881,39.1183,38900.0
2015-05-14 12:00:00,51.69,51.72,51.66,51.71,17700.0,39.1108,39.1335,39.0881,39.1259,17700.0
2015-05-14 12:30:00,51.7,51.75,51.69,51.74,26400.0,39.1183,39.1562,39.1108,39.1486,26400.0
2015-05-14 13:00:00,51.75,51.81,51.72,51.81,21700.0,39.1562,39.2016,39.1335,39.2016,21700.0
2015-05-14 13:30:00,51.81,51.84,51.8,51.84,41800.0,39.2016,39.2243,39.194,39.2243,41800.0
2015-05-14 14:00:00,51.82,51.85,51.82,51.82,37300.0,39.2091,39.2318,39.2091,39.2091,37300.0
2015-05-14 14:30:00,51.83,51.84,51.78,51.84,228700.0,39.2167,39.2243,39.1789,39.2243,228700.0
2015-05-14 15:00:00,51.84,51.88,51.84,51.86,54500.0,39.2243,39.2545,39.2243,39.2394,54500.0
2015-05-14 15:30:00,51.86,51.86,51.79,51.82,97900.0,39.2394,39.2394,39.1864,39.2091,97900.0
2015-05-15 09:30:00,51.78,51.8,51.67,51.78,132300.0,39.1789,39.194,39.0956,39.1789,132300.0
2015-05-15 10:00:00,51.78,51.89,51.76,51.88,28000.0,39.1789,39.2621,39.1637,39.2545,28000.0
2015-05-15 10:30:00,51.89,52.01,51.88,52.01,72500.0,39.2621,39.3529,39.2545,39.3529,72500.0
2015-05-15 11:00:00,52.0,52.03,51.95,51.98,69100.0,39.3453,39.368,39.3075,39.3302,69100.0
2015-05-15 11:30:00,51.98,52.02,51.98,52.01,61000.0,39.3302,39.3605,39.3302,39.3529,61000.0
2015-05-15 12:00:00,52.01,52.05,52.0,52.02,24900.0,39.3529,39.3832,39.3453,39.3605,24900.0
2015-05-15 12:30:00,52.02,52.03,51.99,52.03,22600.0,39.3605,39.368,39.3378,39.368,22600.0
2015-05-15 13:00:00,52.04,52.07,52.02,52.05,48200.0,39.3756,39.3983,39.3605,39.3832,48200.0
2015-05-15 13:30:00,52.05,52.09,52.05,52.08,55100.0,39.3832,39.4134,39.3832,39.4059,55100.0
2015-05-15 14:00:00,52.08,52.12,52.06,52.11,110300.0,39.4059,39.4361,39.3907,39.4286,110300.0
2015-05-15 14:30:00,52.12,52.16,52.1,52.15,200200.0,39.4361,39.4664,39.421,39.4588,200200.0
2015-05-15 15:00:00,52.15,52.15,52.11,52.12,25900.0,39.4588,39.4588,39.4286,39.4361,25900.0
2015-05-15 15:30:00,52.12,52.16,52.1,52.15,295200.0,39.4361,39.4664,39.421,39.4588,295200.0
2015-05-18 09:30:00,51.96,51.96,51.78,51.79,68300.0,39.3151,39.3151,39.1789,39.1864,68300.0
2015-05-18 10:00:00,51.79,51.81,51.76,51.78,79800.0,39.1864,39.2016,39.1637,39.1789,79800.0
2015-05-18 10:30:00,51.79,51.8,51.73,51.8,22200.0,39.1864,39.194,39.141,39.194,22200.0
2015-05-18 11:00:00,51.8,51.81,51.76,51.79,38900.0,39.194,39.2016,39.1637,39.1864,38900.0
2015-05-18 11:30:00,51.8,51.83,51.78,51.82,55100.0,39.194,39.2167,39.1789,39.2091,55100.0
2015-05-18 12:00:00,51.81,51.83,51.79,51.8,29200.0,39.2016,39.2167,39.1864,39.194,29200.0
2015-05-18 12:30:00,51.8,51.83,51.79,51.82,33200.0,39.194,39.2167,39.1864,39.2091,33200.0
2015-05-18 13:00:00,51.82,51.83,51.79,51.83,46600.0,39.2091,39.2167,39.1864,39.2167,46600.0
2015-05-18 13:30:00,51.83,51.83,51.79,51.81,81100.0,39.2167,39.2167,39.1864,39.2016,81100.0
2015-05-18 14:00:00,51.81,51.81,51.74,51.76,64100.0,39.2016,39.2016,39.1486,39.1637,64100.0
2015-05-18 14:30:00,51.76,51.77,51.73,51.76,99100.0,39.1637,39.1713,39.141,39.1637,99100.0
2015-05-18 15:00:00,51.76,51.8,51.74,51.78,114500.0,39.1637,39.194,39.1486,39.1789,114500.0
2015-05-18 15:30:00,51.78,51.78,51.69,51.7,385400.0,39.1789,39.1789,39.1108,39.1183,385400.0
2015-05-19 09:30:00,51.84,51.91,51.73,51.79,106200.0,39.2243,39.2772,39.141,39.1864,106200.0
2015-05-19 10:00:00,51.81,51.81,51.74,51.77,28400.0,39.2016,39.2016,39.1486,39.1713,28400.0
2015-05-19 10:30:00,51.78,51.83,51.77,51.78,27500.0,39.1789,39.2167,39.1713,39.1789,27500.0
2015-05-19 11:00:00,51.77,51.82,51.75,51.8,41300.0,39.1713,39.2091,39.1562,39.194,41300.0
2015-05-19 11:30:00,51.81,51.86,51.8,51.81,36100.0,39.2016,39.2394,39.194,39.2016,36100.0
2015-05-19 12:00:00,51.82,51.85,51.81,51.82,18400.0,39.2091,39.2318,39.2016,39.2091,18400.0
2015-05-19 12:30:00,51.83,51.85,51.8,51.81,28800.0,39.2167,39.2318,39.194,39.2016,28800.0
2015-05-19 13:00:00,51.8,51.82,51.79,51.82,66600.0,39.194,39.2091,39.1864,39.2091,66600.0
2015-05-19 13:30:00,51.82,51.88,51.82,51.85,37700.0,39.2091,39.2545,39.2091,39.2318,37700.0
2015-05-19 14:00:00,51.85,51.87,51.83,51.85,66800.0,39.2318,39.247,39.2167,39.2318,66800.0
2015-05-19 14:30:00,51.84,51.87,51.82,51.86,43600.0,39.2243,39.247,39.2091,39.2394,43600.0
2015-05-19 15:00:00,51.86,51.87,51.8,51.83,75400.0,39.2394,39.247,39.194,39.2167,75400.0
2015-05-19 15:30:00,51.83,51.86,51.77,51.8,250700.0,39.2167,39.2394,39.1713,39.194,250700.0
2015-05-20 09:30:00,51.73,51.73,51.63,51.63,180100.0,39.141,39.141,39.0654,39.0654,180100.0
2015-05-20 10:00:00,51.63,51.67,51.61,51.61,180800.0,39.0654,39.0956,39.0502,39.0502,180800.0
2015-05-20 10:30:00,51.6,51.68,51.6,51.67,60200.0,39.0427,39.1032,39.0427,39.0956,60200.0
2015-05-20 11:00:00,51.68,51.7,51.63,51.65,71800.0,39.1032,39.1183,39.0654,39.0805,71800.0
2015-05-20 11:30:00,51.65,51.65,51.57,51.59,86200.0,39.0805,39.0805,39.02,39.0351,86200.0
2015-05-20 12:00:00,51.59,51.63,51.58,51.62,70400.0,39.0351,39.0654,39.0275,39.0578,70400.0
2015-05-20 12:30:00,51.61,51.67,51.6,51.66,24000.0,39.0502,39.0956,39.0427,39.0881,24000.0
2015-05-20 13:00:00,51.67,51.68,51.62,51.66,92600.0,39.0956,39.1032,39.0578,39.0881,92600.0
2015-05-20 13:30:00,51.65,51.71,51.63,51.69,59000.0,39.0805,39.1259,39.0654,39.1108,59000.0
2015-05-20 14:00:00,51.69,51.91,51.61,51.91,109800.0,39.1108,39.2772,39.0502,39.2772,109800.0
2015-05-20 14:30:00,51.92,51.94,51.85,51.87,77700.0,39.2848,39.2999,39.2318,39.247,77700.0
2015-05-20 15:00:00,51.87,51.9,51.77,51.82,62700.0,39.247,39.2697,39.1713,39.2091,62700.0
2015-05-20 15:30:00,51.81,51.84,51.76,51.8,103900.0,39.2016,39.2243,39.1637,39.194,103900.0
2015-05-21 09:30:00,51.46,51.55,51.35,51.42,95700.0,38.9367,39.0048,38.8535,38.9065,95700.0
2015-05-21 10:00:00,51.41,51.56,51.41,51.54,61400.0,38.8989,39.0124,38.8989,38.9973,61400.0
2015-05-21 10:30:00,51.55,51.57,51.52,51.53,61000.0,39.0048,39.02,38.9821,38.9897,61000.0
2015-05-21 11:00:00,51.53,51.59,51.53,51.59,72100.0,38.9897,39.0351,38.9897,39.0351,72100.0
2015-05-21 11:30:00,51.58,51.59,51.54,51.55,24300.0,39.0275,39.0351,38.9973,39.0048,24300.0
2015-05-21 12:00:00,51.56,51.59,51.54,51.56,174600.0,39.0124,39.0351,38.9973,39.0124,174600.0
2015-05-21 12:30:00,51.57,51.59,51.56,51.58,12400.0,39.02,39.0351,39.0124,39.0275,12400.0
2015-05-21 13:00:00,51.57,51.58,51.55,51.55,37900.0,39.02,39.0275,39.0048,39.0048,37900.0
2015-05-21 13:30:00,51.56,51.57,51.51,51.52,35800.0,39.0124,39.02,38.9746,38.9821,35800.0
2015-05-21 14:00:00,51.51,51.58,51.51,51.58,74100.0,38.9746,39.0275,38.9746,39.0275,74100.0
2015-05-21 14:30:00,51.59,51.61,51.57,51.59,114600.0,39.0351,39.0502,39.02,39.0351,114600.0
2015-05-21 15:00:00,51.58,51.59,51.55,51.59,56400.0,39.0275,39.0351,39.0048,39.0351,56400.0
2015-05-21 15:30:00,51.59,51.67,51.58,51.64,199000.0,39.0351,39.0956,39.0275,39.0729,199000.0
2015-05-22 09:30:00,51.89,51.95,51.77,51.79,172600.0,39.2621,39.3075,39.1713,39.1864,172600.0
2015-05-22 10:00:00,51.79,51.79,51.76,51.77,108200.0,39.1864,39.1864,39.1637,39.1713,108200.0
2015-05-22 10:30:00,51.76,51.82,51.75,51.8,88100.0,39.1637,39.2091,39.1562,39.194,88100.0
2015-05-22 11:00:00,51.8,51.81,51.75,51.77,185000.0,39.194,39.2016,39.1562,39.1713,185000.0
2015-05-22 11:30:00,51.77,51.77,51.74,51.77,38600.0,39.1713,39.1713,39.1486,39.1713,38600.0
2015-05-22 12:00:00,51.76,51.8,51.75,51.79,14800.0,39.1637,39.194,39.1562,39.1864,14800.0
2015-05-22 12:30:00,51.8,51.84,51.79,51.8,71600.0,39.194,39.2243,39.1864,39.194,71600.0
2015-05-22 13:00:00,51.8,51.84,51.71,51.77,102800.0,39.194,39.2243,39.1259,39.1713,102800.0
2015-05-22 13:30:00,51.78,51.8,51.73,51.73,53400.0,39.1789,39.194,39.141,39.141,53400.0
2015-05-22 14:00:00,51.73,51.74,51.7,51.71,191100.0,39.141,39.1486,39.1183,39.1259,191100.0
2015-05-22 14:30:00,51.7,51.75,51.7,51.74,38300.0,39.1183,39.1562,39.1183,39.1486,38300.0
2015-05-22 15:00:00,51.74,51.86,51.73,51.85,60800.0,39.1486,39.2394,39.141,39.2318,60800.0
2015-05-22 15:30:00,51.85,51.86,51.75,51.78,475100.0,39.2318,39.2394,39.1562,39.1789,475100.0
2015-05-26 09:30:00,51.53,51.53,51.34,51.38,202300.0,38.9897,38.9897,38.8459,38.8762,202300.0
2015-05-26 10:00:00,51.36,51.36,51.17,51.18,110400.0,38.8611,38.8611,38.7173,38.7249,110400.0
2015-05-26 10:30:00,51.18,51.21,51.15,51.17,47700.0,38.7249,38.7476,38.7022,38.7173,47700.0
2015-05-26 11:00:00,51.17,51.17,51.09,51.12,233800.0,38.7173,38.7173,38.6568,38.6795,233800.0
2015-05-26 11:30:00,51.12,51.14,51.07,51.07,53300.0,38.6795,38.6946,38.6417,38.6417,53300.0
2015-05-26 12:00:00,51.07,51.1,51.05,51.09,64300.0,38.6417,38.6644,38.6265,38.6568,64300.0
2015-05-26 12:30:00,51.09,51.09,51.03,51.03,35700.0,38.6568,38.6568,38.6114,38.6114,35700.0
2015-05-26 13:00:00,51.03,51.03,50.96,50.99,278500.0,38.6114,38.6114,38.5584,38.5811,278500.0
2015-05-26 13:30:00,50.98,50.99,50.91,50.92,94700.0,38.5736,38.5811,38.5206,38.5282,94700.0
2015-05-26 14:00:00,50.93,50.97,50.92,50.93,74900.0,38.5357,38.566,38.5282,38.5357,74900.0
2015-05-26 14:30:00,50.94,50.96,50.91,50.94,75400.0,38.5433,38.5584,38.5206,38.5433,75400.0
2015-05-26 15:00:00,50.93,51.0,50.91,50.99,107100.0,38.5357,38.5887,38.5206,38.5811,107100.0
2015-05-26 15:30:00,51.01,51.07,51.0,51.05,107100.0,38.5963,38.6417,38.5887,38.6265,107100.0
2015-05-27 09:30:00,50.71,50.93,50.62,50.84,110600.0,38.3693,38.5357,38.3012,38.4676,110600.0
2015-05-27 10:00:00,50.85,50.88,50.79,50.83,108200.0,38.4752,38.4979,38.4298,38.4601,108200.0
2015-05-27 10:30:00,50.82,50.87,50.81,50.86,50900.0,38.4525,38.4903,38.4449,38.4828,50900.0
2015-05-27 11:00:00,50.86,50.88,50.82,50.85,30700.0,38.4828,38.4979,38.4525,38.4752,30700.0
2015-05-27 11:30:00,50.85,50.93,50.84,50.91,32600.0,38.4752,38.5357,38.4676,38.5206,32600.0
2015-05-27 12:00:00,50.92,50.94,50.89,50.89,39700.0,38.5282,38.5433,38.5055,38.5055,39700.0
2015-05-27 12:30:00,50.89,50.9,50.87,50.88,52900.0,38.5055,38.513,38.4903,38.4979,52900.0
2015-05-27 13:00:00,50.88,50.94,50.87,50.93,143100.0,38.4979,38.5433,38.4903,38.5357,143100.0
2015-05-27 13:30:00,50.93,50.99,50.93,50.99,259100.0,38.5357,38.5811,38.5357,38.5811,259100.0
2015-05-27 14:00:00,51.0,51.03,50.98,51.02,76700.0,38.5887,38.6114,38.5736,38.6038,76700.0
2015-05-27 14:30:00,51.02,51.06,51.02,51.05,83600.0,38.6038,38.6341,38.6038,38.6265,83600.0
2015-05-27 15:00:00,51.06,51.1,51.04,51.06,46200.0,38.6341,38.6644,38.619,38.6341,46200.0
2015-05-27 15:30:00,51.07,51.12,51.06,51.08,68200.0,38.6417,38.6795,38.6341,38.6492,68200.0
2015-05-28 09:30:00,50.29,50.5,50.24,50.24,177600.0,38.0515,38.2104,38.0136,38.0136,177600.0
2015-05-28 10:00:00,50.24,50.33,50.22,50.29,119000.0,38.0136,38.0817,37.9985,38.0515,119000.0
2015-05-28 10:30:00,50.29,50.29,50.19,50.23,63600.0,38.0515,38.0515,37.9758,38.0061,63600.0
2015-05-28 11:00:00,50.23,50.33,50.23,50.31,44100.0,38.0061,38.0817,38.0061,38.0666,44100.0
2015-05-28 11:30:00,50.31,50.34,50.26,50.31,51000.0,38.0666,38.0893,38.0288,38.0666,51000.0
2015-05-28 12:00:00,50.31,50.31,50.27,50.29,36600.0,38.0666,38.0666,38.0363,38.0515,36600.0
2015-05-28 12:30:00,50.3,50.32,50.25,50.31,86400.0,38.059,38.0742,38.0212,38.0666,86400.0
2015-05-28 13:00:00,50.3,50.38,50.3,50.34,105300.0,38.059,38.1196,38.059,38.0893,105300.0
2015-05-28 13:30:00,50.35,50.38,50.34,50.36,160100.0,38.0969,38.1196,38.0893,38.1044,160100.0
2015-05-28 14:00:00,50.36,50.4,50.32,50.39,59800.0,38.1044,38.1347,38.0742,38.1271,59800.0
2015-05-28 14:30:00,50.39,50.44,50.38,50.42,80400.0,38.1271,38.165,38.1196,38.1498,80400.0
2015-05-28 15:00:00,50.42,50.47,50.41,50.43,50600.0,38.1498,38.1877,38.1423,38.1574,50600.0
2015-05-28 15:30:00,50.43,50.5,50.43,50.45,236900.0,38.1574,38.2104,38.1574,38.1725,236900.0
2015-05-29 09:30:00,50.46,50.46,50.29,50.34,330036.0,38.1801,38.1801,38.0515,38.0893,330036.0
2015-05-29 10:00:00,50.33,50.35,50.25,50.26,110727.0,38.0817,38.0969,38.0212,38.0288,110727.0
2015-05-29 10:30:00,50.26,50.28,50.13,50.19,187637.0,38.0288,38.0439,37.9304,37.9758,187637.0
2015-05-29 11:00:00,50.17,50.2,50.11,50.12,64074.0,37.9607,37.9834,37.9153,37.9228,64074.0
2015-05-29 11:30:00,50.14,50.24,50.11,50.23,42991.0,37.938,38.0136,37.9153,38.0061,42991.0
2015-05-29 12:00:00,50.24,50.26,50.18,50.22,19400.0,38.0136,38.0288,37.9682,37.9985,19400.0
2015-05-29 12:30:00,50.22,50.25,50.2,50.21,42908.0,37.9985,38.0212,37.9834,37.9909,42908.0
2015-05-29 13:00:00,50.21,50.22,50.19,50.22,352743.0,37.9909,37.9985,37.9758,37.9985,352743.0
2015-05-29 13:30:00,50.22,50.22,50.16,50.16,144969.0,37.9985,37.9985,37.9531,37.9531,144969.0
2015-05-29 14:00:00,50.17,50.18,50.05,50.11,98413.0,37.9607,37.9682,37.8699,37.9153,98413.0
2015-05-29 14:30:00,50.1,50.11,50.04,50.09,252714.0,37.9077,37.9153,37.8623,37.9001,252714.0
2015-05-29 15:00:00,50.09,50.14,50.05,50.06,180959.0,37.9001,37.938,37.8699,37.8774,180959.0
2015-05-29 15:30:00,50.06,50.07,49.95,49.95,518658.0,37.8774,37.885,37.7942,37.7942,518658.0
2015-06-01 09:30:00,50.01,50.1,49.88,49.97,264424.0,37.8396,37.9077,37.7412,37.8093,264424.0
2015-06-01 10:00:00,49.98,49.98,49.76,49.8,151012.0,37.8169,37.8169,37.6505,37.6807,151012.0
2015-06-01 10:30:00,49.8,49.85,49.77,49.83,153059.0,37.6807,37.7186,37.658,37.7034,153059.0
2015-06-01 11:00:00,49.82,49.84,49.71,49.71,40121.0,37.6959,37.711,37.6126,37.6126,40121.0
2015-06-01 11:30:00,49.7,49.85,49.7,49.84,61077.0,37.6051,37.7186,37.6051,37.711,61077.0
2015-06-01 12:00:00,49.85,49.93,49.84,49.87,51656.0,37.7186,37.7791,37.711,37.7337,51656.0
2015-06-01 12:30:00,49.89,49.9,49.85,49.88,21129.0,37.7488,37.7564,37.7186,37.7412,21129.0
2015-06-01 13:00:00,49.89,49.9,49.84,49.86,40233.0,37.7488,37.7564,37.711,37.7261,40233.0
2015-06-01 13:30:00,49.86,49.88,49.8,49.8,299715.0,37.7261,37.7412,37.6807,37.6807,299715.0
2015-06-01 14:00:00,49.8,49.93,49.8,49.91,315762.0,37.6807,37.7791,37.6807,37.7639,315762.0
2015-06-01 14:30:00,49.92,49.93,49.85,49.87,66724.0,37.7715,37.7791,37.7186,37.7337,66724.0
2015-06-01 15:00:00,49.88,49.92,49.87,49.91,60782.0,37.7412,37.7715,37.7337,37.7639,60782.0
2015-06-01 15:30:00,49.9,49.9,49.84,49.86,97047.0,37.7564,37.7564,37.711,37.7261,97047.0
2015-06-02 09:30:00,49.78,49.84,49.69,49.81,241868.0,37.6656,37.711,37.5975,37.6883,241868.0
2015-06-02 10:00:00,49.81,49.91,49.79,49.88,75426.0,37.6883,37.7639,37.6732,37.7412,75426.0
2015-06-02 10:30:00,49.89,50.0,49.89,49.96,135578.0,37.7488,37.832,37.7488,37.8018,135578.0
2015-06-02 11:00:00,49.96,49.97,49.85,49.88,422023.0,37.8018,37.8093,37.7186,37.7412,422023.0
2015-06-02 11:30:00,49.88,49.94,49.88,49.92,54528.0,37.7412,37.7866,37.7412,37.7715,54528.0
2015-06-02 12:00:00,49.92,50.03,49.91,50.03,36068.0,37.7715,37.8547,37.7639,37.8547,36068.0
2015-06-02 12:30:00,50.03,50.15,50.03,50.12,99605.0,37.8547,37.9455,37.8547,37.9228,99605.0
2015-06-02 13:00:00,50.14,50.15,50.1,50.11,56341.0,37.938,37.9455,37.9077,37.9153,56341.0
2015-06-02 13:30:00,50.1,50.19,50.1,50.17,92227.0,37.9077,37.9758,37.9077,37.9607,92227.0
2015-06-02 14:00:00,50.18,50.19,50.11,50.14,85724.0,37.9682,37.9758,37.9153,37.938,85724.0
2015-06-02 14:30:00,50.15,50.15,50.09,50.14,63357.0,37.9455,37.9455,37.9001,37.938,63357.0
2015-06-02 15:00:00,50.14,50.15,50.01,50.03,56326.0,37.938,37.9455,37.8396,37.8547,56326.0
2015-06-02 15:30:00,50.01,50.04,50.0,50.02,87697.0,37.8396,37.8623,37.832,37.8472,87697.0
2015-06-03 09:30:00,49.77,49.82,49.63,49.69,87814.0,37.658,37.6959,37.5521,37.5975,87814.0
2015-06-03 10:00:00,49.69,49.86,49.68,49.86,230573.0,37.5975,37.7261,37.5899,37.7261,230573.0
2015-06-03 10:30:00,49.86,49.87,49.81,49.85,27880.0,37.7261,37.7337,37.6883,37.7186,27880.0
2015-06-03 11:00:00,49.85,49.89,49.84,49.86,80119.0,37.7186,37.7488,37.711,37.7261,80119.0
2015-06-03 11:30:00,49.86,49.88,49.75,49.8,150769.0,37.7261,37.7412,37.6429,37.6807,150769.0
2015-06-03 12:00:00,49.8,49.82,49.75,49.77,77525.0,37.6807,37.6959,37.6429,37.658,77525.0
2015-06-03 12:30:00,49.76,49.78,49.71,49.75,85508.0,37.6505,37.6656,37.6126,37.6429,85508.0
2015-06-03 13:00:00,49.76,49.77,49.74,49.76,119312.0,37.6505,37.658,37.6353,37.6505,119312.0
2015-06-03 13:30:00,49.76,49.78,49.74,49.78,130726.0,37.6505,37.6656,37.6353,37.6656,130726.0
2015-06-03 14:00:00,49.79,49.84,49.79,49.82,162401.0,37.6732,37.711,37.6732,37.6959,162401.0
2015-06-03 14:30:00,49.82,49.82,49.77,49.78,92162.0,37.6959,37.6959,37.658,37.6656,92162.0
2015-06-03 15:00:00,49.78,49.78,49.7,49.74,157013.0,37.6656,37.6656,37.6051,37.6353,157013.0
2015-06-03 15:30:00,49.74,49.76,49.73,49.76,569572.0,37.6353,37.6505,37.6278,37.6505,569572.0
2015-06-04 09:30:00,49.39,49.42,49.28,49.4,212867.0,37.3705,37.3932,37.2873,37.3781,212867.0
2015-06-04 10:00:00,49.41,49.46,49.35,49.35,84943.0,37.3856,37.4235,37.3402,37.3402,84943.0
2015-06-04 10:30:00,49.35,49.35,49.26,49.26,74040.0,37.3402,37.3402,37.2721,37.2721,74040.0
2015-06-04 11:00:00,49.25,49.27,49.18,49.19,101926.0,37.2646,37.2797,37.2116,37.2192,101926.0
2015-06-04 11:30:00,49.19,49.2,49.1,49.15,130939.0,37.2192,37.2267,37.1511,37.1889,130939.0
2015-06-04 12:00:00,49.14,49.16,49.11,49.13,58268.0,37.1813,37.1965,37.1586,37.1738,58268.0
2015-06-04 12:30:00,49.12,49.2,49.12,49.15,121414.0,37.1662,37.2267,37.1662,37.1889,121414.0
2015-06-04 13:00:00,49.15,49.15,49.04,49.05,120759.0,37.1889,37.1889,37.1057,37.1132,120759.0
2015-06-04 13:30:00,49.05,49.07,49.01,49.03,188848.0,37.1132,37.1284,37.083,37.0981,188848.0
2015-06-04 14:00:00,49.03,49.13,49.02,49.07,354070.0,37.0981,37.1738,37.0905,37.1284,354070.0
2015-06-04 14:30:00,49.07,49.1,49.05,49.08,169568.0,37.1284,37.1511,37.1132,37.1359,169568.0
2015-06-04 15:00:00,49.08,49.12,49.03,49.04,154977.0,37.1359,37.1662,37.0981,37.1057,154977.0
2015-06-04 15:30:00,49.04,49.07,49.01,49.06,288728.0,37.1057,37.1284,37.083,37.1208,288728.0
2015-06-05 09:30:00,48.72,48.75,48.57,48.73,306275.0,36.8635,36.8862,36.7501,36.8711,306275.0
2015-06-05 10:00:00,48.75,48.89,48.74,48.87,157820.0,36.8862,36.9922,36.8787,36.977,157820.0
2015-06-05 10:30:00,48.88,48.99,48.81,48.83,99093.0,36.9846,37.0678,36.9316,36.9468,99093.0
2015-06-05 11:00:00,48.83,48.91,48.81,48.86,159849.0,36.9468,37.0073,36.9316,36.9695,159849.0
2015-06-05 11:30:00,48.86,48.86,48.79,48.83,154133.0,36.9695,36.9695,36.9165,36.9468,154133.0
2015-06-05 12:00:00,48.83,48.88,48.81,48.81,51259.0,36.9468,36.9846,36.9316,36.9316,51259.0
2015-06-05 12:30:00,48.81,48.88,48.77,48.85,114709.0,36.9316,36.9846,36.9014,36.9619,114709.0
2015-06-05 13:00:00,48.85,48.88,48.84,48.87,98195.0,36.9619,36.9846,36.9543,36.977,98195.0
2015-06-05 13:30:00,48.86,48.87,48.83,48.83,127138.0,36.9695,36.977,36.9468,36.9468,127138.0
2015-06-05 14:00:00,48.83,48.88,48.82,48.86,75864.0,36.9468,36.9846,36.9392,36.9695,75864.0
2015-06-05 14:30:00,48.87,48.88,48.84,48.87,153149.0,36.977,36.9846,36.9543,36.977,153149.0
2015-06-05 15:00:00,48.86,48.88,48.81,48.81,136962.0,36.9695,36.9846,36.9316,36.9316,136962.0
2015-06-05 15:30:00,48.82,48.86,48.77,48.78,381625.0,36.9392,36.9695,36.9014,36.9089,381625.0
2015-06-08 09:30:00,48.87,48.87,48.79,48.83,150991.0,36.977,36.977,36.9165,36.9468,150991.0
2015-06-08 10:00:00,48.83,48.87,48.81,48.81,123796.0,36.9468,36.977,36.9316,36.9316,123796.0
2015-06-08 10:30:00,48.81,48.84,48.79,48.8,111628.0,36.9316,36.9543,36.9165,36.9241,111628.0
2015-06-08 11:00:00,48.8,48.86,48.78,48.82,145133.0,36.9241,36.9695,36.9089,36.9392,145133.0
2015-06-08 11:30:00,48.81,48.85,48.77,48.78,101037.0,36.9316,36.9619,36.9014,36.9089,101037.0
2015-06-08 12:00:00,48.78,48.84,48.77,48.83,51228.0,36.9089,36.9543,36.9014,36.9468,51228.0
2015-06-08 12:30:00,48.82,48.84,48.77,48.77,139879.0,36.9392,36.9543,36.9014,36.9014,139879.0
2015-06-08 13:00:00,48.77,48.82,48.77,48.79,70104.0,36.9014,36.9392,36.9014,36.9165,70104.0
2015-06-08 13:30:00,48.78,48.79,48.73,48.77,110048.0,36.9089,36.9165,36.8711,36.9014,110048.0
2015-06-08 14:00:00,48.77,48.8,48.74,48.8,162198.0,36.9014,36.9241,36.8787,36.9241,162198.0
2015-06-08 14:30:00,48.81,48.87,48.81,48.85,132639.0,36.9316,36.977,36.9316,36.9619,132639.0
2015-06-08 15:00:00,48.85,48.86,48.8,48.85,246325.0,36.9619,36.9695,36.9241,36.9619,246325.0
2015-06-08 15:30:00,48.85,48.88,48.8,48.8,514667.0,36.9619,36.9846,36.9241,36.9241,514667.0
2015-06-09 09:30:00,48.56,48.59,48.5,48.51,145098.0,36.7425,36.7652,36.6971,36.7047,145098.0
2015-06-09 10:00:00,48.51,48.52,48.43,48.43,153846.0,36.7047,36.7122,36.6441,36.6441,153846.0
2015-06-09 10:30:00,48.43,48.49,48.43,48.48,110081.0,36.6441,36.6895,36.6441,36.682,110081.0
2015-06-09 11:00:00,48.49,48.52,48.48,48.51,88205.0,36.6895,36.7122,36.682,36.7047,88205.0
2015-06-09 11:30:00,48.51,48.54,48.51,48.53,99944.0,36.7047,36.7274,36.7047,36.7198,99944.0
2015-06-09 12:00:00,48.54,48.56,48.52,48.53,42305.0,36.7274,36.7425,36.7122,36.7198,42305.0
2015-06-09 12:30:00,48.53,48.54,48.51,48.53,78951.0,36.7198,36.7274,36.7047,36.7198,78951.0
2015-06-09 13:00:00,48.53,48.56,48.52,48.54,176440.0,36.7198,36.7425,36.7122,36.7274,176440.0
2015-06-09 13:30:00,48.54,48.54,48.47,48.48,141399.0,36.7274,36.7274,36.6744,36.682,141399.0
2015-06-09 14:00:00,48.47,48.48,48.46,48.48,111107.0,36.6744,36.682,36.6668,36.682,111107.0
2015-06-09 14:30:00,48.48,48.5,48.45,48.46,224795.0,36.682,36.6971,36.6593,36.6668,224795.0
2015-06-09 15:00:00,48.46,48.46,48.41,48.42,246525.0,36.6668,36.6668,36.629,36.6366,246525.0
2015-06-09 15:30:00,48.42,48.48,48.4,48.46,263713.0,36.6366,36.682,36.6214,36.6668,263713.0
2015-06-10 09:30:00,48.92,49.0,48.86,48.96,183511.0,37.0149,37.0754,36.9695,37.0451,183511.0
2015-06-10 10:00:00,48.97,49.01,48.94,48.94,47747.0,37.0527,37.083,37.03,37.03,47747.0
2015-06-10 10:30:00,48.94,49.01,48.89,49.0,64255.0,37.03,37.083,36.9922,37.0754,64255.0
2015-06-10 11:00:00,49.0,49.15,48.99,49.1,67136.0,37.0754,37.1889,37.0678,37.1511,67136.0
2015-06-10 11:30:00,49.1,49.12,49.05,49.07,105469.0,37.1511,37.1662,37.1132,37.1284,105469.0
2015-06-10 12:00:00,49.06,49.08,49.05,49.07,58011.0,37.1208,37.1359,37.1132,37.1284,58011.0
2015-06-10 12:30:00,49.08,49.11,49.06,49.1,39725.0,37.1359,37.1586,37.1208,37.1511,39725.0
2015-06-10 13:00:00,49.1,49.11,49.06,49.08,55664.0,37.1511,37.1586,37.1208,37.1359,55664.0
2015-06-10 13:30:00,49.06,49.09,49.05,49.09,125637.0,37.1208,37.1435,37.1132,37.1435,125637.0
2015-06-10 14:00:00,49.09,49.15,49.06,49.15,134897.0,37.1435,37.1889,37.1208,37.1889,134897.0
2015-06-10 14:30:00,49.14,49.15,49.11,49.13,257361.0,37.1813,37.1889,37.1586,37.1738,257361.0
2015-06-10 15:00:00,49.12,49.14,49.07,49.1,55870.0,37.1662,37.1813,37.1284,37.1511,55870.0
2015-06-10 15:30:00,49.1,49.11,49.05,49.07,225644.0,37.1511,37.1586,37.1132,37.1284,225644.0
2015-06-11 09:30:00,48.99,48.99,48.86,48.91,118201.0,37.0678,37.0678,36.9695,37.0073,118201.0
2015-06-11 10:00:00,48.92,48.99,48.92,48.99,52349.0,37.0149,37.0678,37.0149,37.0678,52349.0
2015-06-11 10:30:00,48.99,48.99,48.78,48.79,76377.0,37.0678,37.0678,36.9089,36.9165,76377.0
2015-06-11 11:00:00,48.78,48.87,48.77,48.86,72802.0,36.9089,36.977,36.9014,36.9695,72802.0
2015-06-11 11:30:00,48.85,48.9,48.83,48.88,84387.0,36.9619,36.9997,36.9468,36.9846,84387.0
2015-06-11 12:00:00,48.88,48.92,48.85,48.89,39345.0,36.9846,37.0149,36.9619,36.9922,39345.0
2015-06-11 12:30:00,48.89,48.91,48.86,48.88,74052.0,36.9922,37.0073,36.9695,36.9846,74052.0
2015-06-11 13:00:00,48.88,48.9,48.86,48.9,44113.0,36.9846,36.9997,36.9695,36.9997,44113.0
2015-06-11 13:30:00,48.9,48.95,48.87,48.94,103524.0,36.9997,37.0376,36.977,37.03,103524.0
2015-06-11 14:00:00,48.95,48.98,48.93,48.97,40085.0,37.0376,37.0603,37.0224,37.0527,40085.0
2015-06-11 14:30:00,48.97,49.0,48.95,48.97,46170.0,37.0527,37.0754,37.0376,37.0527,46170.0
2015-06-11 15:00:00,48.97,49.0,48.97,48.98,70707.0,37.0527,37.0754,37.0527,37.0603,70707.0
2015-06-11 15:30:00,48.98,49.0,48.89,48.93,239695.0,37.0603,37.0754,36.9922,37.0224,239695.0
2015-06-12 09:30:00,48.89,49.03,48.81,48.92,217880.0,36.9922,37.0981,36.9316,37.0149,217880.0
2015-06-12 10:00:00,48.91,48.91,48.81,48.82,69702.0,37.0073,37.0073,36.9316,36.9392,69702.0
2015-06-12 10:30:00,48.82,48.84,48.74,48.79,45123.0,36.9392,36.9543,36.8787,36.9165,45123.0
2015-06-12 11:00:00,48.79,48.9,48.78,48.88,88456.0,36.9165,36.9997,36.9089,36.9846,88456.0
2015-06-12 11:30:00,48.89,48.9,48.83,48.84,81687.0,36.9922,36.9997,36.9468,36.9543,81687.0
2015-06-12 12:00:00,48.85,48.91,48.84,48.9,28655.0,36.9619,37.0073,36.9543,36.9997,28655.0
2015-06-12 12:30:00,48.91,48.91,48.84,48.84,96761.0,37.0073,37.0073,36.9543,36.9543,96761.0
2015-06-12 13:00:00,48.85,48.89,48.84,48.89,49099.0,36.9619,36.9922,36.9543,36.9922,49099.0
2015-06-12 13:30:00,48.89,48.91,48.87,48.88,34925.0,36.9922,37.0073,36.977,36.9846,34925.0
2015-06-12 14:00:00,48.88,48.89,48.86,48.87,56667.0,36.9846,36.9922,36.9695,36.977,56667.0
2015-06-12 14:30:00,48.86,48.87,48.83,48.85,66714.0,36.9695,36.977,36.9468,36.9619,66714.0
2015-06-12 15:00:00,48.84,48.91,48.84,48.9,99701.0,36.9543,37.0073,36.9543,36.9997,99701.0
2015-06-12 15:30:00,48.91,48.92,48.89,48.92,262796.0,37.0073,37.0149,36.9922,37.0149,262796.0
2015-06-15 09:30:00,48.36,48.43,48.23,48.26,119977.0,36.5912,36.6441,36.4928,36.5155,119977.0
2015-06-15 10:00:00,48.26,48.3,48.23,48.29,90282.0,36.5155,36.5458,36.4928,36.5382,90282.0
2015-06-15 10:30:00,48.28,48.32,48.25,48.32,78339.0,36.5306,36.5609,36.5079,36.5609,78339.0
2015-06-15 11:00:00,48.33,48.43,48.29,48.29,108469.0,36.5685,36.6441,36.5382,36.5382,108469.0
2015-06-15 11:30:00,48.29,48.38,48.29,48.37,73423.0,36.5382,36.6063,36.5382,36.5987,73423.0
2015-06-15 12:00:00,48.38,48.39,48.34,48.34,60914.0,36.6063,36.6139,36.576,36.576,60914.0
2015-06-15 12:30:00,48.36,48.42,48.35,48.4,52287.0,36.5912,36.6366,36.5836,36.6214,52287.0
2015-06-15 13:00:00,48.41,48.41,48.34,48.36,125350.0,36.629,36.629,36.576,36.5912,125350.0
2015-06-15 13:30:00,48.37,48.44,48.32,48.33,158447.0,36.5987,36.6517,36.5609,36.5685,158447.0
2015-06-15 14:00:00,48.33,48.38,48.32,48.33,49466.0,36.5685,36.6063,36.5609,36.5685,49466.0
2015-06-15 14:30:00,48.34,48.38,48.31,48.34,162118.0,36.576,36.6063,36.5533,36.576,162118.0
2015-06-15 15:00:00,48.33,48.35,48.31,48.35,104609.0,36.5685,36.5836,36.5533,36.5836,104609.0
2015-06-15 15:30:00,48.35,48.42,48.34,48.41,316227.0,36.5836,36.6366,36.576,36.629,316227.0
2015-06-16 09:30:00,48.25,48.31,48.16,48.29,316842.0,36.5079,36.5533,36.4398,36.5382,316842.0
2015-06-16 10:00:00,48.29,48.32,48.17,48.23,69584.0,36.5382,36.5609,36.4474,36.4928,69584.0
2015-06-16 10:30:00,48.24,48.26,48.21,48.23,32958.0,36.5004,36.5155,36.4777,36.4928,32958.0
2015-06-16 11:00:00,48.22,48.31,48.22,48.31,71275.0,36.4852,36.5533,36.4852,36.5533,71275.0
2015-06-16 11:30:00,48.3,48.35,48.29,48.34,15344.0,36.5458,36.5836,36.5382,36.576,15344.0
2015-06-16 12:00:00,48.34,48.35,48.33,48.34,23181.0,36.576,36.5836,36.5685,36.576,23181.0
2015-06-16 12:30:00,48.35,48.39,48.35,48.38,24498.0,36.5836,36.6139,36.5836,36.6063,24498.0
2015-06-16 13:00:00,48.38,48.39,48.36,48.39,36510.0,36.6063,36.6139,36.5912,36.6139,36510.0
2015-06-16 13:30:00,48.39,48.42,48.39,48.4,26233.0,36.6139,36.6366,36.6139,36.6214,26233.0
2015-06-16 14:00:00,48.4,48.43,48.39,48.43,31418.0,36.6214,36.6441,36.6139,36.6441,31418.0
2015-06-16 14:30:00,48.42,48.46,48.41,48.45,86912.0,36.6366,36.6668,36.629,36.6593,86912.0
2015-06-16 15:00:00,48.45,48.45,48.39,48.42,107619.0,36.6593,36.6593,36.6139,36.6366,107619.0
2015-06-16 15:30:00,48.41,48.44,48.36,48.38,206925.0,36.629,36.6517,36.5912,36.6063,206925.0
2015-06-17 09:30:00,48.42,48.48,48.32,48.36,65728.0,36.6366,36.682,36.5609,36.5912,65728.0
2015-06-17 10:00:00,48.36,48.39,48.34,48.37,23162.0,36.5912,36.6139,36.576,36.5987,23162.0
2015-06-17 10:30:00,48.37,48.37,48.33,48.34,57788.0,36.5987,36.5987,36.5685,36.576,57788.0
2015-06-17 11:00:00,48.35,48.36,48.26,48.27,61468.0,36.5836,36.5912,36.5155,36.5231,61468.0
2015-06-17 11:30:00,48.23,48.28,48.21,48.25,103612.0,36.4928,36.5306,36.4777,36.5079,103612.0
2015-06-17 12:00:00,48.26,48.27,48.21,48.27,37317.0,36.5155,36.5231,36.4777,36.5231,37317.0
2015-06-17 12:30:00,48.26,48.26,48.15,48.17,49066.0,36.5155,36.5155,36.4323,36.4474,49066.0
2015-06-17 13:00:00,48.16,48.22,48.15,48.2,40881.0,36.4398,36.4852,36.4323,36.4701,40881.0
2015-06-17 13:30:00,48.2,48.3,48.19,48.28,62485.0,36.4701,36.5458,36.4625,36.5306,62485.0
2015-06-17 14:00:00,48.26,48.72,48.15,48.5,856045.0,36.5155,36.8635,36.4323,36.6971,856045.0
2015-06-17 14:30:00,48.49,48.92,48.49,48.82,281557.0,36.6895,37.0149,36.6895,36.9392,281557.0
2015-06-17 15:00:00,48.83,48.92,48.74,48.9,122242.0,36.9468,37.0149,36.8787,36.9997,122242.0
2015-06-17 15:30:00,48.9,48.9,48.68,48.7,134226.0,36.9997,36.9997,36.8333,36.8484,134226.0
2015-06-18 09:30:00,49.13,49.18,49.01,49.1,165491.0,37.1738,37.2116,37.083,37.1511,165491.0
2015-06-18 10:00:00,49.09,49.18,49.08,49.09,152189.0,37.1435,37.2116,37.1359,37.1435,152189.0
2015-06-18 10:30:00,49.1,49.17,49.08,49.17,128073.0,37.1511,37.204,37.1359,37.204,128073.0
2015-06-18 11:00:00,49.17,49.26,49.17,49.25,55089.0,37.204,37.2721,37.204,37.2646,55089.0
2015-06-18 11:30:00,49.25,49.27,49.21,49.21,44235.0,37.2646,37.2797,37.2343,37.2343,44235.0
2015-06-18 12:00:00,49.21,49.32,49.2,49.28,111645.0,37.2343,37.3175,37.2267,37.2873,111645.0
2015-06-18 12:30:00,49.29,49.34,49.19,49.19,90964.0,37.2948,37.3327,37.2192,37.2192,90964.0
2015-06-18 13:00:00,49.19,49.22,49.13,49.17,68813.0,37.2192,37.2419,37.1738,37.204,68813.0
2015-06-18 13:30:00,49.16,49.17,49.11,49.16,78919.0,37.1965,37.204,37.1586,37.1965,78919.0
2015-06-18 14:00:00,49.16,49.22,49.14,49.19,55653.0,37.1965,37.2419,37.1813,37.2192,55653.0
2015-06-18 14:30:00,49.19,49.27,49.19,49.25,110533.0,37.2192,37.2797,37.2192,37.2646,110533.0
2015-06-18 15:00:00,49.26,49.29,49.21,49.29,124815.0,37.2721,37.2948,37.2343,37.2948,124815.0
2015-06-18 15:30:00,49.29,49.29,49.16,49.19,478680.0,37.2948,37.2948,37.1965,37.2192,478680.0
2015-06-19 09:30:00,48.97,49.12,48.9,48.99,171624.0,37.0527,37.1662,36.9997,37.0678,171624.0
2015-06-19 10:00:00,49.0,49.09,48.99,49.08,60866.0,37.0754,37.1435,37.0678,37.1359,60866.0
2015-06-19 10:30:00,49.08,49.08,49.02,49.04,64340.0,37.1359,37.1359,37.0905,37.1057,64340.0
2015-06-19 11:00:00,49.05,49.05,49.0,49.0,37621.0,37.1132,37.1132,37.0754,37.0754,37621.0
2015-06-19 11:30:00,49.01,49.05,49.0,49.04,37310.0,37.083,37.1132,37.0754,37.1057,37310.0
2015-06-19 12:00:00,49.04,49.05,49.0,49.05,62561.0,37.1057,37.1132,37.0754,37.1132,62561.0
2015-06-19 12:30:00,49.04,49.06,49.03,49.05,22309.0,37.1057,37.1208,37.0981,37.1132,22309.0
2015-06-19 13:00:00,49.04,49.07,49.04,49.06,106225.0,37.1057,37.1284,37.1057,37.1208,106225.0
2015-06-19 13:30:00,49.06,49.08,49.05,49.07,50308.0,37.1208,37.1359,37.1132,37.1284,50308.0
2015-06-19 14:00:00,49.07,49.08,49.01,49.01,212459.0,37.1284,37.1359,37.083,37.083,212459.0
2015-06-19 14:30:00,49.02,49.03,48.92,48.93,58372.0,37.0905,37.0981,37.0149,37.0224,58372.0
2015-06-19 15:00:00,48.93,48.93,48.87,48.88,76055.0,37.0224,37.0224,36.977,36.9846,76055.0
2015-06-19 15:30:00,48.87,48.9,48.81,48.81,294769.0,36.977,36.9997,36.9316,36.9316,294769.0
2015-06-22 09:30:00,49.58,49.58,49.39,49.49,227260.0,37.5143,37.5143,37.3705,37.4462,227260.0
2015-06-22 10:00:00,49.49,49.5,49.42,49.49,74364.0,37.4462,37.4537,37.3932,37.4462,74364.0
2015-06-22 10:30:00,49.49,49.58,49.48,49.56,105168.0,37.4462,37.5143,37.4386,37.4991,105168.0
2015-06-22 11:00:00,49.55,49.61,49.53,49.57,112940.0,37.4916,37.537,37.4764,37.5067,112940.0
2015-06-22 11:30:00,49.57,49.58,49.53,49.53,77134.0,37.5067,37.5143,37.4764,37.4764,77134.0
2015-06-22 12:00:00,49.53,49.56,49.47,49.49,256913.0,37.4764,37.4991,37.431,37.4462,256913.0
2015-06-22 12:30:00,49.49,49.54,49.48,49.54,34199.0,37.4462,37.484,37.4386,37.484,34199.0
2015-06-22 13:00:00,49.54,49.55,49.49,49.5,106626.0,37.484,37.4916,37.4462,37.4537,106626.0
2015-06-22 13:30:00,49.51,49.52,49.48,49.51,167996.0,37.4613,37.4689,37.4386,37.4613,167996.0
2015-06-22 14:00:00,49.51,49.53,49.49,49.49,68221.0,37.4613,37.4764,37.4462,37.4462,68221.0
2015-06-22 14:30:00,49.5,49.54,49.49,49.51,83828.0,37.4537,37.484,37.4462,37.4613,83828.0
2015-06-22 15:00:00,49.51,49.52,49.48,49.49,88205.0,37.4613,37.4689,37.4386,37.4462,88205.0
2015-06-22 15:30:00,49.49,49.49,49.4,49.41,363119.0,37.4462,37.4462,37.3781,37.3856,363119.0
2015-06-23 09:30:00,49.71,49.76,49.58,49.75,100231.0,37.6126,37.6505,37.5143,37.6429,100231.0
2015-06-23 10:00:00,49.76,49.83,49.72,49.8,244067.0,37.6505,37.7034,37.6202,37.6807,244067.0
2015-06-23 10:30:00,49.81,49.83,49.79,49.8,293650.0,37.6883,37.7034,37.6732,37.6807,293650.0
2015-06-23 11:00:00,49.8,49.82,49.78,49.81,65995.0,37.6807,37.6959,37.6656,37.6883,65995.0
2015-06-23 11:30:00,49.82,49.83,49.81,49.83,102386.0,37.6959,37.7034,37.6883,37.7034,102386.0
2015-06-23 12:00:00,49.82,49.82,49.77,49.8,119777.0,37.6959,37.6959,37.658,37.6807,119777.0
2015-06-23 12:30:00,49.8,49.81,49.76,49.78,38897.0,37.6807,37.6883,37.6505,37.6656,38897.0
2015-06-23 13:00:00,49.78,49.82,49.78,49.82,46509.0,37.6656,37.6959,37.6656,37.6959,46509.0
2015-06-23 13:30:00,49.82,49.84,49.81,49.82,38904.0,37.6959,37.711,37.6883,37.6959,38904.0
2015-06-23 14:00:00,49.82,49.83,49.8,49.83,85695.0,37.6959,37.7034,37.6807,37.7034,85695.0
2015-06-23 14:30:00,49.82,49.89,49.81,49.86,86670.0,37.6959,37.7488,37.6883,37.7261,86670.0
2015-06-23 15:00:00,49.86,49.88,49.86,49.87,178743.0,37.7261,37.7412,37.7261,37.7337,178743.0
2015-06-23 15:30:00,49.87,49.89,49.84,49.87,356756.0,37.7337,37.7488,37.711,37.7337,356756.0
2015-06-24 09:30:00,49.81,49.87,49.74,49.87,504264.0,37.6883,37.7337,37.6353,37.7337,504264.0
2015-06-24 10:00:00,49.87,49.89,49.84,49.88,597507.0,37.7337,37.7488,37.711,37.7412,597507.0
2015-06-24 10:30:00,49.89,49.89,49.82,49.83,1274807.0,37.7488,37.7488,37.6959,37.7034,1274807.0
2015-06-24 11:00:00,49.83,49.83,49.76,49.77,70111.0,37.7034,37.7034,37.6505,37.658,70111.0
2015-06-24 11:30:00,49.77,49.77,49.72,49.72,343413.0,37.658,37.658,37.6202,37.6202,343413.0
2015-06-24 12:00:00,49.72,49.74,49.68,49.71,424567.0,37.6202,37.6353,37.5899,37.6126,424567.0
2015-06-24 12:30:00,49.71,49.72,49.69,49.7,80041.0,37.6126,37.6202,37.5975,37.6051,80041.0
2015-06-24 13:00:00,49.71,49.73,49.63,49.65,381686.0,37.6126,37.6278,37.5521,37.5672,381686.0
2015-06-24 13:30:00,49.64,49.65,49.59,49.64,357586.0,37.5597,37.5672,37.5218,37.5597,357586.0
2015-06-24 14:00:00,49.65,49.65,49.58,49.59,59455.0,37.5672,37.5672,37.5143,37.5218,59455.0
2015-06-24 14:30:00,49.6,49.64,49.58,49.61,81914.0,37.5294,37.5597,37.5143,37.537,81914.0
2015-06-24 15:00:00,49.61,49.66,49.58,49.65,338770.0,37.537,37.5748,37.5143,37.5672,338770.0
2015-06-24 15:30:00,49.65,49.66,49.55,49.57,921303.0,37.5672,37.5748,37.4916,37.5067,921303.0
2015-06-25 09:30:00,49.23,49.24,49.04,49.09,295787.0,37.5911,37.5987,37.446,37.4842,295787.0
2015-06-25 10:00:00,49.09,49.12,49.05,49.12,227206.0,37.4842,37.5071,37.4536,37.5071,227206.0
2015-06-25 10:30:00,49.11,49.11,49.02,49.04,189447.0,37.4994,37.4994,37.4307,37.446,189447.0
2015-06-25 11:00:00,49.05,49.07,49.03,49.04,103869.0,37.4536,37.4689,37.4383,37.446,103869.0
2015-06-25 11:30:00,49.04,49.06,49.02,49.05,78147.0,37.446,37.4612,37.4307,37.4536,78147.0
2015-06-25 12:00:00,49.05,49.05,49.01,49.03,64357.0,37.4536,37.4536,37.4231,37.4383,64357.0
2015-06-25 12:30:00,49.02,49.03,48.99,49.02,46654.0,37.4307,37.4383,37.4078,37.4307,46654.0
2015-06-25 13:00:00,49.01,49.06,49.01,49.02,43526.0,37.4231,37.4612,37.4231,37.4307,43526.0
2015-06-25 13:30:00,49.02,49.03,49.0,49.01,34562.0,37.4307,37.4383,37.4154,37.4231,34562.0
2015-06-25 14:00:00,49.01,49.01,48.95,48.95,107200.0,37.4231,37.4231,37.3773,37.3773,107200.0
2015-06-25 14:30:00,48.95,49.01,48.95,48.98,164798.0,37.3773,37.4231,37.3773,37.4002,164798.0
2015-06-25 15:00:00,48.98,49.02,48.97,49.0,98729.0,37.4002,37.4307,37.3925,37.4154,98729.0
2015-06-25 15:30:00,49.0,49.01,48.92,48.93,319224.0,37.4154,37.4231,37.3543,37.362,319224.0
2015-06-26 09:30:00,48.58,48.67,48.52,48.67,670804.0,37.0947,37.1634,37.0489,37.1634,670804.0
2015-06-26 10:00:00,48.66,48.72,48.66,48.72,67923.0,37.1558,37.2016,37.1558,37.2016,67923.0
2015-06-26 10:30:00,48.72,48.73,48.6,48.6,140125.0,37.2016,37.2093,37.11,37.11,140125.0
2015-06-26 11:00:00,48.61,48.69,48.61,48.69,69758.0,37.1176,37.1787,37.1176,37.1787,69758.0
2015-06-26 11:30:00,48.68,48.69,48.66,48.69,38125.0,37.1711,37.1787,37.1558,37.1787,38125.0
2015-06-26 12:00:00,48.68,48.7,48.66,48.66,33558.0,37.1711,37.1864,37.1558,37.1558,33558.0
2015-06-26 12:30:00,48.66,48.67,48.56,48.56,98404.0,37.1558,37.1634,37.0795,37.0795,98404.0
2015-06-26 13:00:00,48.55,48.58,48.46,48.49,73180.0,37.0718,37.0947,37.0031,37.026,73180.0
2015-06-26 13:30:00,48.5,48.5,48.45,48.47,89848.0,37.0336,37.0336,36.9955,37.0107,89848.0
2015-06-26 14:00:00,48.48,48.51,48.46,48.51,122218.0,37.0184,37.0413,37.0031,37.0413,122218.0
2015-06-26 14:30:00,48.52,48.55,48.49,48.52,48171.0,37.0489,37.0718,37.026,37.0489,48171.0
2015-06-26 15:00:00,48.51,48.59,48.51,48.55,82192.0,37.0413,37.1024,37.0413,37.0718,82192.0
2015-06-26 15:30:00,48.55,48.56,48.5,48.53,115484.0,37.0718,37.0795,37.0336,37.0565,115484.0
2015-06-29 09:30:00,47.96,47.96,47.64,47.77,546465.0,36.6213,36.6213,36.377,36.4762,546465.0
2015-06-29 10:00:00,47.78,47.86,47.72,47.72,116195.0,36.4839,36.5449,36.438,36.438,116195.0
2015-06-29 10:30:00,47.72,47.78,47.68,47.68,113353.0,36.438,36.4839,36.4075,36.4075,113353.0
2015-06-29 11:00:00,47.69,47.69,47.6,47.62,171449.0,36.4151,36.4151,36.3464,36.3617,171449.0
2015-06-29 11:30:00,47.62,47.62,47.53,47.57,85680.0,36.3617,36.3617,36.293,36.3235,85680.0
2015-06-29 12:00:00,47.56,47.59,47.52,47.56,91468.0,36.3159,36.3388,36.2853,36.3159,91468.0
2015-06-29 12:30:00,47.55,47.6,47.54,47.57,95575.0,36.3082,36.3464,36.3006,36.3235,95575.0
2015-06-29 13:00:00,47.57,47.59,47.51,47.58,125118.0,36.3235,36.3388,36.2777,36.3311,125118.0
2015-06-29 13:30:00,47.57,47.64,47.55,47.57,205142.0,36.3235,36.377,36.3082,36.3235,205142.0
2015-06-29 14:00:00,47.57,47.6,47.54,47.57,232989.0,36.3235,36.3464,36.3006,36.3235,232989.0
2015-06-29 14:30:00,47.59,47.62,47.51,47.58,96855.0,36.3388,36.3617,36.2777,36.3311,96855.0
2015-06-29 15:00:00,47.57,47.6,47.52,47.52,184542.0,36.3235,36.3464,36.2853,36.2853,184542.0
2015-06-29 15:30:00,47.52,47.55,47.37,47.39,182523.0,36.2853,36.3082,36.1708,36.1861,182523.0
2015-06-30 09:30:00,48.25,48.26,48.06,48.06,434423.0,36.8427,36.8504,36.6977,36.6977,434423.0
2015-06-30 10:00:00,48.05,48.12,48.02,48.11,123585.0,36.69,36.7435,36.6671,36.7358,123585.0
2015-06-30 10:30:00,48.11,48.11,48.01,48.06,80345.0,36.7358,36.7358,36.6595,36.6977,80345.0
2015-06-30 11:00:00,48.06,48.08,47.98,47.98,208789.0,36.6977,36.7129,36.6366,36.6366,208789.0
2015-06-30 11:30:00,47.99,48.0,47.92,47.92,47002.0,36.6442,36.6519,36.5908,36.5908,47002.0
2015-06-30 12:00:00,47.94,48.0,47.91,47.91,64056.0,36.606,36.6519,36.5831,36.5831,64056.0
2015-06-30 12:30:00,47.92,48.01,47.9,48.01,33162.0,36.5908,36.6595,36.5755,36.6595,33162.0
2015-06-30 13:00:00,48.01,48.04,47.96,48.03,57476.0,36.6595,36.6824,36.6213,36.6748,57476.0
2015-06-30 13:30:00,48.04,48.16,48.03,48.13,78661.0,36.6824,36.774,36.6748,36.7511,78661.0
2015-06-30 14:00:00,48.14,48.22,48.07,48.1,60835.0,36.7588,36.8198,36.7053,36.7282,60835.0
2015-06-30 14:30:00,48.1,48.13,48.01,48.01,72243.0,36.7282,36.7511,36.6595,36.6595,72243.0
2015-06-30 15:00:00,48.01,48.03,47.94,47.96,210002.0,36.6595,36.6748,36.606,36.6213,210002.0
2015-06-30 15:30:00,47.97,48.08,47.96,48.03,293791.0,36.6289,36.7129,36.6213,36.6748,293791.0
2015-07-01 09:30:00,48.35,48.38,48.24,48.33,289465.0,36.9191,36.942,36.8351,36.9038,289465.0
2015-07-01 10:00:00,48.33,48.36,48.3,48.35,83108.0,36.9038,36.9267,36.8809,36.9191,83108.0
2015-07-01 10:30:00,48.35,48.36,48.15,48.21,138650.0,36.9191,36.9267,36.7664,36.8122,138650.0
2015-07-01 11:00:00,48.21,48.22,48.16,48.2,115467.0,36.8122,36.8198,36.774,36.8046,115467.0
2015-07-01 11:30:00,48.2,48.2,48.07,48.07,186574.0,36.8046,36.8046,36.7053,36.7053,186574.0
2015-07-01 12:00:00,48.07,48.1,48.03,48.08,69341.0,36.7053,36.7282,36.6748,36.7129,69341.0
2015-07-01 12:30:00,48.08,48.08,48.0,48.01,56914.0,36.7129,36.7129,36.6519,36.6595,56914.0
2015-07-01 13:00:00,48.0,48.02,47.95,47.98,132339.0,36.6519,36.6671,36.6137,36.6366,132339.0
2015-07-01 13:30:00,47.98,48.05,47.96,47.96,129346.0,36.6366,36.69,36.6213,36.6213,129346.0
2015-07-01 14:00:00,47.96,48.01,47.96,47.99,85724.0,36.6213,36.6595,36.6213,36.6442,85724.0
2015-07-01 14:30:00,47.98,48.01,47.96,47.96,941457.0,36.6366,36.6595,36.6213,36.6213,941457.0
2015-07-01 15:00:00,47.96,48.03,47.96,48.02,327311.0,36.6213,36.6748,36.6213,36.6671,327311.0
2015-07-01 15:30:00,48.02,48.11,47.99,48.09,784206.0,36.6671,36.7358,36.6442,36.7206,784206.0
2015-07-02 09:30:00,48.38,48.53,48.34,48.47,228847.0,36.942,37.0565,36.9115,37.0107,228847.0
2015-07-02 10:00:00,48.47,48.53,48.41,48.42,139149.0,37.0107,37.0565,36.9649,36.9726,139149.0
2015-07-02 10:30:00,48.42,48.45,48.38,48.42,160457.0,36.9726,36.9955,36.942,36.9726,160457.0
2015-07-02 11:00:00,48.41,48.41,48.34,48.35,53537.0,36.9649,36.9649,36.9115,36.9191,53537.0
2015-07-02 11:30:00,48.35,48.4,48.32,48.33,35117.0,36.9191,36.9573,36.8962,36.9038,35117.0
2015-07-02 12:00:00,48.33,48.36,48.24,48.25,41087.0,36.9038,36.9267,36.8351,36.8427,41087.0
2015-07-02 12:30:00,48.26,48.3,48.26,48.29,21754.0,36.8504,36.8809,36.8504,36.8733,21754.0
2015-07-02 13:00:00,48.29,48.31,48.26,48.3,60457.0,36.8733,36.8886,36.8504,36.8809,60457.0
2015-07-02 13:30:00,48.31,48.34,48.26,48.27,164363.0,36.8886,36.9115,36.8504,36.858,164363.0
2015-07-02 14:00:00,48.27,48.32,48.27,48.27,69795.0,36.858,36.8962,36.858,36.858,69795.0
2015-07-02 14:30:00,48.28,48.31,48.25,48.3,100413.0,36.8657,36.8886,36.8427,36.8809,100413.0
2015-07-02 15:00:00,48.29,48.34,48.26,48.34,109148.0,36.8733,36.9115,36.8504,36.9115,109148.0
2015-07-02 15:30:00,48.34,48.34,48.27,48.29,252285.0,36.9115,36.9115,36.858,36.8733,252285.0
2015-07-06 09:30:00,47.34,47.34,46.83,46.97,446223.0,36.1479,36.1479,35.7585,35.8654,446223.0
2015-07-06 10:00:00,46.98,47.11,46.97,47.07,311732.0,35.873,35.9723,35.8654,35.9417,311732.0
2015-07-06 10:30:00,47.07,47.2,47.07,47.16,226742.0,35.9417,36.041,35.9417,36.0104,226742.0
2015-07-06 11:00:00,47.16,47.17,47.04,47.05,166425.0,36.0104,36.0181,35.9188,35.9264,166425.0
2015-07-06 11:30:00,47.05,47.08,47.0,47.02,71572.0,35.9264,35.9494,35.8883,35.9035,71572.0
2015-07-06 12:00:00,47.03,47.05,46.99,47.01,58355.0,35.9112,35.9264,35.8806,35.8959,58355.0
2015-07-06 12:30:00,47.01,47.01,46.95,47.0,78125.0,35.8959,35.8959,35.8501,35.8883,78125.0
2015-07-06 13:00:00,47.0,47.03,46.91,46.91,169686.0,35.8883,35.9112,35.8195,35.8195,169686.0
2015-07-06 13:30:00,46.91,46.92,46.81,46.81,99606.0,35.8195,35.8272,35.7432,35.7432,99606.0
2015-07-06 14:00:00,46.8,46.83,46.73,46.74,95482.0,35.7356,35.7585,35.6821,35.6897,95482.0
2015-07-06 14:30:00,46.73,46.78,46.69,46.73,114887.0,35.6821,35.7203,35.6516,35.6821,114887.0
2015-07-06 15:00:00,46.74,46.8,46.73,46.77,171039.0,35.6897,35.7356,35.6821,35.7126,171039.0
2015-07-06 15:30:00,46.76,46.89,46.76,46.89,199183.0,35.705,35.8043,35.705,35.8043,199183.0
2015-07-07 09:30:00,45.93,46.02,45.74,45.75,597537.0,35.0712,35.14,34.9262,34.9338,597537.0
2015-07-07 10:00:00,45.74,45.74,45.49,45.5,149105.0,34.9262,34.9262,34.7353,34.7429,149105.0
2015-07-07 10:30:00,45.48,45.49,45.28,45.38,408596.0,34.7276,34.7353,34.5749,34.6513,408596.0
2015-07-07 11:00:00,45.38,45.4,45.27,45.34,331894.0,34.6513,34.6665,34.5673,34.6207,331894.0
2015-07-07 11:30:00,45.34,45.58,45.31,45.54,170436.0,34.6207,34.804,34.5978,34.7734,170436.0
2015-07-07 12:00:00,45.54,45.58,45.52,45.56,332033.0,34.7734,34.804,34.7582,34.7887,332033.0
2015-07-07 12:30:00,45.57,45.76,45.56,45.73,347488.0,34.7964,34.9414,34.7887,34.9185,347488.0
2015-07-07 13:00:00,45.72,45.77,45.6,45.77,397613.0,34.9109,34.9491,34.8193,34.9491,397613.0
2015-07-07 13:30:00,45.77,45.88,45.7,45.82,472774.0,34.9491,35.0331,34.8956,34.9872,472774.0
2015-07-07 14:00:00,45.83,45.86,45.62,45.71,262406.0,34.9949,35.0178,34.8345,34.9033,262406.0
2015-07-07 14:30:00,45.71,46.0,45.7,45.98,300571.0,34.9033,35.1247,34.8956,35.1094,300571.0
2015-07-07 15:00:00,45.96,46.09,45.88,46.08,282188.0,35.0941,35.1934,35.0331,35.1858,282188.0
2015-07-07 15:30:00,46.08,46.16,46.01,46.1,397675.0,35.1858,35.2469,35.1323,35.201,397675.0
2015-07-08 09:30:00,45.16,45.16,44.76,44.93,329493.0,34.4833,34.4833,34.1779,34.3077,329493.0
2015-07-08 10:00:00,44.91,44.93,44.84,44.89,255660.0,34.2924,34.3077,34.2389,34.2771,255660.0
2015-07-08 10:30:00,44.89,44.99,44.77,44.95,588498.0,34.2771,34.3535,34.1855,34.3229,588498.0
2015-07-08 11:00:00,44.94,44.95,44.88,44.89,303854.0,34.3153,34.3229,34.2695,34.2771,303854.0
2015-07-08 11:30:00,44.9,44.93,44.82,44.86,181683.0,34.2848,34.3077,34.2237,34.2542,181683.0
2015-07-08 12:00:00,44.85,44.87,44.74,44.8,352900.0,34.2466,34.2618,34.1626,34.2084,352900.0
2015-07-08 12:30:00,44.8,44.85,44.7,44.83,351946.0,34.2084,34.2466,34.132,34.2313,351946.0
2015-07-08 13:00:00,44.83,44.83,44.73,44.8,331108.0,34.2313,34.2313,34.1549,34.2084,331108.0
2015-07-08 13:30:00,44.81,44.81,44.7,44.71,174459.0,34.216,34.216,34.132,34.1397,174459.0
2015-07-08 14:00:00,44.71,44.76,44.61,44.62,332379.0,34.1397,34.1779,34.0633,34.0709,332379.0
2015-07-08 14:30:00,44.62,44.64,44.41,44.46,347613.0,34.0709,34.0862,33.9106,33.9488,347613.0
2015-07-08 15:00:00,44.46,44.61,44.45,44.46,669150.0,33.9488,34.0633,33.9411,33.9488,669150.0
2015-07-08 15:30:00,44.47,44.59,44.44,44.45,367747.0,33.9564,34.048,33.9335,33.9411,367747.0
2015-07-09 09:30:00,45.32,46.66,45.32,45.86,658229.0,34.6055,35.6287,34.6055,35.0178,658229.0
2015-07-09 10:00:00,45.86,45.89,45.74,45.74,114180.0,35.0178,35.0407,34.9262,34.9262,114180.0
2015-07-09 10:30:00,45.74,45.85,45.73,45.85,447833.0,34.9262,35.0102,34.9185,35.0102,447833.0
2015-07-09 11:00:00,45.84,45.86,45.75,45.76,207897.0,35.0025,35.0178,34.9338,34.9414,207897.0
2015-07-09 11:30:00,45.77,45.79,45.67,45.67,185500.0,34.9491,34.9643,34.8727,34.8727,185500.0
2015-07-09 12:00:00,45.67,45.71,45.59,45.68,208429.0,34.8727,34.9033,34.8116,34.8803,208429.0
2015-07-09 12:30:00,45.67,45.72,45.63,45.71,232558.0,34.8727,34.9109,34.8422,34.9033,232558.0
2015-07-09 13:00:00,45.69,45.71,45.56,45.59,146215.0,34.888,34.9033,34.7887,34.8116,146215.0
2015-07-09 13:30:00,45.6,45.62,45.56,45.6,194272.0,34.8193,34.8345,34.7887,34.8193,194272.0
2015-07-09 14:00:00,45.61,45.61,45.5,45.53,559343.0,34.8269,34.8269,34.7429,34.7658,559343.0
2015-07-09 14:30:00,45.53,45.57,45.49,45.55,452416.0,34.7658,34.7964,34.7353,34.7811,452416.0
2015-07-09 15:00:00,45.55,45.6,45.52,45.53,335259.0,34.7811,34.8193,34.7582,34.7658,335259.0
2015-07-09 15:30:00,45.52,45.56,45.4,45.42,3866654.0,34.7582,34.7887,34.6665,34.6818,3866654.0
2015-07-10 09:30:00,46.55,46.61,46.28,46.32,329279.0,35.5447,35.5905,35.3385,35.369,329279.0
2015-07-10 10:00:00,46.33,46.39,46.27,46.29,415223.0,35.3767,35.4225,35.3309,35.3461,415223.0
2015-07-10 10:30:00,46.29,46.37,46.24,46.36,210151.0,35.3461,35.4072,35.3079,35.3996,210151.0
2015-07-10 11:00:00,46.35,46.43,46.35,46.38,148315.0,35.3919,35.453,35.3919,35.4149,148315.0
2015-07-10 11:30:00,46.38,46.51,46.35,46.44,140375.0,35.4149,35.5141,35.3919,35.4607,140375.0
2015-07-10 12:00:00,46.44,46.55,46.43,46.53,215470.0,35.4607,35.5447,35.453,35.5294,215470.0
2015-07-10 12:30:00,46.53,46.53,46.39,46.47,212965.0,35.5294,35.5294,35.4225,35.4836,212965.0
2015-07-10 13:00:00,46.47,46.5,46.39,46.46,124824.0,35.4836,35.5065,35.4225,35.4759,124824.0
2015-07-10 13:30:00,46.46,46.5,46.43,46.49,182916.0,35.4759,35.5065,35.453,35.4988,182916.0
2015-07-10 14:00:00,46.48,46.58,46.47,46.54,329274.0,35.4912,35.5676,35.4836,35.537,329274.0
2015-07-10 14:30:00,46.55,46.62,46.54,46.62,205891.0,35.5447,35.5981,35.537,35.5981,205891.0
2015-07-10 15:00:00,46.62,46.69,46.6,46.65,345744.0,35.5981,35.6516,35.5828,35.621,345744.0
2015-07-10 15:30:00,46.65,46.66,46.56,46.57,1061779.0,35.621,35.6287,35.5523,35.5599,1061779.0
2015-07-13 09:30:00,46.89,46.95,46.77,46.94,388582.0,35.8043,35.8501,35.7126,35.8425,388582.0
2015-07-13 10:00:00,46.95,46.97,46.86,46.87,404805.0,35.8501,35.8654,35.7814,35.789,404805.0
2015-07-13 10:30:00,46.87,46.92,46.83,46.86,121026.0,35.789,35.8272,35.7585,35.7814,121026.0
2015-07-13 11:00:00,46.86,46.93,46.82,46.93,31513.0,35.7814,35.8348,35.7508,35.8348,31513.0
2015-07-13 11:30:00,46.94,46.96,46.87,46.92,107229.0,35.8425,35.8577,35.789,35.8272,107229.0
2015-07-13 12:00:00,46.92,46.95,46.87,46.89,79614.0,35.8272,35.8501,35.789,35.8043,79614.0
2015-07-13 12:30:00,46.89,46.94,46.89,46.9,81410.0,35.8043,35.8425,35.8043,35.8119,81410.0
2015-07-13 13:00:00,46.91,46.93,46.87,46.88,44403.0,35.8195,35.8348,35.789,35.7966,44403.0
2015-07-13 13:30:00,46.88,46.9,46.85,46.88,75874.0,35.7966,35.8119,35.7737,35.7966,75874.0
2015-07-13 14:00:00,46.88,46.94,46.85,46.93,344716.0,35.7966,35.8425,35.7737,35.8348,344716.0
2015-07-13 14:30:00,46.94,46.94,46.87,46.9,93225.0,35.8425,35.8425,35.789,35.8119,93225.0
2015-07-13 15:00:00,46.9,46.96,46.9,46.96,1021212.0,35.8119,35.8577,35.8119,35.8577,1021212.0
2015-07-13 15:30:00,46.95,46.98,46.91,46.91,657707.0,35.8501,35.873,35.8195,35.8195,657707.0
2015-07-14 09:30:00,46.73,46.8,46.67,46.75,278504.0,35.6821,35.7356,35.6363,35.6974,278504.0
2015-07-14 10:00:00,46.77,46.81,46.75,46.81,32716.0,35.7126,35.7432,35.6974,35.7432,32716.0
2015-07-14 10:30:00,46.82,46.86,46.79,46.83,44307.0,35.7508,35.7814,35.7279,35.7585,44307.0
2015-07-14 11:00:00,46.84,46.93,46.83,46.92,64693.0,35.7661,35.8348,35.7585,35.8272,64693.0
2015-07-14 11:30:00,46.92,46.97,46.92,46.96,135900.0,35.8272,35.8654,35.8272,35.8577,135900.0
2015-07-14 12:00:00,46.96,46.98,46.93,46.96,77530.0,35.8577,35.873,35.8348,35.8577,77530.0
2015-07-14 12:30:00,46.97,46.97,46.9,46.93,83383.0,35.8654,35.8654,35.8119,35.8348,83383.0
2015-07-14 13:00:00,46.93,46.97,46.92,46.96,117044.0,35.8348,35.8654,35.8272,35.8577,117044.0
2015-07-14 13:30:00,46.96,46.96,46.92,46.96,37752.0,35.8577,35.8577,35.8272,35.8577,37752.0
2015-07-14 14:00:00,46.96,46.96,46.91,46.95,166903.0,35.8577,35.8577,35.8195,35.8501,166903.0
2015-07-14 14:30:00,46.95,47.01,46.95,47.0,401659.0,35.8501,35.8959,35.8501,35.8883,401659.0
2015-07-14 15:00:00,46.99,47.03,46.99,47.02,131190.0,35.8806,35.9112,35.8806,35.9035,131190.0
2015-07-14 15:30:00,47.01,47.03,46.98,47.0,165997.0,35.8959,35.9112,35.873,35.8883,165997.0
2015-07-15 09:30:00,46.69,46.72,46.58,46.62,293839.0,35.6516,35.6745,35.5676,35.5981,293839.0
2015-07-15 10:00:00,46.61,46.65,46.56,46.59,294613.0,35.5905,35.621,35.5523,35.5752,294613.0
2015-07-15 10:30:00,46.59,46.69,46.57,46.63,174648.0,35.5752,35.6516,35.5599,35.6057,174648.0
2015-07-15 11:00:00,46.63,46.66,46.58,46.59,172829.0,35.6057,35.6287,35.5676,35.5752,172829.0
2015-07-15 11:30:00,46.6,46.62,46.5,46.51,124176.0,35.5828,35.5981,35.5065,35.5141,124176.0
2015-07-15 12:00:00,46.52,46.58,46.51,46.57,56735.0,35.5218,35.5676,35.5141,35.5599,56735.0
2015-07-15 12:30:00,46.59,46.61,46.55,46.57,58118.0,35.5752,35.5905,35.5447,35.5599,58118.0
2015-07-15 13:00:00,46.58,46.64,46.56,46.59,91061.0,35.5676,35.6134,35.5523,35.5752,91061.0
2015-07-15 13:30:00,46.59,46.61,46.54,46.56,50520.0,35.5752,35.5905,35.537,35.5523,50520.0
2015-07-15 14:00:00,46.57,46.6,46.55,46.59,74460.0,35.5599,35.5828,35.5447,35.5752,74460.0
2015-07-15 14:30:00,46.6,46.6,46.39,46.44,112199.0,35.5828,35.5828,35.4225,35.4607,112199.0
2015-07-15 15:00:00,46.46,46.51,46.41,46.47,391521.0,35.4759,35.5141,35.4378,35.4836,391521.0
2015-07-15 15:30:00,46.47,46.52,46.43,46.47,372190.0,35.4836,35.5218,35.453,35.4836,372190.0
2015-07-16 09:30:00,46.9,46.98,46.85,46.96,234054.0,35.8119,35.873,35.7737,35.8577,234054.0
2015-07-16 10:00:00,46.95,47.01,46.95,47.01,324958.0,35.8501,35.8959,35.8501,35.8959,324958.0
2015-07-16 10:30:00,47.01,47.02,46.96,47.01,161663.0,35.8959,35.9035,35.8577,35.8959,161663.0
2015-07-16 11:00:00,47.01,47.04,46.99,47.02,113626.0,35.8959,35.9188,35.8806,35.9035,113626.0
2015-07-16 11:30:00,47.03,47.08,47.02,47.05,54450.0,35.9112,35.9494,35.9035,35.9264,54450.0
2015-07-16 12:00:00,47.05,47.06,47.01,47.02,114616.0,35.9264,35.9341,35.8959,35.9035,114616.0
2015-07-16 12:30:00,47.02,47.03,46.95,46.96,95275.0,35.9035,35.9112,35.8501,35.8577,95275.0
2015-07-16 13:00:00,46.96,46.97,46.91,46.95,56421.0,35.8577,35.8654,35.8195,35.8501,56421.0
2015-07-16 13:30:00,46.95,46.96,46.88,46.89,67411.0,35.8501,35.8577,35.7966,35.8043,67411.0
2015-07-16 14:00:00,46.89,46.96,46.88,46.96,63248.0,35.8043,35.8577,35.7966,35.8577,63248.0
2015-07-16 14:30:00,46.95,47.02,46.95,47.01,71447.0,35.8501,35.9035,35.8501,35.8959,71447.0
2015-07-16 15:00:00,47.01,47.07,47.0,47.05,190132.0,35.8959,35.9417,35.8883,35.9264,190132.0
2015-07-16 15:30:00,47.06,47.07,47.02,47.03,184569.0,35.9341,35.9417,35.9035,35.9112,184569.0
2015-07-17 09:30:00,47.09,47.12,46.98,47.02,167726.0,35.957,35.9799,35.873,35.9035,167726.0
2015-07-17 10:00:00,47.01,47.02,46.91,46.96,683554.0,35.8959,35.9035,35.8195,35.8577,683554.0
2015-07-17 10:30:00,46.95,46.97,46.91,46.95,100882.0,35.8501,35.8654,35.8195,35.8501,100882.0
2015-07-17 11:00:00,46.95,46.96,46.91,46.92,75958.0,35.8501,35.8577,35.8195,35.8272,75958.0
2015-07-17 11:30:00,46.93,46.95,46.91,46.92,43389.0,35.8348,35.8501,35.8195,35.8272,43389.0
2015-07-17 12:00:00,46.92,46.97,46.91,46.95,56257.0,35.8272,35.8654,35.8195,35.8501,56257.0
2015-07-17 12:30:00,46.95,46.98,46.93,46.95,42856.0,35.8501,35.873,35.8348,35.8501,42856.0
2015-07-17 13:00:00,46.96,46.98,46.94,46.98,62770.0,35.8577,35.873,35.8425,35.873,62770.0
2015-07-17 13:30:00,46.97,46.98,46.93,46.94,84282.0,35.8654,35.873,35.8348,35.8425,84282.0
2015-07-17 14:00:00,46.94,47.01,46.93,47.01,105153.0,35.8425,35.8959,35.8348,35.8959,105153.0
2015-07-17 14:30:00,47.0,47.02,46.99,47.01,139169.0,35.8883,35.9035,35.8806,35.8959,139169.0
2015-07-17 15:00:00,47.0,47.0,46.96,46.99,72653.0,35.8883,35.8883,35.8577,35.8806,72653.0
2015-07-17 15:30:00,46.98,47.01,46.94,46.98,188272.0,35.873,35.8959,35.8425,35.873,188272.0
2015-07-20 09:30:00,46.55,46.61,46.41,46.42,425591.0,35.5447,35.5905,35.4378,35.4454,425591.0
2015-07-20 10:00:00,46.43,46.52,46.39,46.5,198569.0,35.453,35.5218,35.4225,35.5065,198569.0
2015-07-20 10:30:00,46.5,46.65,46.49,46.64,103543.0,35.5065,35.621,35.4988,35.6134,103543.0
2015-07-20 11:00:00,46.65,46.69,46.64,46.67,122611.0,35.621,35.6516,35.6134,35.6363,122611.0
2015-07-20 11:30:00,46.68,46.74,46.66,46.73,183631.0,35.6439,35.6897,35.6287,35.6821,183631.0
2015-07-20 12:00:00,46.73,46.75,46.7,46.7,46525.0,35.6821,35.6974,35.6592,35.6592,46525.0
2015-07-20 12:30:00,46.7,46.76,46.7,46.73,72133.0,35.6592,35.705,35.6592,35.6821,72133.0
2015-07-20 13:00:00,46.73,46.74,46.71,46.73,189047.0,35.6821,35.6897,35.6668,35.6821,189047.0
2015-07-20 13:30:00,46.73,46.75,46.69,46.7,257948.0,35.6821,35.6974,35.6516,35.6592,257948.0
2015-07-20 14:00:00,46.71,46.78,46.69,46.76,120714.0,35.6668,35.7203,35.6516,35.705,120714.0
2015-07-20 14:30:00,46.76,46.77,46.7,46.71,50286.0,35.705,35.7126,35.6592,35.6668,50286.0
2015-07-20 15:00:00,46.71,46.74,46.68,46.7,314372.0,35.6668,35.6897,35.6439,35.6592,314372.0
2015-07-20 15:30:00,46.71,46.72,46.65,46.69,200927.0,35.6668,35.6745,35.621,35.6516,200927.0
2015-07-21 09:30:00,46.8,46.88,46.8,46.87,341196.0,35.7356,35.7966,35.7356,35.789,341196.0
2015-07-21 10:00:00,46.88,46.9,46.85,46.87,112940.0,35.7966,35.8119,35.7737,35.789,112940.0
2015-07-21 10:30:00,46.88,46.88,46.76,46.8,115414.0,35.7966,35.7966,35.705,35.7356,115414.0
2015-07-21 11:00:00,46.81,46.81,46.75,46.77,89486.0,35.7432,35.7432,35.6974,35.7126,89486.0
2015-07-21 11:30:00,46.77,46.81,46.75,46.81,100126.0,35.7126,35.7432,35.6974,35.7432,100126.0
2015-07-21 12:00:00,46.8,46.84,46.79,46.8,35917.0,35.7356,35.7661,35.7279,35.7356,35917.0
2015-07-21 12:30:00,46.8,46.82,46.77,46.78,50860.0,35.7356,35.7508,35.7126,35.7203,50860.0
2015-07-21 13:00:00,46.78,46.79,46.74,46.74,73566.0,35.7203,35.7279,35.6897,35.6897,73566.0
2015-07-21 13:30:00,46.74,46.75,46.71,46.73,57381.0,35.6897,35.6974,35.6668,35.6821,57381.0
2015-07-21 14:00:00,46.72,46.76,46.68,46.76,125792.0,35.6745,35.705,35.6439,35.705,125792.0
2015-07-21 14:30:00,46.76,46.76,46.71,46.73,141502.0,35.705,35.705,35.6668,35.6821,141502.0
2015-07-21 15:00:00,46.73,46.75,46.69,46.72,177650.0,35.6821,35.6974,35.6516,35.6745,177650.0
2015-07-21 15:30:00,46.72,46.76,46.69,46.69,266090.0,35.6745,35.705,35.6516,35.6516,266090.0
2015-07-22 09:30:00,46.36,46.36,46.21,46.33,336347.0,35.3996,35.3996,35.285,35.3767,336347.0
2015-07-22 10:00:00,46.32,46.34,46.27,46.28,100483.0,35.369,35.3843,35.3309,35.3385,100483.0
2015-07-22 10:30:00,46.28,46.29,46.18,46.27,1000693.0,35.3385,35.3461,35.2621,35.3309,1000693.0
2015-07-22 11:00:00,46.28,46.28,46.14,46.17,185684.0,35.3385,35.3385,35.2316,35.2545,185684.0
2015-07-22 11:30:00,46.17,46.2,46.15,46.18,622948.0,35.2545,35.2774,35.2392,35.2621,622948.0
2015-07-22 12:00:00,46.18,46.21,46.11,46.14,152406.0,35.2621,35.285,35.2087,35.2316,152406.0
2015-07-22 12:30:00,46.14,46.17,46.12,46.16,288727.0,35.2316,35.2545,35.2163,35.2469,288727.0
2015-07-22 13:00:00,46.16,46.17,46.13,46.14,62167.0,35.2469,35.2545,35.224,35.2316,62167.0
2015-07-22 13:30:00,46.15,46.15,46.08,46.12,212329.0,35.2392,35.2392,35.1858,35.2163,212329.0
2015-07-22 14:00:00,46.12,46.17,46.09,46.15,157659.0,35.2163,35.2545,35.1934,35.2392,157659.0
2015-07-22 14:30:00,46.15,46.16,46.11,46.14,133388.0,35.2392,35.2469,35.2087,35.2316,133388.0
2015-07-22 15:00:00,46.13,46.14,46.07,46.09,220835.0,35.224,35.2316,35.1781,35.1934,220835.0
2015-07-22 15:30:00,46.09,46.11,46.05,46.11,273095.0,35.1934,35.2087,35.1629,35.2087,273095.0
2015-07-23 09:30:00,46.11,46.11,45.98,46.02,398524.0,35.2087,35.2087,35.1094,35.14,398524.0
2015-07-23 10:00:00,46.03,46.09,46.01,46.07,102553.0,35.1476,35.1934,35.1323,35.1781,102553.0
2015-07-23 10:30:00,46.07,46.09,46.0,46.03,264093.0,35.1781,35.1934,35.1247,35.1476,264093.0
2015-07-23 11:00:00,46.02,46.03,45.93,45.94,135704.0,35.14,35.1476,35.0712,35.0789,135704.0
2015-07-23 11:30:00,45.94,45.95,45.86,45.87,121924.0,35.0789,35.0865,35.0178,35.0254,121924.0
2015-07-23 12:00:00,45.87,45.87,45.77,45.8,316103.0,35.0254,35.0254,34.9491,34.972,316103.0
2015-07-23 12:30:00,45.8,45.83,45.77,45.79,173814.0,34.972,34.9949,34.9491,34.9643,173814.0
2015-07-23 13:00:00,45.8,45.82,45.76,45.77,209248.0,34.972,34.9872,34.9414,34.9491,209248.0
2015-07-23 13:30:00,45.77,45.88,45.74,45.87,151368.0,34.9491,35.0331,34.9262,35.0254,151368.0
2015-07-23 14:00:00,45.86,45.86,45.78,45.8,120699.0,35.0178,35.0178,34.9567,34.972,120699.0
2015-07-23 14:30:00,45.81,45.81,45.7,45.73,129495.0,34.9796,34.9796,34.8956,34.9185,129495.0
2015-07-23 15:00:00,45.73,45.73,45.66,45.69,168401.0,34.9185,34.9185,34.8651,34.888,168401.0
2015-07-23 15:30:00,45.68,45.71,45.65,45.7,345231.0,34.8803,34.9033,34.8574,34.8956,345231.0
2015-07-24 09:30:00,45.36,45.36,45.19,45.21,306185.0,34.636,34.636,34.5062,34.5215,306185.0
2015-07-24 10:00:00,45.21,45.21,45.07,45.1,142122.0,34.5215,34.5215,34.4146,34.4375,142122.0
2015-07-24 10:30:00,45.09,45.14,45.05,45.06,90910.0,34.4298,34.468,34.3993,34.4069,90910.0
2015-07-24 11:00:00,45.05,45.18,45.05,45.17,98547.0,34.3993,34.4986,34.3993,34.4909,98547.0
2015-07-24 11:30:00,45.17,45.19,45.07,45.09,113786.0,34.4909,34.5062,34.4146,34.4298,113786.0
2015-07-24 12:00:00,45.09,45.1,45.02,45.04,151721.0,34.4298,34.4375,34.3764,34.3917,151721.0
2015-07-24 12:30:00,45.04,45.06,44.96,44.97,159004.0,34.3917,34.4069,34.3306,34.3382,159004.0
2015-07-24 13:00:00,44.97,45.01,44.95,44.96,201207.0,34.3382,34.3687,34.3229,34.3306,201207.0
2015-07-24 13:30:00,44.96,44.98,44.87,44.96,139374.0,34.3306,34.3458,34.2618,34.3306,139374.0
2015-07-24 14:00:00,44.96,44.96,44.86,44.9,129822.0,34.3306,34.3306,34.2542,34.2848,129822.0
2015-07-24 14:30:00,44.9,44.91,44.82,44.9,96792.0,34.2848,34.2924,34.2237,34.2848,96792.0
2015-07-24 15:00:00,44.9,44.99,44.88,44.92,135001.0,34.2848,34.3535,34.2695,34.3,135001.0
2015-07-24 15:30:00,44.93,45.07,44.93,45.05,314729.0,34.3077,34.4146,34.3077,34.3993,314729.0
2015-07-27 09:30:00,44.29,44.29,44.09,44.25,703025.0,33.819,33.819,33.6663,33.7884,703025.0
2015-07-27 10:00:00,44.26,44.29,44.16,44.27,484036.0,33.7961,33.819,33.7197,33.8037,484036.0
2015-07-27 10:30:00,44.28,44.35,44.26,44.3,363968.0,33.8113,33.8648,33.7961,33.8266,363968.0
2015-07-27 11:00:00,44.29,44.34,44.26,44.3,269495.0,33.819,33.8571,33.7961,33.8266,269495.0
2015-07-27 11:30:00,44.3,44.35,44.26,44.31,293456.0,33.8266,33.8648,33.7961,33.8342,293456.0
2015-07-27 12:00:00,44.32,44.32,44.23,44.26,217038.0,33.8419,33.8419,33.7732,33.7961,217038.0
2015-07-27 12:30:00,44.25,44.26,44.09,44.13,392715.0,33.7884,33.7961,33.6663,33.6968,392715.0
2015-07-27 13:00:00,44.12,44.16,44.08,44.09,361606.0,33.6892,33.7197,33.6586,33.6663,361606.0
2015-07-27 13:30:00,44.09,44.11,44.04,44.08,364319.0,33.6663,33.6815,33.6281,33.6586,364319.0
2015-07-27 14:00:00,44.08,44.16,44.06,44.11,220891.0,33.6586,33.7197,33.6433,33.6815,220891.0
2015-07-27 14:30:00,44.11,44.12,44.07,44.11,140623.0,33.6815,33.6892,33.651,33.6815,140623.0
2015-07-27 15:00:00,44.1,44.1,44.05,44.06,230359.0,33.6739,33.6739,33.6357,33.6433,230359.0
2015-07-27 15:30:00,44.06,44.15,44.03,44.14,507807.0,33.6433,33.7121,33.6204,33.7044,507807.0
2015-07-28 09:30:00,44.53,44.53,44.29,44.4,400844.0,34.0022,34.0022,33.819,33.903,400844.0
2015-07-28 10:00:00,44.39,44.4,44.19,44.2,149827.0,33.8953,33.903,33.7426,33.7502,149827.0
2015-07-28 10:30:00,44.21,44.32,44.2,44.32,289264.0,33.7579,33.8419,33.7502,33.8419,289264.0
2015-07-28 11:00:00,44.33,44.42,44.32,44.42,340778.0,33.8495,33.9182,33.8419,33.9182,340778.0
2015-07-28 11:30:00,44.42,44.45,44.4,44.45,185055.0,33.9182,33.9411,33.903,33.9411,185055.0
2015-07-28 12:00:00,44.45,44.5,44.39,44.46,349418.0,33.9411,33.9793,33.8953,33.9488,349418.0
2015-07-28 12:30:00,44.47,44.48,44.36,44.38,223265.0,33.9564,33.964,33.8724,33.8877,223265.0
2015-07-28 13:00:00,44.38,44.52,44.38,44.5,326316.0,33.8877,33.9946,33.8877,33.9793,326316.0
2015-07-28 13:30:00,44.5,44.55,44.45,44.53,308122.0,33.9793,34.0175,33.9411,34.0022,308122.0
2015-07-28 14:00:00,44.53,44.59,44.49,44.55,222196.0,34.0022,34.048,33.9717,34.0175,222196.0
2015-07-28 14:30:00,44.55,44.56,44.51,44.53,290378.0,34.0175,34.0251,33.987,34.0022,290378.0
2015-07-28 15:00:00,44.53,44.56,44.49,44.5,175137.0,34.0022,34.0251,33.9717,33.9793,175137.0
2015-07-28 15:30:00,44.51,44.6,44.5,44.59,323501.0,33.987,34.0557,33.9793,34.048,323501.0
2015-07-29 09:30:00,44.71,44.71,44.57,44.66,534571.0,34.1397,34.1397,34.0328,34.1015,534571.0
2015-07-29 10:00:00,44.66,44.78,44.65,44.76,274565.0,34.1015,34.1931,34.0939,34.1779,274565.0
2015-07-29 10:30:00,44.76,44.86,44.76,44.8,221658.0,34.1779,34.2542,34.1779,34.2084,221658.0
2015-07-29 11:00:00,44.81,44.92,44.79,44.88,217433.0,34.216,34.3,34.2008,34.2695,217433.0
2015-07-29 11:30:00,44.89,44.96,44.88,44.94,605335.0,34.2771,34.3306,34.2695,34.3153,605335.0
2015-07-29 12:00:00,44.94,44.94,44.88,44.92,245297.0,34.3153,34.3153,34.2695,34.3,245297.0
2015-07-29 12:30:00,44.92,44.99,44.9,44.99,214790.0,34.3,34.3535,34.2848,34.3535,214790.0
2015-07-29 13:00:00,44.99,45.03,44.99,45.02,73923.0,34.3535,34.384,34.3535,34.3764,73923.0
2015-07-29 13:30:00,45.02,45.05,44.91,44.95,209908.0,34.3764,34.3993,34.2924,34.3229,209908.0
2015-07-29 14:00:00,44.95,45.15,44.86,44.99,452763.0,34.3229,34.4756,34.2542,34.3535,452763.0
2015-07-29 14:30:00,44.98,45.11,44.98,45.11,242991.0,34.3458,34.4451,34.3458,34.4451,242991.0
2015-07-29 15:00:00,45.11,45.11,45.04,45.07,387131.0,34.4451,34.4451,34.3917,34.4146,387131.0
2015-07-29 15:30:00,45.07,45.1,44.99,45.0,400280.0,34.4146,34.4375,34.3535,34.3611,400280.0
2015-07-30 09:30:00,44.58,44.62,44.39,44.4,256770.0,34.0404,34.0709,33.8953,33.903,256770.0
2015-07-30 10:00:00,44.39,44.47,44.38,44.47,245461.0,33.8953,33.9564,33.8877,33.9564,245461.0
2015-07-30 10:30:00,44.48,44.51,44.3,44.31,490472.0,33.964,33.987,33.8266,33.8342,490472.0
2015-07-30 11:00:00,44.31,44.42,44.3,44.4,199996.0,33.8342,33.9182,33.8266,33.903,199996.0
2015-07-30 11:30:00,44.39,44.44,44.38,44.41,158435.0,33.8953,33.9335,33.8877,33.9106,158435.0
2015-07-30 12:00:00,44.42,44.45,44.39,44.43,198879.0,33.9182,33.9411,33.8953,33.9259,198879.0
2015-07-30 12:30:00,44.42,44.44,44.39,44.43,471334.0,33.9182,33.9335,33.8953,33.9259,471334.0
2015-07-30 13:00:00,44.44,44.45,44.41,44.43,89581.0,33.9335,33.9411,33.9106,33.9259,89581.0
2015-07-30 13:30:00,44.43,44.45,44.38,44.44,60838.0,33.9259,33.9411,33.8877,33.9335,60838.0
2015-07-30 14:00:00,44.44,44.54,44.44,44.5,110596.0,33.9335,34.0099,33.9335,33.9793,110596.0
2015-07-30 14:30:00,44.5,44.55,44.44,44.53,134259.0,33.9793,34.0175,33.9335,34.0022,134259.0
2015-07-30 15:00:00,44.53,44.6,44.51,44.58,150467.0,34.0022,34.0557,33.987,34.0404,150467.0
2015-07-30 15:30:00,44.57,44.6,44.51,44.57,169411.0,34.0328,34.0557,33.987,34.0328,169411.0
2015-07-31 09:30:00,44.99,45.01,44.87,44.91,831946.0,34.3535,34.3687,34.2618,34.2924,831946.0
2015-07-31 10:00:00,44.91,45.04,44.91,45.0,560218.0,34.2924,34.3917,34.2924,34.3611,560218.0
2015-07-31 10:30:00,44.98,45.05,44.96,45.01,272225.0,34.3458,34.3993,34.3306,34.3687,272225.0
2015-07-31 11:00:00,45.01,45.09,44.99,45.08,229872.0,34.3687,34.4298,34.3535,34.4222,229872.0
2015-07-31 11:30:00,45.09,45.12,45.05,45.06,155014.0,34.4298,34.4527,34.3993,34.4069,155014.0
2015-07-31 12:00:00,45.06,45.1,45.05,45.09,92660.0,34.4069,34.4375,34.3993,34.4298,92660.0
2015-07-31 12:30:00,45.09,45.09,45.0,45.01,203104.0,34.4298,34.4298,34.3611,34.3687,203104.0
2015-07-31 13:00:00,45.01,45.03,44.95,44.95,210063.0,34.3687,34.384,34.3229,34.3229,210063.0
2015-07-31 13:30:00,44.95,44.97,44.92,44.93,85798.0,34.3229,34.3382,34.3,34.3077,85798.0
2015-07-31 14:00:00,44.93,44.98,44.87,44.9,350430.0,34.3077,34.3458,34.2618,34.2848,350430.0
2015-07-31 14:30:00,44.9,44.92,44.79,44.83,211913.0,34.2848,34.3,34.2008,34.2313,211913.0
2015-07-31 15:00:00,44.83,44.84,44.75,44.78,129161.0,34.2313,34.2389,34.1702,34.1931,129161.0
2015-07-31 15:30:00,44.78,44.91,44.77,44.89,673629.0,34.1931,34.2924,34.1855,34.2771,673629.0
2015-08-03 09:30:00,44.34,44.42,44.25,44.28,280736.0,33.8571,33.9182,33.7884,33.8113,280736.0
2015-08-03 10:00:00,44.28,44.31,44.18,44.21,195519.0,33.8113,33.8342,33.735,33.7579,195519.0
2015-08-03 10:30:00,44.21,44.31,44.17,44.3,279577.0,33.7579,33.8342,33.7273,33.8266,279577.0
2015-08-03 11:00:00,44.31,44.36,44.3,44.35,336118.0,33.8342,33.8724,33.8266,33.8648,336118.0
2015-08-03 11:30:00,44.35,44.37,44.27,44.28,184761.0,33.8648,33.8801,33.8037,33.8113,184761.0
2015-08-03 12:00:00,44.29,44.31,44.23,44.25,284233.0,33.819,33.8342,33.7732,33.7884,284233.0
2015-08-03 12:30:00,44.25,44.25,44.07,44.09,273979.0,33.7884,33.7884,33.651,33.6663,273979.0
2015-08-03 13:00:00,44.09,44.12,44.04,44.09,117781.0,33.6663,33.6892,33.6281,33.6663,117781.0
2015-08-03 13:30:00,44.09,44.14,44.08,44.1,179875.0,33.6663,33.7044,33.6586,33.6739,179875.0
2015-08-03 14:00:00,44.1,44.1,44.02,44.04,511455.0,33.6739,33.6739,33.6128,33.6281,511455.0
2015-08-03 14:30:00,44.04,44.09,44.02,44.04,368199.0,33.6281,33.6663,33.6128,33.6281,368199.0
2015-08-03 15:00:00,44.05,44.09,44.04,44.06,187147.0,33.6357,33.6663,33.6281,33.6433,187147.0
2015-08-03 15:30:00,44.07,44.18,44.04,44.18,416081.0,33.651,33.735,33.6281,33.735,416081.0
2015-08-04 09:30:00,44.55,44.63,44.52,44.61,240216.0,34.0175,34.0786,33.9946,34.0633,240216.0
2015-08-04 10:00:00,44.61,44.65,44.55,44.6,394923.0,34.0633,34.0939,34.0175,34.0557,394923.0
2015-08-04 10:30:00,44.62,44.63,44.48,44.5,169596.0,34.0709,34.0786,33.964,33.9793,169596.0
2015-08-04 11:00:00,44.51,44.55,44.51,44.53,145530.0,33.987,34.0175,33.987,34.0022,145530.0
2015-08-04 11:30:00,44.53,44.54,44.48,44.51,124012.0,34.0022,34.0099,33.964,33.987,124012.0
2015-08-04 12:00:00,44.5,44.54,44.46,44.47,80831.0,33.9793,34.0099,33.9488,33.9564,80831.0
2015-08-04 12:30:00,44.47,44.49,44.42,44.46,95891.0,33.9564,33.9717,33.9182,33.9488,95891.0
2015-08-04 13:00:00,44.45,44.5,44.44,44.45,46719.0,33.9411,33.9793,33.9335,33.9411,46719.0
2015-08-04 13:30:00,44.45,44.48,44.28,44.31,88404.0,33.9411,33.964,33.8113,33.8342,88404.0
2015-08-04 14:00:00,44.3,44.31,44.21,44.29,105030.0,33.8266,33.8342,33.7579,33.819,105030.0
2015-08-04 14:30:00,44.29,44.34,44.27,44.32,253062.0,33.819,33.8571,33.8037,33.8419,253062.0
2015-08-04 15:00:00,44.32,44.34,44.3,44.31,171627.0,33.8419,33.8571,33.8266,33.8342,171627.0
2015-08-04 15:30:00,44.31,44.36,44.27,44.34,341017.0,33.8342,33.8724,33.8037,33.8571,341017.0
2015-08-05 09:30:00,44.78,44.8,44.66,44.7,241264.0,34.1931,34.2084,34.1015,34.132,241264.0
2015-08-05 10:00:00,44.7,44.7,44.62,44.66,175026.0,34.132,34.132,34.0709,34.1015,175026.0
2015-08-05 10:30:00,44.66,44.7,44.65,44.66,132103.0,34.1015,34.132,34.0939,34.1015,132103.0
2015-08-05 11:00:00,44.67,44.68,44.62,44.64,301376.0,34.1091,34.1168,34.0709,34.0862,301376.0
2015-08-05 11:30:00,44.65,44.65,44.48,44.49,299698.0,34.0939,34.0939,33.964,33.9717,299698.0
2015-08-05 12:00:00,44.48,44.5,44.42,44.43,103038.0,33.964,33.9793,33.9182,33.9259,103038.0
2015-08-05 12:30:00,44.43,44.44,44.35,44.4,292943.0,33.9259,33.9335,33.8648,33.903,292943.0
2015-08-05 13:00:00,44.4,44.42,44.33,44.41,219391.0,33.903,33.9182,33.8495,33.9106,219391.0
2015-08-05 13:30:00,44.42,44.46,44.38,44.43,44589.0,33.9182,33.9488,33.8877,33.9259,44589.0
2015-08-05 14:00:00,44.41,44.49,44.4,44.49,117046.0,33.9106,33.9717,33.903,33.9717,117046.0
2015-08-05 14:30:00,44.49,44.5,44.42,44.43,161448.0,33.9717,33.9793,33.9182,33.9259,161448.0
2015-08-05 15:00:00,44.42,44.49,44.42,44.45,100362.0,33.9182,33.9717,33.9182,33.9411,100362.0
2015-08-05 15:30:00,44.44,44.45,44.4,44.41,235478.0,33.9335,33.9411,33.903,33.9106,235478.0
2015-08-06 09:30:00,44.19,44.22,44.1,44.14,299375.0,33.7426,33.7655,33.6739,33.7044,299375.0
2015-08-06 10:00:00,44.14,44.19,44.08,44.08,161511.0,33.7044,33.7426,33.6586,33.6586,161511.0
2015-08-06 10:30:00,44.07,44.2,44.06,44.13,525323.0,33.651,33.7502,33.6433,33.6968,525323.0
2015-08-06 11:00:00,44.13,44.14,44.02,44.02,381795.0,33.6968,33.7044,33.6128,33.6128,381795.0
2015-08-06 11:30:00,44.02,44.05,43.95,43.96,103576.0,33.6128,33.6357,33.5594,33.567,103576.0
2015-08-06 12:00:00,43.96,44.04,43.95,44.0,227583.0,33.567,33.6281,33.5594,33.5975,227583.0
2015-08-06 12:30:00,44.0,44.02,43.97,43.99,180208.0,33.5975,33.6128,33.5746,33.5899,180208.0
2015-08-06 13:00:00,43.99,44.05,43.97,44.03,156637.0,33.5899,33.6357,33.5746,33.6204,156637.0
2015-08-06 13:30:00,44.04,44.06,43.99,44.02,170448.0,33.6281,33.6433,33.5899,33.6128,170448.0
2015-08-06 14:00:00,44.01,44.07,43.99,44.06,353372.0,33.6052,33.651,33.5899,33.6433,353372.0
2015-08-06 14:30:00,44.05,44.1,44.04,44.07,118000.0,33.6357,33.6739,33.6281,33.651,118000.0
2015-08-06 15:00:00,44.07,44.09,44.03,44.04,123016.0,33.651,33.6663,33.6204,33.6281,123016.0
2015-08-06 15:30:00,44.04,44.13,44.02,44.08,174242.0,33.6281,33.6968,33.6128,33.6586,174242.0
2015-08-07 09:30:00,44.1,44.2,44.05,44.19,195803.0,33.6739,33.7502,33.6357,33.7426,195803.0
2015-08-07 10:00:00,44.18,44.19,44.07,44.09,152459.0,33.735,33.7426,33.651,33.6663,152459.0
2015-08-07 10:30:00,44.09,44.24,44.09,44.15,103048.0,33.6663,33.7808,33.6663,33.7121,103048.0
2015-08-07 11:00:00,44.16,44.17,44.04,44.04,49388.0,33.7197,33.7273,33.6281,33.6281,49388.0
2015-08-07 11:30:00,44.03,44.09,44.0,44.07,85350.0,33.6204,33.6663,33.5975,33.651,85350.0
2015-08-07 12:00:00,44.07,44.11,44.04,44.06,226411.0,33.651,33.6815,33.6281,33.6433,226411.0
2015-08-07 12:30:00,44.05,44.09,44.02,44.05,259239.0,33.6357,33.6663,33.6128,33.6357,259239.0
2015-08-07 13:00:00,44.04,44.06,44.01,44.05,270387.0,33.6281,33.6433,33.6052,33.6357,270387.0
2015-08-07 13:30:00,44.05,44.11,44.04,44.05,111781.0,33.6357,33.6815,33.6281,33.6357,111781.0
2015-08-07 14:00:00,44.04,44.05,43.98,44.04,115592.0,33.6281,33.6357,33.5823,33.6281,115592.0
2015-08-07 14:30:00,44.03,44.08,44.03,44.07,264963.0,33.6204,33.6586,33.6204,33.651,264963.0
2015-08-07 15:00:00,44.06,44.1,44.0,44.08,258444.0,33.6433,33.6739,33.5975,33.6586,258444.0
2015-08-07 15:30:00,44.08,44.1,44.05,44.09,185872.0,33.6586,33.6739,33.6357,33.6663,185872.0
2015-08-10 09:30:00,44.37,44.44,44.27,44.41,298977.0,33.8801,33.9335,33.8037,33.9106,298977.0
2015-08-10 10:00:00,44.42,44.55,44.4,44.52,108240.0,33.9182,34.0175,33.903,33.9946,108240.0
2015-08-10 10:30:00,44.52,44.6,44.5,44.57,169433.0,33.9946,34.0557,33.9793,34.0328,169433.0
2015-08-10 11:00:00,44.58,44.64,44.57,44.61,87124.0,34.0404,34.0862,34.0328,34.0633,87124.0
2015-08-10 11:30:00,44.62,44.73,44.62,44.69,100730.0,34.0709,34.1549,34.0709,34.1244,100730.0
2015-08-10 12:00:00,44.69,44.74,44.67,44.7,146880.0,34.1244,34.1626,34.1091,34.132,146880.0
2015-08-10 12:30:00,44.71,44.78,44.7,44.76,683688.0,34.1397,34.1931,34.132,34.1779,683688.0
2015-08-10 13:00:00,44.76,44.8,44.76,44.79,259471.0,34.1779,34.2084,34.1779,34.2008,259471.0
2015-08-10 13:30:00,44.79,44.82,44.78,44.81,182458.0,34.2008,34.2237,34.1931,34.216,182458.0
2015-08-10 14:00:00,44.81,44.86,44.79,44.85,98902.0,34.216,34.2542,34.2008,34.2466,98902.0
2015-08-10 14:30:00,44.84,44.84,44.79,44.83,143623.0,34.2389,34.2389,34.2008,34.2313,143623.0
2015-08-10 15:00:00,44.84,44.84,44.81,44.82,148203.0,34.2389,34.2389,34.216,34.2237,148203.0
2015-08-10 15:30:00,44.83,44.83,44.78,44.82,249068.0,34.2313,34.2313,34.1931,34.2237,249068.0
2015-08-11 09:30:00,43.96,43.96,43.64,43.78,526083.0,33.567,33.567,33.3226,33.4295,526083.0
2015-08-11 10:00:00,43.77,43.79,43.7,43.72,223499.0,33.4219,33.4372,33.3685,33.3837,223499.0
2015-08-11 10:30:00,43.72,43.74,43.64,43.64,95007.0,33.3837,33.399,33.3226,33.3226,95007.0
2015-08-11 11:00:00,43.63,43.64,43.51,43.52,159973.0,33.315,33.3226,33.2234,33.231,159973.0
2015-08-11 11:30:00,43.52,43.55,43.45,43.47,154387.0,33.231,33.2539,33.1776,33.1928,154387.0
2015-08-11 12:00:00,43.48,43.52,43.46,43.51,419299.0,33.2005,33.231,33.1852,33.2234,419299.0
2015-08-11 12:30:00,43.5,43.53,43.46,43.47,435859.0,33.2157,33.2386,33.1852,33.1928,435859.0
2015-08-11 13:00:00,43.48,43.55,43.45,43.53,409678.0,33.2005,33.2539,33.1776,33.2386,409678.0
2015-08-11 13:30:00,43.54,43.58,43.51,43.54,244863.0,33.2463,33.2768,33.2234,33.2463,244863.0
2015-08-11 14:00:00,43.54,43.67,43.52,43.65,154367.0,33.2463,33.3455,33.231,33.3303,154367.0
2015-08-11 14:30:00,43.65,43.69,43.61,43.67,330911.0,33.3303,33.3608,33.2997,33.3455,330911.0
2015-08-11 15:00:00,43.67,43.73,43.65,43.73,114797.0,33.3455,33.3914,33.3303,33.3914,114797.0
2015-08-11 15:30:00,43.73,43.78,43.7,43.77,427827.0,33.3914,33.4295,33.3685,33.4219,427827.0
2015-08-12 09:30:00,43.05,43.23,42.91,42.96,593567.0,32.8721,33.0096,32.7652,32.8034,593567.0
2015-08-12 10:00:00,42.95,42.98,42.9,42.97,728510.0,32.7958,32.8187,32.7576,32.811,728510.0
2015-08-12 10:30:00,42.97,42.98,42.87,42.89,594015.0,32.811,32.8187,32.7347,32.75,594015.0
2015-08-12 11:00:00,42.9,42.97,42.86,42.9,179318.0,32.7576,32.811,32.727,32.7576,179318.0
2015-08-12 11:30:00,42.89,42.91,42.84,42.86,437286.0,32.75,32.7652,32.7118,32.727,437286.0
2015-08-12 12:00:00,42.86,42.9,42.81,42.9,387333.0,32.727,32.7576,32.6889,32.7576,387333.0
2015-08-12 12:30:00,42.9,42.95,42.87,42.89,364336.0,32.7576,32.7958,32.7347,32.75,364336.0
2015-08-12 13:00:00,42.89,42.99,42.87,42.94,281154.0,32.75,32.8263,32.7347,32.7881,281154.0
2015-08-12 13:30:00,42.94,43.01,42.91,43.0,232689.0,32.7881,32.8416,32.7652,32.8339,232689.0
2015-08-12 14:00:00,42.98,43.03,42.93,42.94,360829.0,32.8187,32.8569,32.7805,32.7881,360829.0
2015-08-12 14:30:00,42.94,43.07,42.91,43.06,973911.0,32.7881,32.8874,32.7652,32.8798,973911.0
2015-08-12 15:00:00,43.07,43.11,43.04,43.11,409526.0,32.8874,32.9179,32.8645,32.9179,409526.0
2015-08-12 15:30:00,43.11,43.17,43.09,43.14,326010.0,32.9179,32.9638,32.9027,32.9409,326010.0
2015-08-13 09:30:00,43.24,43.24,43.04,43.12,526207.0,33.0172,33.0172,32.8645,32.9256,526207.0
2015-08-13 10:00:00,43.12,43.13,43.06,43.11,303390.0,32.9256,32.9332,32.8798,32.9179,303390.0
2015-08-13 10:30:00,43.11,43.21,43.09,43.14,273772.0,32.9179,32.9943,32.9027,32.9409,273772.0
2015-08-13 11:00:00,43.15,43.2,43.12,43.18,176366.0,32.9485,32.9867,32.9256,32.9714,176366.0
2015-08-13 11:30:00,43.18,43.27,43.18,43.26,164702.0,32.9714,33.0401,32.9714,33.0325,164702.0
2015-08-13 12:00:00,43.27,43.34,43.27,43.3,164914.0,33.0401,33.0936,33.0401,33.063,164914.0
2015-08-13 12:30:00,43.3,43.31,43.21,43.23,261238.0,33.063,33.0707,32.9943,33.0096,261238.0
2015-08-13 13:00:00,43.22,43.28,43.21,43.27,169158.0,33.0019,33.0478,32.9943,33.0401,169158.0
2015-08-13 13:30:00,43.27,43.29,43.23,43.25,109938.0,33.0401,33.0554,33.0096,33.0248,109938.0
2015-08-13 14:00:00,43.24,43.29,43.24,43.29,304274.0,33.0172,33.0554,33.0172,33.0554,304274.0
2015-08-13 14:30:00,43.29,43.32,43.27,43.31,433687.0,33.0554,33.0783,33.0401,33.0707,433687.0
2015-08-13 15:00:00,43.3,43.32,43.18,43.18,382510.0,33.063,33.0783,32.9714,32.9714,382510.0
2015-08-13 15:30:00,43.18,43.18,43.11,43.11,459306.0,32.9714,32.9714,32.9179,32.9179,459306.0
2015-08-14 09:30:00,43.25,43.32,43.2,43.29,220887.0,33.0248,33.0783,32.9867,33.0554,220887.0
2015-08-14 10:00:00,43.3,43.35,43.27,43.28,1095894.0,33.063,33.1012,33.0401,33.0478,1095894.0
2015-08-14 10:30:00,43.28,43.32,43.22,43.23,172341.0,33.0478,33.0783,33.0019,33.0096,172341.0
2015-08-14 11:00:00,43.22,43.24,43.16,43.24,65680.0,33.0019,33.0172,32.9561,33.0172,65680.0
2015-08-14 11:30:00,43.25,43.26,43.21,43.23,96195.0,33.0248,33.0325,32.9943,33.0096,96195.0
2015-08-14 12:00:00,43.23,43.25,43.17,43.19,144145.0,33.0096,33.0248,32.9638,32.979,144145.0
2015-08-14 12:30:00,43.19,43.21,43.13,43.19,173378.0,32.979,32.9943,32.9332,32.979,173378.0
2015-08-14 13:00:00,43.2,43.28,43.18,43.26,121376.0,32.9867,33.0478,32.9714,33.0325,121376.0
2015-08-14 13:30:00,43.25,43.27,43.2,43.21,95186.0,33.0248,33.0401,32.9867,32.9943,95186.0
2015-08-14 14:00:00,43.21,43.23,43.2,43.23,67518.0,32.9943,33.0096,32.9867,33.0096,67518.0
2015-08-14 14:30:00,43.23,43.23,43.2,43.22,164349.0,33.0096,33.0096,32.9867,33.0019,164349.0
2015-08-14 15:00:00,43.22,43.27,43.21,43.23,83129.0,33.0019,33.0401,32.9943,33.0096,83129.0
2015-08-14 15:30:00,43.24,43.24,43.18,43.21,254645.0,33.0172,33.0172,32.9714,32.9943,254645.0
2015-08-17 09:30:00,42.6,42.61,42.51,42.6,330761.0,32.5285,32.5362,32.4598,32.5285,330761.0
2015-08-17 10:00:00,42.6,42.72,42.57,42.66,237221.0,32.5285,32.6201,32.5056,32.5743,237221.0
2015-08-17 10:30:00,42.65,42.73,42.6,42.7,239817.0,32.5667,32.6278,32.5285,32.6049,239817.0
2015-08-17 11:00:00,42.7,42.77,42.69,42.73,238333.0,32.6049,32.6583,32.5972,32.6278,238333.0
2015-08-17 11:30:00,42.72,42.75,42.67,42.7,125908.0,32.6201,32.6431,32.582,32.6049,125908.0
2015-08-17 12:00:00,42.7,42.71,42.66,42.69,198832.0,32.6049,32.6125,32.5743,32.5972,198832.0
2015-08-17 12:30:00,42.68,42.73,42.68,42.72,118216.0,32.5896,32.6278,32.5896,32.6201,118216.0
2015-08-17 13:00:00,42.72,42.74,42.71,42.73,200924.0,32.6201,32.6354,32.6125,32.6278,200924.0
2015-08-17 13:30:00,42.73,42.76,42.72,42.73,83826.0,32.6278,32.6507,32.6201,32.6278,83826.0
2015-08-17 14:00:00,42.73,42.76,42.69,42.7,178793.0,32.6278,32.6507,32.5972,32.6049,178793.0
2015-08-17 14:30:00,42.7,42.75,42.69,42.73,130141.0,32.6049,32.6431,32.5972,32.6278,130141.0
2015-08-17 15:00:00,42.73,42.75,42.71,42.72,229503.0,32.6278,32.6431,32.6125,32.6201,229503.0
2015-08-17 15:30:00,42.72,42.77,42.72,42.74,276643.0,32.6201,32.6583,32.6201,32.6354,276643.0
2015-08-18 09:30:00,42.22,42.25,42.15,42.17,406904.0,32.2384,32.2613,32.1849,32.2002,406904.0
2015-08-18 10:00:00,42.16,42.3,42.14,42.25,141834.0,32.1925,32.2994,32.1773,32.2613,141834.0
2015-08-18 10:30:00,42.26,42.38,42.25,42.33,94143.0,32.2689,32.3605,32.2613,32.3224,94143.0
2015-08-18 11:00:00,42.33,42.34,42.27,42.27,96045.0,32.3224,32.33,32.2765,32.2765,96045.0
2015-08-18 11:30:00,42.27,42.28,42.22,42.23,138697.0,32.2765,32.2842,32.2384,32.246,138697.0
2015-08-18 12:00:00,42.23,42.33,42.23,42.33,106060.0,32.246,32.3224,32.246,32.3224,106060.0
2015-08-18 12:30:00,42.33,42.33,42.28,42.28,106271.0,32.3224,32.3224,32.2842,32.2842,106271.0
2015-08-18 13:00:00,42.28,42.3,42.26,42.27,96424.0,32.2842,32.2994,32.2689,32.2765,96424.0
2015-08-18 13:30:00,42.27,42.28,42.22,42.25,145829.0,32.2765,32.2842,32.2384,32.2613,145829.0
2015-08-18 14:00:00,42.25,42.35,42.21,42.33,107034.0,32.2613,32.3376,32.2307,32.3224,107034.0
2015-08-18 14:30:00,42.31,42.33,42.26,42.27,221692.0,32.3071,32.3224,32.2689,32.2765,221692.0
2015-08-18 15:00:00,42.27,42.28,42.25,42.26,226251.0,32.2765,32.2842,32.2613,32.2689,226251.0
2015-08-18 15:30:00,42.27,42.28,42.2,42.26,397211.0,32.2765,32.2842,32.2231,32.2689,397211.0
2015-08-19 09:30:00,41.89,41.95,41.8,41.81,322317.0,31.9864,32.0322,31.9177,31.9253,322317.0
2015-08-19 10:00:00,41.8,41.85,41.76,41.77,334119.0,31.9177,31.9558,31.8871,31.8947,334119.0
2015-08-19 10:30:00,41.76,41.76,41.54,41.55,716100.0,31.8871,31.8871,31.7191,31.7268,716100.0
2015-08-19 11:00:00,41.55,41.6,41.46,41.48,355328.0,31.7268,31.7649,31.658,31.6733,355328.0
2015-08-19 11:30:00,41.47,41.48,41.37,41.45,361415.0,31.6657,31.6733,31.5893,31.6504,361415.0
2015-08-19 12:00:00,41.45,41.51,41.42,41.49,150451.0,31.6504,31.6962,31.6275,31.6809,150451.0
2015-08-19 12:30:00,41.5,41.55,41.49,41.55,160384.0,31.6886,31.7268,31.6809,31.7268,160384.0
2015-08-19 13:00:00,41.54,41.62,41.53,41.55,246186.0,31.7191,31.7802,31.7115,31.7268,246186.0
2015-08-19 13:30:00,41.55,41.77,41.51,41.76,378093.0,31.7268,31.8947,31.6962,31.8871,378093.0
2015-08-19 14:00:00,41.75,42.11,41.75,41.97,841028.0,31.8795,32.1544,31.8795,32.0475,841028.0
2015-08-19 14:30:00,41.98,41.98,41.74,41.78,465093.0,32.0551,32.0551,31.8718,31.9024,465093.0
2015-08-19 15:00:00,41.77,41.82,41.73,41.78,404950.0,31.8947,31.9329,31.8642,31.9024,404950.0
2015-08-19 15:30:00,41.79,41.81,41.71,41.72,285225.0,31.91,31.9253,31.8489,31.8566,285225.0
2015-08-20 09:30:00,41.2,41.24,41.09,41.09,606582.0,31.4595,31.49,31.3755,31.3755,606582.0
2015-08-20 10:00:00,41.1,41.11,40.99,41.01,263643.0,31.3831,31.3908,31.2992,31.3144,263643.0
2015-08-20 10:30:00,41.02,41.17,40.99,41.12,183209.0,31.3221,31.4366,31.2992,31.3984,183209.0
2015-08-20 11:00:00,41.12,41.12,41.0,41.04,193749.0,31.3984,31.3984,31.3068,31.3373,193749.0
2015-08-20 11:30:00,41.05,41.23,41.03,41.23,374959.0,31.345,31.4824,31.3297,31.4824,374959.0
2015-08-20 12:00:00,41.23,41.26,41.15,41.17,357568.0,31.4824,31.5053,31.4213,31.4366,357568.0
2015-08-20 12:30:00,41.18,41.22,41.07,41.09,282847.0,31.4442,31.4748,31.3602,31.3755,282847.0
2015-08-20 13:00:00,41.08,41.15,41.07,41.12,413099.0,31.3679,31.4213,31.3602,31.3984,413099.0
2015-08-20 13:30:00,41.12,41.15,41.06,41.14,565588.0,31.3984,31.4213,31.3526,31.4137,565588.0
2015-08-20 14:00:00,41.13,41.14,41.03,41.04,410982.0,31.4061,31.4137,31.3297,31.3373,410982.0
2015-08-20 14:30:00,41.04,41.05,40.95,40.99,469548.0,31.3373,31.345,31.2686,31.2992,469548.0
2015-08-20 15:00:00,40.99,41.04,40.97,41.02,265354.0,31.2992,31.3373,31.2839,31.3221,265354.0
2015-08-20 15:30:00,41.02,41.07,40.98,41.04,698905.0,31.3221,31.3602,31.2915,31.3373,698905.0
2015-08-21 09:30:00,40.48,40.51,40.36,40.45,694833.0,30.9097,30.9326,30.8181,30.8868,694833.0
2015-08-21 10:00:00,40.45,40.55,40.44,40.47,779621.0,30.8868,30.9632,30.8792,30.9021,779621.0
2015-08-21 10:30:00,40.47,40.49,40.33,40.35,683177.0,30.9021,30.9174,30.7952,30.8105,683177.0
2015-08-21 11:00:00,40.36,40.37,40.15,40.2,607504.0,30.8181,30.8257,30.6577,30.6959,607504.0
2015-08-21 11:30:00,40.2,40.22,40.06,40.19,616848.0,30.6959,30.7112,30.589,30.6883,616848.0
2015-08-21 12:00:00,40.18,40.28,40.1,40.12,378435.0,30.6807,30.757,30.6196,30.6348,378435.0
2015-08-21 12:30:00,40.12,40.17,40.01,40.01,361855.0,30.6348,30.673,30.5508,30.5508,361855.0
2015-08-21 13:00:00,40.01,40.07,39.96,40.06,292571.0,30.5508,30.5967,30.5127,30.589,292571.0
2015-08-21 13:30:00,40.06,40.12,39.99,40.1,295939.0,30.589,30.6348,30.5356,30.6196,295939.0
2015-08-21 14:00:00,40.1,40.14,40.0,40.03,635553.0,30.6196,30.6501,30.5432,30.5661,635553.0
2015-08-21 14:30:00,40.03,40.05,39.79,39.86,245127.0,30.5661,30.5814,30.3829,30.4363,245127.0
2015-08-21 15:00:00,39.85,39.91,39.74,39.81,376083.0,30.4287,30.4745,30.3447,30.3981,376083.0
2015-08-21 15:30:00,39.8,39.84,39.68,39.7,668776.0,30.3905,30.421,30.2989,30.3141,668776.0
2015-08-24 09:30:00,38.91,38.91,36.51,37.39,540855.0,29.7109,29.7109,27.8783,28.5503,540855.0
2015-08-24 10:00:00,37.39,38.35,37.36,38.09,1546120.0,28.5503,29.2833,28.5274,29.0848,1546120.0
2015-08-24 10:30:00,38.09,38.2,37.89,38.08,2010863.0,29.0848,29.1688,28.9321,29.0771,2010863.0
2015-08-24 11:00:00,38.09,38.12,37.64,37.69,811529.0,29.0848,29.1077,28.7412,28.7793,811529.0
2015-08-24 11:30:00,37.69,38.47,37.67,38.47,1735267.0,28.7793,29.3749,28.7641,29.3749,1735267.0
2015-08-24 12:00:00,38.47,38.78,38.26,38.75,1700077.0,29.3749,29.6116,29.2146,29.5887,1700077.0
2015-08-24 12:30:00,38.75,38.93,38.68,38.86,912385.0,29.5887,29.7262,29.5353,29.6727,912385.0
2015-08-24 13:00:00,38.86,39.03,38.77,38.8,732141.0,29.6727,29.8025,29.604,29.6269,732141.0
2015-08-24 13:30:00,38.79,38.79,38.48,38.5,969848.0,29.6193,29.6193,29.3826,29.3978,969848.0
2015-08-24 14:00:00,38.5,38.51,38.12,38.16,954678.0,29.3978,29.4055,29.1077,29.1382,954678.0
2015-08-24 14:30:00,38.16,38.33,37.81,37.84,959819.0,29.1382,29.268,28.871,28.8939,959819.0
2015-08-24 15:00:00,37.84,38.04,37.62,37.66,1668839.0,28.8939,29.0466,28.7259,28.7564,1668839.0
2015-08-24 15:30:00,37.66,38.37,37.62,37.89,1791398.0,28.7564,29.2986,28.7259,28.9321,1791398.0
2015-08-25 09:30:00,38.64,40.82,38.64,39.81,1074405.0,29.5047,31.1693,29.5047,30.3981,1074405.0
2015-08-25 10:00:00,39.8,39.9,39.73,39.8,761355.0,30.3905,30.4669,30.337,30.3905,761355.0
2015-08-25 10:30:00,39.81,39.88,39.73,39.82,450039.0,30.3981,30.4516,30.337,30.4058,450039.0
2015-08-25 11:00:00,39.82,40.03,39.81,39.96,409041.0,30.4058,30.5661,30.3981,30.5127,409041.0
2015-08-25 11:30:00,39.96,39.97,39.8,39.8,266283.0,30.5127,30.5203,30.3905,30.3905,266283.0
2015-08-25 12:00:00,39.8,39.83,39.74,39.77,234096.0,30.3905,30.4134,30.3447,30.3676,234096.0
2015-08-25 12:30:00,39.76,39.8,39.67,39.67,254063.0,30.3599,30.3905,30.2912,30.2912,254063.0
2015-08-25 13:00:00,39.67,39.7,39.3,39.3,3466405.0,30.2912,30.3141,30.0087,30.0087,3466405.0
2015-08-25 13:30:00,39.29,39.43,39.27,39.38,602543.0,30.0011,30.108,29.9858,30.0698,602543.0
2015-08-25 14:00:00,39.37,39.41,39.25,39.31,583450.0,30.0622,30.0927,29.9705,30.0163,583450.0
2015-08-25 14:30:00,39.32,39.45,39.26,39.38,475417.0,30.024,30.1232,29.9782,30.0698,475417.0
2015-08-25 15:00:00,39.39,39.42,39.0,39.01,796077.0,30.0774,30.1003,29.7796,29.7873,796077.0
2015-08-25 15:30:00,39.01,39.05,38.47,38.5,2498845.0,29.7873,29.8178,29.3749,29.3978,2498845.0
2015-08-26 09:30:00,39.25,39.66,39.11,39.19,1122188.0,29.9705,30.2836,29.8636,29.9247,1122188.0
2015-08-26 10:00:00,39.19,39.28,38.94,39.12,581144.0,29.9247,29.9934,29.7338,29.8713,581144.0
2015-08-26 10:30:00,39.12,39.28,39.04,39.13,596919.0,29.8713,29.9934,29.8102,29.8789,596919.0
2015-08-26 11:00:00,39.14,39.27,39.04,39.22,281919.0,29.8865,29.9858,29.8102,29.9476,281919.0
2015-08-26 11:30:00,39.23,39.24,38.99,39.02,635768.0,29.9553,29.9629,29.772,29.7949,635768.0
2015-08-26 12:00:00,39.01,39.04,38.83,38.84,413731.0,29.7873,29.8102,29.6498,29.6575,413731.0
2015-08-26 12:30:00,38.84,38.96,38.72,38.96,370419.0,29.6575,29.7491,29.5658,29.7491,370419.0
2015-08-26 13:00:00,38.97,39.08,38.86,39.08,464795.0,29.7567,29.8407,29.6727,29.8407,464795.0
2015-08-26 13:30:00,39.08,39.24,39.02,39.22,236414.0,29.8407,29.9629,29.7949,29.9476,236414.0
2015-08-26 14:00:00,39.22,39.25,39.03,39.11,2371121.0,29.9476,29.9705,29.8025,29.8636,2371121.0
2015-08-26 14:30:00,39.12,39.4,39.09,39.31,1015813.0,29.8713,30.0851,29.8484,30.0163,1015813.0
2015-08-26 15:00:00,39.32,39.68,39.28,39.57,748290.0,30.024,30.2989,29.9934,30.2149,748290.0
2015-08-26 15:30:00,39.56,39.88,39.56,39.82,860612.0,30.2072,30.4516,30.2072,30.4058,860612.0
2015-08-27 09:30:00,40.49,40.71,40.36,40.61,533337.0,30.9174,31.0854,30.8181,31.009,533337.0
2015-08-27 10:00:00,40.61,40.75,40.58,40.72,761631.0,31.009,31.1159,30.9861,31.093,761631.0
2015-08-27 10:30:00,40.71,40.98,40.67,40.98,238742.0,31.0854,31.2915,31.0548,31.2915,238742.0
2015-08-27 11:00:00,40.98,41.09,40.96,41.03,398741.0,31.2915,31.3755,31.2762,31.3297,398741.0
2015-08-27 11:30:00,41.04,41.12,40.99,41.1,393110.0,31.3373,31.3984,31.2992,31.3831,393110.0
2015-08-27 12:00:00,41.11,41.24,41.1,41.22,397526.0,31.3908,31.49,31.3831,31.4748,397526.0
2015-08-27 12:30:00,41.22,41.33,41.21,41.32,429798.0,31.4748,31.5588,31.4671,31.5511,429798.0
2015-08-27 13:00:00,41.31,41.39,41.27,41.27,361299.0,31.5435,31.6046,31.513,31.513,361299.0
2015-08-27 13:30:00,41.27,41.28,41.16,41.27,282935.0,31.513,31.5206,31.429,31.513,282935.0
2015-08-27 14:00:00,41.27,41.29,41.05,41.07,730560.0,31.513,31.5282,31.345,31.3602,730560.0
2015-08-27 14:30:00,41.07,41.13,40.8,40.82,1726992.0,31.3602,31.4061,31.1541,31.1693,1726992.0
2015-08-27 15:00:00,40.81,41.0,40.67,40.98,1478323.0,31.1617,31.3068,31.0548,31.2915,1478323.0
2015-08-27 15:30:00,40.99,41.39,40.92,41.38,1247933.0,31.2992,31.6046,31.2457,31.5969,1247933.0
2015-08-28 09:30:00,40.88,41.01,40.81,41.0,433306.0,31.2152,31.3144,31.1617,31.3068,433306.0
2015-08-28 10:00:00,41.0,41.06,40.91,41.04,825728.0,31.3068,31.3526,31.2381,31.3373,825728.0
2015-08-28 10:30:00,41.04,41.11,40.9,40.95,471715.0,31.3373,31.3908,31.2304,31.2686,471715.0
2015-08-28 11:00:00,40.95,41.06,40.94,41.05,539310.0,31.2686,31.3526,31.261,31.345,539310.0
2015-08-28 11:30:00,41.04,41.07,40.84,40.86,517877.0,31.3373,31.3602,31.1846,31.1999,517877.0
2015-08-28 12:00:00,40.86,40.93,40.78,40.9,367403.0,31.1999,31.2533,31.1388,31.2304,367403.0
2015-08-28 12:30:00,40.9,40.96,40.85,40.89,186898.0,31.2304,31.2762,31.1923,31.2228,186898.0
2015-08-28 13:00:00,40.88,40.92,40.79,40.79,159722.0,31.2152,31.2457,31.1464,31.1464,159722.0
2015-08-28 13:30:00,40.79,40.84,40.66,40.75,777282.0,31.1464,31.1846,31.0472,31.1159,777282.0
2015-08-28 14:00:00,40.75,40.85,40.74,40.8,440448.0,31.1159,31.1923,31.1083,31.1541,440448.0
2015-08-28 14:30:00,40.81,40.87,40.73,40.84,397137.0,31.1617,31.2075,31.1006,31.1846,397137.0
2015-08-28 15:00:00,40.83,40.85,40.73,40.77,434766.0,31.177,31.1923,31.1006,31.1312,434766.0
2015-08-28 15:30:00,40.76,40.91,40.7,40.9,508316.0,31.1235,31.2381,31.0777,31.2304,508316.0
2015-08-31 09:30:00,40.57,40.62,40.35,40.35,289133.0,30.9784,31.0166,30.8105,30.8105,289133.0
2015-08-31 10:00:00,40.36,40.51,40.27,40.51,335524.0,30.8181,30.9326,30.7494,30.9326,335524.0
2015-08-31 10:30:00,40.5,40.59,40.49,40.49,499605.0,30.925,30.9937,30.9174,30.9174,499605.0
2015-08-31 11:00:00,40.5,40.7,40.44,40.69,658953.0,30.925,31.0777,30.8792,31.0701,658953.0
2015-08-31 11:30:00,40.68,40.8,40.61,40.78,588973.0,31.0624,31.1541,31.009,31.1388,588973.0
2015-08-31 12:00:00,40.77,40.83,40.7,40.74,324166.0,31.1312,31.177,31.0777,31.1083,324166.0
2015-08-31 12:30:00,40.73,40.78,40.68,40.7,324867.0,31.1006,31.1388,31.0624,31.0777,324867.0
2015-08-31 13:00:00,40.7,40.84,40.7,40.79,563023.0,31.0777,31.1846,31.0777,31.1464,563023.0
2015-08-31 13:30:00,40.79,40.84,40.73,40.84,264636.0,31.1464,31.1846,31.1006,31.1846,264636.0
2015-08-31 14:00:00,40.84,40.88,40.69,40.78,681944.0,31.1846,31.2152,31.0701,31.1388,681944.0
2015-08-31 14:30:00,40.78,40.82,40.69,40.74,654864.0,31.1388,31.1693,31.0701,31.1083,654864.0
2015-08-31 15:00:00,40.73,40.8,40.64,40.68,421356.0,31.1006,31.1541,31.0319,31.0624,421356.0
2015-08-31 15:30:00,40.68,40.81,40.68,40.75,957054.0,31.0624,31.1617,31.0624,31.1159,957054.0
2015-09-01 09:30:00,39.88,39.93,39.68,39.74,371553.0,30.4516,30.4898,30.2989,30.3447,371553.0
2015-09-01 10:00:00,39.74,39.74,39.6,39.73,893714.0,30.3447,30.3447,30.2378,30.337,893714.0
2015-09-01 10:30:00,39.74,39.8,39.57,39.63,405072.0,30.3447,30.3905,30.2149,30.2607,405072.0
2015-09-01 11:00:00,39.63,39.78,39.56,39.69,256090.0,30.2607,30.3752,30.2072,30.3065,256090.0
2015-09-01 11:30:00,39.69,39.73,39.61,39.62,544468.0,30.3065,30.337,30.2454,30.253,544468.0
2015-09-01 12:00:00,39.63,39.67,39.57,39.57,235262.0,30.2607,30.2912,30.2149,30.2149,235262.0
2015-09-01 12:30:00,39.57,39.6,39.42,39.43,462531.0,30.2149,30.2378,30.1003,30.108,462531.0
2015-09-01 13:00:00,39.44,39.56,39.39,39.52,248445.0,30.1156,30.2072,30.0774,30.1767,248445.0
2015-09-01 13:30:00,39.5,39.6,39.47,39.59,605231.0,30.1614,30.2378,30.1385,30.2301,605231.0
2015-09-01 14:00:00,39.59,39.59,39.41,39.41,577028.0,30.2301,30.2301,30.0927,30.0927,577028.0
2015-09-01 14:30:00,39.41,39.54,39.38,39.39,838987.0,30.0927,30.192,30.0698,30.0774,838987.0
2015-09-01 15:00:00,39.4,39.42,39.26,39.27,703485.0,30.0851,30.1003,29.9782,29.9858,703485.0
2015-09-01 15:30:00,39.27,39.36,39.13,39.27,793464.0,29.9858,30.0545,29.8789,29.9858,793464.0
2015-09-02 09:30:00,39.88,39.95,39.71,39.71,376490.0,30.4516,30.505,30.3218,30.3218,376490.0
2015-09-02 10:00:00,39.72,39.81,39.62,39.63,219327.0,30.3294,30.3981,30.253,30.2607,219327.0
2015-09-02 10:30:00,39.62,39.62,39.48,39.56,283776.0,30.253,30.253,30.1461,30.2072,283776.0
2015-09-02 11:00:00,39.57,39.67,39.53,39.63,205470.0,30.2149,30.2912,30.1843,30.2607,205470.0
2015-09-02 11:30:00,39.64,39.66,39.52,39.56,139378.0,30.2683,30.2836,30.1767,30.2072,139378.0
2015-09-02 12:00:00,39.56,39.62,39.5,39.61,157675.0,30.2072,30.253,30.1614,30.2454,157675.0
2015-09-02 12:30:00,39.6,39.79,39.6,39.78,181023.0,30.2378,30.3829,30.2378,30.3752,181023.0
2015-09-02 13:00:00,39.78,39.85,39.71,39.84,116676.0,30.3752,30.4287,30.3218,30.421,116676.0
2015-09-02 13:30:00,39.83,39.83,39.72,39.75,180426.0,30.4134,30.4134,30.3294,30.3523,180426.0
2015-09-02 14:00:00,39.75,39.86,39.72,39.8,629068.0,30.3523,30.4363,30.3294,30.3905,629068.0
2015-09-02 14:30:00,39.8,39.8,39.67,39.75,361452.0,30.3905,30.3905,30.2912,30.3523,361452.0
2015-09-02 15:00:00,39.74,39.81,39.68,39.76,236920.0,30.3447,30.3981,30.2989,30.3599,236920.0
2015-09-02 15:30:00,39.76,39.95,39.75,39.94,511817.0,30.3599,30.505,30.3523,30.4974,511817.0
2015-09-03 09:30:00,40.05,40.18,39.94,40.12,472431.0,30.5814,30.6807,30.4974,30.6348,472431.0
2015-09-03 10:00:00,40.12,40.4,40.06,40.37,303840.0,30.6348,30.8486,30.589,30.8257,303840.0
2015-09-03 10:30:00,40.38,40.52,40.32,40.51,347986.0,30.8334,30.9403,30.7876,30.9326,347986.0
2015-09-03 11:00:00,40.51,40.54,40.38,40.4,307287.0,30.9326,30.9555,30.8334,30.8486,307287.0
2015-09-03 11:30:00,40.4,40.41,40.25,40.32,428051.0,30.8486,30.8563,30.7341,30.7876,428051.0
2015-09-03 12:00:00,40.31,40.37,40.28,40.31,310484.0,30.7799,30.8257,30.757,30.7799,310484.0
2015-09-03 12:30:00,40.31,40.31,40.14,40.18,308721.0,30.7799,30.7799,30.6501,30.6807,308721.0
2015-09-03 13:00:00,40.17,40.18,40.01,40.16,192702.0,30.673,30.6807,30.5508,30.6654,192702.0
2015-09-03 13:30:00,40.15,40.19,40.05,40.05,213495.0,30.6577,30.6883,30.5814,30.5814,213495.0
2015-09-03 14:00:00,40.05,40.17,40.03,40.16,217253.0,30.5814,30.673,30.5661,30.6654,217253.0
2015-09-03 14:30:00,40.16,40.25,40.13,40.18,219028.0,30.6654,30.7341,30.6425,30.6807,219028.0
2015-09-03 15:00:00,40.18,40.22,40.08,40.09,565687.0,30.6807,30.7112,30.6043,30.6119,565687.0
2015-09-03 15:30:00,40.08,40.14,39.96,40.05,580129.0,30.6043,30.6501,30.5127,30.5814,580129.0
2015-09-04 09:30:00,39.32,39.36,39.14,39.19,520671.0,30.024,30.0545,29.8865,29.9247,520671.0
2015-09-04 10:00:00,39.18,39.26,39.15,39.26,300176.0,29.9171,29.9782,29.8942,29.9782,300176.0
2015-09-04 10:30:00,39.26,39.31,39.12,39.15,284921.0,29.9782,30.0163,29.8713,29.8942,284921.0
2015-09-04 11:00:00,39.15,39.19,39.04,39.06,140329.0,29.8942,29.9247,29.8102,29.8254,140329.0
2015-09-04 11:30:00,39.06,39.08,38.99,39.01,147985.0,29.8254,29.8407,29.772,29.7873,147985.0
2015-09-04 12:00:00,39.01,39.01,38.78,38.79,296046.0,29.7873,29.7873,29.6116,29.6193,296046.0
2015-09-04 12:30:00,38.79,38.84,38.74,38.74,250898.0,29.6193,29.6575,29.5811,29.5811,250898.0
2015-09-04 13:00:00,38.75,38.76,38.66,38.7,299797.0,29.5887,29.5964,29.52,29.5506,299797.0
2015-09-04 13:30:00,38.7,38.76,38.68,38.7,234734.0,29.5506,29.5964,29.5353,29.5506,234734.0
2015-09-04 14:00:00,38.69,38.73,38.62,38.66,352390.0,29.5429,29.5735,29.4895,29.52,352390.0
2015-09-04 14:30:00,38.66,38.73,38.62,38.73,409383.0,29.52,29.5735,29.4895,29.5735,409383.0
2015-09-04 15:00:00,38.73,38.78,38.7,38.77,383647.0,29.5735,29.6116,29.5506,29.604,383647.0
2015-09-04 15:30:00,38.77,38.93,38.75,38.81,361720.0,29.604,29.7262,29.5887,29.6345,361720.0
2015-09-08 09:30:00,39.92,39.94,39.78,39.78,251203.0,30.4821,30.4974,30.3752,30.3752,251203.0
2015-09-08 10:00:00,39.79,39.8,39.73,39.8,111568.0,30.3829,30.3905,30.337,30.3905,111568.0
2015-09-08 10:30:00,39.81,39.83,39.69,39.81,236180.0,30.3981,30.4134,30.3065,30.3981,236180.0
2015-09-08 11:00:00,39.8,39.83,39.74,39.83,133440.0,30.3905,30.4134,30.3447,30.4134,133440.0
2015-09-08 11:30:00,39.82,39.84,39.75,39.76,466735.0,30.4058,30.421,30.3523,30.3599,466735.0
2015-09-08 12:00:00,39.76,39.88,39.75,39.88,140557.0,30.3599,30.4516,30.3523,30.4516,140557.0
2015-09-08 12:30:00,39.88,39.88,39.72,39.73,234824.0,30.4516,30.4516,30.3294,30.337,234824.0
2015-09-08 13:00:00,39.72,39.76,39.7,39.74,304853.0,30.3294,30.3599,30.3141,30.3447,304853.0
2015-09-08 13:30:00,39.74,39.85,39.71,39.85,240718.0,30.3447,30.4287,30.3218,30.4287,240718.0
2015-09-08 14:00:00,39.85,39.92,39.84,39.91,213725.0,30.4287,30.4821,30.421,30.4745,213725.0
2015-09-08 14:30:00,39.92,39.95,39.86,39.9,197785.0,30.4821,30.505,30.4363,30.4669,197785.0
2015-09-08 15:00:00,39.9,39.92,39.85,39.89,219418.0,30.4669,30.4821,30.4287,30.4592,219418.0
2015-09-08 15:30:00,39.89,40.07,39.88,40.06,459212.0,30.4592,30.5967,30.4516,30.589,459212.0
2015-09-09 09:30:00,40.72,40.83,40.69,40.7,381652.0,31.093,31.177,31.0701,31.0777,381652.0
2015-09-09 10:00:00,40.7,40.72,40.57,40.62,106457.0,31.0777,31.093,30.9784,31.0166,106457.0
2015-09-09 10:30:00,40.63,40.64,40.39,40.42,321279.0,31.0243,31.0319,30.841,30.8639,321279.0
2015-09-09 11:00:00,40.42,40.51,40.39,40.42,440890.0,30.8639,30.9326,30.841,30.8639,440890.0
2015-09-09 11:30:00,40.42,40.46,40.35,40.39,210809.0,30.8639,30.8945,30.8105,30.841,210809.0
2015-09-09 12:00:00,40.38,40.46,40.35,40.44,137941.0,30.8334,30.8945,30.8105,30.8792,137941.0
2015-09-09 12:30:00,40.44,40.45,40.35,40.38,73327.0,30.8792,30.8868,30.8105,30.8334,73327.0
2015-09-09 13:00:00,40.38,40.4,40.27,40.28,231538.0,30.8334,30.8486,30.7494,30.757,231538.0
2015-09-09 13:30:00,40.27,40.27,40.1,40.11,344936.0,30.7494,30.7494,30.6196,30.6272,344936.0
2015-09-09 14:00:00,40.12,40.18,40.04,40.08,587456.0,30.6348,30.6807,30.5738,30.6043,587456.0
2015-09-09 14:30:00,40.09,40.12,40.0,40.11,292592.0,30.6119,30.6348,30.5432,30.6272,292592.0
2015-09-09 15:00:00,40.1,40.24,40.06,40.1,1485665.0,30.6196,30.7265,30.589,30.6196,1485665.0
2015-09-09 15:30:00,40.1,40.1,39.89,39.93,917739.0,30.6196,30.6196,30.4592,30.4898,917739.0
2015-09-10 09:30:00,39.98,40.16,39.96,39.96,357859.0,30.5279,30.6654,30.5127,30.5127,357859.0
2015-09-10 10:00:00,39.97,40.03,39.93,40.03,328004.0,30.5203,30.5661,30.4898,30.5661,328004.0
2015-09-10 10:30:00,40.03,40.29,40.03,40.21,278882.0,30.5661,30.7646,30.5661,30.7036,278882.0
2015-09-10 11:00:00,40.2,40.22,40.12,40.21,180492.0,30.6959,30.7112,30.6348,30.7036,180492.0
2015-09-10 11:30:00,40.22,40.37,40.22,40.29,170743.0,30.7112,30.8257,30.7112,30.7646,170743.0
2015-09-10 12:00:00,40.3,40.39,40.26,40.3,391290.0,30.7723,30.841,30.7417,30.7723,391290.0
2015-09-10 12:30:00,40.29,40.37,40.27,40.31,237147.0,30.7646,30.8257,30.7494,30.7799,237147.0
2015-09-10 13:00:00,40.3,40.44,40.25,40.43,218135.0,30.7723,30.8792,30.7341,30.8715,218135.0
2015-09-10 13:30:00,40.43,40.53,40.43,40.52,296920.0,30.8715,30.9479,30.8715,30.9403,296920.0
2015-09-10 14:00:00,40.52,40.56,40.45,40.47,790514.0,30.9403,30.9708,30.8868,30.9021,790514.0
2015-09-10 14:30:00,40.46,40.49,40.38,40.38,254567.0,30.8945,30.9174,30.8334,30.8334,254567.0
2015-09-10 15:00:00,40.37,40.41,40.31,40.34,421508.0,30.8257,30.8563,30.7799,30.8028,421508.0
2015-09-10 15:30:00,40.33,40.4,40.26,40.34,325181.0,30.7952,30.8486,30.7417,30.8028,325181.0
2015-09-11 09:30:00,40.28,40.31,40.17,40.19,157674.0,30.757,30.7799,30.673,30.6883,157674.0
2015-09-11 10:00:00,40.19,40.26,40.17,40.21,367947.0,30.6883,30.7417,30.673,30.7036,367947.0
2015-09-11 10:30:00,40.21,40.28,40.2,40.22,49674.0,30.7036,30.757,30.6959,30.7112,49674.0
2015-09-11 11:00:00,40.21,40.29,40.21,40.28,109495.0,30.7036,30.7646,30.7036,30.757,109495.0
2015-09-11 11:30:00,40.29,40.39,40.24,40.36,72150.0,30.7646,30.841,30.7265,30.8181,72150.0
2015-09-11 12:00:00,40.36,40.45,40.35,40.39,141653.0,30.8181,30.8868,30.8105,30.841,141653.0
2015-09-11 12:30:00,40.39,40.46,40.35,40.43,146290.0,30.841,30.8945,30.8105,30.8715,146290.0
2015-09-11 13:00:00,40.44,40.46,40.36,40.36,304619.0,30.8792,30.8945,30.8181,30.8181,304619.0
2015-09-11 13:30:00,40.36,40.4,40.32,40.38,202595.0,30.8181,30.8486,30.7876,30.8334,202595.0
2015-09-11 14:00:00,40.39,40.41,40.33,40.38,121409.0,30.841,30.8563,30.7952,30.8334,121409.0
2015-09-11 14:30:00,40.38,40.47,40.38,40.44,561724.0,30.8334,30.9021,30.8334,30.8792,561724.0
2015-09-11 15:00:00,40.44,40.51,40.43,40.5,520239.0,30.8792,30.9326,30.8715,30.925,520239.0
2015-09-11 15:30:00,40.49,40.55,40.45,40.55,383353.0,30.9174,30.9632,30.8868,30.9632,383353.0
2015-09-14 09:30:00,40.38,40.38,40.14,40.2,202871.0,30.8334,30.8334,30.6501,30.6959,202871.0
2015-09-14 10:00:00,40.21,40.34,40.19,40.26,204206.0,30.7036,30.8028,30.6883,30.7417,204206.0
2015-09-14 10:30:00,40.25,40.4,40.25,40.37,101641.0,30.7341,30.8486,30.7341,30.8257,101641.0
2015-09-14 11:00:00,40.37,40.41,40.32,40.32,107840.0,30.8257,30.8563,30.7876,30.7876,107840.0
2015-09-14 11:30:00,40.32,40.32,40.24,40.27,338273.0,30.7876,30.7876,30.7265,30.7494,338273.0
2015-09-14 12:00:00,40.27,40.29,40.2,40.23,201704.0,30.7494,30.7646,30.6959,30.7188,201704.0
2015-09-14 12:30:00,40.24,40.26,40.19,40.21,183864.0,30.7265,30.7417,30.6883,30.7036,183864.0
2015-09-14 13:00:00,40.21,40.25,40.18,40.24,136363.0,30.7036,30.7341,30.6807,30.7265,136363.0
2015-09-14 13:30:00,40.23,40.34,40.23,40.33,126324.0,30.7188,30.8028,30.7188,30.7952,126324.0
2015-09-14 14:00:00,40.33,40.33,40.25,40.27,421838.0,30.7952,30.7952,30.7341,30.7494,421838.0
2015-09-14 14:30:00,40.26,40.36,40.26,40.32,307391.0,30.7417,30.8181,30.7417,30.7876,307391.0
2015-09-14 15:00:00,40.31,40.38,40.28,40.37,307627.0,30.7799,30.8334,30.757,30.8257,307627.0
2015-09-14 15:30:00,40.37,40.47,40.33,40.42,641494.0,30.8257,30.9021,30.7952,30.8639,641494.0
2015-09-15 09:30:00,40.45,40.51,40.39,40.48,132730.0,30.8868,30.9326,30.841,30.9097,132730.0
2015-09-15 10:00:00,40.48,40.59,40.45,40.58,198098.0,30.9097,30.9937,30.8868,30.9861,198098.0
2015-09-15 10:30:00,40.58,40.68,40.57,40.66,328574.0,30.9861,31.0624,30.9784,31.0472,328574.0
2015-09-15 11:00:00,40.67,40.7,40.64,40.67,184544.0,31.0548,31.0777,31.0319,31.0548,184544.0
2015-09-15 11:30:00,40.66,40.71,40.63,40.65,238777.0,31.0472,31.0854,31.0243,31.0395,238777.0
2015-09-15 12:00:00,40.65,40.7,40.64,40.68,159903.0,31.0395,31.0777,31.0319,31.0624,159903.0
2015-09-15 12:30:00,40.69,40.7,40.65,40.69,298865.0,31.0701,31.0777,31.0395,31.0701,298865.0
2015-09-15 13:00:00,40.68,40.76,40.64,40.74,342165.0,31.0624,31.1235,31.0319,31.1083,342165.0
2015-09-15 13:30:00,40.73,40.79,40.71,40.72,127770.0,31.1006,31.1464,31.0854,31.093,127770.0
2015-09-15 14:00:00,40.7,40.79,40.7,40.77,178016.0,31.0777,31.1464,31.0777,31.1312,178016.0
2015-09-15 14:30:00,40.77,40.84,40.76,40.84,397649.0,31.1312,31.1846,31.1235,31.1846,397649.0
2015-09-15 15:00:00,40.84,40.89,40.83,40.86,385745.0,31.1846,31.2228,31.177,31.1999,385745.0
2015-09-15 15:30:00,40.85,40.87,40.79,40.82,286805.0,31.1923,31.2075,31.1464,31.1693,286805.0
2015-09-16 09:30:00,41.45,41.52,41.37,41.48,524380.0,31.6504,31.7039,31.5893,31.6733,524380.0
2015-09-16 10:00:00,41.48,41.6,41.46,41.56,413542.0,31.6733,31.7649,31.658,31.7344,413542.0
2015-09-16 10:30:00,41.55,41.57,41.5,41.55,278939.0,31.7268,31.742,31.6886,31.7268,278939.0
2015-09-16 11:00:00,41.56,41.72,41.54,41.72,173899.0,31.7344,31.8566,31.7191,31.8566,173899.0
2015-09-16 11:30:00,41.72,41.73,41.68,41.71,103775.0,31.8566,31.8642,31.826,31.8489,103775.0
2015-09-16 12:00:00,41.72,41.77,41.69,41.75,153374.0,31.8566,31.8947,31.8337,31.8795,153374.0
2015-09-16 12:30:00,41.76,41.77,41.71,41.76,41903.0,31.8871,31.8947,31.8489,31.8871,41903.0
2015-09-16 13:00:00,41.75,41.75,41.65,41.68,98800.0,31.8795,31.8795,31.8031,31.826,98800.0
2015-09-16 13:30:00,41.67,41.78,41.66,41.77,164864.0,31.8184,31.9024,31.8108,31.8947,164864.0
2015-09-16 14:00:00,41.77,41.78,41.62,41.65,192406.0,31.8947,31.9024,31.7802,31.8031,192406.0
2015-09-16 14:30:00,41.64,41.77,41.62,41.75,385859.0,31.7955,31.8947,31.7802,31.8795,385859.0
2015-09-16 15:00:00,41.75,41.85,41.73,41.84,312948.0,31.8795,31.9558,31.8642,31.9482,312948.0
2015-09-16 15:30:00,41.85,41.88,41.74,41.76,281476.0,31.9558,31.9787,31.8718,31.8871,281476.0
2015-09-17 09:30:00,41.36,41.55,41.36,41.52,511567.0,31.5817,31.7268,31.5817,31.7039,511567.0
2015-09-17 10:00:00,41.52,41.6,41.52,41.57,130587.0,31.7039,31.7649,31.7039,31.742,130587.0
2015-09-17 10:30:00,41.56,41.58,41.52,41.56,66279.0,31.7344,31.7497,31.7039,31.7344,66279.0
2015-09-17 11:00:00,41.55,41.6,41.52,41.54,117218.0,31.7268,31.7649,31.7039,31.7191,117218.0
2015-09-17 11:30:00,41.53,41.58,41.5,41.56,69897.0,31.7115,31.7497,31.6886,31.7344,69897.0
2015-09-17 12:00:00,41.57,41.58,41.52,41.55,103696.0,31.742,31.7497,31.7039,31.7268,103696.0
2015-09-17 12:30:00,41.55,41.58,41.51,41.57,95507.0,31.7268,31.7497,31.6962,31.742,95507.0
2015-09-17 13:00:00,41.57,41.68,41.56,41.64,85320.0,31.742,31.826,31.7344,31.7955,85320.0
2015-09-17 13:30:00,41.64,41.68,41.6,41.66,199277.0,31.7955,31.826,31.7649,31.8108,199277.0
2015-09-17 14:00:00,41.7,42.18,41.59,41.75,426752.0,31.8413,32.2078,31.7573,31.8795,426752.0
2015-09-17 14:30:00,41.77,42.61,41.74,42.44,556588.0,31.8947,32.5362,31.8718,32.4063,556588.0
2015-09-17 15:00:00,42.43,42.48,41.73,41.92,677219.0,32.3987,32.4369,31.8642,32.0093,677219.0
2015-09-17 15:30:00,41.9,42.01,41.69,41.73,309256.0,31.994,32.078,31.8337,31.8642,309256.0
2015-09-18 09:30:00,41.23,41.39,41.19,41.23,547379.0,31.4824,31.6046,31.4519,31.4824,547379.0
2015-09-18 10:00:00,41.24,41.48,41.22,41.43,378032.0,31.49,31.6733,31.4748,31.6351,378032.0
2015-09-18 10:30:00,41.43,41.5,41.34,41.49,216616.0,31.6351,31.6886,31.5664,31.6809,216616.0
2015-09-18 11:00:00,41.48,41.56,41.46,41.47,234176.0,31.6733,31.7344,31.658,31.6657,234176.0
2015-09-18 11:30:00,41.47,41.57,41.39,41.5,187548.0,31.6657,31.742,31.6046,31.6886,187548.0
2015-09-18 12:00:00,41.5,41.51,41.36,41.41,127860.0,31.6886,31.6962,31.5817,31.6199,127860.0
2015-09-18 12:30:00,41.4,41.42,41.32,41.39,148795.0,31.6122,31.6275,31.5511,31.6046,148795.0
2015-09-18 13:00:00,41.38,41.44,41.27,41.31,141063.0,31.5969,31.6428,31.513,31.5435,141063.0
2015-09-18 13:30:00,41.32,41.33,41.14,41.15,141659.0,31.5511,31.5588,31.4137,31.4213,141659.0
2015-09-18 14:00:00,41.14,41.24,41.13,41.2,167723.0,31.4137,31.49,31.4061,31.4595,167723.0
2015-09-18 14:30:00,41.2,41.2,41.05,41.13,224447.0,31.4595,31.4595,31.345,31.4061,224447.0
2015-09-18 15:00:00,41.13,41.17,40.92,40.97,620123.0,31.4061,31.4366,31.2457,31.2839,620123.0
2015-09-18 15:30:00,40.97,40.99,40.83,40.95,839908.0,31.2839,31.2992,31.177,31.2686,839908.0
2015-09-21 09:30:00,41.1,41.1,40.98,40.99,593103.0,31.3831,31.3831,31.2915,31.2992,593103.0
2015-09-21 10:00:00,40.98,41.06,40.96,41.01,144691.0,31.2915,31.3526,31.2762,31.3144,144691.0
2015-09-21 10:30:00,41.01,41.12,41.01,41.07,114781.0,31.3144,31.3984,31.3144,31.3602,114781.0
2015-09-21 11:00:00,41.07,41.11,41.06,41.08,232912.0,31.3602,31.3908,31.3526,31.3679,232912.0
2015-09-21 11:30:00,41.08,41.09,40.94,40.96,212962.0,31.3679,31.3755,31.261,31.2762,212962.0
2015-09-21 12:00:00,40.96,40.97,40.88,40.96,450923.0,31.2762,31.2839,31.2152,31.2762,450923.0
2015-09-21 12:30:00,40.96,40.96,40.81,40.86,622089.0,31.2762,31.2762,31.1617,31.1999,622089.0
2015-09-21 13:00:00,40.85,40.97,40.84,40.96,475173.0,31.1923,31.2839,31.1846,31.2762,475173.0
2015-09-21 13:30:00,40.96,41.0,40.88,40.9,585633.0,31.2762,31.3068,31.2152,31.2304,585633.0
2015-09-21 14:00:00,40.89,40.94,40.86,40.91,298657.0,31.2228,31.261,31.1999,31.2381,298657.0
2015-09-21 14:30:00,40.9,41.05,40.87,41.05,803983.0,31.2304,31.345,31.2075,31.345,803983.0
2015-09-21 15:00:00,41.05,41.06,40.96,41.01,745382.0,31.345,31.3526,31.2762,31.3144,745382.0
2015-09-21 15:30:00,41.01,41.02,40.88,41.0,1301211.0,31.3144,31.3221,31.2152,31.3068,1301211.0
2015-09-22 09:30:00,40.16,40.21,40.08,40.2,408597.0,30.6654,30.7036,30.6043,30.6959,408597.0
2015-09-22 10:00:00,40.19,40.26,40.07,40.09,405652.0,30.6883,30.7417,30.5967,30.6119,405652.0
2015-09-22 10:30:00,40.09,40.09,39.93,39.97,331793.0,30.6119,30.6119,30.4898,30.5203,331793.0
2015-09-22 11:00:00,39.98,40.04,39.94,39.96,281273.0,30.5279,30.5738,30.4974,30.5127,281273.0
2015-09-22 11:30:00,39.96,40.09,39.96,40.06,175357.0,30.5127,30.6119,30.5127,30.589,175357.0
2015-09-22 12:00:00,40.06,40.14,40.02,40.08,166732.0,30.589,30.6501,30.5585,30.6043,166732.0
2015-09-22 12:30:00,40.08,40.11,39.99,40.0,233642.0,30.6043,30.6272,30.5356,30.5432,233642.0
2015-09-22 13:00:00,40.0,40.08,39.97,39.98,510976.0,30.5432,30.6043,30.5203,30.5279,510976.0
2015-09-22 13:30:00,39.98,40.08,39.97,40.07,200046.0,30.5279,30.6043,30.5203,30.5967,200046.0
2015-09-22 14:00:00,40.06,40.11,40.03,40.09,206523.0,30.589,30.6272,30.5661,30.6119,206523.0
2015-09-22 14:30:00,40.09,40.14,40.06,40.12,241873.0,30.6119,30.6501,30.589,30.6348,241873.0
2015-09-22 15:00:00,40.12,40.18,40.07,40.16,287648.0,30.6348,30.6807,30.5967,30.6654,287648.0
2015-09-22 15:30:00,40.17,40.27,40.17,40.22,603494.0,30.673,30.7494,30.673,30.7112,603494.0
2015-09-23 09:30:00,40.04,40.1,39.91,39.98,170745.0,30.5738,30.6196,30.4745,30.5279,170745.0
2015-09-23 10:00:00,39.98,40.02,39.93,39.98,310988.0,30.5279,30.5585,30.4898,30.5279,310988.0
2015-09-23 10:30:00,39.98,40.06,39.97,39.99,210521.0,30.5279,30.589,30.5203,30.5356,210521.0
2015-09-23 11:00:00,39.99,39.99,39.81,39.82,337199.0,30.5356,30.5356,30.3981,30.4058,337199.0
2015-09-23 11:30:00,39.81,39.82,39.72,39.75,223058.0,30.3981,30.4058,30.3294,30.3523,223058.0
2015-09-23 12:00:00,39.76,39.76,39.63,39.68,232797.0,30.3599,30.3599,30.2607,30.2989,232797.0
2015-09-23 12:30:00,39.67,39.7,39.65,39.7,292013.0,30.2912,30.3141,30.276,30.3141,292013.0
2015-09-23 13:00:00,39.69,39.78,39.65,39.66,128260.0,30.3065,30.3752,30.276,30.2836,128260.0
2015-09-23 13:30:00,39.66,39.82,39.64,39.79,332187.0,30.2836,30.4058,30.2683,30.3829,332187.0
2015-09-23 14:00:00,39.78,39.85,39.71,39.71,456932.0,30.3752,30.4287,30.3218,30.3218,456932.0
2015-09-23 14:30:00,39.71,39.75,39.65,39.69,258427.0,30.3218,30.3523,30.276,30.3065,258427.0
2015-09-23 15:00:00,39.7,39.73,39.65,39.67,327291.0,30.3141,30.337,30.276,30.2912,327291.0
2015-09-23 15:30:00,39.67,39.7,39.64,39.65,333869.0,30.2912,30.3141,30.2683,30.276,333869.0
2015-09-24 09:30:00,39.14,39.14,38.89,38.94,445072.0,29.8865,29.8865,29.6956,29.7338,445072.0
2015-09-24 10:00:00,38.93,39.1,38.93,38.98,344206.0,29.7262,29.856,29.7262,29.7644,344206.0
2015-09-24 10:30:00,38.99,39.07,38.95,38.97,293207.0,29.772,29.8331,29.7414,29.7567,293207.0
2015-09-24 11:00:00,38.98,39.01,38.92,38.96,197259.0,29.7644,29.7873,29.7185,29.7491,197259.0
2015-09-24 11:30:00,38.96,39.15,38.96,39.15,226550.0,29.7491,29.8942,29.7491,29.8942,226550.0
2015-09-24 12:00:00,39.15,39.39,39.14,39.39,1224560.0,29.8942,30.0774,29.8865,30.0774,1224560.0
2015-09-24 12:30:00,39.38,39.49,39.25,39.27,1133603.0,30.0698,30.1538,29.9705,29.9858,1133603.0
2015-09-24 13:00:00,39.26,39.36,39.21,39.28,1118551.0,29.9782,30.0545,29.94,29.9934,1118551.0
2015-09-24 13:30:00,39.27,39.37,39.24,39.32,744544.0,29.9858,30.0622,29.9629,30.024,744544.0
2015-09-24 14:00:00,39.32,39.43,39.28,39.41,613099.0,30.024,30.108,29.9934,30.0927,613099.0
2015-09-24 14:30:00,39.41,39.64,39.36,39.57,317643.0,30.0927,30.2683,30.0545,30.2149,317643.0
2015-09-24 15:00:00,39.58,39.64,39.45,39.61,620398.0,30.2225,30.2683,30.1232,30.2454,620398.0
2015-09-24 15:30:00,39.61,39.61,39.5,39.52,2497404.0,30.2454,30.2454,30.1614,30.1767,2497404.0
2015-09-25 09:30:00,40.04,40.04,39.83,39.87,312789.0,30.5738,30.5738,30.4134,30.4439,312789.0
2015-09-25 10:00:00,39.88,39.88,39.74,39.74,216920.0,30.4516,30.4516,30.3447,30.3447,216920.0
2015-09-25 10:30:00,39.75,39.87,39.71,39.87,107250.0,30.3523,30.4439,30.3218,30.4439,107250.0
2015-09-25 11:00:00,39.87,39.87,39.74,39.76,191891.0,30.4439,30.4439,30.3447,30.3599,191891.0
2015-09-25 11:30:00,39.77,39.77,39.69,39.73,140499.0,30.3676,30.3676,30.3065,30.337,140499.0
2015-09-25 12:00:00,39.73,39.74,39.61,39.64,186866.0,30.337,30.3447,30.2454,30.2683,186866.0
2015-09-25 12:30:00,39.64,39.7,39.63,39.65,189775.0,30.2683,30.3141,30.2607,30.276,189775.0
2015-09-25 13:00:00,39.66,39.79,39.66,39.74,261438.0,30.2836,30.3829,30.2836,30.3447,261438.0
2015-09-25 13:30:00,39.74,39.75,39.7,39.72,117613.0,30.3447,30.3523,30.3141,30.3294,117613.0
2015-09-25 14:00:00,39.72,39.76,39.52,39.56,212117.0,30.3294,30.3599,30.1767,30.2072,212117.0
2015-09-25 14:30:00,39.55,39.61,39.46,39.56,1150187.0,30.1996,30.2454,30.1309,30.2072,1150187.0
2015-09-25 15:00:00,39.57,39.58,39.39,39.5,544645.0,30.2149,30.2225,30.0774,30.1614,544645.0
2015-09-25 15:30:00,39.49,39.55,39.43,39.45,534195.0,30.1538,30.1996,30.108,30.1232,534195.0
2015-09-28 09:30:00,39.16,39.17,38.89,38.9,167115.0,29.9018,29.9094,29.6956,29.7033,167115.0
2015-09-28 10:00:00,38.89,38.93,38.69,38.84,587926.0,29.6956,29.7262,29.5429,29.6575,587926.0
2015-09-28 10:30:00,38.82,38.87,38.78,38.84,98729.0,29.6422,29.6804,29.6116,29.6575,98729.0
2015-09-28 11:00:00,38.84,38.88,38.72,38.74,107728.0,29.6575,29.688,29.5658,29.5811,107728.0
2015-09-28 11:30:00,38.74,38.82,38.73,38.77,180743.0,29.5811,29.6422,29.5735,29.604,180743.0
2015-09-28 12:00:00,38.76,38.77,38.65,38.68,211475.0,29.5964,29.604,29.5124,29.5353,211475.0
2015-09-28 12:30:00,38.68,38.71,38.62,38.64,459692.0,29.5353,29.5582,29.4895,29.5047,459692.0
2015-09-28 13:00:00,38.65,38.72,38.63,38.65,209984.0,29.5124,29.5658,29.4971,29.5124,209984.0
2015-09-28 13:30:00,38.65,38.76,38.59,38.6,966851.0,29.5124,29.5964,29.4666,29.4742,966851.0
2015-09-28 14:00:00,38.6,38.64,38.53,38.64,331224.0,29.4742,29.5047,29.4207,29.5047,331224.0
2015-09-28 14:30:00,38.63,38.73,38.58,38.6,673554.0,29.4971,29.5735,29.4589,29.4742,673554.0
2015-09-28 15:00:00,38.61,38.63,38.53,38.57,585256.0,29.4818,29.4971,29.4207,29.4513,585256.0
2015-09-28 15:30:00,38.57,38.73,38.56,38.59,1095765.0,29.4513,29.5735,29.4437,29.4666,1095765.0
2015-09-29 09:30:00,38.72,38.8,38.56,38.8,328082.0,29.5658,29.6269,29.4437,29.6269,328082.0
2015-09-29 10:00:00,38.8,38.93,38.72,38.93,272978.0,29.6269,29.7262,29.5658,29.7262,272978.0
2015-09-29 10:30:00,38.94,38.98,38.78,38.86,286601.0,29.7338,29.7644,29.6116,29.6727,286601.0
2015-09-29 11:00:00,38.86,38.91,38.76,38.85,222870.0,29.6727,29.7109,29.5964,29.6651,222870.0
2015-09-29 11:30:00,38.86,38.9,38.76,38.83,126666.0,29.6727,29.7033,29.5964,29.6498,126666.0
2015-09-29 12:00:00,38.82,38.87,38.73,38.86,173717.0,29.6422,29.6804,29.5735,29.6727,173717.0
2015-09-29 12:30:00,38.86,38.87,38.72,38.73,236731.0,29.6727,29.6804,29.5658,29.5735,236731.0
2015-09-29 13:00:00,38.73,38.9,38.72,38.87,281434.0,29.5735,29.7033,29.5658,29.6804,281434.0
2015-09-29 13:30:00,38.87,38.95,38.87,38.93,730683.0,29.6804,29.7414,29.6804,29.7262,730683.0
2015-09-29 14:00:00,38.93,38.94,38.8,38.91,234556.0,29.7262,29.7338,29.6269,29.7109,234556.0
2015-09-29 14:30:00,38.91,38.94,38.76,38.76,498920.0,29.7109,29.7338,29.5964,29.5964,498920.0
2015-09-29 15:00:00,38.75,38.78,38.63,38.63,464320.0,29.5887,29.6116,29.4971,29.4971,464320.0
2015-09-29 15:30:00,38.64,38.85,38.63,38.82,576363.0,29.5047,29.6651,29.4971,29.6422,576363.0
2015-09-30 09:30:00,39.75,39.84,39.71,39.75,554529.0,30.3523,30.421,30.3218,30.3523,554529.0
2015-09-30 10:00:00,39.76,39.9,39.75,39.81,367550.0,30.3599,30.4669,30.3523,30.3981,367550.0
2015-09-30 10:30:00,39.8,39.86,39.75,39.82,357068.0,30.3905,30.4363,30.3523,30.4058,357068.0
2015-09-30 11:00:00,39.83,39.85,39.78,39.81,241430.0,30.4134,30.4287,30.3752,30.3981,241430.0
2015-09-30 11:30:00,39.81,39.86,39.72,39.77,355569.0,30.3981,30.4363,30.3294,30.3676,355569.0
2015-09-30 12:00:00,39.77,39.8,39.59,39.66,217929.0,30.3676,30.3905,30.2301,30.2836,217929.0
2015-09-30 12:30:00,39.65,39.69,39.55,39.62,224026.0,30.276,30.3065,30.1996,30.253,224026.0
2015-09-30 13:00:00,39.63,39.74,39.61,39.68,370092.0,30.2607,30.3447,30.2454,30.2989,370092.0
2015-09-30 13:30:00,39.68,39.77,39.66,39.72,207642.0,30.2989,30.3676,30.2836,30.3294,207642.0
2015-09-30 14:00:00,39.72,39.75,39.65,39.73,172508.0,30.3294,30.3523,30.276,30.337,172508.0
2015-09-30 14:30:00,39.73,39.8,39.67,39.78,214856.0,30.337,30.3905,30.2912,30.3752,214856.0
2015-09-30 15:00:00,39.78,39.81,39.7,39.78,420936.0,30.3752,30.3981,30.3141,30.3752,420936.0
2015-09-30 15:30:00,39.78,39.98,39.78,39.93,710055.0,30.3752,30.5279,30.3752,30.4898,710055.0
2015-10-01 09:30:00,40.24,40.32,40.15,40.16,293162.0,30.7265,30.7876,30.6577,30.6654,293162.0
2015-10-01 10:00:00,40.16,40.28,40.08,40.26,369329.0,30.6654,30.757,30.6043,30.7417,369329.0
2015-10-01 10:30:00,40.26,40.28,40.11,40.11,288686.0,30.7417,30.757,30.6272,30.6272,288686.0
2015-10-01 11:00:00,40.1,40.13,39.99,40.04,723431.0,30.6196,30.6425,30.5356,30.5738,723431.0
2015-10-01 11:30:00,40.04,40.07,39.89,39.91,387486.0,30.5738,30.5967,30.4592,30.4745,387486.0
2015-10-01 12:00:00,39.91,39.93,39.83,39.92,216168.0,30.4745,30.4898,30.4134,30.4821,216168.0
2015-10-01 12:30:00,39.91,39.99,39.9,39.93,216964.0,30.4745,30.5356,30.4669,30.4898,216964.0
2015-10-01 13:00:00,39.92,39.95,39.89,39.9,126882.0,30.4821,30.505,30.4592,30.4669,126882.0
2015-10-01 13:30:00,39.91,40.03,39.9,40.02,282777.0,30.4745,30.5661,30.4669,30.5585,282777.0
2015-10-01 14:00:00,40.02,40.11,39.98,40.05,325695.0,30.5585,30.6272,30.5279,30.5814,325695.0
2015-10-01 14:30:00,40.05,40.14,40.04,40.12,282985.0,30.5814,30.6501,30.5738,30.6348,282985.0
2015-10-01 15:00:00,40.13,40.18,40.09,40.13,325267.0,30.6425,30.6807,30.6119,30.6425,325267.0
2015-10-01 15:30:00,40.13,40.17,40.04,40.13,529498.0,30.6425,30.673,30.5738,30.6425,529498.0
2015-10-02 09:30:00,39.92,40.0,39.82,39.91,218778.0,30.4821,30.5432,30.4058,30.4745,218778.0
2015-10-02 10:00:00,39.92,40.07,39.87,40.04,492342.0,30.4821,30.5967,30.4439,30.5738,492342.0
2015-10-02 10:30:00,40.04,40.44,40.01,40.44,231116.0,30.5738,30.8792,30.5508,30.8792,231116.0
2015-10-02 11:00:00,40.44,40.5,40.35,40.41,274079.0,30.8792,30.925,30.8105,30.8563,274079.0
2015-10-02 11:30:00,40.41,40.5,40.4,40.49,310483.0,30.8563,30.925,30.8486,30.9174,310483.0
2015-10-02 12:00:00,40.48,40.66,40.47,40.63,284309.0,30.9097,31.0472,30.9021,31.0243,284309.0
2015-10-02 12:30:00,40.64,40.75,40.6,40.73,265578.0,31.0319,31.1159,31.0014,31.1006,265578.0
2015-10-02 13:00:00,40.73,40.88,40.7,40.72,262580.0,31.1006,31.2152,31.0777,31.093,262580.0
2015-10-02 13:30:00,40.74,40.79,40.66,40.74,219222.0,31.1083,31.1464,31.0472,31.1083,219222.0
2015-10-02 14:00:00,40.74,40.84,40.72,40.82,392909.0,31.1083,31.1846,31.093,31.1693,392909.0
2015-10-02 14:30:00,40.82,40.85,40.75,40.75,248630.0,31.1693,31.1923,31.1159,31.1159,248630.0
2015-10-02 15:00:00,40.76,40.98,40.74,40.97,338049.0,31.1235,31.2915,31.1083,31.2839,338049.0
2015-10-02 15:30:00,40.97,41.07,40.96,41.07,508120.0,31.2839,31.3602,31.2762,31.3602,508120.0
2015-10-05 09:30:00,41.52,41.74,41.49,41.73,476081.0,31.7039,31.8718,31.6809,31.8642,476081.0
2015-10-05 10:00:00,41.74,41.76,41.65,41.69,509133.0,31.8718,31.8871,31.8031,31.8337,509133.0
2015-10-05 10:30:00,41.69,41.75,41.64,41.75,622722.0,31.8337,31.8795,31.7955,31.8795,622722.0
2015-10-05 11:00:00,41.75,41.82,41.75,41.8,162069.0,31.8795,31.9329,31.8795,31.9177,162069.0
2015-10-05 11:30:00,41.8,41.85,41.79,41.84,214002.0,31.9177,31.9558,31.91,31.9482,214002.0
2015-10-05 12:00:00,41.83,41.84,41.77,41.79,309679.0,31.9406,31.9482,31.8947,31.91,309679.0
2015-10-05 12:30:00,41.79,41.84,41.76,41.79,367085.0,31.91,31.9482,31.8871,31.91,367085.0
2015-10-05 13:00:00,41.79,41.83,41.75,41.81,230366.0,31.91,31.9406,31.8795,31.9253,230366.0
2015-10-05 13:30:00,41.8,41.84,41.79,41.82,81456.0,31.9177,31.9482,31.91,31.9329,81456.0
2015-10-05 14:00:00,41.83,41.89,41.8,41.88,116364.0,31.9406,31.9864,31.9177,31.9787,116364.0
2015-10-05 14:30:00,41.88,41.91,41.86,41.89,565698.0,31.9787,32.0016,31.9635,31.9864,565698.0
2015-10-05 15:00:00,41.88,41.91,41.87,41.9,230311.0,31.9787,32.0016,31.9711,31.994,230311.0
2015-10-05 15:30:00,41.89,41.93,41.86,41.92,988194.0,31.9864,32.0169,31.9635,32.0093,988194.0
2015-10-06 09:30:00,41.77,41.9,41.61,41.89,534350.0,31.8947,31.994,31.7726,31.9864,534350.0
2015-10-06 10:00:00,41.89,41.89,41.68,41.7,428542.0,31.9864,31.9864,31.826,31.8413,428542.0
2015-10-06 10:30:00,41.69,41.8,41.66,41.75,377705.0,31.8337,31.9177,31.8108,31.8795,377705.0
2015-10-06 11:00:00,41.76,41.91,41.75,41.89,286800.0,31.8871,32.0016,31.8795,31.9864,286800.0
2015-10-06 11:30:00,41.9,41.9,41.74,41.77,154436.0,31.994,31.994,31.8718,31.8947,154436.0
2015-10-06 12:00:00,41.78,41.85,41.78,41.79,260636.0,31.9024,31.9558,31.9024,31.91,260636.0
2015-10-06 12:30:00,41.79,41.79,41.71,41.75,150269.0,31.91,31.91,31.8489,31.8795,150269.0
2015-10-06 13:00:00,41.75,41.79,41.71,41.75,134750.0,31.8795,31.91,31.8489,31.8795,134750.0
2015-10-06 13:30:00,41.74,41.75,41.64,41.69,605519.0,31.8718,31.8795,31.7955,31.8337,605519.0
2015-10-06 14:00:00,41.68,41.77,41.64,41.75,815281.0,31.826,31.8947,31.7955,31.8795,815281.0
2015-10-06 14:30:00,41.76,41.79,41.7,41.75,190364.0,31.8871,31.91,31.8413,31.8795,190364.0
2015-10-06 15:00:00,41.75,41.81,41.73,41.8,204607.0,31.8795,31.9253,31.8642,31.9177,204607.0
2015-10-06 15:30:00,41.81,41.83,41.77,41.81,244248.0,31.9253,31.9406,31.8947,31.9253,244248.0
2015-10-07 09:30:00,42.67,43.03,42.67,43.0,728080.0,32.582,32.8569,32.582,32.8339,728080.0
2015-10-07 10:00:00,43.01,43.11,43.01,43.08,483169.0,32.8416,32.9179,32.8416,32.895,483169.0
2015-10-07 10:30:00,43.08,43.08,42.77,42.9,396111.0,32.895,32.895,32.6583,32.7576,396111.0
2015-10-07 11:00:00,42.9,42.91,42.58,42.6,354299.0,32.7576,32.7652,32.5132,32.5285,354299.0
2015-10-07 11:30:00,42.59,42.77,42.57,42.75,266271.0,32.5209,32.6583,32.5056,32.6431,266271.0
2015-10-07 12:00:00,42.76,42.77,42.61,42.65,270998.0,32.6507,32.6583,32.5362,32.5667,270998.0
2015-10-07 12:30:00,42.64,42.75,42.62,42.69,238556.0,32.5591,32.6431,32.5438,32.5972,238556.0
2015-10-07 13:00:00,42.7,42.78,42.66,42.74,184048.0,32.6049,32.666,32.5743,32.6354,184048.0
2015-10-07 13:30:00,42.75,42.83,42.75,42.8,279575.0,32.6431,32.7041,32.6431,32.6812,279575.0
2015-10-07 14:00:00,42.79,42.86,42.7,42.73,160635.0,32.6736,32.727,32.6049,32.6278,160635.0
2015-10-07 14:30:00,42.73,42.77,42.58,42.61,523071.0,32.6278,32.6583,32.5132,32.5362,523071.0
2015-10-07 15:00:00,42.59,42.72,42.59,42.68,293827.0,32.5209,32.6201,32.5209,32.5896,293827.0
2015-10-07 15:30:00,42.68,42.87,42.67,42.85,287940.0,32.5896,32.7347,32.582,32.7194,287940.0
2015-10-08 09:30:00,42.68,42.69,42.55,42.66,581191.0,32.5896,32.5972,32.4903,32.5743,581191.0
2015-10-08 10:00:00,42.66,42.69,42.57,42.57,269038.0,32.5743,32.5972,32.5056,32.5056,269038.0
2015-10-08 10:30:00,42.57,42.7,42.57,42.68,93250.0,32.5056,32.6049,32.5056,32.5896,93250.0
2015-10-08 11:00:00,42.67,42.75,42.62,42.74,99505.0,32.582,32.6431,32.5438,32.6354,99505.0
2015-10-08 11:30:00,42.74,42.82,42.74,42.79,57107.0,32.6354,32.6965,32.6354,32.6736,57107.0
2015-10-08 12:00:00,42.79,42.89,42.77,42.77,201039.0,32.6736,32.75,32.6583,32.6583,201039.0
2015-10-08 12:30:00,42.78,42.86,42.71,42.76,316395.0,32.666,32.727,32.6125,32.6507,316395.0
2015-10-08 13:00:00,42.77,42.87,42.76,42.87,237866.0,32.6583,32.7347,32.6507,32.7347,237866.0
2015-10-08 13:30:00,42.87,42.89,42.85,42.89,289140.0,32.7347,32.75,32.7194,32.75,289140.0
2015-10-08 14:00:00,42.89,43.1,42.89,43.02,327887.0,32.75,32.9103,32.75,32.8492,327887.0
2015-10-08 14:30:00,43.02,43.22,43.02,43.2,166710.0,32.8492,33.0019,32.8492,32.9867,166710.0
2015-10-08 15:00:00,43.21,43.3,43.18,43.21,397460.0,32.9943,33.063,32.9714,32.9943,397460.0
2015-10-08 15:30:00,43.22,43.27,43.14,43.26,195736.0,33.0019,33.0401,32.9409,33.0325,195736.0
2015-10-09 09:30:00,43.61,43.77,43.52,43.72,407015.0,33.2997,33.4219,33.231,33.3837,407015.0
2015-10-09 10:00:00,43.72,43.76,43.58,43.63,516677.0,33.3837,33.4143,33.2768,33.315,516677.0
2015-10-09 10:30:00,43.62,43.74,43.61,43.73,424983.0,33.3074,33.399,33.2997,33.3914,424983.0
2015-10-09 11:00:00,43.73,43.76,43.59,43.62,123362.0,33.3914,33.4143,33.2845,33.3074,123362.0
2015-10-09 11:30:00,43.63,43.64,43.49,43.52,138023.0,33.315,33.3226,33.2081,33.231,138023.0
2015-10-09 12:00:00,43.52,43.56,43.37,43.4,117173.0,33.231,33.2616,33.1165,33.1394,117173.0
2015-10-09 12:30:00,43.39,43.4,43.27,43.31,369358.0,33.1317,33.1394,33.0401,33.0707,369358.0
2015-10-09 13:00:00,43.32,43.37,43.26,43.31,179047.0,33.0783,33.1165,33.0325,33.0707,179047.0
2015-10-09 13:30:00,43.3,43.3,43.24,43.26,125083.0,33.063,33.063,33.0172,33.0325,125083.0
2015-10-09 14:00:00,43.27,43.32,43.23,43.31,379534.0,33.0401,33.0783,33.0096,33.0707,379534.0
2015-10-09 14:30:00,43.32,43.34,43.27,43.34,227244.0,33.0783,33.0936,33.0401,33.0936,227244.0
2015-10-09 15:00:00,43.34,43.35,43.3,43.34,139222.0,33.0936,33.1012,33.063,33.0936,139222.0
2015-10-09 15:30:00,43.34,43.4,43.33,43.37,215011.0,33.0936,33.1394,33.0859,33.1165,215011.0
2015-10-12 09:30:00,43.48,43.5,43.24,43.25,618238.0,33.2005,33.2157,33.0172,33.0248,618238.0
2015-10-12 10:00:00,43.25,43.31,43.21,43.25,212385.0,33.0248,33.0707,32.9943,33.0248,212385.0
2015-10-12 10:30:00,43.24,43.26,43.2,43.2,191296.0,33.0172,33.0325,32.9867,32.9867,191296.0
2015-10-12 11:00:00,43.2,43.27,43.2,43.25,636576.0,32.9867,33.0401,32.9867,33.0248,636576.0
2015-10-12 11:30:00,43.26,43.31,43.23,43.24,165614.0,33.0325,33.0707,33.0096,33.0172,165614.0
2015-10-12 12:00:00,43.25,43.26,43.18,43.21,207332.0,33.0248,33.0325,32.9714,32.9943,207332.0
2015-10-12 12:30:00,43.22,43.23,43.18,43.19,204822.0,33.0019,33.0096,32.9714,32.979,204822.0
2015-10-12 13:00:00,43.2,43.21,43.14,43.16,102275.0,32.9867,32.9943,32.9409,32.9561,102275.0
2015-10-12 13:30:00,43.17,43.21,43.15,43.16,82350.0,32.9638,32.9943,32.9485,32.9561,82350.0
2015-10-12 14:00:00,43.16,43.19,43.13,43.13,67829.0,32.9561,32.979,32.9332,32.9332,67829.0
2015-10-12 14:30:00,43.14,43.15,43.12,43.14,116666.0,32.9409,32.9485,32.9256,32.9409,116666.0
2015-10-12 15:00:00,43.13,43.17,43.13,43.15,72293.0,32.9332,32.9638,32.9332,32.9485,72293.0
2015-10-12 15:30:00,43.16,43.2,43.12,43.14,385152.0,32.9561,32.9867,32.9256,32.9409,385152.0
2015-10-13 09:30:00,42.68,42.68,42.55,42.67,198213.0,32.5896,32.5896,32.4903,32.582,198213.0
2015-10-13 10:00:00,42.67,42.84,42.67,42.84,232323.0,32.582,32.7118,32.582,32.7118,232323.0
2015-10-13 10:30:00,42.84,42.92,42.83,42.92,117383.0,32.7118,32.7729,32.7041,32.7729,117383.0
2015-10-13 11:00:00,42.92,42.98,42.84,42.84,109719.0,32.7729,32.8187,32.7118,32.7118,109719.0
2015-10-13 11:30:00,42.84,42.88,42.79,42.82,72483.0,32.7118,32.7423,32.6736,32.6965,72483.0
2015-10-13 12:00:00,42.82,42.85,42.79,42.82,75964.0,32.6965,32.7194,32.6736,32.6965,75964.0
2015-10-13 12:30:00,42.82,42.85,42.72,42.73,133214.0,32.6965,32.7194,32.6201,32.6278,133214.0
2015-10-13 13:00:00,42.72,42.73,42.67,42.73,154423.0,32.6201,32.6278,32.582,32.6278,154423.0
2015-10-13 13:30:00,42.72,42.73,42.65,42.67,166015.0,32.6201,32.6278,32.5667,32.582,166015.0
2015-10-13 14:00:00,42.67,42.69,42.58,42.59,328538.0,32.582,32.5972,32.5132,32.5209,328538.0
2015-10-13 14:30:00,42.58,42.66,42.56,42.66,158414.0,32.5132,32.5743,32.498,32.5743,158414.0
2015-10-13 15:00:00,42.66,42.68,42.5,42.54,218781.0,32.5743,32.5896,32.4522,32.4827,218781.0
2015-10-13 15:30:00,42.54,42.57,42.46,42.46,572738.0,32.4827,32.5056,32.4216,32.4216,572738.0
2015-10-14 09:30:00,42.77,43.0,42.76,42.99,253741.0,32.6583,32.8339,32.6507,32.8263,253741.0
2015-10-14 10:00:00,42.98,42.98,42.81,42.84,150681.0,32.8187,32.8187,32.6889,32.7118,150681.0
2015-10-14 10:30:00,42.83,42.84,42.69,42.77,125989.0,32.7041,32.7118,32.5972,32.6583,125989.0
2015-10-14 11:00:00,42.76,42.83,42.68,42.75,119635.0,32.6507,32.7041,32.5896,32.6431,119635.0
2015-10-14 11:30:00,42.75,42.83,42.73,42.82,164469.0,32.6431,32.7041,32.6278,32.6965,164469.0
2015-10-14 12:00:00,42.82,42.83,42.72,42.8,60588.0,32.6965,32.7041,32.6201,32.6812,60588.0
2015-10-14 12:30:00,42.81,42.94,42.79,42.9,90948.0,32.6889,32.7881,32.6736,32.7576,90948.0
2015-10-14 13:00:00,42.9,42.96,42.87,42.91,124398.0,32.7576,32.8034,32.7347,32.7652,124398.0
2015-10-14 13:30:00,42.9,42.94,42.88,42.92,178245.0,32.7576,32.7881,32.7423,32.7729,178245.0
2015-10-14 14:00:00,42.94,42.98,42.83,42.84,749375.0,32.7881,32.8187,32.7041,32.7118,749375.0
2015-10-14 14:30:00,42.83,42.84,42.75,42.77,238923.0,32.7041,32.7118,32.6431,32.6583,238923.0
2015-10-14 15:00:00,42.77,42.87,42.77,42.87,373128.0,32.6583,32.7347,32.6583,32.7347,373128.0
2015-10-14 15:30:00,42.87,42.92,42.77,42.84,2343266.0,32.7347,32.7729,32.6583,32.7118,2343266.0
2015-10-15 09:30:00,43.59,43.59,43.46,43.53,198274.0,33.2845,33.2845,33.1852,33.2386,198274.0
2015-10-15 10:00:00,43.52,43.58,43.46,43.46,137310.0,33.231,33.2768,33.1852,33.1852,137310.0
2015-10-15 10:30:00,43.46,43.52,43.43,43.51,111163.0,33.1852,33.231,33.1623,33.2234,111163.0
2015-10-15 11:00:00,43.5,43.54,43.41,43.45,425600.0,33.2157,33.2463,33.147,33.1776,425600.0
2015-10-15 11:30:00,43.46,43.47,43.33,43.36,228606.0,33.1852,33.1928,33.0859,33.1088,228606.0
2015-10-15 12:00:00,43.36,43.49,43.34,43.48,185628.0,33.1088,33.2081,33.0936,33.2005,185628.0
2015-10-15 12:30:00,43.49,43.53,43.43,43.53,222386.0,33.2081,33.2386,33.1623,33.2386,222386.0
2015-10-15 13:00:00,43.53,43.65,43.52,43.64,192551.0,33.2386,33.3303,33.231,33.3226,192551.0
2015-10-15 13:30:00,43.64,43.67,43.59,43.63,262220.0,33.3226,33.3455,33.2845,33.315,262220.0
2015-10-15 14:00:00,43.63,43.7,43.63,43.68,313137.0,33.315,33.3685,33.315,33.3532,313137.0
2015-10-15 14:30:00,43.68,43.8,43.68,43.79,121070.0,33.3532,33.4448,33.3532,33.4372,121070.0
2015-10-15 15:00:00,43.79,43.86,43.78,43.84,200388.0,33.4372,33.4906,33.4295,33.4754,200388.0
2015-10-15 15:30:00,43.84,43.86,43.77,43.86,1614462.0,33.4754,33.4906,33.4219,33.4906,1614462.0
2015-10-16 09:30:00,43.68,43.72,43.54,43.58,192370.0,33.3532,33.3837,33.2463,33.2768,192370.0
2015-10-16 10:00:00,43.59,43.6,43.49,43.52,210501.0,33.2845,33.2921,33.2081,33.231,210501.0
2015-10-16 10:30:00,43.52,43.56,43.5,43.52,305001.0,33.231,33.2616,33.2157,33.231,305001.0
2015-10-16 11:00:00,43.52,43.6,43.52,43.57,379092.0,33.231,33.2921,33.231,33.2692,379092.0
2015-10-16 11:30:00,43.58,43.71,43.58,43.69,451713.0,33.2768,33.3761,33.2768,33.3608,451713.0
2015-10-16 12:00:00,43.7,43.71,43.63,43.65,271944.0,33.3685,33.3761,33.315,33.3303,271944.0
2015-10-16 12:30:00,43.64,43.7,43.63,43.69,219101.0,33.3226,33.3685,33.315,33.3608,219101.0
2015-10-16 13:00:00,43.69,43.74,43.67,43.71,75578.0,33.3608,33.399,33.3455,33.3761,75578.0
2015-10-16 13:30:00,43.72,43.75,43.61,43.61,108682.0,33.3837,33.4066,33.2997,33.2997,108682.0
2015-10-16 14:00:00,43.62,43.71,43.58,43.71,219482.0,33.3074,33.3761,33.2768,33.3761,219482.0
2015-10-16 14:30:00,43.71,43.8,43.7,43.79,418305.0,33.3761,33.4448,33.3685,33.4372,418305.0
2015-10-16 15:00:00,43.79,43.82,43.78,43.81,463105.0,33.4372,33.4601,33.4295,33.4524,463105.0
2015-10-16 15:30:00,43.81,43.86,43.78,43.8,543510.0,33.4524,33.4906,33.4295,33.4448,543510.0
2015-10-19 09:30:00,43.44,43.44,43.24,43.41,108994.0,33.1699,33.1699,33.0172,33.147,108994.0
2015-10-19 10:00:00,43.42,43.43,43.34,43.35,219285.0,33.1547,33.1623,33.0936,33.1012,219285.0
2015-10-19 10:30:00,43.35,43.4,43.32,43.4,100837.0,33.1012,33.1394,33.0783,33.1394,100837.0
2015-10-19 11:00:00,43.41,43.41,43.34,43.37,319221.0,33.147,33.147,33.0936,33.1165,319221.0
2015-10-19 11:30:00,43.38,43.42,43.35,43.36,69305.0,33.1241,33.1547,33.1012,33.1088,69305.0
2015-10-19 12:00:00,43.36,43.38,43.29,43.32,102613.0,33.1088,33.1241,33.0554,33.0783,102613.0
2015-10-19 12:30:00,43.32,43.34,43.29,43.31,141441.0,33.0783,33.0936,33.0554,33.0707,141441.0
2015-10-19 13:00:00,43.31,43.32,43.24,43.25,77442.0,33.0707,33.0783,33.0172,33.0248,77442.0
2015-10-19 13:30:00,43.24,43.31,43.22,43.29,157303.0,33.0172,33.0707,33.0019,33.0554,157303.0
2015-10-19 14:00:00,43.29,43.3,43.24,43.25,177694.0,33.0554,33.063,33.0172,33.0248,177694.0
2015-10-19 14:30:00,43.25,43.33,43.25,43.33,145588.0,33.0248,33.0859,33.0248,33.0859,145588.0
2015-10-19 15:00:00,43.33,43.37,43.31,43.33,275333.0,33.0859,33.1165,33.0707,33.0859,275333.0
2015-10-19 15:30:00,43.33,43.37,43.29,43.37,161817.0,33.0859,33.1165,33.0554,33.1165,161817.0
2015-10-20 09:30:00,43.36,43.4,43.3,43.4,144752.0,33.1088,33.1394,33.063,33.1394,144752.0
2015-10-20 10:00:00,43.4,43.42,43.36,43.39,98191.0,33.1394,33.1547,33.1088,33.1317,98191.0
2015-10-20 10:30:00,43.39,43.5,43.38,43.46,122686.0,33.1317,33.2157,33.1241,33.1852,122686.0
2015-10-20 11:00:00,43.46,43.46,43.35,43.45,130896.0,33.1852,33.1852,33.1012,33.1776,130896.0
2015-10-20 11:30:00,43.44,43.46,43.36,43.4,126259.0,33.1699,33.1852,33.1088,33.1394,126259.0
2015-10-20 12:00:00,43.4,43.43,43.35,43.39,116562.0,33.1394,33.1623,33.1012,33.1317,116562.0
2015-10-20 12:30:00,43.38,43.39,43.31,43.39,116742.0,33.1241,33.1317,33.0707,33.1317,116742.0
2015-10-20 13:00:00,43.38,43.42,43.32,43.34,126991.0,33.1241,33.1547,33.0783,33.0936,126991.0
2015-10-20 13:30:00,43.33,43.34,43.25,43.27,213900.0,33.0859,33.0936,33.0248,33.0401,213900.0
2015-10-20 14:00:00,43.27,43.32,43.27,43.32,114793.0,33.0401,33.0783,33.0401,33.0783,114793.0
2015-10-20 14:30:00,43.33,43.41,43.32,43.4,279876.0,33.0859,33.147,33.0783,33.1394,279876.0
2015-10-20 15:00:00,43.41,43.44,43.37,43.42,377452.0,33.147,33.1699,33.1165,33.1547,377452.0
2015-10-20 15:30:00,43.43,43.43,43.32,43.38,403518.0,33.1623,33.1623,33.0783,33.1241,403518.0
2015-10-21 09:30:00,43.17,43.21,43.04,43.04,314955.0,32.9638,32.9943,32.8645,32.8645,314955.0
2015-10-21 10:00:00,43.04,43.04,42.85,42.88,117329.0,32.8645,32.8645,32.7194,32.7423,117329.0
2015-10-21 10:30:00,42.85,43.02,42.81,43.02,124635.0,32.7194,32.8492,32.6889,32.8492,124635.0
2015-10-21 11:00:00,43.02,43.06,42.92,43.04,167756.0,32.8492,32.8798,32.7729,32.8645,167756.0
2015-10-21 11:30:00,43.04,43.07,42.99,43.0,269565.0,32.8645,32.8874,32.8263,32.8339,269565.0
2015-10-21 12:00:00,42.99,43.03,42.97,43.01,62094.0,32.8263,32.8569,32.811,32.8416,62094.0
2015-10-21 12:30:00,43.0,43.06,42.99,43.03,262328.0,32.8339,32.8798,32.8263,32.8569,262328.0
2015-10-21 13:00:00,43.03,43.03,42.82,42.82,221071.0,32.8569,32.8569,32.6965,32.6965,221071.0
2015-10-21 13:30:00,42.82,42.94,42.81,42.9,239831.0,32.6965,32.7881,32.6889,32.7576,239831.0
2015-10-21 14:00:00,42.89,42.95,42.86,42.94,361382.0,32.75,32.7958,32.727,32.7881,361382.0
2015-10-21 14:30:00,42.94,43.04,42.92,43.01,300766.0,32.7881,32.8645,32.7729,32.8416,300766.0
2015-10-21 15:00:00,43.01,43.06,42.92,42.95,1727257.0,32.8416,32.8798,32.7729,32.7958,1727257.0
2015-10-21 15:30:00,42.95,42.95,42.8,42.84,877265.0,32.7958,32.7958,32.6812,32.7118,877265.0
2015-10-22 09:30:00,43.29,43.55,43.21,43.53,284748.0,33.0554,33.2539,32.9943,33.2386,284748.0
2015-10-22 10:00:00,43.52,43.54,43.46,43.46,98186.0,33.231,33.2463,33.1852,33.1852,98186.0
2015-10-22 10:30:00,43.47,43.55,43.44,43.52,87006.0,33.1928,33.2539,33.1699,33.231,87006.0
2015-10-22 11:00:00,43.52,43.54,43.48,43.51,324692.0,33.231,33.2463,33.2005,33.2234,324692.0
2015-10-22 11:30:00,43.52,43.63,43.51,43.58,135278.0,33.231,33.315,33.2234,33.2768,135278.0
2015-10-22 12:00:00,43.58,43.68,43.56,43.67,152572.0,33.2768,33.3532,33.2616,33.3455,152572.0
2015-10-22 12:30:00,43.67,43.72,43.66,43.7,150544.0,33.3455,33.3837,33.3379,33.3685,150544.0
2015-10-22 13:00:00,43.7,43.72,43.66,43.68,279306.0,33.3685,33.3837,33.3379,33.3532,279306.0
2015-10-22 13:30:00,43.69,43.71,43.61,43.61,105544.0,33.3608,33.3761,33.2997,33.2997,105544.0
2015-10-22 14:00:00,43.62,43.63,43.54,43.61,166479.0,33.3074,33.315,33.2463,33.2997,166479.0
2015-10-22 14:30:00,43.6,43.72,43.58,43.71,390183.0,33.2921,33.3837,33.2768,33.3761,390183.0
2015-10-22 15:00:00,43.7,43.74,43.61,43.73,427874.0,33.3685,33.399,33.2997,33.3914,427874.0
2015-10-22 15:30:00,43.73,43.74,43.68,43.68,185923.0,33.3914,33.399,33.3532,33.3532,185923.0
2015-10-23 09:30:00,43.98,44.01,43.92,43.99,446787.0,33.5823,33.6052,33.5364,33.5899,446787.0
2015-10-23 10:00:00,43.99,44.0,43.85,43.85,155513.0,33.5899,33.5975,33.483,33.483,155513.0
2015-10-23 10:30:00,43.86,43.97,43.85,43.93,197044.0,33.4906,33.5746,33.483,33.5441,197044.0
2015-10-23 11:00:00,43.92,43.96,43.85,43.86,221467.0,33.5364,33.567,33.483,33.4906,221467.0
2015-10-23 11:30:00,43.86,43.86,43.74,43.81,155147.0,33.4906,33.4906,33.399,33.4524,155147.0
2015-10-23 12:00:00,43.82,43.89,43.79,43.88,129753.0,33.4601,33.5135,33.4372,33.5059,129753.0
2015-10-23 12:30:00,43.88,43.89,43.82,43.87,141592.0,33.5059,33.5135,33.4601,33.4983,141592.0
2015-10-23 13:00:00,43.87,43.91,43.8,43.9,130845.0,33.4983,33.5288,33.4448,33.5212,130845.0
2015-10-23 13:30:00,43.9,43.93,43.87,43.88,160877.0,33.5212,33.5441,33.4983,33.5059,160877.0
2015-10-23 14:00:00,43.87,43.96,43.86,43.94,138986.0,33.4983,33.567,33.4906,33.5517,138986.0
2015-10-23 14:30:00,43.95,44.04,43.94,43.98,247450.0,33.5594,33.6281,33.5517,33.5823,247450.0
2015-10-23 15:00:00,43.99,44.0,43.87,43.9,156029.0,33.5899,33.5975,33.4983,33.5212,156029.0
2015-10-23 15:30:00,43.9,43.96,43.9,43.91,240920.0,33.5212,33.567,33.5212,33.5288,240920.0
2015-10-26 09:30:00,43.71,43.72,43.5,43.54,322091.0,33.3761,33.3837,33.2157,33.2463,322091.0
2015-10-26 10:00:00,43.53,43.59,43.49,43.52,178334.0,33.2386,33.2845,33.2081,33.231,178334.0
2015-10-26 10:30:00,43.53,43.59,43.5,43.55,338486.0,33.2386,33.2845,33.2157,33.2539,338486.0
2015-10-26 11:00:00,43.56,43.58,43.53,43.55,54475.0,33.2616,33.2768,33.2386,33.2539,54475.0
2015-10-26 11:30:00,43.56,43.59,43.53,43.57,72078.0,33.2616,33.2845,33.2386,33.2692,72078.0
2015-10-26 12:00:00,43.58,43.61,43.56,43.6,87106.0,33.2768,33.2997,33.2616,33.2921,87106.0
2015-10-26 12:30:00,43.61,43.64,43.57,43.62,62247.0,33.2997,33.3226,33.2692,33.3074,62247.0
2015-10-26 13:00:00,43.62,43.62,43.57,43.57,60186.0,33.3074,33.3074,33.2692,33.2692,60186.0
2015-10-26 13:30:00,43.57,43.61,43.52,43.52,141352.0,33.2692,33.2997,33.231,33.231,141352.0
2015-10-26 14:00:00,43.52,43.56,43.52,43.53,84883.0,33.231,33.2616,33.231,33.2386,84883.0
2015-10-26 14:30:00,43.52,43.56,43.51,43.55,183857.0,33.231,33.2616,33.2234,33.2539,183857.0
2015-10-26 15:00:00,43.55,43.58,43.54,43.57,255107.0,33.2539,33.2768,33.2463,33.2692,255107.0
2015-10-26 15:30:00,43.56,43.57,43.52,43.52,204153.0,33.2616,33.2692,33.231,33.231,204153.0
2015-10-27 09:30:00,43.16,43.16,43.07,43.13,164245.0,32.9561,32.9561,32.8874,32.9332,164245.0
2015-10-27 10:00:00,43.12,43.17,43.04,43.07,203860.0,32.9256,32.9638,32.8645,32.8874,203860.0
2015-10-27 10:30:00,43.07,43.17,43.06,43.16,98192.0,32.8874,32.9638,32.8798,32.9561,98192.0
2015-10-27 11:00:00,43.15,43.23,43.15,43.17,125573.0,32.9485,33.0096,32.9485,32.9638,125573.0
2015-10-27 11:30:00,43.16,43.21,43.09,43.12,106332.0,32.9561,32.9943,32.9027,32.9256,106332.0
2015-10-27 12:00:00,43.12,43.13,43.07,43.08,147392.0,32.9256,32.9332,32.8874,32.895,147392.0
2015-10-27 12:30:00,43.09,43.14,43.07,43.07,95294.0,32.9027,32.9409,32.8874,32.8874,95294.0
2015-10-27 13:00:00,43.07,43.07,42.98,43.0,262830.0,32.8874,32.8874,32.8187,32.8339,262830.0
2015-10-27 13:30:00,43.0,43.04,42.99,43.02,119882.0,32.8339,32.8645,32.8263,32.8492,119882.0
2015-10-27 14:00:00,43.02,43.07,43.01,43.05,116554.0,32.8492,32.8874,32.8416,32.8721,116554.0
2015-10-27 14:30:00,43.05,43.09,43.04,43.07,164951.0,32.8721,32.9027,32.8645,32.8874,164951.0
2015-10-27 15:00:00,43.06,43.12,43.05,43.1,286896.0,32.8798,32.9256,32.8721,32.9103,286896.0
2015-10-27 15:30:00,43.11,43.15,43.07,43.09,299850.0,32.9179,32.9485,32.8874,32.9027,299850.0
2015-10-28 09:30:00,43.22,43.23,43.05,43.17,498315.0,33.0019,33.0096,32.8721,32.9638,498315.0
2015-10-28 10:00:00,43.18,43.26,43.18,43.24,62918.0,32.9714,33.0325,32.9714,33.0172,62918.0
2015-10-28 10:30:00,43.23,43.34,43.23,43.33,71056.0,33.0096,33.0936,33.0096,33.0859,71056.0
2015-10-28 11:00:00,43.34,43.35,43.28,43.29,105141.0,33.0936,33.1012,33.0478,33.0554,105141.0
2015-10-28 11:30:00,43.3,43.36,43.29,43.36,52149.0,33.063,33.1088,33.0554,33.1088,52149.0
2015-10-28 12:00:00,43.36,43.38,43.32,43.33,268529.0,33.1088,33.1241,33.0783,33.0859,268529.0
2015-10-28 12:30:00,43.33,43.34,43.3,43.33,65153.0,33.0859,33.0936,33.063,33.0859,65153.0
2015-10-28 13:00:00,43.32,43.36,43.31,43.31,83722.0,33.0783,33.1088,33.0707,33.0707,83722.0
2015-10-28 13:30:00,43.31,43.38,43.29,43.37,87570.0,33.0707,33.1241,33.0554,33.1165,87570.0
2015-10-28 14:00:00,43.38,43.38,42.56,42.66,1319834.0,33.1241,33.1241,32.498,32.5743,1319834.0
2015-10-28 14:30:00,42.66,42.66,42.43,42.51,605699.0,32.5743,32.5743,32.3987,32.4598,605699.0
2015-10-28 15:00:00,42.51,42.62,42.45,42.6,470684.0,32.4598,32.5438,32.414,32.5285,470684.0
2015-10-28 15:30:00,42.6,42.78,42.6,42.69,483992.0,32.5285,32.666,32.5285,32.5972,483992.0
2015-10-29 09:30:00,42.22,42.3,42.19,42.22,259329.0,32.2384,32.2994,32.2154,32.2384,259329.0
2015-10-29 10:00:00,42.22,42.44,42.2,42.33,208571.0,32.2384,32.4063,32.2231,32.3224,208571.0
2015-10-29 10:30:00,42.33,42.4,42.3,42.36,71338.0,32.3224,32.3758,32.2994,32.3453,71338.0
2015-10-29 11:00:00,42.35,42.4,42.3,42.39,136471.0,32.3376,32.3758,32.2994,32.3682,136471.0
2015-10-29 11:30:00,42.39,42.4,42.36,42.37,174901.0,32.3682,32.3758,32.3453,32.3529,174901.0
2015-10-29 12:00:00,42.37,42.48,42.32,42.48,185238.0,32.3529,32.4369,32.3147,32.4369,185238.0
2015-10-29 12:30:00,42.47,42.48,42.36,42.37,94248.0,32.4293,32.4369,32.3453,32.3529,94248.0
2015-10-29 13:00:00,42.38,42.43,42.37,42.42,105212.0,32.3605,32.3987,32.3529,32.3911,105212.0
2015-10-29 13:30:00,42.41,42.41,42.35,42.37,85476.0,32.3834,32.3834,32.3376,32.3529,85476.0
2015-10-29 14:00:00,42.36,42.41,42.35,42.4,110524.0,32.3453,32.3834,32.3376,32.3758,110524.0
2015-10-29 14:30:00,42.39,42.4,42.33,42.34,277636.0,32.3682,32.3758,32.3224,32.33,277636.0
2015-10-29 15:00:00,42.34,42.37,42.3,42.32,191166.0,32.33,32.3529,32.2994,32.3147,191166.0
2015-10-29 15:30:00,42.33,42.41,42.29,42.3,204758.0,32.3224,32.3834,32.2918,32.2994,204758.0
2015-10-30 09:30:00,42.59,42.59,42.42,42.46,424230.0,32.5209,32.5209,32.3911,32.4216,424230.0
2015-10-30 10:00:00,42.45,42.51,42.45,42.48,289892.0,32.414,32.4598,32.414,32.4369,289892.0
2015-10-30 10:30:00,42.48,42.56,42.47,42.5,595516.0,32.4369,32.498,32.4293,32.4522,595516.0
2015-10-30 11:00:00,42.5,42.52,42.39,42.43,270460.0,32.4522,32.4674,32.3682,32.3987,270460.0
2015-10-30 11:30:00,42.44,42.48,42.4,42.46,251098.0,32.4063,32.4369,32.3758,32.4216,251098.0
2015-10-30 12:00:00,42.45,42.49,42.4,42.41,197247.0,32.414,32.4445,32.3758,32.3834,197247.0
2015-10-30 12:30:00,42.41,42.48,42.41,42.47,190196.0,32.3834,32.4369,32.3834,32.4293,190196.0
2015-10-30 13:00:00,42.47,42.49,42.43,42.46,135945.0,32.4293,32.4445,32.3987,32.4216,135945.0
2015-10-30 13:30:00,42.46,42.51,42.44,42.48,90355.0,32.4216,32.4598,32.4063,32.4369,90355.0
2015-10-30 14:00:00,42.48,42.5,42.42,42.43,103177.0,32.4369,32.4522,32.3911,32.3987,103177.0
2015-10-30 14:30:00,42.42,42.43,42.36,42.37,227887.0,32.3911,32.3987,32.3453,32.3529,227887.0
2015-10-30 15:00:00,42.38,42.41,42.34,42.34,341166.0,32.3605,32.3834,32.33,32.33,341166.0
2015-10-30 15:30:00,42.35,42.46,42.33,42.36,481406.0,32.3376,32.4216,32.3224,32.3453,481406.0
2015-11-02 09:30:00,42.7,42.8,42.66,42.77,273271.0,32.6049,32.6812,32.5743,32.6583,273271.0
2015-11-02 10:00:00,42.77,42.89,42.75,42.86,289409.0,32.6583,32.75,32.6431,32.727,289409.0
2015-11-02 10:30:00,42.86,42.88,42.81,42.83,184625.0,32.727,32.7423,32.6889,32.7041,184625.0
2015-11-02 11:00:00,42.83,42.88,42.79,42.82,188076.0,32.7041,32.7423,32.6736,32.6965,188076.0
2015-11-02 11:30:00,42.82,42.84,42.81,42.84,130266.0,32.6965,32.7118,32.6889,32.7118,130266.0
2015-11-02 12:00:00,42.84,42.86,42.82,42.86,100941.0,32.7118,32.727,32.6965,32.727,100941.0
2015-11-02 12:30:00,42.86,42.9,42.84,42.9,135825.0,32.727,32.7576,32.7118,32.7576,135825.0
2015-11-02 13:00:00,42.89,42.91,42.87,42.91,97149.0,32.75,32.7652,32.7347,32.7652,97149.0
2015-11-02 13:30:00,42.91,42.94,42.89,42.92,123984.0,32.7652,32.7881,32.75,32.7729,123984.0
2015-11-02 14:00:00,42.93,42.98,42.92,42.96,164855.0,32.7805,32.8187,32.7729,32.8034,164855.0
2015-11-02 14:30:00,42.97,43.05,42.95,43.02,679614.0,32.811,32.8721,32.7958,32.8492,679614.0
2015-11-02 15:00:00,43.03,43.09,42.98,43.08,288260.0,32.8569,32.9027,32.8187,32.895,288260.0
2015-11-02 15:30:00,43.07,43.13,43.03,43.11,500111.0,32.8874,32.9332,32.8569,32.9179,500111.0
2015-11-03 09:30:00,43.01,43.16,43.0,43.14,165663.0,32.8416,32.9561,32.8339,32.9409,165663.0
2015-11-03 10:00:00,43.15,43.33,43.15,43.3,244540.0,32.9485,33.0859,32.9485,33.063,244540.0
2015-11-03 10:30:00,43.3,43.36,43.28,43.3,176967.0,33.063,33.1088,33.0478,33.063,176967.0
2015-11-03 11:00:00,43.3,43.38,43.29,43.37,169578.0,33.063,33.1241,33.0554,33.1165,169578.0
2015-11-03 11:30:00,43.37,43.49,43.36,43.47,156355.0,33.1165,33.2081,33.1088,33.1928,156355.0
2015-11-03 12:00:00,43.47,43.49,43.41,43.44,175405.0,33.1928,33.2081,33.147,33.1699,175405.0
2015-11-03 12:30:00,43.45,43.55,43.43,43.54,122954.0,33.1776,33.2539,33.1623,33.2463,122954.0
2015-11-03 13:00:00,43.53,43.64,43.53,43.61,285757.0,33.2386,33.3226,33.2386,33.2997,285757.0
2015-11-03 13:30:00,43.62,43.66,43.6,43.63,263699.0,33.3074,33.3379,33.2921,33.315,263699.0
2015-11-03 14:00:00,43.63,43.77,43.63,43.76,354100.0,33.315,33.4219,33.315,33.4143,354100.0
2015-11-03 14:30:00,43.76,43.79,43.72,43.76,149607.0,33.4143,33.4372,33.3837,33.4143,149607.0
2015-11-03 15:00:00,43.76,43.77,43.67,43.67,220300.0,33.4143,33.4219,33.3455,33.3455,220300.0
2015-11-03 15:30:00,43.67,43.68,43.57,43.65,566716.0,33.3455,33.3532,33.2692,33.3303,566716.0
2015-11-04 09:30:00,43.87,43.91,43.71,43.75,212371.0,33.4983,33.5288,33.3761,33.4066,212371.0
2015-11-04 10:00:00,43.76,43.76,43.61,43.68,168024.0,33.4143,33.4143,33.2997,33.3532,168024.0
2015-11-04 10:30:00,43.68,43.72,43.54,43.56,362905.0,33.3532,33.3837,33.2463,33.2616,362905.0
2015-11-04 11:00:00,43.55,43.55,43.42,43.44,281676.0,33.2539,33.2539,33.1547,33.1699,281676.0
2015-11-04 11:30:00,43.43,43.49,43.38,43.46,447754.0,33.1623,33.2081,33.1241,33.1852,447754.0
2015-11-04 12:00:00,43.45,43.57,43.42,43.46,203631.0,33.1776,33.2692,33.1547,33.1852,203631.0
2015-11-04 12:30:00,43.46,43.46,43.33,43.35,125990.0,33.1852,33.1852,33.0859,33.1012,125990.0
2015-11-04 13:00:00,43.35,43.36,43.22,43.3,180270.0,33.1012,33.1088,33.0019,33.063,180270.0
2015-11-04 13:30:00,43.3,43.35,43.28,43.33,117432.0,33.063,33.1012,33.0478,33.0859,117432.0
2015-11-04 14:00:00,43.33,43.37,43.28,43.31,127605.0,33.0859,33.1165,33.0478,33.0707,127605.0
2015-11-04 14:30:00,43.31,43.39,43.3,43.34,197825.0,33.0707,33.1317,33.063,33.0936,197825.0
2015-11-04 15:00:00,43.34,43.37,43.28,43.32,282966.0,33.0936,33.1165,33.0478,33.0783,282966.0
2015-11-04 15:30:00,43.32,43.34,43.25,43.34,411936.0,33.0783,33.0936,33.0248,33.0936,411936.0
2015-11-05 09:30:00,43.34,43.44,43.27,43.43,538879.0,33.0936,33.1699,33.0401,33.1623,538879.0
2015-11-05 10:00:00,43.42,43.44,43.21,43.22,375349.0,33.1547,33.1699,32.9943,33.0019,375349.0
2015-11-05 10:30:00,43.22,43.26,43.16,43.23,184180.0,33.0019,33.0325,32.9561,33.0096,184180.0
2015-11-05 11:00:00,43.23,43.35,43.22,43.35,223409.0,33.0096,33.1012,33.0019,33.1012,223409.0
2015-11-05 11:30:00,43.35,43.43,43.32,43.42,156553.0,33.1012,33.1623,33.0783,33.1547,156553.0
2015-11-05 12:00:00,43.42,43.49,43.36,43.49,256738.0,33.1547,33.2081,33.1088,33.2081,256738.0
2015-11-05 12:30:00,43.49,43.53,43.43,43.52,206598.0,33.2081,33.2386,33.1623,33.231,206598.0
2015-11-05 13:00:00,43.52,43.54,43.38,43.39,259643.0,33.231,33.2463,33.1241,33.1317,259643.0
2015-11-05 13:30:00,43.39,43.47,43.38,43.46,126277.0,33.1317,33.1928,33.1241,33.1852,126277.0
2015-11-05 14:00:00,43.46,43.49,43.35,43.36,122623.0,33.1852,33.2081,33.1012,33.1088,122623.0
2015-11-05 14:30:00,43.36,43.36,43.32,43.36,161423.0,33.1088,33.1088,33.0783,33.1088,161423.0
2015-11-05 15:00:00,43.36,43.39,43.29,43.39,351637.0,33.1088,33.1317,33.0554,33.1317,351637.0
2015-11-05 15:30:00,43.38,43.42,43.35,43.39,448526.0,33.1241,33.1547,33.1012,33.1317,448526.0
2015-11-06 09:30:00,42.5,42.59,42.33,42.37,558536.0,32.4522,32.5209,32.3224,32.3529,558536.0
2015-11-06 10:00:00,42.37,42.4,42.28,42.36,247241.0,32.3529,32.3758,32.2842,32.3453,247241.0
2015-11-06 10:30:00,42.36,42.48,42.36,42.43,318843.0,32.3453,32.4369,32.3453,32.3987,318843.0
2015-11-06 11:00:00,42.44,42.51,42.39,42.47,201514.0,32.4063,32.4598,32.3682,32.4293,201514.0
2015-11-06 11:30:00,42.47,42.58,42.47,42.55,184419.0,32.4293,32.5132,32.4293,32.4903,184419.0
2015-11-06 12:00:00,42.55,42.62,42.53,42.55,151338.0,32.4903,32.5438,32.4751,32.4903,151338.0
2015-11-06 12:30:00,42.55,42.61,42.53,42.6,149262.0,32.4903,32.5362,32.4751,32.5285,149262.0
2015-11-06 13:00:00,42.6,42.72,42.59,42.7,166511.0,32.5285,32.6201,32.5209,32.6049,166511.0
2015-11-06 13:30:00,42.7,42.8,42.66,42.76,303559.0,32.6049,32.6812,32.5743,32.6507,303559.0
2015-11-06 14:00:00,42.77,42.84,42.74,42.77,243839.0,32.6583,32.7118,32.6354,32.6583,243839.0
2015-11-06 14:30:00,42.77,42.81,42.71,42.8,207898.0,32.6583,32.6889,32.6125,32.6812,207898.0
2015-11-06 15:00:00,42.8,42.85,42.79,42.82,407382.0,32.6812,32.7194,32.6736,32.6965,407382.0
2015-11-06 15:30:00,42.82,42.88,42.82,42.83,487174.0,32.6965,32.7423,32.6965,32.7041,487174.0
2015-11-09 09:30:00,42.23,42.34,42.15,42.16,287281.0,32.246,32.33,32.1849,32.1925,287281.0
2015-11-09 10:00:00,42.15,42.16,42.03,42.05,223123.0,32.1849,32.1925,32.0933,32.1085,223123.0
2015-11-09 10:30:00,42.05,42.1,42.03,42.07,396865.0,32.1085,32.1467,32.0933,32.1238,396865.0
2015-11-09 11:00:00,42.07,42.07,41.84,41.84,224484.0,32.1238,32.1238,31.9482,31.9482,224484.0
2015-11-09 11:30:00,41.85,41.88,41.82,41.83,176078.0,31.9558,31.9787,31.9329,31.9406,176078.0
2015-11-09 12:00:00,41.83,41.86,41.78,41.84,425311.0,31.9406,31.9635,31.9024,31.9482,425311.0
2015-11-09 12:30:00,41.85,41.86,41.79,41.85,330831.0,31.9558,31.9635,31.91,31.9558,330831.0
2015-11-09 13:00:00,41.85,41.86,41.73,41.76,426006.0,31.9558,31.9635,31.8642,31.8871,426006.0
2015-11-09 13:30:00,41.76,41.81,41.73,41.79,387637.0,31.8871,31.9253,31.8642,31.91,387637.0
2015-11-09 14:00:00,41.79,41.87,41.77,41.83,392330.0,31.91,31.9711,31.8947,31.9406,392330.0
2015-11-09 14:30:00,41.83,41.85,41.75,41.76,555042.0,31.9406,31.9558,31.8795,31.8871,555042.0
2015-11-09 15:00:00,41.76,41.8,41.72,41.78,538673.0,31.8871,31.9177,31.8566,31.9024,538673.0
2015-11-09 15:30:00,41.78,41.91,41.78,41.81,794414.0,31.9024,32.0016,31.9024,31.9253,794414.0
2015-11-10 09:30:00,41.67,41.67,41.49,41.63,309936.0,31.8184,31.8184,31.6809,31.7878,309936.0
2015-11-10 10:00:00,41.63,41.63,41.48,41.5,374546.0,31.7878,31.7878,31.6733,31.6886,374546.0
2015-11-10 10:30:00,41.49,41.52,41.46,41.5,288263.0,31.6809,31.7039,31.658,31.6886,288263.0
2015-11-10 11:00:00,41.51,41.52,41.45,41.46,426533.0,31.6962,31.7039,31.6504,31.658,426533.0
2015-11-10 11:30:00,41.46,41.57,41.46,41.52,201206.0,31.658,31.742,31.658,31.7039,201206.0
2015-11-10 12:00:00,41.51,41.59,41.49,41.56,119214.0,31.6962,31.7573,31.6809,31.7344,119214.0
2015-11-10 12:30:00,41.56,41.56,41.48,41.52,223293.0,31.7344,31.7344,31.6733,31.7039,223293.0
2015-11-10 13:00:00,41.52,41.56,41.49,41.56,90275.0,31.7039,31.7344,31.6809,31.7344,90275.0
2015-11-10 13:30:00,41.56,41.66,41.53,41.65,145678.0,31.7344,31.8108,31.7115,31.8031,145678.0
2015-11-10 14:00:00,41.64,41.64,41.59,41.6,112218.0,31.7955,31.7955,31.7573,31.7649,112218.0
2015-11-10 14:30:00,41.59,41.72,41.59,41.64,240091.0,31.7573,31.8566,31.7573,31.7955,240091.0
2015-11-10 15:00:00,41.65,41.68,41.62,41.65,190958.0,31.8031,31.826,31.7802,31.8031,190958.0
2015-11-10 15:30:00,41.64,41.68,41.59,41.64,201298.0,31.7955,31.826,31.7573,31.7955,201298.0
2015-11-11 09:30:00,41.95,41.95,41.8,41.82,310057.0,32.0322,32.0322,31.9177,31.9329,310057.0
2015-11-11 10:00:00,41.82,41.82,41.72,41.74,233988.0,31.9329,31.9329,31.8566,31.8718,233988.0
2015-11-11 10:30:00,41.74,41.77,41.65,41.7,76893.0,31.8718,31.8947,31.8031,31.8413,76893.0
2015-11-11 11:00:00,41.71,41.72,41.64,41.71,145966.0,31.8489,31.8566,31.7955,31.8489,145966.0
2015-11-11 11:30:00,41.71,41.81,41.71,41.78,112243.0,31.8489,31.9253,31.8489,31.9024,112243.0
2015-11-11 12:00:00,41.79,41.83,41.74,41.83,135171.0,31.91,31.9406,31.8718,31.9406,135171.0
2015-11-11 12:30:00,41.82,41.86,41.8,41.8,47772.0,31.9329,31.9635,31.9177,31.9177,47772.0
2015-11-11 13:00:00,41.8,41.82,41.7,41.72,107071.0,31.9177,31.9329,31.8413,31.8566,107071.0
2015-11-11 13:30:00,41.71,41.79,41.71,41.74,83396.0,31.8489,31.91,31.8489,31.8718,83396.0
2015-11-11 14:00:00,41.75,41.8,41.73,41.79,72755.0,31.8795,31.9177,31.8642,31.91,72755.0
2015-11-11 14:30:00,41.8,41.81,41.7,41.7,204160.0,31.9177,31.9253,31.8413,31.8413,204160.0
2015-11-11 15:00:00,41.69,41.77,41.68,41.77,153739.0,31.8337,31.8947,31.826,31.8947,153739.0
2015-11-11 15:30:00,41.77,41.78,41.71,41.74,183573.0,31.8947,31.9024,31.8489,31.8718,183573.0
2015-11-12 09:30:00,41.59,41.69,41.53,41.68,209920.0,31.7573,31.8337,31.7115,31.826,209920.0
2015-11-12 10:00:00,41.67,41.71,41.62,41.65,317945.0,31.8184,31.8489,31.7802,31.8031,317945.0
2015-11-12 10:30:00,41.65,41.76,41.61,41.75,223257.0,31.8031,31.8871,31.7726,31.8795,223257.0
2015-11-12 11:00:00,41.76,41.79,41.61,41.62,241225.0,31.8871,31.91,31.7726,31.7802,241225.0
2015-11-12 11:30:00,41.62,41.63,41.57,41.61,129483.0,31.7802,31.7878,31.742,31.7726,129483.0
2015-11-12 12:00:00,41.6,41.62,41.47,41.5,134684.0,31.7649,31.7802,31.6657,31.6886,134684.0
2015-11-12 12:30:00,41.5,41.62,41.48,41.6,126349.0,31.6886,31.7802,31.6733,31.7649,126349.0
2015-11-12 13:00:00,41.61,41.7,41.59,41.67,131618.0,31.7726,31.8413,31.7573,31.8184,131618.0
2015-11-12 13:30:00,41.67,41.69,41.57,41.61,116597.0,31.8184,31.8337,31.742,31.7726,116597.0
2015-11-12 14:00:00,41.61,41.63,41.47,41.55,173148.0,31.7726,31.7878,31.6657,31.7268,173148.0
2015-11-12 14:30:00,41.55,41.55,41.42,41.47,301507.0,31.7268,31.7268,31.6275,31.6657,301507.0
2015-11-12 15:00:00,41.47,41.5,41.43,41.45,228548.0,31.6657,31.6886,31.6351,31.6504,228548.0
2015-11-12 15:30:00,41.46,41.46,41.29,41.35,415255.0,31.658,31.658,31.5282,31.574,415255.0
2015-11-13 09:30:00,41.18,41.19,40.88,40.9,361111.0,31.4442,31.4519,31.2152,31.2304,361111.0
2015-11-13 10:00:00,40.89,40.9,40.67,40.75,253793.0,31.2228,31.2304,31.0548,31.1159,253793.0
2015-11-13 10:30:00,40.73,40.87,40.69,40.87,243094.0,31.1006,31.2075,31.0701,31.2075,243094.0
2015-11-13 11:00:00,40.87,40.88,40.74,40.84,240089.0,31.2075,31.2152,31.1083,31.1846,240089.0
2015-11-13 11:30:00,40.84,40.97,40.75,40.97,212320.0,31.1846,31.2839,31.1159,31.2839,212320.0
2015-11-13 12:00:00,40.97,41.05,40.92,40.93,231221.0,31.2839,31.345,31.2457,31.2533,231221.0
2015-11-13 12:30:00,40.93,40.94,40.82,40.89,282392.0,31.2533,31.261,31.1693,31.2228,282392.0
2015-11-13 13:00:00,40.9,40.92,40.81,40.85,363085.0,31.2304,31.2457,31.1617,31.1923,363085.0
2015-11-13 13:30:00,40.85,40.88,40.77,40.78,275485.0,31.1923,31.2152,31.1312,31.1388,275485.0
2015-11-13 14:00:00,40.78,40.83,40.74,40.77,420459.0,31.1388,31.177,31.1083,31.1312,420459.0
2015-11-13 14:30:00,40.78,40.8,40.71,40.73,392991.0,31.1388,31.1541,31.0854,31.1006,392991.0
2015-11-13 15:00:00,40.75,40.81,40.71,40.74,530720.0,31.1159,31.1617,31.0854,31.1083,530720.0
2015-11-13 15:30:00,40.75,40.85,40.73,40.78,452140.0,31.1159,31.1923,31.1006,31.1388,452140.0
2015-11-16 09:30:00,40.88,41.11,40.83,40.99,289604.0,31.2152,31.3908,31.177,31.2992,289604.0
2015-11-16 10:00:00,40.99,41.05,40.91,40.96,211850.0,31.2992,31.345,31.2381,31.2762,211850.0
2015-11-16 10:30:00,40.96,41.04,40.89,40.91,155894.0,31.2762,31.3373,31.2228,31.2381,155894.0
2015-11-16 11:00:00,40.91,40.98,40.89,40.89,962264.0,31.2381,31.2915,31.2228,31.2228,962264.0
2015-11-16 11:30:00,40.89,41.02,40.89,40.96,114670.0,31.2228,31.3221,31.2228,31.2762,114670.0
2015-11-16 12:00:00,40.96,41.09,40.94,41.05,172494.0,31.2762,31.3755,31.261,31.345,172494.0
2015-11-16 12:30:00,41.06,41.16,41.05,41.11,172326.0,31.3526,31.429,31.345,31.3908,172326.0
2015-11-16 13:00:00,41.12,41.23,41.1,41.2,196761.0,31.3984,31.4824,31.3831,31.4595,196761.0
2015-11-16 13:30:00,41.2,41.3,41.19,41.29,268427.0,31.4595,31.5359,31.4519,31.5282,268427.0
2015-11-16 14:00:00,41.3,41.35,41.27,41.33,253239.0,31.5359,31.574,31.513,31.5588,253239.0
2015-11-16 14:30:00,41.34,41.41,41.33,41.4,217145.0,31.5664,31.6199,31.5588,31.6122,217145.0
2015-11-16 15:00:00,41.41,41.55,41.4,41.53,267394.0,31.6199,31.7268,31.6122,31.7115,267394.0
2015-11-16 15:30:00,41.53,41.57,41.44,41.57,628766.0,31.7115,31.742,31.6428,31.742,628766.0
2015-11-17 09:30:00,41.61,41.62,41.41,41.52,331791.0,31.7726,31.7802,31.6199,31.7039,331791.0
2015-11-17 10:00:00,41.52,41.56,41.46,41.5,319467.0,31.7039,31.7344,31.658,31.6886,319467.0
2015-11-17 10:30:00,41.5,41.66,41.49,41.57,394879.0,31.6886,31.8108,31.6809,31.742,394879.0
2015-11-17 11:00:00,41.58,41.59,41.51,41.58,190638.0,31.7497,31.7573,31.6962,31.7497,190638.0
2015-11-17 11:30:00,41.58,41.64,41.56,41.57,124546.0,31.7497,31.7955,31.7344,31.742,124546.0
2015-11-17 12:00:00,41.57,41.61,41.51,41.53,145961.0,31.742,31.7726,31.6962,31.7115,145961.0
2015-11-17 12:30:00,41.52,41.55,41.46,41.54,138401.0,31.7039,31.7268,31.658,31.7191,138401.0
2015-11-17 13:00:00,41.54,41.57,41.42,41.43,109877.0,31.7191,31.742,31.6275,31.6351,109877.0
2015-11-17 13:30:00,41.43,41.53,41.41,41.52,153407.0,31.6351,31.7115,31.6199,31.7039,153407.0
2015-11-17 14:00:00,41.52,41.55,41.42,41.43,201279.0,31.7039,31.7268,31.6275,31.6351,201279.0
2015-11-17 14:30:00,41.44,41.48,41.36,41.47,191384.0,31.6428,31.6733,31.5817,31.6657,191384.0
2015-11-17 15:00:00,41.47,41.48,41.36,41.43,301227.0,31.6657,31.6733,31.5817,31.6351,301227.0
2015-11-17 15:30:00,41.43,41.55,41.42,41.45,314943.0,31.6351,31.7268,31.6275,31.6504,314943.0
2015-11-18 09:30:00,41.42,41.55,41.37,41.51,262122.0,31.6275,31.7268,31.5893,31.6962,262122.0
2015-11-18 10:00:00,41.51,41.54,41.45,41.48,213308.0,31.6962,31.7191,31.6504,31.6733,213308.0
2015-11-18 10:30:00,41.49,41.52,41.43,41.5,329630.0,31.6809,31.7039,31.6351,31.6886,329630.0
2015-11-18 11:00:00,41.49,41.56,41.45,41.55,321444.0,31.6809,31.7344,31.6504,31.7268,321444.0
2015-11-18 11:30:00,41.55,41.61,41.54,41.55,201304.0,31.7268,31.7726,31.7191,31.7268,201304.0
2015-11-18 12:00:00,41.55,41.58,41.5,41.54,128516.0,31.7268,31.7497,31.6886,31.7191,128516.0
2015-11-18 12:30:00,41.53,41.54,41.45,41.47,109204.0,31.7115,31.7191,31.6504,31.6657,109204.0
2015-11-18 13:00:00,41.46,41.54,41.45,41.52,416504.0,31.658,31.7191,31.6504,31.7039,416504.0
2015-11-18 13:30:00,41.52,41.53,41.43,41.43,195698.0,31.7039,31.7115,31.6351,31.6351,195698.0
2015-11-18 14:00:00,41.43,41.66,41.35,41.53,520435.0,31.6351,31.8108,31.574,31.7115,520435.0
2015-11-18 14:30:00,41.52,41.67,41.48,41.66,272231.0,31.7039,31.8184,31.6733,31.8108,272231.0
2015-11-18 15:00:00,41.66,41.76,41.64,41.75,2228556.0,31.8108,31.8871,31.7955,31.8795,2228556.0
2015-11-18 15:30:00,41.75,41.92,41.73,41.88,1003096.0,31.8795,32.0093,31.8642,31.9787,1003096.0
2015-11-19 09:30:00,42.14,42.22,42.05,42.13,466047.0,32.1773,32.2384,32.1085,32.1696,466047.0
2015-11-19 10:00:00,42.13,42.19,42.09,42.18,643171.0,32.1696,32.2154,32.1391,32.2078,643171.0
2015-11-19 10:30:00,42.17,42.22,42.13,42.2,631889.0,32.2002,32.2384,32.1696,32.2231,631889.0
2015-11-19 11:00:00,42.2,42.28,42.18,42.27,452519.0,32.2231,32.2842,32.2078,32.2765,452519.0
2015-11-19 11:30:00,42.27,42.29,42.15,42.19,204926.0,32.2765,32.2918,32.1849,32.2154,204926.0
2015-11-19 12:00:00,42.19,42.24,42.18,42.2,188627.0,32.2154,32.2536,32.2078,32.2231,188627.0
2015-11-19 12:30:00,42.2,42.29,42.19,42.29,287521.0,32.2231,32.2918,32.2154,32.2918,287521.0
2015-11-19 13:00:00,42.29,42.31,42.26,42.27,300733.0,32.2918,32.3071,32.2689,32.2765,300733.0
2015-11-19 13:30:00,42.27,42.27,42.23,42.24,388964.0,32.2765,32.2765,32.246,32.2536,388964.0
2015-11-19 14:00:00,42.23,42.24,42.16,42.21,546549.0,32.246,32.2536,32.1925,32.2307,546549.0
2015-11-19 14:30:00,42.21,42.26,42.19,42.25,592848.0,32.2307,32.2689,32.2154,32.2613,592848.0
2015-11-19 15:00:00,42.25,42.26,42.19,42.23,542027.0,32.2613,32.2689,32.2154,32.246,542027.0
2015-11-19 15:30:00,42.23,42.25,42.17,42.21,952267.0,32.246,32.2613,32.2002,32.2307,952267.0
2015-11-20 09:30:00,42.56,42.78,42.54,42.76,902514.0,32.498,32.666,32.4827,32.6507,902514.0
2015-11-20 10:00:00,42.76,42.78,42.69,42.72,325205.0,32.6507,32.666,32.5972,32.6201,325205.0
2015-11-20 10:30:00,42.72,42.73,42.63,42.63,807922.0,32.6201,32.6278,32.5514,32.5514,807922.0
2015-11-20 11:00:00,42.63,42.7,42.62,42.68,701713.0,32.5514,32.6049,32.5438,32.5896,701713.0
2015-11-20 11:30:00,42.67,42.68,42.58,42.6,680302.0,32.582,32.5896,32.5132,32.5285,680302.0
2015-11-20 12:00:00,42.59,42.6,42.55,42.58,291410.0,32.5209,32.5285,32.4903,32.5132,291410.0
2015-11-20 12:30:00,42.57,42.62,42.56,42.59,235299.0,32.5056,32.5438,32.498,32.5209,235299.0
2015-11-20 13:00:00,42.6,42.65,42.59,42.6,245714.0,32.5285,32.5667,32.5209,32.5285,245714.0
2015-11-20 13:30:00,42.6,42.63,42.56,42.61,357834.0,32.5285,32.5514,32.498,32.5362,357834.0
2015-11-20 14:00:00,42.6,42.65,42.54,42.55,216610.0,32.5285,32.5667,32.4827,32.4903,216610.0
2015-11-20 14:30:00,42.54,42.58,42.5,42.51,221845.0,32.4827,32.5132,32.4522,32.4598,221845.0
2015-11-20 15:00:00,42.51,42.57,42.48,42.57,463048.0,32.4598,32.5056,32.4369,32.5056,463048.0
2015-11-20 15:30:00,42.57,42.61,42.55,42.59,617306.0,32.5056,32.5362,32.4903,32.5209,617306.0
2015-11-23 09:30:00,42.4,42.49,42.37,42.37,588011.0,32.3758,32.4445,32.3529,32.3529,588011.0
2015-11-23 10:00:00,42.38,42.47,42.34,42.43,473061.0,32.3605,32.4293,32.33,32.3987,473061.0
2015-11-23 10:30:00,42.44,42.47,42.4,42.46,751587.0,32.4063,32.4293,32.3758,32.4216,751587.0
2015-11-23 11:00:00,42.45,42.47,42.4,42.43,175919.0,32.414,32.4293,32.3758,32.3987,175919.0
2015-11-23 11:30:00,42.41,42.44,42.38,42.41,331310.0,32.3834,32.4063,32.3605,32.3834,331310.0
2015-11-23 12:00:00,42.41,42.43,42.37,42.39,188777.0,32.3834,32.3987,32.3529,32.3682,188777.0
2015-11-23 12:30:00,42.39,42.39,42.33,42.35,163302.0,32.3682,32.3682,32.3224,32.3376,163302.0
2015-11-23 13:00:00,42.36,42.38,42.32,42.35,122869.0,32.3453,32.3605,32.3147,32.3376,122869.0
2015-11-23 13:30:00,42.35,42.36,42.27,42.28,400618.0,32.3376,32.3453,32.2765,32.2842,400618.0
2015-11-23 14:00:00,42.27,42.29,42.18,42.22,276569.0,32.2765,32.2918,32.2078,32.2384,276569.0
2015-11-23 14:30:00,42.21,42.27,42.18,42.26,336958.0,32.2307,32.2765,32.2078,32.2689,336958.0
2015-11-23 15:00:00,42.26,42.3,42.23,42.3,421314.0,32.2689,32.2994,32.246,32.2994,421314.0
2015-11-23 15:30:00,42.3,42.33,42.24,42.26,348485.0,32.2994,32.3224,32.2536,32.2689,348485.0
2015-11-24 09:30:00,42.02,42.22,42.02,42.15,307476.0,32.0856,32.2384,32.0856,32.1849,307476.0
2015-11-24 10:00:00,42.14,42.14,42.01,42.01,334204.0,32.1773,32.1773,32.078,32.078,334204.0
2015-11-24 10:30:00,42.01,42.04,41.94,42.02,481677.0,32.078,32.1009,32.0246,32.0856,481677.0
2015-11-24 11:00:00,42.01,42.18,42.0,42.18,429039.0,32.078,32.2078,32.0704,32.2078,429039.0
2015-11-24 11:30:00,42.19,42.3,42.19,42.28,192917.0,32.2154,32.2994,32.2154,32.2842,192917.0
2015-11-24 12:00:00,42.27,42.35,42.27,42.3,150549.0,32.2765,32.3376,32.2765,32.2994,150549.0
2015-11-24 12:30:00,42.3,42.35,42.3,42.34,328967.0,32.2994,32.3376,32.2994,32.33,328967.0
2015-11-24 13:00:00,42.35,42.47,42.34,42.47,118223.0,32.3376,32.4293,32.33,32.4293,118223.0
2015-11-24 13:30:00,42.47,42.51,42.45,42.45,155362.0,32.4293,32.4598,32.414,32.414,155362.0
2015-11-24 14:00:00,42.46,42.5,42.36,42.39,236813.0,32.4216,32.4522,32.3453,32.3682,236813.0
2015-11-24 14:30:00,42.4,42.48,42.37,42.46,269747.0,32.3758,32.4369,32.3529,32.4216,269747.0
2015-11-24 15:00:00,42.46,42.51,42.4,42.4,681014.0,32.4216,32.4598,32.3758,32.3758,681014.0
2015-11-24 15:30:00,42.4,42.44,42.36,42.43,511068.0,32.3758,32.4063,32.3453,32.3987,511068.0
2015-11-25 09:30:00,42.24,42.24,42.01,42.09,156333.0,32.2536,32.2536,32.078,32.1391,156333.0
2015-11-25 10:00:00,42.09,42.14,42.06,42.07,419589.0,32.1391,32.1773,32.1162,32.1238,419589.0
2015-11-25 10:30:00,42.08,42.17,42.07,42.12,288574.0,32.1315,32.2002,32.1238,32.162,288574.0
2015-11-25 11:00:00,42.12,42.16,42.1,42.13,119421.0,32.162,32.1925,32.1467,32.1696,119421.0
2015-11-25 11:30:00,42.12,42.18,42.11,42.16,186572.0,32.162,32.2078,32.1544,32.1925,186572.0
2015-11-25 12:00:00,42.16,42.2,42.15,42.17,224363.0,32.1925,32.2231,32.1849,32.2002,224363.0
2015-11-25 12:30:00,42.17,42.19,42.14,42.15,142053.0,32.2002,32.2154,32.1773,32.1849,142053.0
2015-11-25 13:00:00,42.15,42.16,42.12,42.14,554471.0,32.1849,32.1925,32.162,32.1773,554471.0
2015-11-25 13:30:00,42.14,42.16,42.1,42.15,468561.0,32.1773,32.1925,32.1467,32.1849,468561.0
2015-11-25 14:00:00,42.15,42.18,42.13,42.16,360513.0,32.1849,32.2078,32.1696,32.1925,360513.0
2015-11-25 14:30:00,42.16,42.19,42.14,42.15,110121.0,32.1925,32.2154,32.1773,32.1849,110121.0
2015-11-25 15:00:00,42.16,42.23,42.15,42.23,135854.0,32.1925,32.246,32.1849,32.246,135854.0
2015-11-25 15:30:00,42.22,42.23,42.16,42.18,208072.0,32.2384,32.246,32.1925,32.2078,208072.0
2015-11-27 09:30:00,41.67,41.67,41.51,41.53,118218.0,31.8184,31.8184,31.6962,31.7115,118218.0
2015-11-27 10:00:00,41.53,41.54,41.47,41.51,73163.0,31.7115,31.7191,31.6657,31.6962,73163.0
2015-11-27 10:30:00,41.51,41.55,41.46,41.51,227856.0,31.6962,31.7268,31.658,31.6962,227856.0
2015-11-27 11:00:00,41.52,41.55,41.51,41.54,98766.0,31.7039,31.7268,31.6962,31.7191,98766.0
2015-11-27 11:30:00,41.54,41.56,41.45,41.47,98505.0,31.7191,31.7344,31.6504,31.6657,98505.0
2015-11-27 12:00:00,41.47,41.48,41.43,41.45,126366.0,31.6657,31.6733,31.6351,31.6504,126366.0
2015-11-27 12:30:00,41.44,41.48,41.34,41.37,390418.0,31.6428,31.6733,31.5664,31.5893,390418.0
2015-11-30 09:30:00,41.2,41.23,41.15,41.16,895053.0,31.4595,31.4824,31.4213,31.429,895053.0
2015-11-30 10:00:00,41.15,41.25,41.14,41.25,367797.0,31.4213,31.4977,31.4137,31.4977,367797.0
2015-11-30 10:30:00,41.26,41.39,41.24,41.28,520278.0,31.5053,31.6046,31.49,31.5206,520278.0
2015-11-30 11:00:00,41.28,41.38,41.25,41.33,625177.0,31.5206,31.5969,31.4977,31.5588,625177.0
2015-11-30 11:30:00,41.33,41.34,41.22,41.25,409990.0,31.5588,31.5664,31.4748,31.4977,409990.0
2015-11-30 12:00:00,41.25,41.29,41.19,41.2,269575.0,31.4977,31.5282,31.4519,31.4595,269575.0
2015-11-30 12:30:00,41.2,41.2,41.12,41.13,271931.0,31.4595,31.4595,31.3984,31.4061,271931.0
2015-11-30 13:00:00,41.13,41.23,41.12,41.23,282772.0,31.4061,31.4824,31.3984,31.4824,282772.0
2015-11-30 13:30:00,41.23,41.28,41.2,41.26,192513.0,31.4824,31.5206,31.4595,31.5053,192513.0
2015-11-30 14:00:00,41.26,41.28,41.23,41.24,334789.0,31.5053,31.5206,31.4824,31.49,334789.0
2015-11-30 14:30:00,41.23,41.26,41.19,41.2,298096.0,31.4824,31.5053,31.4519,31.4595,298096.0
2015-11-30 15:00:00,41.2,41.33,41.18,41.26,321601.0,31.4595,31.5588,31.4442,31.5053,321601.0
2015-11-30 15:30:00,41.25,41.38,41.2,41.36,837832.0,31.4977,31.5969,31.4595,31.5817,837832.0
2015-12-01 09:30:00,41.54,41.63,41.48,41.6,1491476.0,31.7191,31.7878,31.6733,31.7649,1491476.0
2015-12-01 10:00:00,41.58,41.61,41.51,41.6,340643.0,31.7497,31.7726,31.6962,31.7649,340643.0
2015-12-01 10:30:00,41.59,41.63,41.55,41.59,195347.0,31.7573,31.7878,31.7268,31.7573,195347.0
2015-12-01 11:00:00,41.59,41.59,41.52,41.54,214404.0,31.7573,31.7573,31.7039,31.7191,214404.0
2015-12-01 11:30:00,41.55,41.59,41.52,41.56,220245.0,31.7268,31.7573,31.7039,31.7344,220245.0
2015-12-01 12:00:00,41.57,41.58,41.53,41.54,180637.0,31.742,31.7497,31.7115,31.7191,180637.0
2015-12-01 12:30:00,41.55,41.58,41.53,41.55,215830.0,31.7268,31.7497,31.7115,31.7268,215830.0
2015-12-01 13:00:00,41.55,41.56,41.48,41.48,298648.0,31.7268,31.7344,31.6733,31.6733,298648.0
2015-12-01 13:30:00,41.49,41.55,41.46,41.54,213212.0,31.6809,31.7268,31.658,31.7191,213212.0
2015-12-01 14:00:00,41.53,41.61,41.53,41.59,309252.0,31.7115,31.7726,31.7115,31.7573,309252.0
2015-12-01 14:30:00,41.6,41.62,41.56,41.6,253675.0,31.7649,31.7802,31.7344,31.7649,253675.0
2015-12-01 15:00:00,41.6,41.62,41.57,41.61,276327.0,31.7649,31.7802,31.742,31.7726,276327.0
2015-12-01 15:30:00,41.61,41.7,41.58,41.69,827458.0,31.7726,31.8413,31.7497,31.8337,827458.0
2015-12-02 09:30:00,41.48,41.48,41.38,41.41,247733.0,31.6733,31.6733,31.5969,31.6199,247733.0
2015-12-02 10:00:00,41.41,41.47,41.35,41.4,325416.0,31.6199,31.6657,31.574,31.6122,325416.0
2015-12-02 10:30:00,41.4,41.44,41.36,41.36,234825.0,31.6122,31.6428,31.5817,31.5817,234825.0
2015-12-02 11:00:00,41.36,41.36,41.29,41.31,306527.0,31.5817,31.5817,31.5282,31.5435,306527.0
2015-12-02 11:30:00,41.3,41.36,41.27,41.27,194775.0,31.5359,31.5817,31.513,31.513,194775.0
2015-12-02 12:00:00,41.27,41.31,41.23,41.28,348985.0,31.513,31.5435,31.4824,31.5206,348985.0
2015-12-02 12:30:00,41.27,41.33,41.27,41.3,763903.0,31.513,31.5588,31.513,31.5359,763903.0
2015-12-02 13:00:00,41.29,41.3,41.25,41.28,290022.0,31.5282,31.5359,31.4977,31.5206,290022.0
2015-12-02 13:30:00,41.27,41.28,41.22,41.24,326799.0,31.513,31.5206,31.4748,31.49,326799.0
2015-12-02 14:00:00,41.24,41.24,41.13,41.15,325067.0,31.49,31.49,31.4061,31.4213,325067.0
2015-12-02 14:30:00,41.15,41.17,41.06,41.07,327542.0,31.4213,31.4366,31.3526,31.3602,327542.0
2015-12-02 15:00:00,41.08,41.22,41.05,41.18,279873.0,31.3679,31.4748,31.345,31.4442,279873.0
2015-12-02 15:30:00,41.17,41.23,41.13,41.23,502432.0,31.4366,31.4824,31.4061,31.4824,502432.0
2015-12-03 09:30:00,41.39,41.4,41.21,41.25,621519.0,31.6046,31.6122,31.4671,31.4977,621519.0
2015-12-03 10:00:00,41.25,41.26,41.09,41.11,537805.0,31.4977,31.5053,31.3755,31.3908,537805.0
2015-12-03 10:30:00,41.1,41.17,41.05,41.12,373690.0,31.3831,31.4366,31.345,31.3984,373690.0
2015-12-03 11:00:00,41.12,41.2,41.09,41.18,254845.0,31.3984,31.4595,31.3755,31.4442,254845.0
2015-12-03 11:30:00,41.18,41.19,41.12,41.15,234007.0,31.4442,31.4519,31.3984,31.4213,234007.0
2015-12-03 12:00:00,41.14,41.15,40.98,41.03,597742.0,31.4137,31.4213,31.2915,31.3297,597742.0
2015-12-03 12:30:00,41.03,41.11,41.01,41.02,686236.0,31.3297,31.3908,31.3144,31.3221,686236.0
2015-12-03 13:00:00,41.02,41.15,41.01,41.13,381831.0,31.3221,31.4213,31.3144,31.4061,381831.0
2015-12-03 13:30:00,41.13,41.14,40.96,40.96,275050.0,31.4061,31.4137,31.2762,31.2762,275050.0
2015-12-03 14:00:00,40.97,40.99,40.87,40.91,409606.0,31.2839,31.2992,31.2075,31.2381,409606.0
2015-12-03 14:30:00,40.9,41.01,40.84,41.01,381474.0,31.2304,31.3144,31.1846,31.3144,381474.0
2015-12-03 15:00:00,41.01,41.02,40.92,40.96,944715.0,31.3144,31.3221,31.2457,31.2762,944715.0
2015-12-03 15:30:00,40.96,41.03,40.91,41.0,637606.0,31.2762,31.3297,31.2381,31.3068,637606.0
2015-12-04 09:30:00,40.77,40.98,40.7,40.91,493079.0,31.1312,31.2915,31.0777,31.2381,493079.0
2015-12-04 10:00:00,40.91,41.12,40.91,41.11,326389.0,31.2381,31.3984,31.2381,31.3908,326389.0
2015-12-04 10:30:00,41.12,41.18,41.09,41.13,325842.0,31.3984,31.4442,31.3755,31.4061,325842.0
2015-12-04 11:00:00,41.13,41.18,41.08,41.09,251012.0,31.4061,31.4442,31.3679,31.3755,251012.0
2015-12-04 11:30:00,41.09,41.14,41.01,41.05,237192.0,31.3755,31.4137,31.3144,31.345,237192.0
2015-12-04 12:00:00,41.05,41.1,41.01,41.04,189781.0,31.345,31.3831,31.3144,31.3373,189781.0
2015-12-04 12:30:00,41.05,41.23,41.04,41.22,316737.0,31.345,31.4824,31.3373,31.4748,316737.0
2015-12-04 13:00:00,41.22,41.31,41.21,41.3,289063.0,31.4748,31.5435,31.4671,31.5359,289063.0
2015-12-04 13:30:00,41.3,41.32,41.24,41.29,207461.0,31.5359,31.5511,31.49,31.5282,207461.0
2015-12-04 14:00:00,41.29,41.31,41.22,41.27,335788.0,31.5282,31.5435,31.4748,31.513,335788.0
2015-12-04 14:30:00,41.27,41.33,41.25,41.3,399519.0,31.513,31.5588,31.4977,31.5359,399519.0
2015-12-04 15:00:00,41.3,41.33,41.23,41.26,214259.0,31.5359,31.5588,31.4824,31.5053,214259.0
2015-12-04 15:30:00,41.26,41.28,41.19,41.27,403853.0,31.5053,31.5206,31.4519,31.513,403853.0
2015-12-07 09:30:00,40.92,40.93,40.8,40.84,844951.0,31.2457,31.2533,31.1541,31.1846,844951.0
2015-12-07 10:00:00,40.83,40.83,40.7,40.72,412919.0,31.177,31.177,31.0777,31.093,412919.0
2015-12-07 10:30:00,40.71,40.72,40.61,40.66,377935.0,31.0854,31.093,31.009,31.0472,377935.0
2015-12-07 11:00:00,40.65,40.65,40.55,40.56,391901.0,31.0395,31.0395,30.9632,30.9708,391901.0
2015-12-07 11:30:00,40.56,40.72,40.56,40.69,218478.0,30.9708,31.093,30.9708,31.0701,218478.0
2015-12-07 12:00:00,40.69,40.69,40.61,40.62,349380.0,31.0701,31.0701,31.009,31.0166,349380.0
2015-12-07 12:30:00,40.62,40.63,40.54,40.57,331540.0,31.0166,31.0243,30.9555,30.9784,331540.0
2015-12-07 13:00:00,40.56,40.62,40.52,40.59,382695.0,30.9708,31.0166,30.9403,30.9937,382695.0
2015-12-07 13:30:00,40.59,40.61,40.52,40.58,276814.0,30.9937,31.009,30.9403,30.9861,276814.0
2015-12-07 14:00:00,40.59,40.62,40.55,40.58,392769.0,30.9937,31.0166,30.9632,30.9861,392769.0
2015-12-07 14:30:00,40.58,40.61,40.52,40.58,483490.0,30.9861,31.009,30.9403,30.9861,483490.0
2015-12-07 15:00:00,40.57,40.64,40.54,40.61,401420.0,30.9784,31.0319,30.9555,31.009,401420.0
2015-12-07 15:30:00,40.61,40.7,40.6,40.62,846376.0,31.009,31.0777,31.0014,31.0166,846376.0
2015-12-08 09:30:00,39.82,39.93,39.7,39.81,609175.0,30.4058,30.4898,30.3141,30.3981,609175.0
2015-12-08 10:00:00,39.8,39.91,39.77,39.8,550164.0,30.3905,30.4745,30.3676,30.3905,550164.0
2015-12-08 10:30:00,39.79,39.99,39.77,39.98,692934.0,30.3829,30.5356,30.3676,30.5279,692934.0
2015-12-08 11:00:00,39.99,40.11,39.99,40.03,549562.0,30.5356,30.6272,30.5356,30.5661,549562.0
2015-12-08 11:30:00,40.03,40.05,39.98,40.05,429392.0,30.5661,30.5814,30.5279,30.5814,429392.0
2015-12-08 12:00:00,40.05,40.06,39.97,40.02,418266.0,30.5814,30.589,30.5203,30.5585,418266.0
2015-12-08 12:30:00,40.03,40.05,39.96,40.03,448285.0,30.5661,30.5814,30.5127,30.5661,448285.0
2015-12-08 13:00:00,40.04,40.06,39.94,39.98,289412.0,30.5738,30.589,30.4974,30.5279,289412.0
2015-12-08 13:30:00,39.98,40.05,39.98,40.04,308080.0,30.5279,30.5814,30.5279,30.5738,308080.0
2015-12-08 14:00:00,40.04,40.1,40.03,40.04,424561.0,30.5738,30.6196,30.5661,30.5738,424561.0
2015-12-08 14:30:00,40.03,40.08,40.0,40.01,333268.0,30.5661,30.6043,30.5432,30.5508,333268.0
2015-12-08 15:00:00,40.0,40.03,39.94,39.98,469418.0,30.5432,30.5661,30.4974,30.5279,469418.0
2015-12-08 15:30:00,39.98,40.17,39.95,40.16,866293.0,30.5279,30.673,30.505,30.6654,866293.0
2015-12-09 09:30:00,40.0,40.21,39.97,40.17,645747.0,30.5432,30.7036,30.5203,30.673,645747.0
2015-12-09 10:00:00,40.15,40.27,40.15,40.21,753004.0,30.6577,30.7494,30.6577,30.7036,753004.0
2015-12-09 10:30:00,40.21,40.37,40.21,40.24,918981.0,30.7036,30.8257,30.7036,30.7265,918981.0
2015-12-09 11:00:00,40.24,40.26,40.1,40.11,709459.0,30.7265,30.7417,30.6196,30.6272,709459.0
2015-12-09 11:30:00,40.11,40.13,39.94,40.01,278558.0,30.6272,30.6425,30.4974,30.5508,278558.0
2015-12-09 12:00:00,40.0,40.06,39.86,39.89,270109.0,30.5432,30.589,30.4363,30.4592,270109.0
2015-12-09 12:30:00,39.88,39.89,39.78,39.83,318801.0,30.4516,30.4592,30.3752,30.4134,318801.0
2015-12-09 13:00:00,39.83,39.93,39.78,39.81,416873.0,30.4134,30.4898,30.3752,30.3981,416873.0
2015-12-09 13:30:00,39.82,39.86,39.75,39.75,555619.0,30.4058,30.4363,30.3523,30.3523,555619.0
2015-12-09 14:00:00,39.75,39.78,39.7,39.77,555298.0,30.3523,30.3752,30.3141,30.3676,555298.0
2015-12-09 14:30:00,39.77,39.83,39.77,39.78,800666.0,30.3676,30.4134,30.3676,30.3752,800666.0
2015-12-09 15:00:00,39.79,39.9,39.78,39.88,626885.0,30.3829,30.4669,30.3752,30.4516,626885.0
2015-12-09 15:30:00,39.88,39.98,39.79,39.82,875470.0,30.4516,30.5279,30.3829,30.4058,875470.0
2015-12-10 09:30:00,39.73,39.83,39.69,39.74,437205.0,30.337,30.4134,30.3065,30.3447,437205.0
2015-12-10 10:00:00,39.74,39.78,39.67,39.74,494462.0,30.3447,30.3752,30.2912,30.3447,494462.0
2015-12-10 10:30:00,39.74,39.87,39.73,39.74,600284.0,30.3447,30.4439,30.337,30.3447,600284.0
2015-12-10 11:00:00,39.74,39.74,39.64,39.69,476577.0,30.3447,30.3447,30.2683,30.3065,476577.0
2015-12-10 11:30:00,39.69,39.73,39.64,39.69,401143.0,30.3065,30.337,30.2683,30.3065,401143.0
2015-12-10 12:00:00,39.7,39.73,39.62,39.71,530663.0,30.3141,30.337,30.253,30.3218,530663.0
2015-12-10 12:30:00,39.72,39.77,39.66,39.76,635839.0,30.3294,30.3676,30.2836,30.3599,635839.0
2015-12-10 13:00:00,39.75,39.76,39.71,39.72,490780.0,30.3523,30.3599,30.3218,30.3294,490780.0
2015-12-10 13:30:00,39.71,39.74,39.68,39.69,481046.0,30.3218,30.3447,30.2989,30.3065,481046.0
2015-12-10 14:00:00,39.69,39.78,39.67,39.78,510609.0,30.3065,30.3752,30.2912,30.3752,510609.0
2015-12-10 14:30:00,39.78,39.78,39.63,39.64,533296.0,30.3752,30.3752,30.2607,30.2683,533296.0
2015-12-10 15:00:00,39.64,39.64,39.55,39.58,1003584.0,30.2683,30.2683,30.1996,30.2225,1003584.0
2015-12-10 15:30:00,39.58,39.59,39.47,39.52,705191.0,30.2225,30.2301,30.1385,30.1767,705191.0
2015-12-11 09:30:00,38.75,38.76,38.58,38.61,1323444.0,29.5887,29.5964,29.4589,29.4818,1323444.0
2015-12-11 10:00:00,38.61,38.71,38.58,38.7,592299.0,29.4818,29.5582,29.4589,29.5506,592299.0
2015-12-11 10:30:00,38.7,38.74,38.62,38.65,301203.0,29.5506,29.5811,29.4895,29.5124,301203.0
2015-12-11 11:00:00,38.65,38.76,38.61,38.68,550318.0,29.5124,29.5964,29.4818,29.5353,550318.0
2015-12-11 11:30:00,38.68,38.73,38.62,38.67,401100.0,29.5353,29.5735,29.4895,29.5276,401100.0
2015-12-11 12:00:00,38.66,38.68,38.53,38.54,551890.0,29.52,29.5353,29.4207,29.4284,551890.0
2015-12-11 12:30:00,38.53,38.55,38.47,38.53,380363.0,29.4207,29.436,29.3749,29.4207,380363.0
2015-12-11 13:00:00,38.54,38.62,38.53,38.53,584100.0,29.4284,29.4895,29.4207,29.4207,584100.0
2015-12-11 13:30:00,38.54,38.55,38.49,38.52,539197.0,29.4284,29.436,29.3902,29.4131,539197.0
2015-12-11 14:00:00,38.52,38.58,38.5,38.52,441663.0,29.4131,29.4589,29.3978,29.4131,441663.0
2015-12-11 14:30:00,38.52,38.56,38.51,38.54,493101.0,29.4131,29.4437,29.4055,29.4284,493101.0
2015-12-11 15:00:00,38.55,38.56,38.43,38.5,701206.0,29.436,29.4437,29.3444,29.3978,701206.0
2015-12-11 15:30:00,38.5,38.52,38.42,38.46,645764.0,29.3978,29.4131,29.3368,29.3673,645764.0
2015-12-14 09:30:00,38.86,38.86,38.66,38.66,356537.0,29.6727,29.6727,29.52,29.52,356537.0
2015-12-14 10:00:00,38.66,38.82,38.56,38.56,777952.0,29.52,29.6422,29.4437,29.4437,777952.0
2015-12-14 10:30:00,38.56,38.75,38.55,38.73,554666.0,29.4437,29.5887,29.436,29.5735,554666.0
2015-12-14 11:00:00,38.73,38.73,38.53,38.55,956394.0,29.5735,29.5735,29.4207,29.436,956394.0
2015-12-14 11:30:00,38.55,38.68,38.51,38.66,507477.0,29.436,29.5353,29.4055,29.52,507477.0
2015-12-14 12:00:00,38.67,38.88,38.66,38.87,606260.0,29.5276,29.688,29.52,29.6804,606260.0
2015-12-14 12:30:00,38.87,38.89,38.75,38.88,673212.0,29.6804,29.6956,29.5887,29.688,673212.0
2015-12-14 13:00:00,38.88,38.92,38.77,38.8,958600.0,29.688,29.7185,29.604,29.6269,958600.0
2015-12-14 13:30:00,38.79,38.84,38.72,38.8,545449.0,29.6193,29.6575,29.5658,29.6269,545449.0
2015-12-14 14:00:00,38.8,38.88,38.74,38.79,641306.0,29.6269,29.688,29.5811,29.6193,641306.0
2015-12-14 14:30:00,38.79,38.91,38.75,38.89,831106.0,29.6193,29.7109,29.5887,29.6956,831106.0
2015-12-14 15:00:00,38.89,38.9,38.83,38.89,725410.0,29.6956,29.7033,29.6498,29.6956,725410.0
2015-12-14 15:30:00,38.88,39.05,38.88,39.01,507270.0,29.688,29.8178,29.688,29.7873,507270.0
2015-12-15 09:30:00,39.51,39.73,39.47,39.7,506708.0,30.1691,30.337,30.1385,30.3141,506708.0
2015-12-15 10:00:00,39.7,39.75,39.64,39.7,380272.0,30.3141,30.3523,30.2683,30.3141,380272.0
2015-12-15 10:30:00,39.69,39.73,39.64,39.67,545934.0,30.3065,30.337,30.2683,30.2912,545934.0
2015-12-15 11:00:00,39.66,39.69,39.63,39.64,324697.0,30.2836,30.3065,30.2607,30.2683,324697.0
2015-12-15 11:30:00,39.65,39.68,39.58,39.63,408103.0,30.276,30.2989,30.2225,30.2607,408103.0
2015-12-15 12:00:00,39.62,39.7,39.61,39.68,256486.0,30.253,30.3141,30.2454,30.2989,256486.0
2015-12-15 12:30:00,39.69,39.77,39.68,39.73,357664.0,30.3065,30.3676,30.2989,30.337,357664.0
2015-12-15 13:00:00,39.73,39.73,39.66,39.66,159556.0,30.337,30.337,30.2836,30.2836,159556.0
2015-12-15 13:30:00,39.66,39.74,39.63,39.74,202894.0,30.2836,30.3447,30.2607,30.3447,202894.0
2015-12-15 14:00:00,39.73,39.74,39.64,39.66,1276864.0,30.337,30.3447,30.2683,30.2836,1276864.0
2015-12-15 14:30:00,39.65,39.69,39.64,39.66,749428.0,30.276,30.3065,30.2683,30.2836,749428.0
2015-12-15 15:00:00,39.65,39.66,39.59,39.59,2033099.0,30.276,30.2836,30.2301,30.2301,2033099.0
2015-12-15 15:30:00,39.59,39.66,39.55,39.65,1379890.0,30.2301,30.2836,30.1996,30.276,1379890.0
2015-12-16 09:30:00,39.96,40.01,39.91,39.96,431587.0,30.5127,30.5508,30.4745,30.5127,431587.0
2015-12-16 10:00:00,39.95,40.02,39.89,39.98,701088.0,30.505,30.5585,30.4592,30.5279,701088.0
2015-12-16 10:30:00,39.97,39.98,39.88,39.93,971257.0,30.5203,30.5279,30.4516,30.4898,971257.0
2015-12-16 11:00:00,39.92,39.92,39.77,39.78,431655.0,30.4821,30.4821,30.3676,30.3752,431655.0
2015-12-16 11:30:00,39.78,39.88,39.77,39.86,518168.0,30.3752,30.4516,30.3676,30.4363,518168.0
2015-12-16 12:00:00,39.87,39.96,39.86,39.95,455842.0,30.4439,30.5127,30.4363,30.505,455842.0
2015-12-16 12:30:00,39.95,40.0,39.95,39.95,522986.0,30.505,30.5432,30.505,30.505,522986.0
2015-12-16 13:00:00,39.96,40.03,39.94,40.0,452659.0,30.5127,30.5661,30.4974,30.5432,452659.0
2015-12-16 13:30:00,40.0,40.15,39.94,40.14,508264.0,30.5432,30.6577,30.4974,30.6501,508264.0
2015-12-16 14:00:00,40.13,40.14,39.78,40.02,1227950.0,30.6425,30.6501,30.3752,30.5585,1227950.0
2015-12-16 14:30:00,40.02,40.56,39.96,40.5,1505217.0,30.5585,30.9708,30.5127,30.925,1505217.0
2015-12-16 15:00:00,40.5,40.51,40.28,40.34,1529282.0,30.925,30.9326,30.757,30.8028,1529282.0
2015-12-16 15:30:00,40.34,40.42,40.31,40.34,1014789.0,30.8028,30.8639,30.7799,30.8028,1014789.0
2015-12-17 09:30:00,40.34,40.41,40.23,40.31,1190773.0,30.8028,30.8563,30.7188,30.7799,1190773.0
2015-12-17 10:00:00,40.31,40.31,40.19,40.28,1118173.0,30.7799,30.7799,30.6883,30.757,1118173.0
2015-12-17 10:30:00,40.29,40.3,40.08,40.15,566837.0,30.7646,30.7723,30.6043,30.6577,566837.0
2015-12-17 11:00:00,40.15,40.17,39.98,40.01,459607.0,30.6577,30.673,30.5279,30.5508,459607.0
2015-12-17 11:30:00,40.02,40.07,39.97,40.0,348839.0,30.5585,30.5967,30.5203,30.5432,348839.0
2015-12-17 12:00:00,39.99,40.07,39.95,40.02,325560.0,30.5356,30.5967,30.505,30.5585,325560.0
2015-12-17 12:30:00,40.02,40.05,39.93,40.04,470496.0,30.5585,30.5814,30.4898,30.5738,470496.0
2015-12-17 13:00:00,40.03,40.12,40.03,40.09,248391.0,30.5661,30.6348,30.5661,30.6119,248391.0
2015-12-17 13:30:00,40.08,40.16,40.06,40.14,330714.0,30.6043,30.6654,30.589,30.6501,330714.0
2015-12-17 14:00:00,40.14,40.15,40.04,40.07,323710.0,30.6501,30.6577,30.5738,30.5967,323710.0
2015-12-17 14:30:00,40.07,40.08,39.99,40.06,325268.0,30.5967,30.6043,30.5356,30.589,325268.0
2015-12-17 15:00:00,40.06,40.09,39.92,39.98,753866.0,30.589,30.6119,30.4821,30.5279,753866.0
2015-12-17 15:30:00,39.98,40.04,39.87,39.88,763441.0,30.5279,30.5738,30.4439,30.4516,763441.0
2015-12-18 09:30:00,40.01,40.01,39.87,39.96,632662.0,30.5508,30.5508,30.4439,30.5127,632662.0
2015-12-18 10:00:00,39.96,39.98,39.9,39.93,1019489.0,30.5127,30.5279,30.4669,30.4898,1019489.0
2015-12-18 10:30:00,39.93,39.98,39.84,39.96,567786.0,30.4898,30.5279,30.421,30.5127,567786.0
2015-12-18 11:00:00,39.95,40.02,39.93,39.95,348280.0,30.505,30.5585,30.4898,30.505,348280.0
2015-12-18 11:30:00,39.95,40.0,39.89,39.9,427975.0,30.505,30.5432,30.4592,30.4669,427975.0
2015-12-18 12:00:00,39.91,39.93,39.83,39.86,442266.0,30.4745,30.4898,30.4134,30.4363,442266.0
2015-12-18 12:30:00,39.86,39.86,39.78,39.79,349235.0,30.4363,30.4363,30.3752,30.3829,349235.0
2015-12-18 13:00:00,39.79,39.87,39.74,39.74,443074.0,30.3829,30.4439,30.3447,30.3447,443074.0
2015-12-18 13:30:00,39.74,39.88,39.73,39.84,828118.0,30.3447,30.4516,30.337,30.421,828118.0
2015-12-18 14:00:00,39.84,39.94,39.83,39.9,412510.0,30.421,30.4974,30.4134,30.4669,412510.0
2015-12-18 14:30:00,39.91,39.91,39.8,39.84,420225.0,30.4745,30.4745,30.3905,30.421,420225.0
2015-12-18 15:00:00,39.85,39.89,39.74,39.84,523261.0,30.4287,30.4592,30.3447,30.421,523261.0
2015-12-18 15:30:00,39.83,39.88,39.75,39.76,566480.0,30.4134,30.4516,30.3523,30.3599,566480.0
2015-12-21 09:30:00,39.66,39.67,39.48,39.51,417032.0,30.7021,30.7098,30.5627,30.586,417032.0
2015-12-21 10:00:00,39.5,39.59,39.48,39.51,304768.0,30.5782,30.6479,30.5627,30.586,304768.0
2015-12-21 10:30:00,39.51,39.56,39.47,39.48,399794.0,30.586,30.6247,30.555,30.5627,399794.0
2015-12-21 11:00:00,39.48,39.49,39.34,39.4,405488.0,30.5627,30.5705,30.4544,30.5008,405488.0
2015-12-21 11:30:00,39.39,39.4,39.29,39.38,533069.0,30.4931,30.5008,30.4157,30.4853,533069.0
2015-12-21 12:00:00,39.39,39.41,39.34,39.39,479324.0,30.4931,30.5086,30.4544,30.4931,479324.0
2015-12-21 12:30:00,39.39,39.45,39.36,39.43,507981.0,30.4931,30.5395,30.4699,30.524,507981.0
2015-12-21 13:00:00,39.42,39.46,39.4,39.44,520472.0,30.5163,30.5473,30.5008,30.5318,520472.0
2015-12-21 13:30:00,39.44,39.48,39.4,39.42,419093.0,30.5318,30.5627,30.5008,30.5163,419093.0
2015-12-21 14:00:00,39.41,39.44,39.33,39.36,414896.0,30.5086,30.5318,30.4466,30.4699,414896.0
2015-12-21 14:30:00,39.36,39.37,39.31,39.34,498478.0,30.4699,30.4776,30.4311,30.4544,498478.0
2015-12-21 15:00:00,39.33,39.36,39.29,39.32,693496.0,30.4466,30.4699,30.4157,30.4389,693496.0
2015-12-21 15:30:00,39.33,39.58,39.31,39.55,906095.0,30.4466,30.6402,30.4311,30.6169,906095.0
2015-12-22 09:30:00,39.57,39.63,39.52,39.58,411685.0,30.6324,30.6789,30.5937,30.6402,411685.0
2015-12-22 10:00:00,39.58,39.65,39.53,39.63,447497.0,30.6402,30.6944,30.6015,30.6789,447497.0
2015-12-22 10:30:00,39.63,39.66,39.57,39.57,1177677.0,30.6789,30.7021,30.6324,30.6324,1177677.0
2015-12-22 11:00:00,39.57,39.63,39.54,39.56,439548.0,30.6324,30.6789,30.6092,30.6247,439548.0
2015-12-22 11:30:00,39.56,39.64,39.56,39.62,205355.0,30.6247,30.6866,30.6247,30.6711,205355.0
2015-12-22 12:00:00,39.62,39.63,39.55,39.6,376660.0,30.6711,30.6789,30.6169,30.6556,376660.0
2015-12-22 12:30:00,39.6,39.71,39.59,39.7,347146.0,30.6556,30.7408,30.6479,30.7331,347146.0
2015-12-22 13:00:00,39.71,39.75,39.67,39.74,278054.0,30.7408,30.7718,30.7098,30.764,278054.0
2015-12-22 13:30:00,39.74,39.81,39.71,39.81,449807.0,30.764,30.8182,30.7408,30.8182,449807.0
2015-12-22 14:00:00,39.81,39.82,39.78,39.78,370395.0,30.8182,30.826,30.795,30.795,370395.0
2015-12-22 14:30:00,39.78,39.82,39.74,39.82,551263.0,30.795,30.826,30.764,30.826,551263.0
2015-12-22 15:00:00,39.81,39.85,39.8,39.83,1756201.0,30.8182,30.8492,30.8105,30.8337,1756201.0
2015-12-22 15:30:00,39.82,39.85,39.76,39.83,593048.0,30.826,30.8492,30.7795,30.8337,593048.0
2015-12-23 09:30:00,40.1,40.21,40.03,40.17,661224.0,31.0427,31.1279,30.9885,31.0969,661224.0
2015-12-23 10:00:00,40.17,40.19,40.09,40.09,751442.0,31.0969,31.1124,31.035,31.035,751442.0
2015-12-23 10:30:00,40.1,40.25,40.09,40.24,766133.0,31.0427,31.1588,31.035,31.1511,766133.0
2015-12-23 11:00:00,40.24,40.25,40.15,40.16,453011.0,31.1511,31.1588,31.0814,31.0892,453011.0
2015-12-23 11:30:00,40.16,40.19,40.13,40.18,443808.0,31.0892,31.1124,31.0659,31.1046,443808.0
2015-12-23 12:00:00,40.19,40.23,40.18,40.2,286179.0,31.1124,31.1433,31.1046,31.1201,286179.0
2015-12-23 12:30:00,40.19,40.19,40.13,40.17,353519.0,31.1124,31.1124,31.0659,31.0969,353519.0
2015-12-23 13:00:00,40.17,40.19,40.15,40.18,543060.0,31.0969,31.1124,31.0814,31.1046,543060.0
2015-12-23 13:30:00,40.18,40.21,40.12,40.19,450773.0,31.1046,31.1279,31.0582,31.1124,450773.0
2015-12-23 14:00:00,40.2,40.28,40.18,40.27,796074.0,31.1201,31.1821,31.1046,31.1743,796074.0
2015-12-23 14:30:00,40.26,40.31,40.26,40.29,719615.0,31.1666,31.2053,31.1666,31.1898,719615.0
2015-12-23 15:00:00,40.28,40.3,40.27,40.29,1093029.0,31.1821,31.1975,31.1743,31.1898,1093029.0
2015-12-23 15:30:00,40.29,40.35,40.24,40.32,675318.0,31.1898,31.2362,31.1511,31.213,675318.0
2015-12-24 09:30:00,40.15,40.23,40.1,40.19,373588.0,31.0814,31.1433,31.0427,31.1124,373588.0
2015-12-24 10:00:00,40.18,40.22,40.12,40.22,221616.0,31.1046,31.1356,31.0582,31.1356,221616.0
2015-12-24 10:30:00,40.22,40.22,40.17,40.2,230927.0,31.1356,31.1356,31.0969,31.1201,230927.0
2015-12-24 11:00:00,40.21,40.22,40.18,40.22,438690.0,31.1279,31.1356,31.1046,31.1356,438690.0
2015-12-24 11:30:00,40.22,40.24,40.19,40.23,392843.0,31.1356,31.1511,31.1124,31.1433,392843.0
2015-12-24 12:00:00,40.23,40.24,40.21,40.24,370194.0,31.1433,31.1511,31.1279,31.1511,370194.0
2015-12-24 12:30:00,40.24,40.24,40.14,40.17,507126.0,31.1511,31.1511,31.0737,31.0969,507126.0
2015-12-28 09:30:00,39.94,39.94,39.78,39.84,749057.0,30.9189,30.9189,30.795,30.8414,749057.0
2015-12-28 10:00:00,39.83,39.84,39.78,39.84,427765.0,30.8337,30.8414,30.795,30.8414,427765.0
2015-12-28 10:30:00,39.84,39.85,39.76,39.79,212641.0,30.8414,30.8492,30.7795,30.8027,212641.0
2015-12-28 11:00:00,39.79,39.86,39.79,39.83,129100.0,30.8027,30.8569,30.8027,30.8337,129100.0
2015-12-28 11:30:00,39.82,39.92,39.82,39.89,167007.0,30.826,30.9034,30.826,30.8801,167007.0
2015-12-28 12:00:00,39.9,39.93,39.88,39.92,331323.0,30.8879,30.9111,30.8724,30.9034,331323.0
2015-12-28 12:30:00,39.92,39.93,39.9,39.91,305974.0,30.9034,30.9111,30.8879,30.8956,305974.0
2015-12-28 13:00:00,39.91,39.93,39.89,39.9,307640.0,30.8956,30.9111,30.8801,30.8879,307640.0
2015-12-28 13:30:00,39.91,39.96,39.85,39.87,321561.0,30.8956,30.9343,30.8492,30.8647,321561.0
2015-12-28 14:00:00,39.87,39.91,39.86,39.91,263902.0,30.8647,30.8956,30.8569,30.8956,263902.0
2015-12-28 14:30:00,39.9,39.93,39.89,39.91,293268.0,30.8879,30.9111,30.8801,30.8956,293268.0
2015-12-28 15:00:00,39.91,39.93,39.88,39.91,318542.0,30.8956,30.9111,30.8724,30.8956,318542.0
2015-12-28 15:30:00,39.92,39.94,39.9,39.91,627200.0,30.9034,30.9189,30.8879,30.8956,627200.0
2015-12-29 09:30:00,40.1,40.14,40.06,40.09,316757.0,31.0427,31.0737,31.0117,31.035,316757.0
2015-12-29 10:00:00,40.09,40.12,40.05,40.07,327314.0,31.035,31.0582,31.004,31.0195,327314.0
2015-12-29 10:30:00,40.07,40.08,40.01,40.01,266360.0,31.0195,31.0272,30.973,30.973,266360.0
2015-12-29 11:00:00,40.01,40.03,39.99,40.01,293846.0,30.973,30.9885,30.9576,30.973,293846.0
2015-12-29 11:30:00,40.01,40.03,39.94,39.96,512833.0,30.973,30.9885,30.9189,30.9343,512833.0
2015-12-29 12:00:00,39.95,39.98,39.94,39.97,350156.0,30.9266,30.9498,30.9189,30.9421,350156.0
2015-12-29 12:30:00,39.97,40.0,39.96,40.0,1366683.0,30.9421,30.9653,30.9343,30.9653,1366683.0
2015-12-29 13:00:00,40.0,40.05,39.99,40.02,317469.0,30.9653,31.004,30.9576,30.9808,317469.0
2015-12-29 13:30:00,40.03,40.03,40.0,40.03,369304.0,30.9885,30.9885,30.9653,30.9885,369304.0
2015-12-29 14:00:00,40.03,40.03,39.99,40.03,459996.0,30.9885,30.9885,30.9576,30.9885,459996.0
2015-12-29 14:30:00,40.02,40.04,39.99,40.04,235228.0,30.9808,30.9963,30.9576,30.9963,235228.0
2015-12-29 15:00:00,40.04,40.05,40.01,40.03,407221.0,30.9963,31.004,30.973,30.9885,407221.0
2015-12-29 15:30:00,40.03,40.03,39.98,40.0,666470.0,30.9885,30.9885,30.9498,30.9653,666470.0
2015-12-30 09:30:00,39.65,39.71,39.63,39.66,570003.0,30.6944,30.7408,30.6789,30.7021,570003.0
2015-12-30 10:00:00,39.65,39.67,39.58,39.59,348292.0,30.6944,30.7098,30.6402,30.6479,348292.0
2015-12-30 10:30:00,39.58,39.65,39.56,39.64,454235.0,30.6402,30.6944,30.6247,30.6866,454235.0
2015-12-30 11:00:00,39.63,39.67,39.55,39.56,551901.0,30.6789,30.7098,30.6169,30.6247,551901.0
2015-12-30 11:30:00,39.57,39.57,39.51,39.53,291770.0,30.6324,30.6324,30.586,30.6015,291770.0
2015-12-30 12:00:00,39.54,39.59,39.53,39.59,261895.0,30.6092,30.6479,30.6015,30.6479,261895.0
2015-12-30 12:30:00,39.59,39.6,39.56,39.6,232012.0,30.6479,30.6556,30.6247,30.6556,232012.0
2015-12-30 13:00:00,39.61,39.62,39.54,39.57,346461.0,30.6634,30.6711,30.6092,30.6324,346461.0
2015-12-30 13:30:00,39.56,39.6,39.55,39.57,213917.0,30.6247,30.6556,30.6169,30.6324,213917.0
2015-12-30 14:00:00,39.57,39.6,39.56,39.58,409403.0,30.6324,30.6556,30.6247,30.6402,409403.0
2015-12-30 14:30:00,39.59,39.6,39.55,39.56,475034.0,30.6479,30.6556,30.6169,30.6247,475034.0
2015-12-30 15:00:00,39.56,39.59,39.55,39.56,402275.0,30.6247,30.6479,30.6169,30.6247,402275.0
2015-12-30 15:30:00,39.57,39.57,39.42,39.45,743063.0,30.6324,30.6324,30.5163,30.5395,743063.0
2015-12-31 09:30:00,39.51,39.51,39.39,39.46,488263.0,30.586,30.586,30.4931,30.5473,488263.0
2015-12-31 10:00:00,39.46,39.46,39.41,39.42,516098.0,30.5473,30.5473,30.5086,30.5163,516098.0
2015-12-31 10:30:00,39.42,39.46,39.36,39.44,519271.0,30.5163,30.5473,30.4699,30.5318,519271.0
2015-12-31 11:00:00,39.44,39.48,39.43,39.46,716269.0,30.5318,30.5627,30.524,30.5473,716269.0
2015-12-31 11:30:00,39.45,39.57,39.43,39.57,386335.0,30.5395,30.6324,30.524,30.6324,386335.0
2015-12-31 12:00:00,39.57,39.59,39.54,39.59,324447.0,30.6324,30.6479,30.6092,30.6479,324447.0
2015-12-31 12:30:00,39.59,39.61,39.57,39.57,369908.0,30.6479,30.6634,30.6324,30.6324,369908.0
2015-12-31 13:00:00,39.56,39.58,39.5,39.53,363294.0,30.6247,30.6402,30.5782,30.6015,363294.0
2015-12-31 13:30:00,39.54,39.58,39.51,39.56,338750.0,30.6092,30.6402,30.586,30.6247,338750.0
2015-12-31 14:00:00,39.56,39.57,39.5,39.51,821363.0,30.6247,30.6324,30.5782,30.586,821363.0
2015-12-31 14:30:00,39.51,39.51,39.45,39.49,503051.0,30.586,30.586,30.5395,30.5705,503051.0
2015-12-31 15:00:00,39.48,39.49,39.42,39.45,431778.0,30.5627,30.5705,30.5163,30.5395,431778.0
2015-12-31 15:30:00,39.45,39.49,39.38,39.39,583344.0,30.5395,30.5705,30.4853,30.4931,583344.0
2016-01-04 09:30:00,38.42,38.42,38.18,38.25,511205.0,29.7422,29.7422,29.5564,29.6106,511205.0
2016-01-04 10:00:00,38.24,38.28,38.16,38.22,287185.0,29.6028,29.6338,29.5409,29.5873,287185.0
2016-01-04 10:30:00,38.21,38.23,38.12,38.12,243054.0,29.5796,29.5951,29.5099,29.5099,243054.0
2016-01-04 11:00:00,38.12,38.14,38.03,38.14,399620.0,29.5099,29.5254,29.4403,29.5254,399620.0
2016-01-04 11:30:00,38.14,38.25,38.12,38.23,519613.0,29.5254,29.6106,29.5099,29.5951,519613.0
2016-01-04 12:00:00,38.22,38.29,38.18,38.28,578953.0,29.5873,29.6415,29.5564,29.6338,578953.0
2016-01-04 12:30:00,38.28,38.36,38.24,38.33,253674.0,29.6338,29.6957,29.6028,29.6725,253674.0
2016-01-04 13:00:00,38.34,38.42,38.32,38.36,498109.0,29.6802,29.7422,29.6648,29.6957,498109.0
2016-01-04 13:30:00,38.35,38.4,38.34,38.36,221601.0,29.688,29.7267,29.6802,29.6957,221601.0
2016-01-04 14:00:00,38.36,38.36,38.23,38.28,400931.0,29.6957,29.6957,29.5951,29.6338,400931.0
2016-01-04 14:30:00,38.28,38.29,38.2,38.24,773855.0,29.6338,29.6415,29.5719,29.6028,773855.0
2016-01-04 15:00:00,38.24,38.25,38.17,38.21,832056.0,29.6028,29.6106,29.5486,29.5796,832056.0
2016-01-04 15:30:00,38.22,38.37,38.2,38.37,891750.0,29.5873,29.7035,29.5719,29.7035,891750.0
2016-01-05 09:30:00,38.55,38.58,38.47,38.48,554092.0,29.8428,29.866,29.7809,29.7886,554092.0
2016-01-05 10:00:00,38.48,38.5,38.39,38.39,504575.0,29.7886,29.8041,29.7189,29.7189,504575.0
2016-01-05 10:30:00,38.39,38.52,38.37,38.51,330838.0,29.7189,29.8196,29.7035,29.8118,330838.0
2016-01-05 11:00:00,38.51,38.54,38.42,38.44,315833.0,29.8118,29.8351,29.7422,29.7577,315833.0
2016-01-05 11:30:00,38.44,38.51,38.44,38.49,197524.0,29.7577,29.8118,29.7577,29.7964,197524.0
2016-01-05 12:00:00,38.48,38.49,38.36,38.4,205253.0,29.7886,29.7964,29.6957,29.7267,205253.0
2016-01-05 12:30:00,38.4,38.44,38.38,38.44,173690.0,29.7267,29.7577,29.7112,29.7577,173690.0
2016-01-05 13:00:00,38.44,38.47,38.39,38.41,240486.0,29.7577,29.7809,29.7189,29.7344,240486.0
2016-01-05 13:30:00,38.42,38.54,38.41,38.51,318390.0,29.7422,29.8351,29.7344,29.8118,318390.0
2016-01-05 14:00:00,38.51,38.58,38.49,38.55,341342.0,29.8118,29.866,29.7964,29.8428,341342.0
2016-01-05 14:30:00,38.54,38.56,38.45,38.46,485115.0,29.8351,29.8505,29.7654,29.7731,485115.0
2016-01-05 15:00:00,38.46,38.48,38.4,38.47,684383.0,29.7731,29.7886,29.7267,29.7809,684383.0
2016-01-05 15:30:00,38.47,38.53,38.44,38.48,911570.0,29.7809,29.8273,29.7577,29.7886,911570.0
2016-01-06 09:30:00,37.81,37.95,37.76,37.92,560682.0,29.2699,29.3783,29.2312,29.3551,560682.0
2016-01-06 10:00:00,37.92,37.95,37.83,37.95,1377503.0,29.3551,29.3783,29.2854,29.3783,1377503.0
2016-01-06 10:30:00,37.94,37.95,37.8,37.89,656801.0,29.3706,29.3783,29.2622,29.3319,656801.0
2016-01-06 11:00:00,37.89,38.01,37.88,37.97,324975.0,29.3319,29.4248,29.3241,29.3938,324975.0
2016-01-06 11:30:00,37.98,38.02,37.92,37.93,112153.0,29.4016,29.4325,29.3551,29.3628,112153.0
2016-01-06 12:00:00,37.93,37.95,37.89,37.91,293064.0,29.3628,29.3783,29.3319,29.3474,293064.0
2016-01-06 12:30:00,37.91,37.96,37.86,37.86,438177.0,29.3474,29.3861,29.3087,29.3087,438177.0
2016-01-06 13:00:00,37.86,37.88,37.77,37.82,729633.0,29.3087,29.3241,29.239,29.2777,729633.0
2016-01-06 13:30:00,37.82,37.85,37.78,37.79,303338.0,29.2777,29.3009,29.2467,29.2545,303338.0
2016-01-06 14:00:00,37.79,37.93,37.77,37.82,366868.0,29.2545,29.3628,29.239,29.2777,366868.0
2016-01-06 14:30:00,37.82,37.84,37.65,37.66,387874.0,29.2777,29.2932,29.1461,29.1538,387874.0
2016-01-06 15:00:00,37.65,37.79,37.64,37.78,301197.0,29.1461,29.2545,29.1383,29.2467,301197.0
2016-01-06 15:30:00,37.78,37.82,37.73,37.78,519800.0,29.2467,29.2777,29.208,29.2467,519800.0
2016-01-07 09:30:00,36.98,37.15,36.76,37.06,637633.0,28.6274,28.759,28.4571,28.6893,637633.0
2016-01-07 10:00:00,37.06,37.06,36.93,36.97,891949.0,28.6893,28.6893,28.5887,28.6197,891949.0
2016-01-07 10:30:00,36.98,37.31,36.98,37.31,620498.0,28.6274,28.8829,28.6274,28.8829,620498.0
2016-01-07 11:00:00,37.3,37.33,37.2,37.26,492379.0,28.8751,28.8984,28.7977,28.8442,492379.0
2016-01-07 11:30:00,37.26,37.27,37.08,37.09,529636.0,28.8442,28.8519,28.7048,28.7126,529636.0
2016-01-07 12:00:00,37.09,37.11,37.05,37.06,376799.0,28.7126,28.7281,28.6816,28.6893,376799.0
2016-01-07 12:30:00,37.06,37.09,36.97,37.0,727482.0,28.6893,28.7126,28.6197,28.6429,727482.0
2016-01-07 13:00:00,36.99,37.01,36.83,36.9,390033.0,28.6352,28.6506,28.5113,28.5655,390033.0
2016-01-07 13:30:00,36.9,36.9,36.71,36.74,646137.0,28.5655,28.5655,28.4184,28.4416,646137.0
2016-01-07 14:00:00,36.74,36.75,36.68,36.71,366003.0,28.4416,28.4494,28.3952,28.4184,366003.0
2016-01-07 14:30:00,36.7,36.81,36.66,36.71,767721.0,28.4107,28.4958,28.3797,28.4184,767721.0
2016-01-07 15:00:00,36.71,36.76,36.65,36.65,697124.0,28.4184,28.4571,28.372,28.372,697124.0
2016-01-07 15:30:00,36.65,36.77,36.63,36.64,1240845.0,28.372,28.4649,28.3565,28.3642,1240845.0
2016-01-08 09:30:00,36.92,37.0,36.8,36.83,516074.0,28.581,28.6429,28.4881,28.5113,516074.0
2016-01-08 10:00:00,36.82,36.83,36.61,36.68,739703.0,28.5036,28.5113,28.341,28.3952,739703.0
2016-01-08 10:30:00,36.68,36.71,36.55,36.58,616915.0,28.3952,28.4184,28.2945,28.3178,616915.0
2016-01-08 11:00:00,36.58,36.62,36.45,36.47,702202.0,28.3178,28.3487,28.2171,28.2326,702202.0
2016-01-08 11:30:00,36.46,36.59,36.38,36.59,575830.0,28.2249,28.3255,28.1629,28.3255,575830.0
2016-01-08 12:00:00,36.59,36.72,36.58,36.72,381821.0,28.3255,28.4261,28.3178,28.4261,381821.0
2016-01-08 12:30:00,36.71,36.71,36.61,36.62,269241.0,28.4184,28.4184,28.341,28.3487,269241.0
2016-01-08 13:00:00,36.62,36.65,36.49,36.55,348524.0,28.3487,28.372,28.2481,28.2945,348524.0
2016-01-08 13:30:00,36.54,36.63,36.5,36.52,375210.0,28.2868,28.3565,28.2558,28.2713,375210.0
2016-01-08 14:00:00,36.52,36.61,36.51,36.54,493628.0,28.2713,28.341,28.2636,28.2868,493628.0
2016-01-08 14:30:00,36.53,36.57,36.47,36.5,976874.0,28.2791,28.31,28.2326,28.2558,976874.0
2016-01-08 15:00:00,36.5,36.52,36.41,36.42,903809.0,28.2558,28.2713,28.1862,28.1939,903809.0
2016-01-08 15:30:00,36.43,36.43,36.23,36.27,1158367.0,28.2016,28.2016,28.0468,28.0778,1158367.0
2016-01-11 09:30:00,36.59,36.59,36.34,36.35,475294.0,28.3255,28.3255,28.132,28.1397,475294.0
2016-01-11 10:00:00,36.35,36.39,36.27,36.3,467491.0,28.1397,28.1707,28.0778,28.101,467491.0
2016-01-11 10:30:00,36.31,36.4,36.15,36.17,416040.0,28.1087,28.1784,27.9849,28.0004,416040.0
2016-01-11 11:00:00,36.17,36.21,36.1,36.19,485328.0,28.0004,28.0313,27.9462,28.0159,485328.0
2016-01-11 11:30:00,36.2,36.29,36.14,36.24,411737.0,28.0236,28.0933,27.9771,28.0546,411737.0
2016-01-11 12:00:00,36.25,36.26,36.13,36.14,524266.0,28.0623,28.07,27.9694,27.9771,524266.0
2016-01-11 12:30:00,36.15,36.2,36.11,36.17,470745.0,27.9849,28.0236,27.9539,28.0004,470745.0
2016-01-11 13:00:00,36.17,36.18,36.04,36.05,366095.0,28.0004,28.0081,27.8997,27.9075,366095.0
2016-01-11 13:30:00,36.05,36.09,35.92,35.98,360361.0,27.9075,27.9384,27.8068,27.8533,360361.0
2016-01-11 14:00:00,35.98,36.12,35.95,36.1,382744.0,27.8533,27.9617,27.8301,27.9462,382744.0
2016-01-11 14:30:00,36.11,36.16,36.06,36.11,236812.0,27.9539,27.9926,27.9152,27.9539,236812.0
2016-01-11 15:00:00,36.11,36.25,36.01,36.24,406518.0,27.9539,28.0623,27.8765,28.0546,406518.0
2016-01-11 15:30:00,36.24,36.38,36.23,36.27,1043449.0,28.0546,28.1629,28.0468,28.0778,1043449.0
2016-01-12 09:30:00,36.44,36.63,36.44,36.56,597880.0,28.2094,28.3565,28.2094,28.3023,597880.0
2016-01-12 10:00:00,36.56,36.58,36.38,36.4,535102.0,28.3023,28.3178,28.1629,28.1784,535102.0
2016-01-12 10:30:00,36.4,36.49,36.31,36.37,615044.0,28.1784,28.2481,28.1087,28.1552,615044.0
2016-01-12 11:00:00,36.38,36.41,36.25,36.28,601500.0,28.1629,28.1862,28.0623,28.0855,601500.0
2016-01-12 11:30:00,36.27,36.32,36.18,36.3,649975.0,28.0778,28.1165,28.0081,28.101,649975.0
2016-01-12 12:00:00,36.3,36.37,36.2,36.25,253489.0,28.101,28.1552,28.0236,28.0623,253489.0
2016-01-12 12:30:00,36.24,36.26,36.14,36.18,293222.0,28.0546,28.07,27.9771,28.0081,293222.0
2016-01-12 13:00:00,36.18,36.23,36.11,36.14,449399.0,28.0081,28.0468,27.9539,27.9771,449399.0
2016-01-12 13:30:00,36.12,36.22,36.11,36.13,307362.0,27.9617,28.0391,27.9539,27.9694,307362.0
2016-01-12 14:00:00,36.12,36.18,36.02,36.14,339352.0,27.9617,28.0081,27.8843,27.9771,339352.0
2016-01-12 14:30:00,36.14,36.27,36.13,36.26,296316.0,27.9771,28.0778,27.9694,28.07,296316.0
2016-01-12 15:00:00,36.26,36.36,36.18,36.31,234437.0,28.07,28.1475,28.0081,28.1087,234437.0
2016-01-12 15:30:00,36.3,36.38,36.26,36.28,819848.0,28.101,28.1629,28.07,28.0855,819848.0
2016-01-13 09:30:00,36.73,36.77,36.6,36.65,558444.0,28.4339,28.4649,28.3332,28.372,558444.0
2016-01-13 10:00:00,36.64,36.68,36.51,36.58,494719.0,28.3642,28.3952,28.2636,28.3178,494719.0
2016-01-13 10:30:00,36.57,36.58,36.41,36.58,832742.0,28.31,28.3178,28.1862,28.3178,832742.0
2016-01-13 11:00:00,36.57,36.62,36.47,36.53,851161.0,28.31,28.3487,28.2326,28.2791,851161.0
2016-01-13 11:30:00,36.53,36.6,36.37,36.39,739055.0,28.2791,28.3332,28.1552,28.1707,739055.0
2016-01-13 12:00:00,36.4,36.43,36.35,36.4,198519.0,28.1784,28.2016,28.1397,28.1784,198519.0
2016-01-13 12:30:00,36.4,36.4,36.25,36.27,532545.0,28.1784,28.1784,28.0623,28.0778,532545.0
2016-01-13 13:00:00,36.27,36.32,36.2,36.21,427585.0,28.0778,28.1165,28.0236,28.0313,427585.0
2016-01-13 13:30:00,36.21,36.24,36.05,36.07,480124.0,28.0313,28.0546,27.9075,27.923,480124.0
2016-01-13 14:00:00,36.06,36.15,35.96,36.03,1108449.0,27.9152,27.9849,27.8378,27.892,1108449.0
2016-01-13 14:30:00,36.03,36.04,35.8,35.96,725320.0,27.892,27.8997,27.7139,27.8378,725320.0
2016-01-13 15:00:00,35.96,36.09,35.92,36.04,528539.0,27.8378,27.9384,27.8068,27.8997,528539.0
2016-01-13 15:30:00,36.03,36.06,35.88,35.9,460914.0,27.892,27.9152,27.7759,27.7914,460914.0
2016-01-14 09:30:00,35.91,35.97,35.68,35.71,312322.0,27.7991,27.8455,27.621,27.6443,312322.0
2016-01-14 10:00:00,35.71,36.08,35.67,36.08,396380.0,27.6443,27.9307,27.6133,27.9307,396380.0
2016-01-14 10:30:00,36.07,36.27,36.05,36.12,595232.0,27.923,28.0778,27.9075,27.9617,595232.0
2016-01-14 11:00:00,36.13,36.19,35.98,36.05,700566.0,27.9694,28.0159,27.8533,27.9075,700566.0
2016-01-14 11:30:00,36.05,36.14,35.96,36.11,279966.0,27.9075,27.9771,27.8378,27.9539,279966.0
2016-01-14 12:00:00,36.12,36.18,36.08,36.16,432040.0,27.9617,28.0081,27.9307,27.9926,432040.0
2016-01-14 12:30:00,36.17,36.29,36.15,36.17,385084.0,28.0004,28.0933,27.9849,28.0004,385084.0
2016-01-14 13:00:00,36.16,36.37,36.15,36.33,475513.0,27.9926,28.1552,27.9849,28.1242,475513.0
2016-01-14 13:30:00,36.33,36.37,36.25,36.31,1088837.0,28.1242,28.1552,28.0623,28.1087,1088837.0
2016-01-14 14:00:00,36.31,36.38,36.25,36.33,733288.0,28.1087,28.1629,28.0623,28.1242,733288.0
2016-01-14 14:30:00,36.34,36.44,36.31,36.41,1139079.0,28.132,28.2094,28.1087,28.1862,1139079.0
2016-01-14 15:00:00,36.43,36.45,36.4,36.41,1304257.0,28.2016,28.2171,28.1784,28.1862,1304257.0
2016-01-14 15:30:00,36.41,36.41,36.3,36.34,960487.0,28.1862,28.1862,28.101,28.132,960487.0
2016-01-15 09:30:00,34.97,35.13,34.91,34.98,631705.0,27.0714,27.1953,27.025,27.0792,631705.0
2016-01-15 10:00:00,34.97,35.12,34.89,35.05,740870.0,27.0714,27.1875,27.0095,27.1333,740870.0
2016-01-15 10:30:00,35.05,35.14,34.93,34.96,538189.0,27.1333,27.203,27.0404,27.0637,538189.0
2016-01-15 11:00:00,34.95,34.98,34.85,34.92,698775.0,27.0559,27.0792,26.9785,27.0327,698775.0
2016-01-15 11:30:00,34.92,34.97,34.8,34.83,434660.0,27.0327,27.0714,26.9398,26.963,434660.0
2016-01-15 12:00:00,34.82,34.83,34.56,34.59,636089.0,26.9553,26.963,26.754,26.7772,636089.0
2016-01-15 12:30:00,34.6,34.7,34.46,34.69,397248.0,26.785,26.8624,26.6766,26.8547,397248.0
2016-01-15 13:00:00,34.68,34.74,34.59,34.67,744258.0,26.8469,26.8934,26.7772,26.8392,744258.0
2016-01-15 13:30:00,34.67,34.82,34.65,34.79,675362.0,26.8392,26.9553,26.8237,26.9321,675362.0
2016-01-15 14:00:00,34.79,34.85,34.72,34.72,463260.0,26.9321,26.9785,26.8779,26.8779,463260.0
2016-01-15 14:30:00,34.73,34.98,34.68,34.97,851003.0,26.8856,27.0792,26.8469,27.0714,851003.0
2016-01-15 15:00:00,34.96,34.98,34.79,34.91,836298.0,27.0637,27.0792,26.9321,27.025,836298.0
2016-01-15 15:30:00,34.91,34.97,34.85,34.87,502834.0,27.025,27.0714,26.9785,26.994,502834.0
2016-01-19 09:30:00,35.79,35.79,35.48,35.55,464246.0,27.7062,27.7062,27.4662,27.5204,464246.0
2016-01-19 10:00:00,35.55,35.68,35.48,35.66,460228.0,27.5204,27.621,27.4662,27.6056,460228.0
2016-01-19 10:30:00,35.66,35.7,35.52,35.53,251885.0,27.6056,27.6365,27.4972,27.5049,251885.0
2016-01-19 11:00:00,35.52,35.6,35.47,35.59,502651.0,27.4972,27.5591,27.4585,27.5514,502651.0
2016-01-19 11:30:00,35.6,35.68,35.58,35.59,344286.0,27.5591,27.621,27.5436,27.5514,344286.0
2016-01-19 12:00:00,35.59,35.6,35.41,35.49,313508.0,27.5514,27.5591,27.412,27.474,313508.0
2016-01-19 12:30:00,35.48,35.55,35.43,35.54,347867.0,27.4662,27.5204,27.4275,27.5127,347867.0
2016-01-19 13:00:00,35.54,35.57,35.48,35.5,357309.0,27.5127,27.5359,27.4662,27.4817,357309.0
2016-01-19 13:30:00,35.49,35.51,35.4,35.41,376806.0,27.474,27.4894,27.4043,27.412,376806.0
2016-01-19 14:00:00,35.41,35.44,35.23,35.3,1372511.0,27.412,27.4353,27.2727,27.3269,1372511.0
2016-01-19 14:30:00,35.3,35.32,35.18,35.23,464520.0,27.3269,27.3424,27.234,27.2727,464520.0
2016-01-19 15:00:00,35.23,35.44,35.21,35.44,686923.0,27.2727,27.4353,27.2572,27.4353,686923.0
2016-01-19 15:30:00,35.44,35.55,35.39,35.43,651839.0,27.4353,27.5204,27.3965,27.4275,651839.0
2016-01-20 09:30:00,34.62,34.67,34.38,34.4,697158.0,26.8005,26.8392,26.6147,26.6302,697158.0
2016-01-20 10:00:00,34.4,34.43,34.33,34.37,550363.0,26.6302,26.6534,26.576,26.6069,550363.0
2016-01-20 10:30:00,34.37,34.38,34.12,34.12,310586.0,26.6069,26.6147,26.4134,26.4134,310586.0
2016-01-20 11:00:00,34.12,34.32,34.12,34.23,690632.0,26.4134,26.5682,26.4134,26.4986,690632.0
2016-01-20 11:30:00,34.23,34.31,34.08,34.1,825864.0,26.4986,26.5605,26.3824,26.3979,825864.0
2016-01-20 12:00:00,34.1,34.14,33.91,33.95,596033.0,26.3979,26.4289,26.2508,26.2818,596033.0
2016-01-20 12:30:00,33.95,34.17,33.93,34.16,433082.0,26.2818,26.4521,26.2663,26.4444,433082.0
2016-01-20 13:00:00,34.17,34.21,34.0,34.12,554877.0,26.4521,26.4831,26.3205,26.4134,554877.0
2016-01-20 13:30:00,34.12,34.46,34.12,34.38,567010.0,26.4134,26.6766,26.4134,26.6147,567010.0
2016-01-20 14:00:00,34.38,34.45,34.26,34.34,543410.0,26.6147,26.6689,26.5218,26.5837,543410.0
2016-01-20 14:30:00,34.34,34.53,34.27,34.48,800949.0,26.5837,26.7308,26.5295,26.6921,800949.0
2016-01-20 15:00:00,34.46,34.93,34.42,34.9,2177870.0,26.6766,27.0404,26.6456,27.0172,2177870.0
2016-01-20 15:30:00,34.9,34.92,34.61,34.68,940365.0,27.0172,27.0327,26.7927,26.8469,940365.0
2016-01-21 09:30:00,34.76,34.76,34.44,34.5,811018.0,26.9088,26.9088,26.6611,26.7076,811018.0
2016-01-21 10:00:00,34.5,34.83,34.49,34.79,638768.0,26.7076,26.963,26.6998,26.9321,638768.0
2016-01-21 10:30:00,34.8,34.89,34.73,34.76,508156.0,26.9398,27.0095,26.8856,26.9088,508156.0
2016-01-21 11:00:00,34.76,34.98,34.7,34.9,634043.0,26.9088,27.0792,26.8624,27.0172,634043.0
2016-01-21 11:30:00,34.89,35.13,34.89,35.11,608514.0,27.0095,27.1953,27.0095,27.1798,608514.0
2016-01-21 12:00:00,35.13,35.26,35.12,35.19,376339.0,27.1953,27.2959,27.1875,27.2417,376339.0
2016-01-21 12:30:00,35.19,35.21,35.11,35.14,154465.0,27.2417,27.2572,27.1798,27.203,154465.0
2016-01-21 13:00:00,35.14,35.21,35.03,35.03,208581.0,27.203,27.2572,27.1179,27.1179,208581.0
2016-01-21 13:30:00,35.03,35.12,34.98,35.04,824033.0,27.1179,27.1875,27.0792,27.1256,824033.0
2016-01-21 14:00:00,35.04,35.07,34.81,34.91,502413.0,27.1256,27.1488,26.9476,27.025,502413.0
2016-01-21 14:30:00,34.92,35.03,34.9,34.99,627320.0,27.0327,27.1179,27.0172,27.0869,627320.0
2016-01-21 15:00:00,34.99,34.99,34.83,34.89,1125371.0,27.0869,27.0869,26.963,27.0095,1125371.0
2016-01-21 15:30:00,34.89,34.99,34.83,34.84,528628.0,27.0095,27.0869,26.963,26.9708,528628.0
2016-01-22 09:30:00,35.84,35.87,35.69,35.86,1674018.0,27.7449,27.7681,27.6288,27.7604,1674018.0
2016-01-22 10:00:00,35.86,35.91,35.8,35.85,1096205.0,27.7604,27.7991,27.7139,27.7526,1096205.0
2016-01-22 10:30:00,35.86,35.89,35.71,35.72,1058465.0,27.7604,27.7836,27.6443,27.652,1058465.0
2016-01-22 11:00:00,35.73,35.75,35.63,35.71,1197058.0,27.6598,27.6752,27.5823,27.6443,1197058.0
2016-01-22 11:30:00,35.71,35.73,35.59,35.62,511621.0,27.6443,27.6598,27.5514,27.5746,511621.0
2016-01-22 12:00:00,35.61,35.7,35.61,35.66,532212.0,27.5669,27.6365,27.5669,27.6056,532212.0
2016-01-22 12:30:00,35.66,35.72,35.63,35.69,538554.0,27.6056,27.652,27.5823,27.6288,538554.0
2016-01-22 13:00:00,35.69,35.73,35.62,35.68,435501.0,27.6288,27.6598,27.5746,27.621,435501.0
2016-01-22 13:30:00,35.68,35.78,35.67,35.77,411413.0,27.621,27.6985,27.6133,27.6907,411413.0
2016-01-22 14:00:00,35.77,35.81,35.72,35.73,681747.0,27.6907,27.7217,27.652,27.6598,681747.0
2016-01-22 14:30:00,35.73,35.73,35.63,35.71,462551.0,27.6598,27.6598,27.5823,27.6443,462551.0
2016-01-22 15:00:00,35.71,35.8,35.7,35.8,1480019.0,27.6443,27.7139,27.6365,27.7139,1480019.0
2016-01-22 15:30:00,35.8,35.92,35.76,35.92,640564.0,27.7139,27.8068,27.683,27.8068,640564.0
2016-01-25 09:30:00,35.71,35.84,35.63,35.7,723561.0,27.6443,27.7449,27.5823,27.6365,723561.0
2016-01-25 10:00:00,35.7,35.83,35.67,35.72,306065.0,27.6365,27.7372,27.6133,27.652,306065.0
2016-01-25 10:30:00,35.71,35.76,35.65,35.68,228224.0,27.6443,27.683,27.5978,27.621,228224.0
2016-01-25 11:00:00,35.67,35.69,35.57,35.68,294049.0,27.6133,27.6288,27.5359,27.621,294049.0
2016-01-25 11:30:00,35.67,35.69,35.6,35.66,264126.0,27.6133,27.6288,27.5591,27.6056,264126.0
2016-01-25 12:00:00,35.66,35.68,35.6,35.65,406837.0,27.6056,27.621,27.5591,27.5978,406837.0
2016-01-25 12:30:00,35.66,35.73,35.62,35.71,442514.0,27.6056,27.6598,27.5746,27.6443,442514.0
2016-01-25 13:00:00,35.72,35.82,35.71,35.76,654900.0,27.652,27.7294,27.6443,27.683,654900.0
2016-01-25 13:30:00,35.76,35.8,35.63,35.63,456176.0,27.683,27.7139,27.5823,27.5823,456176.0
2016-01-25 14:00:00,35.62,35.69,35.59,35.67,900006.0,27.5746,27.6288,27.5514,27.6133,900006.0
2016-01-25 14:30:00,35.66,35.66,35.57,35.62,342724.0,27.6056,27.6056,27.5359,27.5746,342724.0
2016-01-25 15:00:00,35.62,35.66,35.44,35.46,778358.0,27.5746,27.6056,27.4353,27.4507,778358.0
2016-01-25 15:30:00,35.47,35.48,35.33,35.35,795117.0,27.4585,27.4662,27.3501,27.3656,795117.0
2016-01-26 09:30:00,35.53,35.66,35.48,35.53,577693.0,27.5049,27.6056,27.4662,27.5049,577693.0
2016-01-26 10:00:00,35.54,35.77,35.54,35.73,340340.0,27.5127,27.6907,27.5127,27.6598,340340.0
2016-01-26 10:30:00,35.73,35.83,35.69,35.71,270751.0,27.6598,27.7372,27.6288,27.6443,270751.0
2016-01-26 11:00:00,35.7,35.81,35.7,35.79,303480.0,27.6365,27.7217,27.6365,27.7062,303480.0
2016-01-26 11:30:00,35.79,35.8,35.72,35.76,577794.0,27.7062,27.7139,27.652,27.683,577794.0
2016-01-26 12:00:00,35.76,35.89,35.75,35.87,235912.0,27.683,27.7836,27.6752,27.7681,235912.0
2016-01-26 12:30:00,35.87,35.9,35.82,35.84,131566.0,27.7681,27.7914,27.7294,27.7449,131566.0
2016-01-26 13:00:00,35.85,35.89,35.81,35.85,163685.0,27.7526,27.7836,27.7217,27.7526,163685.0
2016-01-26 13:30:00,35.85,35.87,35.81,35.83,158983.0,27.7526,27.7681,27.7217,27.7372,158983.0
2016-01-26 14:00:00,35.82,35.86,35.76,35.81,260342.0,27.7294,27.7604,27.683,27.7217,260342.0
2016-01-26 14:30:00,35.81,35.88,35.78,35.82,233444.0,27.7217,27.7759,27.6985,27.7294,233444.0
2016-01-26 15:00:00,35.81,35.83,35.73,35.76,612537.0,27.7217,27.7372,27.6598,27.683,612537.0
2016-01-26 15:30:00,35.76,35.88,35.72,35.86,333946.0,27.683,27.7759,27.652,27.7604,333946.0
2016-01-27 09:30:00,35.81,35.87,35.71,35.8,720750.0,27.7217,27.7681,27.6443,27.7139,720750.0
2016-01-27 10:00:00,35.79,35.81,35.61,35.67,341281.0,27.7062,27.7217,27.5669,27.6133,341281.0
2016-01-27 10:30:00,35.67,35.87,35.66,35.77,552784.0,27.6133,27.7681,27.6056,27.6907,552784.0
2016-01-27 11:00:00,35.77,35.93,35.75,35.92,202378.0,27.6907,27.8146,27.6752,27.8068,202378.0
2016-01-27 11:30:00,35.93,36.13,35.92,36.08,236975.0,27.8146,27.9694,27.8068,27.9307,236975.0
2016-01-27 12:00:00,36.08,36.18,36.05,36.11,368752.0,27.9307,28.0081,27.9075,27.9539,368752.0
2016-01-27 12:30:00,36.11,36.13,36.01,36.02,220615.0,27.9539,27.9694,27.8765,27.8843,220615.0
2016-01-27 13:00:00,36.01,36.1,35.97,35.98,269456.0,27.8765,27.9462,27.8455,27.8533,269456.0
2016-01-27 13:30:00,35.97,36.02,35.91,35.96,276607.0,27.8455,27.8843,27.7991,27.8378,276607.0
2016-01-27 14:00:00,36.01,36.13,35.7,35.93,917826.0,27.8765,27.9694,27.6365,27.8146,917826.0
2016-01-27 14:30:00,35.91,35.93,35.64,35.68,593532.0,27.7991,27.8146,27.5901,27.621,593532.0
2016-01-27 15:00:00,35.67,35.68,35.45,35.59,647166.0,27.6133,27.621,27.443,27.5514,647166.0
2016-01-27 15:30:00,35.58,35.74,35.53,35.66,779674.0,27.5436,27.6675,27.5049,27.6056,779674.0
2016-01-28 09:30:00,36.29,36.38,36.21,36.31,1296840.0,28.0933,28.1629,28.0313,28.1087,1296840.0
2016-01-28 10:00:00,36.31,36.31,36.0,36.01,981175.0,28.1087,28.1087,27.8688,27.8765,981175.0
2016-01-28 10:30:00,36.01,36.1,35.92,36.09,438174.0,27.8765,27.9462,27.8068,27.9384,438174.0
2016-01-28 11:00:00,36.08,36.2,36.08,36.08,374998.0,27.9307,28.0236,27.9307,27.9307,374998.0
2016-01-28 11:30:00,36.07,36.09,35.91,35.91,387978.0,27.923,27.9384,27.7991,27.7991,387978.0
2016-01-28 12:00:00,35.91,36.14,35.91,36.13,249224.0,27.7991,27.9771,27.7991,27.9694,249224.0
2016-01-28 12:30:00,36.14,36.2,36.1,36.14,232378.0,27.9771,28.0236,27.9462,27.9771,232378.0
2016-01-28 13:00:00,36.15,36.2,36.0,36.12,372761.0,27.9849,28.0236,27.8688,27.9617,372761.0
2016-01-28 13:30:00,36.12,36.15,36.04,36.05,436011.0,27.9617,27.9849,27.8997,27.9075,436011.0
2016-01-28 14:00:00,36.04,36.19,36.04,36.19,401255.0,27.8997,28.0159,27.8997,28.0159,401255.0
2016-01-28 14:30:00,36.19,36.21,36.09,36.14,382908.0,28.0159,28.0313,27.9384,27.9771,382908.0
2016-01-28 15:00:00,36.14,36.22,36.11,36.13,877971.0,27.9771,28.0391,27.9539,27.9694,877971.0
2016-01-28 15:30:00,36.13,36.22,36.1,36.2,1091508.0,27.9694,28.0391,27.9462,28.0236,1091508.0
2016-01-29 09:30:00,36.78,36.93,36.66,36.91,786727.0,28.4726,28.5887,28.3797,28.5732,786727.0
2016-01-29 10:00:00,36.91,37.01,36.84,36.85,538801.0,28.5732,28.6506,28.519,28.5268,538801.0
2016-01-29 10:30:00,36.84,36.9,36.8,36.86,580332.0,28.519,28.5655,28.4881,28.5345,580332.0
2016-01-29 11:00:00,36.87,36.96,36.8,36.84,742989.0,28.5423,28.6119,28.4881,28.519,742989.0
2016-01-29 11:30:00,36.85,36.89,36.74,36.86,493164.0,28.5268,28.5577,28.4416,28.5345,493164.0
2016-01-29 12:00:00,36.85,36.96,36.83,36.94,283206.0,28.5268,28.6119,28.5113,28.5965,283206.0
2016-01-29 12:30:00,36.94,37.07,36.9,37.05,297769.0,28.5965,28.6971,28.5655,28.6816,297769.0
2016-01-29 13:00:00,37.06,37.09,37.02,37.06,229047.0,28.6893,28.7126,28.6584,28.6893,229047.0
2016-01-29 13:30:00,37.07,37.13,37.03,37.07,490770.0,28.6971,28.7435,28.6661,28.6971,490770.0
2016-01-29 14:00:00,37.06,37.12,36.99,37.11,951630.0,28.6893,28.7358,28.6352,28.7281,951630.0
2016-01-29 14:30:00,37.11,37.12,37.06,37.08,223522.0,28.7281,28.7358,28.6893,28.7048,223522.0
2016-01-29 15:00:00,37.09,37.18,37.07,37.17,431997.0,28.7126,28.7822,28.6971,28.7745,431997.0
2016-01-29 15:30:00,37.17,37.35,37.15,37.32,1453152.0,28.7745,28.9138,28.759,28.8906,1453152.0
2016-02-01 09:30:00,36.84,36.84,36.67,36.73,439110.0,28.519,28.519,28.3874,28.4339,439110.0
2016-02-01 10:00:00,36.74,36.82,36.64,36.77,484867.0,28.4416,28.5036,28.3642,28.4649,484867.0
2016-02-01 10:30:00,36.76,36.98,36.76,36.95,270362.0,28.4571,28.6274,28.4571,28.6042,270362.0
2016-02-01 11:00:00,36.95,36.98,36.87,36.94,426910.0,28.6042,28.6274,28.5423,28.5965,426910.0
2016-02-01 11:30:00,36.95,36.99,36.91,36.95,242110.0,28.6042,28.6352,28.5732,28.6042,242110.0
2016-02-01 12:00:00,36.95,36.98,36.8,36.81,178040.0,28.6042,28.6274,28.4881,28.4958,178040.0
2016-02-01 12:30:00,36.82,36.85,36.76,36.79,195470.0,28.5036,28.5268,28.4571,28.4803,195470.0
2016-02-01 13:00:00,36.79,36.88,36.75,36.87,325658.0,28.4803,28.55,28.4494,28.5423,325658.0
2016-02-01 13:30:00,36.87,36.92,36.79,36.91,199079.0,28.5423,28.581,28.4803,28.5732,199079.0
2016-02-01 14:00:00,36.91,36.95,36.83,36.93,315399.0,28.5732,28.6042,28.5113,28.5887,315399.0
2016-02-01 14:30:00,36.93,37.02,36.91,37.0,681249.0,28.5887,28.6584,28.5732,28.6429,681249.0
2016-02-01 15:00:00,36.99,37.07,36.92,37.07,522999.0,28.6352,28.6971,28.581,28.6971,522999.0
2016-02-01 15:30:00,37.07,37.09,36.99,37.0,839939.0,28.6971,28.7126,28.6352,28.6429,839939.0
2016-02-02 09:30:00,36.44,36.46,36.17,36.22,1555358.0,28.2094,28.2249,28.0004,28.0391,1555358.0
2016-02-02 10:00:00,36.22,36.31,36.12,36.18,527263.0,28.0391,28.1087,27.9617,28.0081,527263.0
2016-02-02 10:30:00,36.17,36.23,36.13,36.16,603492.0,28.0004,28.0468,27.9694,27.9926,603492.0
2016-02-02 11:00:00,36.16,36.26,36.13,36.22,439755.0,27.9926,28.07,27.9694,28.0391,439755.0
2016-02-02 11:30:00,36.22,36.29,36.15,36.16,600096.0,28.0391,28.0933,27.9849,27.9926,600096.0
2016-02-02 12:00:00,36.15,36.17,36.03,36.1,447210.0,27.9849,28.0004,27.892,27.9462,447210.0
2016-02-02 12:30:00,36.09,36.16,36.05,36.11,498451.0,27.9384,27.9926,27.9075,27.9539,498451.0
2016-02-02 13:00:00,36.11,36.14,36.04,36.13,416386.0,27.9539,27.9771,27.8997,27.9694,416386.0
2016-02-02 13:30:00,36.13,36.13,35.96,35.97,204637.0,27.9694,27.9694,27.8378,27.8455,204637.0
2016-02-02 14:00:00,35.96,36.01,35.89,35.9,400250.0,27.8378,27.8765,27.7836,27.7914,400250.0
2016-02-02 14:30:00,35.9,36.02,35.89,35.9,548434.0,27.7914,27.8843,27.7836,27.7914,548434.0
2016-02-02 15:00:00,35.89,35.92,35.81,35.9,292098.0,27.7836,27.8068,27.7217,27.7914,292098.0
2016-02-02 15:30:00,35.9,35.98,35.88,35.89,711200.0,27.7914,27.8533,27.7759,27.7836,711200.0
2016-02-03 09:30:00,36.29,36.31,36.04,36.07,952927.0,28.0933,28.1087,27.8997,27.923,952927.0
2016-02-03 10:00:00,36.06,36.08,35.8,35.82,879059.0,27.9152,27.9307,27.7139,27.7294,879059.0
2016-02-03 10:30:00,35.81,36.02,35.65,36.01,1245869.0,27.7217,27.8843,27.5978,27.8765,1245869.0
2016-02-03 11:00:00,36.02,36.12,35.83,36.09,3115783.0,27.8843,27.9617,27.7372,27.9384,3115783.0
2016-02-03 11:30:00,36.1,36.26,36.02,36.21,660243.0,27.9462,28.07,27.8843,28.0313,660243.0
2016-02-03 12:00:00,36.21,36.28,36.15,36.24,508596.0,28.0313,28.0855,27.9849,28.0546,508596.0
2016-02-03 12:30:00,36.24,36.33,36.15,36.33,565435.0,28.0546,28.1242,27.9849,28.1242,565435.0
2016-02-03 13:00:00,36.33,36.38,36.27,36.33,397942.0,28.1242,28.1629,28.0778,28.1242,397942.0
2016-02-03 13:30:00,36.33,36.35,36.21,36.26,719001.0,28.1242,28.1397,28.0313,28.07,719001.0
2016-02-03 14:00:00,36.26,36.69,36.26,36.65,569852.0,28.07,28.4029,28.07,28.372,569852.0
2016-02-03 14:30:00,36.65,36.8,36.61,36.77,673145.0,28.372,28.4881,28.341,28.4649,673145.0
2016-02-03 15:00:00,36.77,36.87,36.64,36.64,756529.0,28.4649,28.5423,28.3642,28.3642,756529.0
2016-02-03 15:30:00,36.64,36.85,36.63,36.85,1582548.0,28.3642,28.5268,28.3565,28.5268,1582548.0
2016-02-04 09:30:00,37.1,37.36,37.03,37.34,2051233.0,28.7203,28.9216,28.6661,28.9061,2051233.0
2016-02-04 10:00:00,37.33,37.46,37.19,37.46,1510506.0,28.8984,28.999,28.79,28.999,1510506.0
2016-02-04 10:30:00,37.45,37.5,37.34,37.4,685595.0,28.9913,29.03,28.9061,28.9526,685595.0
2016-02-04 11:00:00,37.4,37.4,37.03,37.11,400268.0,28.9526,28.9526,28.6661,28.7281,400268.0
2016-02-04 11:30:00,37.1,37.1,36.88,36.96,689266.0,28.7203,28.7203,28.55,28.6119,689266.0
2016-02-04 12:00:00,36.97,37.16,36.92,37.06,455323.0,28.6197,28.7668,28.581,28.6893,455323.0
2016-02-04 12:30:00,37.06,37.19,37.0,37.04,421873.0,28.6893,28.79,28.6429,28.6739,421873.0
2016-02-04 13:00:00,37.03,37.16,37.03,37.07,385592.0,28.6661,28.7668,28.6661,28.6971,385592.0
2016-02-04 13:30:00,37.07,37.14,36.93,36.99,378122.0,28.6971,28.7513,28.5887,28.6352,378122.0
2016-02-04 14:00:00,36.99,36.99,36.86,36.88,410119.0,28.6352,28.6352,28.5345,28.55,410119.0
2016-02-04 14:30:00,36.87,37.02,36.85,37.01,645219.0,28.5423,28.6584,28.5268,28.6506,645219.0
2016-02-04 15:00:00,37.02,37.06,36.92,36.97,534741.0,28.6584,28.6893,28.581,28.6197,534741.0
2016-02-04 15:30:00,36.97,37.08,36.91,37.06,647563.0,28.6197,28.7048,28.5732,28.6893,647563.0
2016-02-05 09:30:00,37.02,37.03,36.82,36.88,868391.0,28.6584,28.6661,28.5036,28.55,868391.0
2016-02-05 10:00:00,36.89,36.95,36.74,36.77,464732.0,28.5577,28.6042,28.4416,28.4649,464732.0
2016-02-05 10:30:00,36.78,36.89,36.74,36.78,608320.0,28.4726,28.5577,28.4416,28.4726,608320.0
2016-02-05 11:00:00,36.79,36.82,36.66,36.75,528341.0,28.4803,28.5036,28.3797,28.4494,528341.0
2016-02-05 11:30:00,36.76,36.79,36.69,36.75,422387.0,28.4571,28.4803,28.4029,28.4494,422387.0
2016-02-05 12:00:00,36.76,36.8,36.67,36.73,454367.0,28.4571,28.4881,28.3874,28.4339,454367.0
2016-02-05 12:30:00,36.73,36.8,36.69,36.76,438861.0,28.4339,28.4881,28.4029,28.4571,438861.0
2016-02-05 13:00:00,36.75,36.81,36.71,36.75,328261.0,28.4494,28.4958,28.4184,28.4494,328261.0
2016-02-05 13:30:00,36.75,36.75,36.61,36.67,269986.0,28.4494,28.4494,28.341,28.3874,269986.0
2016-02-05 14:00:00,36.67,36.71,36.56,36.57,304485.0,28.3874,28.4184,28.3023,28.31,304485.0
2016-02-05 14:30:00,36.57,36.64,36.56,36.59,289821.0,28.31,28.3642,28.3023,28.3255,289821.0
2016-02-05 15:00:00,36.58,36.67,36.52,36.63,360156.0,28.3178,28.3874,28.2713,28.3565,360156.0
2016-02-05 15:30:00,36.62,36.66,36.5,36.65,616591.0,28.3487,28.3797,28.2558,28.372,616591.0
2016-02-08 09:30:00,36.21,36.21,35.97,36.02,621308.0,28.0313,28.0313,27.8455,27.8843,621308.0
2016-02-08 10:00:00,36.0,36.07,35.85,35.88,1066726.0,27.8688,27.923,27.7526,27.7759,1066726.0
2016-02-08 10:30:00,35.88,36.04,35.87,35.94,842629.0,27.7759,27.8997,27.7681,27.8223,842629.0
2016-02-08 11:00:00,35.94,36.08,35.85,36.06,1104135.0,27.8223,27.9307,27.7526,27.9152,1104135.0
2016-02-08 11:30:00,36.05,36.06,35.87,36.02,501119.0,27.9075,27.9152,27.7681,27.8843,501119.0
2016-02-08 12:00:00,36.02,36.07,35.98,36.04,334086.0,27.8843,27.923,27.8533,27.8997,334086.0
2016-02-08 12:30:00,36.04,36.09,35.97,35.98,316245.0,27.8997,27.9384,27.8455,27.8533,316245.0
2016-02-08 13:00:00,35.98,35.98,35.83,35.9,457717.0,27.8533,27.8533,27.7372,27.7914,457717.0
2016-02-08 13:30:00,35.9,35.93,35.78,35.79,483624.0,27.7914,27.8146,27.6985,27.7062,483624.0
2016-02-08 14:00:00,35.78,35.88,35.74,35.79,380934.0,27.6985,27.7759,27.6675,27.7062,380934.0
2016-02-08 14:30:00,35.78,35.92,35.74,35.88,706130.0,27.6985,27.8068,27.6675,27.7759,706130.0
2016-02-08 15:00:00,35.87,36.08,35.86,36.04,536875.0,27.7681,27.9307,27.7604,27.8997,536875.0
2016-02-08 15:30:00,36.05,36.31,36.04,36.16,690677.0,27.9075,28.1087,27.8997,27.9926,690677.0
2016-02-09 09:30:00,35.6,36.0,35.53,35.89,523116.0,27.5591,27.8688,27.5049,27.7836,523116.0
2016-02-09 10:00:00,35.88,36.07,35.74,35.75,618600.0,27.7759,27.923,27.6675,27.6752,618600.0
2016-02-09 10:30:00,35.75,35.75,35.49,35.5,826670.0,27.6752,27.6752,27.474,27.4817,826670.0
2016-02-09 11:00:00,35.5,35.73,35.48,35.69,907694.0,27.4817,27.6598,27.4662,27.6288,907694.0
2016-02-09 11:30:00,35.68,35.72,35.51,35.53,557330.0,27.621,27.652,27.4894,27.5049,557330.0
2016-02-09 12:00:00,35.53,35.62,35.49,35.54,428713.0,27.5049,27.5746,27.474,27.5127,428713.0
2016-02-09 12:30:00,35.53,35.62,35.48,35.51,406709.0,27.5049,27.5746,27.4662,27.4894,406709.0
2016-02-09 13:00:00,35.51,35.53,35.34,35.39,561781.0,27.4894,27.5049,27.3578,27.3965,561781.0
2016-02-09 13:30:00,35.39,35.53,35.34,35.48,470288.0,27.3965,27.5049,27.3578,27.4662,470288.0
2016-02-09 14:00:00,35.49,35.65,35.46,35.49,979147.0,27.474,27.5978,27.4507,27.474,979147.0
2016-02-09 14:30:00,35.49,35.72,35.49,35.7,815049.0,27.474,27.652,27.474,27.6365,815049.0
2016-02-09 15:00:00,35.71,35.89,35.64,35.72,842011.0,27.6443,27.7836,27.5901,27.652,842011.0
2016-02-09 15:30:00,35.72,35.83,35.64,35.66,700851.0,27.652,27.7372,27.5901,27.6056,700851.0
2016-02-10 09:30:00,36.13,36.24,35.94,36.21,626185.0,27.9694,28.0546,27.8223,28.0313,626185.0
2016-02-10 10:00:00,36.21,36.32,36.16,36.28,692128.0,28.0313,28.1165,27.9926,28.0855,692128.0
2016-02-10 10:30:00,36.28,36.48,36.13,36.15,672152.0,28.0855,28.2404,27.9694,27.9849,672152.0
2016-02-10 11:00:00,36.15,36.24,36.1,36.11,752868.0,27.9849,28.0546,27.9462,27.9539,752868.0
2016-02-10 11:30:00,36.11,36.31,36.01,36.28,814162.0,27.9539,28.1087,27.8765,28.0855,814162.0
2016-02-10 12:00:00,36.29,36.37,36.19,36.33,617473.0,28.0933,28.1552,28.0159,28.1242,617473.0
2016-02-10 12:30:00,36.34,36.39,36.27,36.38,381451.0,28.132,28.1707,28.0778,28.1629,381451.0
2016-02-10 13:00:00,36.38,36.39,36.18,36.2,870695.0,28.1629,28.1707,28.0081,28.0236,870695.0
2016-02-10 13:30:00,36.21,36.26,36.14,36.16,565697.0,28.0313,28.07,27.9771,27.9926,565697.0
2016-02-10 14:00:00,36.17,36.22,36.09,36.16,872167.0,28.0004,28.0391,27.9384,27.9926,872167.0
2016-02-10 14:30:00,36.16,36.21,36.02,36.1,407651.0,27.9926,28.0313,27.8843,27.9462,407651.0
2016-02-10 15:00:00,36.09,36.23,35.87,35.91,1335021.0,27.9384,28.0468,27.7681,27.7991,1335021.0
2016-02-10 15:30:00,35.9,35.96,35.83,35.83,791494.0,27.7914,27.8378,27.7372,27.7372,791494.0
2016-02-11 09:30:00,35.13,35.41,35.11,35.35,946623.0,27.1953,27.412,27.1798,27.3656,946623.0
2016-02-11 10:00:00,35.35,35.44,35.26,35.26,576895.0,27.3656,27.4353,27.2959,27.2959,576895.0
2016-02-11 10:30:00,35.26,35.32,35.16,35.17,616160.0,27.2959,27.3424,27.2185,27.2262,616160.0
2016-02-11 11:00:00,35.18,35.24,35.08,35.1,632722.0,27.234,27.2804,27.1566,27.172,632722.0
2016-02-11 11:30:00,35.1,35.25,35.05,35.2,535916.0,27.172,27.2882,27.1333,27.2495,535916.0
2016-02-11 12:00:00,35.21,35.26,35.1,35.14,697065.0,27.2572,27.2959,27.172,27.203,697065.0
2016-02-11 12:30:00,35.13,35.25,35.08,35.23,439201.0,27.1953,27.2882,27.1566,27.2727,439201.0
2016-02-11 13:00:00,35.23,35.3,35.19,35.23,442119.0,27.2727,27.3269,27.2417,27.2727,442119.0
2016-02-11 13:30:00,35.22,35.28,35.09,35.13,505628.0,27.2649,27.3114,27.1643,27.1953,505628.0
2016-02-11 14:00:00,35.13,35.15,34.98,35.0,607678.0,27.1953,27.2108,27.0792,27.0946,607678.0
2016-02-11 14:30:00,35.0,35.47,34.97,35.34,1619982.0,27.0946,27.4585,27.0714,27.3578,1619982.0
2016-02-11 15:00:00,35.34,35.37,35.15,35.34,1060708.0,27.3578,27.3811,27.2108,27.3578,1060708.0
2016-02-11 15:30:00,35.33,35.48,35.25,35.26,702818.0,27.3501,27.4662,27.2882,27.2959,702818.0
2016-02-12 09:30:00,35.47,35.56,35.35,35.37,1036011.0,27.4585,27.5282,27.3656,27.3811,1036011.0
2016-02-12 10:00:00,35.37,35.54,35.32,35.52,416489.0,27.3811,27.5127,27.3424,27.4972,416489.0
2016-02-12 10:30:00,35.52,35.56,35.39,35.43,501185.0,27.4972,27.5282,27.3965,27.4275,501185.0
2016-02-12 11:00:00,35.43,35.61,35.42,35.6,543811.0,27.4275,27.5669,27.4198,27.5591,543811.0
2016-02-12 11:30:00,35.62,35.67,35.55,35.58,431636.0,27.5746,27.6133,27.5204,27.5436,431636.0
2016-02-12 12:00:00,35.58,35.62,35.56,35.6,258587.0,27.5436,27.5746,27.5282,27.5591,258587.0
2016-02-12 12:30:00,35.59,35.62,35.54,35.54,134002.0,27.5514,27.5746,27.5127,27.5127,134002.0
2016-02-12 13:00:00,35.54,35.58,35.45,35.5,254198.0,27.5127,27.5436,27.443,27.4817,254198.0
2016-02-12 13:30:00,35.51,35.56,35.48,35.52,221643.0,27.4894,27.5282,27.4662,27.4972,221643.0
2016-02-12 14:00:00,35.51,35.64,35.49,35.61,245358.0,27.4894,27.5901,27.474,27.5669,245358.0
2016-02-12 14:30:00,35.61,35.7,35.59,35.66,326352.0,27.5669,27.6365,27.5514,27.6056,326352.0
2016-02-12 15:00:00,35.65,35.72,35.62,35.71,269778.0,27.5978,27.652,27.5746,27.6443,269778.0
2016-02-12 15:30:00,35.71,35.8,35.62,35.78,267886.0,27.6443,27.7139,27.5746,27.6985,267886.0
2016-02-16 09:30:00,36.46,36.5,36.33,36.37,551712.0,28.2249,28.2558,28.1242,28.1552,551712.0
2016-02-16 10:00:00,36.37,36.41,36.3,36.37,1193276.0,28.1552,28.1862,28.101,28.1552,1193276.0
2016-02-16 10:30:00,36.37,36.41,36.31,36.33,926071.0,28.1552,28.1862,28.1087,28.1242,926071.0
2016-02-16 11:00:00,36.33,36.38,36.26,36.37,1082485.0,28.1242,28.1629,28.07,28.1552,1082485.0
2016-02-16 11:30:00,36.37,36.52,36.35,36.51,682019.0,28.1552,28.2713,28.1397,28.2636,682019.0
2016-02-16 12:00:00,36.51,36.55,36.46,36.47,208141.0,28.2636,28.2945,28.2249,28.2326,208141.0
2016-02-16 12:30:00,36.47,36.55,36.42,36.53,168237.0,28.2326,28.2945,28.1939,28.2791,168237.0
2016-02-16 13:00:00,36.53,36.57,36.49,36.5,210852.0,28.2791,28.31,28.2481,28.2558,210852.0
2016-02-16 13:30:00,36.5,36.51,36.44,36.48,334003.0,28.2558,28.2636,28.2094,28.2404,334003.0
2016-02-16 14:00:00,36.48,36.52,36.47,36.52,255648.0,28.2404,28.2713,28.2326,28.2713,255648.0
2016-02-16 14:30:00,36.52,36.53,36.45,36.48,231496.0,28.2713,28.2791,28.2171,28.2404,231496.0
2016-02-16 15:00:00,36.48,36.52,36.43,36.5,313456.0,28.2404,28.2713,28.2016,28.2558,313456.0
2016-02-16 15:30:00,36.5,36.56,36.46,36.55,337491.0,28.2558,28.3023,28.2249,28.2945,337491.0
2016-02-17 09:30:00,36.74,36.91,36.72,36.88,947626.0,28.4416,28.5732,28.4261,28.55,947626.0
2016-02-17 10:00:00,36.89,37.03,36.88,37.02,442717.0,28.5577,28.6661,28.55,28.6584,442717.0
2016-02-17 10:30:00,37.02,37.19,36.99,37.18,752100.0,28.6584,28.79,28.6352,28.7822,752100.0
2016-02-17 11:00:00,37.17,37.23,37.16,37.21,383029.0,28.7745,28.821,28.7668,28.8055,383029.0
2016-02-17 11:30:00,37.21,37.26,37.18,37.19,206513.0,28.8055,28.8442,28.7822,28.79,206513.0
2016-02-17 12:00:00,37.19,37.29,37.18,37.26,316571.0,28.79,28.8674,28.7822,28.8442,316571.0
2016-02-17 12:30:00,37.27,37.32,37.27,37.27,192424.0,28.8519,28.8906,28.8519,28.8519,192424.0
2016-02-17 13:00:00,37.27,37.31,37.26,37.3,241745.0,28.8519,28.8829,28.8442,28.8751,241745.0
2016-02-17 13:30:00,37.29,37.3,37.12,37.14,444157.0,28.8674,28.8751,28.7358,28.7513,444157.0
2016-02-17 14:00:00,37.13,37.3,37.12,37.23,231620.0,28.7435,28.8751,28.7358,28.821,231620.0
2016-02-17 14:30:00,37.22,37.25,37.14,37.15,198285.0,28.8132,28.8364,28.7513,28.759,198285.0
2016-02-17 15:00:00,37.16,37.23,37.15,37.19,282886.0,28.7668,28.821,28.759,28.79,282886.0
2016-02-17 15:30:00,37.19,37.29,37.15,37.23,304893.0,28.79,28.8674,28.759,28.821,304893.0
2016-02-18 09:30:00,37.33,37.35,37.24,37.27,366195.0,28.8984,28.9138,28.8287,28.8519,366195.0
2016-02-18 10:00:00,37.27,37.27,37.2,37.26,498433.0,28.8519,28.8519,28.7977,28.8442,498433.0
2016-02-18 10:30:00,37.27,37.27,37.12,37.12,182389.0,28.8519,28.8519,28.7358,28.7358,182389.0
2016-02-18 11:00:00,37.13,37.14,36.94,36.99,394329.0,28.7435,28.7513,28.5965,28.6352,394329.0
2016-02-18 11:30:00,37.0,37.11,36.97,37.1,286472.0,28.6429,28.7281,28.6197,28.7203,286472.0
2016-02-18 12:00:00,37.1,37.16,37.07,37.14,205621.0,28.7203,28.7668,28.6971,28.7513,205621.0
2016-02-18 12:30:00,37.15,37.15,37.1,37.1,234625.0,28.759,28.759,28.7203,28.7203,234625.0
2016-02-18 13:00:00,37.11,37.16,37.08,37.09,356591.0,28.7281,28.7668,28.7048,28.7126,356591.0
2016-02-18 13:30:00,37.09,37.11,37.03,37.06,198804.0,28.7126,28.7281,28.6661,28.6893,198804.0
2016-02-18 14:00:00,37.06,37.12,37.06,37.11,211422.0,28.6893,28.7358,28.6893,28.7281,211422.0
2016-02-18 14:30:00,37.11,37.16,37.08,37.12,206777.0,28.7281,28.7668,28.7048,28.7358,206777.0
2016-02-18 15:00:00,37.11,37.12,37.0,37.04,312135.0,28.7281,28.7358,28.6429,28.6739,312135.0
2016-02-18 15:30:00,37.03,37.05,36.93,37.01,799072.0,28.6661,28.6816,28.5887,28.6506,799072.0
2016-02-19 09:30:00,36.81,36.86,36.72,36.8,490599.0,28.4958,28.5345,28.4261,28.4881,490599.0
2016-02-19 10:00:00,36.79,36.91,36.69,36.85,276097.0,28.4803,28.5732,28.4029,28.5268,276097.0
2016-02-19 10:30:00,36.85,36.93,36.83,36.83,172086.0,28.5268,28.5887,28.5113,28.5113,172086.0
2016-02-19 11:00:00,36.82,36.99,36.77,36.99,256258.0,28.5036,28.6352,28.4649,28.6352,256258.0
2016-02-19 11:30:00,36.98,37.05,36.95,36.97,480914.0,28.6274,28.6816,28.6042,28.6197,480914.0
2016-02-19 12:00:00,36.97,36.99,36.88,36.92,204754.0,28.6197,28.6352,28.55,28.581,204754.0
2016-02-19 12:30:00,36.92,36.95,36.9,36.91,127985.0,28.581,28.6042,28.5655,28.5732,127985.0
2016-02-19 13:00:00,36.91,36.95,36.88,36.93,366776.0,28.5732,28.6042,28.55,28.5887,366776.0
2016-02-19 13:30:00,36.94,36.96,36.91,36.95,492846.0,28.5965,28.6119,28.5732,28.6042,492846.0
2016-02-19 14:00:00,36.96,37.03,36.94,36.96,165026.0,28.6119,28.6661,28.5965,28.6119,165026.0
2016-02-19 14:30:00,36.97,36.97,36.9,36.92,199057.0,28.6197,28.6197,28.5655,28.581,199057.0
2016-02-19 15:00:00,36.91,36.93,36.88,36.91,228498.0,28.5732,28.5887,28.55,28.5732,228498.0
2016-02-19 15:30:00,36.91,36.95,36.86,36.87,478423.0,28.5732,28.6042,28.5345,28.5423,478423.0
2016-02-22 09:30:00,37.47,37.59,37.41,37.55,218955.0,29.0067,29.0996,28.9603,29.0687,218955.0
2016-02-22 10:00:00,37.56,37.63,37.56,37.58,404250.0,29.0764,29.1306,29.0764,29.0919,404250.0
2016-02-22 10:30:00,37.58,37.61,37.55,37.58,476019.0,29.0919,29.1151,29.0687,29.0919,476019.0
2016-02-22 11:00:00,37.58,37.66,37.57,37.65,395982.0,29.0919,29.1538,29.0842,29.1461,395982.0
2016-02-22 11:30:00,37.65,37.72,37.64,37.72,230311.0,29.1461,29.2003,29.1383,29.2003,230311.0
2016-02-22 12:00:00,37.72,37.73,37.69,37.72,147049.0,29.2003,29.208,29.1771,29.2003,147049.0
2016-02-22 12:30:00,37.72,37.75,37.69,37.7,151557.0,29.2003,29.2235,29.1771,29.1848,151557.0
2016-02-22 13:00:00,37.7,37.75,37.69,37.7,125280.0,29.1848,29.2235,29.1771,29.1848,125280.0
2016-02-22 13:30:00,37.7,37.75,37.69,37.72,366147.0,29.1848,29.2235,29.1771,29.2003,366147.0
2016-02-22 14:00:00,37.72,37.73,37.67,37.71,358728.0,29.2003,29.208,29.1616,29.1925,358728.0
2016-02-22 14:30:00,37.7,37.73,37.67,37.7,676396.0,29.1848,29.208,29.1616,29.1848,676396.0
2016-02-22 15:00:00,37.69,37.72,37.66,37.71,452663.0,29.1771,29.2003,29.1538,29.1925,452663.0
2016-02-22 15:30:00,37.71,37.77,37.69,37.75,527443.0,29.1925,29.239,29.1771,29.2235,527443.0
2016-02-23 09:30:00,37.48,37.49,37.31,37.35,466649.0,29.0145,29.0222,28.8829,28.9138,466649.0
2016-02-23 10:00:00,37.36,37.38,37.22,37.28,389109.0,28.9216,28.9371,28.8132,28.8597,389109.0
2016-02-23 10:30:00,37.28,37.3,37.13,37.16,262973.0,28.8597,28.8751,28.7435,28.7668,262973.0
2016-02-23 11:00:00,37.16,37.17,37.08,37.12,267409.0,28.7668,28.7745,28.7048,28.7358,267409.0
2016-02-23 11:30:00,37.12,37.2,37.09,37.14,336308.0,28.7358,28.7977,28.7126,28.7513,336308.0
2016-02-23 12:00:00,37.14,37.15,37.08,37.14,103912.0,28.7513,28.759,28.7048,28.7513,103912.0
2016-02-23 12:30:00,37.14,37.14,37.08,37.11,106786.0,28.7513,28.7513,28.7048,28.7281,106786.0
2016-02-23 13:00:00,37.1,37.14,37.09,37.13,161332.0,28.7203,28.7513,28.7126,28.7435,161332.0
2016-02-23 13:30:00,37.13,37.14,37.06,37.12,226331.0,28.7435,28.7513,28.6893,28.7358,226331.0
2016-02-23 14:00:00,37.12,37.17,37.1,37.1,163946.0,28.7358,28.7745,28.7203,28.7203,163946.0
2016-02-23 14:30:00,37.1,37.12,37.05,37.05,168938.0,28.7203,28.7358,28.6816,28.6816,168938.0
2016-02-23 15:00:00,37.05,37.07,36.96,36.99,456009.0,28.6816,28.6971,28.6119,28.6352,456009.0
2016-02-23 15:30:00,36.99,37.1,36.95,36.98,334457.0,28.6352,28.7203,28.6042,28.6274,334457.0
2016-02-24 09:30:00,36.41,36.49,36.24,36.28,661228.0,28.1862,28.2481,28.0546,28.0855,661228.0
2016-02-24 10:00:00,36.28,36.35,36.24,36.31,306192.0,28.0855,28.1397,28.0546,28.1087,306192.0
2016-02-24 10:30:00,36.31,36.45,36.25,36.39,408235.0,28.1087,28.2171,28.0623,28.1707,408235.0
2016-02-24 11:00:00,36.4,36.41,36.28,36.34,786441.0,28.1784,28.1862,28.0855,28.132,786441.0
2016-02-24 11:30:00,36.34,36.56,36.34,36.55,343503.0,28.132,28.3023,28.132,28.2945,343503.0
2016-02-24 12:00:00,36.55,36.62,36.53,36.54,243881.0,28.2945,28.3487,28.2791,28.2868,243881.0
2016-02-24 12:30:00,36.54,36.6,36.48,36.58,287026.0,28.2868,28.3332,28.2404,28.3178,287026.0
2016-02-24 13:00:00,36.58,36.7,36.57,36.65,314822.0,28.3178,28.4107,28.31,28.372,314822.0
2016-02-24 13:30:00,36.65,36.67,36.59,36.62,167100.0,28.372,28.3874,28.3255,28.3487,167100.0
2016-02-24 14:00:00,36.63,36.84,36.61,36.82,260435.0,28.3565,28.519,28.341,28.5036,260435.0
2016-02-24 14:30:00,36.81,36.92,36.81,36.85,248406.0,28.4958,28.581,28.4958,28.5268,248406.0
2016-02-24 15:00:00,36.86,37.06,36.86,37.02,338976.0,28.5345,28.6893,28.5345,28.6584,338976.0
2016-02-24 15:30:00,37.02,37.05,36.91,36.93,538980.0,28.6584,28.6816,28.5732,28.5887,538980.0
2016-02-25 09:30:00,36.82,36.87,36.68,36.7,387359.0,28.5036,28.5423,28.3952,28.4107,387359.0
2016-02-25 10:00:00,36.69,36.79,36.61,36.79,245283.0,28.4029,28.4803,28.341,28.4803,245283.0
2016-02-25 10:30:00,36.79,36.82,36.69,36.7,313559.0,28.4803,28.5036,28.4029,28.4107,313559.0
2016-02-25 11:00:00,36.69,36.75,36.65,36.73,709800.0,28.4029,28.4494,28.372,28.4339,709800.0
2016-02-25 11:30:00,36.75,36.84,36.72,36.83,318933.0,28.4494,28.519,28.4261,28.5113,318933.0
2016-02-25 12:00:00,36.83,36.84,36.75,36.78,153697.0,28.5113,28.519,28.4494,28.4726,153697.0
2016-02-25 12:30:00,36.77,36.81,36.74,36.77,649786.0,28.4649,28.4958,28.4416,28.4649,649786.0
2016-02-25 13:00:00,36.77,36.87,36.75,36.87,861313.0,28.4649,28.5423,28.4494,28.5423,861313.0
2016-02-25 13:30:00,36.86,37.01,36.85,37.01,364544.0,28.5345,28.6506,28.5268,28.6506,364544.0
2016-02-25 14:00:00,37.01,37.06,36.97,36.98,297701.0,28.6506,28.6893,28.6197,28.6274,297701.0
2016-02-25 14:30:00,36.99,37.01,36.92,36.96,205717.0,28.6352,28.6506,28.581,28.6119,205717.0
2016-02-25 15:00:00,36.97,37.02,36.94,36.96,325030.0,28.6197,28.6584,28.5965,28.6119,325030.0
2016-02-25 15:30:00,36.95,37.08,36.93,37.03,328945.0,28.6042,28.7048,28.5887,28.6661,328945.0
2016-02-26 09:30:00,37.25,37.26,37.02,37.02,671589.0,28.8364,28.8442,28.6584,28.6584,671589.0
2016-02-26 10:00:00,37.02,37.04,36.87,36.91,302965.0,28.6584,28.6739,28.5423,28.5732,302965.0
2016-02-26 10:30:00,36.91,37.04,36.9,36.98,336732.0,28.5732,28.6739,28.5655,28.6274,336732.0
2016-02-26 11:00:00,36.98,37.01,36.88,36.88,254394.0,28.6274,28.6506,28.55,28.55,254394.0
2016-02-26 11:30:00,36.88,36.9,36.83,36.86,593578.0,28.55,28.5655,28.5113,28.5345,593578.0
2016-02-26 12:00:00,36.85,36.93,36.8,36.89,214110.0,28.5268,28.5887,28.4881,28.5577,214110.0
2016-02-26 12:30:00,36.9,36.93,36.83,36.88,215983.0,28.5655,28.5887,28.5113,28.55,215983.0
2016-02-26 13:00:00,36.88,36.92,36.84,36.86,211821.0,28.55,28.581,28.519,28.5345,211821.0
2016-02-26 13:30:00,36.86,36.86,36.75,36.77,172848.0,28.5345,28.5345,28.4494,28.4649,172848.0
2016-02-26 14:00:00,36.78,36.8,36.72,36.77,192836.0,28.4726,28.4881,28.4261,28.4649,192836.0
2016-02-26 14:30:00,36.76,36.77,36.65,36.68,332366.0,28.4571,28.4649,28.372,28.3952,332366.0
2016-02-26 15:00:00,36.67,36.77,36.66,36.71,243489.0,28.3874,28.4649,28.3797,28.4184,243489.0
2016-02-26 15:30:00,36.72,36.77,36.67,36.67,435834.0,28.4261,28.4649,28.3874,28.3874,435834.0
2016-02-29 09:30:00,37.07,37.12,36.98,37.08,503621.0,28.6971,28.7358,28.6274,28.7048,503621.0
2016-02-29 10:00:00,37.08,37.09,37.0,37.03,897576.0,28.7048,28.7126,28.6429,28.6661,897576.0
2016-02-29 10:30:00,37.03,37.12,37.0,37.1,295800.0,28.6661,28.7358,28.6429,28.7203,295800.0
2016-02-29 11:00:00,37.11,37.21,37.07,37.12,761302.0,28.7281,28.8055,28.6971,28.7358,761302.0
2016-02-29 11:30:00,37.12,37.3,37.11,37.28,644259.0,28.7358,28.8751,28.7281,28.8597,644259.0
2016-02-29 12:00:00,37.28,37.31,37.23,37.25,84544.0,28.8597,28.8829,28.821,28.8364,84544.0
2016-02-29 12:30:00,37.26,37.31,37.23,37.31,203298.0,28.8442,28.8829,28.821,28.8829,203298.0
2016-02-29 13:00:00,37.3,37.32,37.23,37.23,193152.0,28.8751,28.8906,28.821,28.821,193152.0
2016-02-29 13:30:00,37.23,37.26,37.2,37.25,118693.0,28.821,28.8442,28.7977,28.8364,118693.0
2016-02-29 14:00:00,37.25,37.26,37.07,37.14,341551.0,28.8364,28.8442,28.6971,28.7513,341551.0
2016-02-29 14:30:00,37.14,37.15,37.08,37.12,1163449.0,28.7513,28.759,28.7048,28.7358,1163449.0
2016-02-29 15:00:00,37.11,37.11,36.97,37.05,1065121.0,28.7281,28.7281,28.6197,28.6816,1065121.0
2016-02-29 15:30:00,37.05,37.11,36.99,37.0,637352.0,28.6816,28.7281,28.6352,28.6429,637352.0
2016-03-01 09:30:00,37.76,37.8,37.63,37.75,391732.0,29.2312,29.2622,29.1306,29.2235,391732.0
2016-03-01 10:00:00,37.76,37.85,37.72,37.83,294836.0,29.2312,29.3009,29.2003,29.2854,294836.0
2016-03-01 10:30:00,37.82,37.92,37.81,37.88,245796.0,29.2777,29.3551,29.2699,29.3241,245796.0
2016-03-01 11:00:00,37.89,38.09,37.89,38.08,199398.0,29.3319,29.4867,29.3319,29.479,199398.0
2016-03-01 11:30:00,38.08,38.21,38.07,38.19,244096.0,29.479,29.5796,29.4712,29.5641,244096.0
2016-03-01 12:00:00,38.19,38.25,38.17,38.2,143631.0,29.5641,29.6106,29.5486,29.5719,143631.0
2016-03-01 12:30:00,38.2,38.22,38.14,38.19,126212.0,29.5719,29.5873,29.5254,29.5641,126212.0
2016-03-01 13:00:00,38.19,38.22,38.15,38.2,139716.0,29.5641,29.5873,29.5332,29.5719,139716.0
2016-03-01 13:30:00,38.21,38.3,38.2,38.27,177686.0,29.5796,29.6493,29.5719,29.626,177686.0
2016-03-01 14:00:00,38.26,38.29,38.22,38.26,454603.0,29.6183,29.6415,29.5873,29.6183,454603.0
2016-03-01 14:30:00,38.26,38.31,38.23,38.3,988137.0,29.6183,29.657,29.5951,29.6493,988137.0
2016-03-01 15:00:00,38.3,38.31,38.24,38.25,219398.0,29.6493,29.657,29.6028,29.6106,219398.0
2016-03-01 15:30:00,38.26,38.3,38.21,38.3,471661.0,29.6183,29.6493,29.5796,29.6493,471661.0
2016-03-02 09:30:00,38.28,38.38,38.25,38.34,376631.0,29.6338,29.7112,29.6106,29.6802,376631.0
2016-03-02 10:00:00,38.33,38.42,38.32,38.4,274131.0,29.6725,29.7422,29.6648,29.7267,274131.0
2016-03-02 10:30:00,38.39,38.46,38.24,38.45,586561.0,29.7189,29.7731,29.6028,29.7654,586561.0
2016-03-02 11:00:00,38.45,38.55,38.43,38.54,562172.0,29.7654,29.8428,29.7499,29.8351,562172.0
2016-03-02 11:30:00,38.54,38.56,38.46,38.47,380887.0,29.8351,29.8505,29.7731,29.7809,380887.0
2016-03-02 12:00:00,38.46,38.5,38.42,38.47,464651.0,29.7731,29.8041,29.7422,29.7809,464651.0
2016-03-02 12:30:00,38.47,38.56,38.44,38.55,367543.0,29.7809,29.8505,29.7577,29.8428,367543.0
2016-03-02 13:00:00,38.55,38.58,38.52,38.57,378238.0,29.8428,29.866,29.8196,29.8583,378238.0
2016-03-02 13:30:00,38.57,38.61,38.55,38.56,241323.0,29.8583,29.8893,29.8428,29.8505,241323.0
2016-03-02 14:00:00,38.55,38.63,38.51,38.62,323457.0,29.8428,29.9047,29.8118,29.897,323457.0
2016-03-02 14:30:00,38.61,38.7,38.61,38.68,372868.0,29.8893,29.9589,29.8893,29.9434,372868.0
2016-03-02 15:00:00,38.68,38.68,38.62,38.65,256558.0,29.9434,29.9434,29.897,29.9202,256558.0
2016-03-02 15:30:00,38.64,38.78,38.61,38.76,554770.0,29.9125,30.0209,29.8893,30.0054,554770.0
2016-03-03 09:30:00,38.77,38.83,38.72,38.81,337580.0,30.0131,30.0596,29.9744,30.0441,337580.0
2016-03-03 10:00:00,38.81,38.84,38.75,38.83,263205.0,30.0441,30.0673,29.9976,30.0596,263205.0
2016-03-03 10:30:00,38.84,39.01,38.83,38.97,342243.0,30.0673,30.1989,30.0596,30.1679,342243.0
2016-03-03 11:00:00,38.97,38.99,38.89,38.9,301581.0,30.1679,30.1834,30.106,30.1138,301581.0
2016-03-03 11:30:00,38.9,39.0,38.88,38.98,223847.0,30.1138,30.1912,30.0983,30.1757,223847.0
2016-03-03 12:00:00,38.98,39.03,38.95,38.99,270279.0,30.1757,30.2144,30.1525,30.1834,270279.0
2016-03-03 12:30:00,38.99,39.1,38.98,39.06,111756.0,30.1834,30.2686,30.1757,30.2376,111756.0
2016-03-03 13:00:00,39.05,39.16,39.05,39.11,138567.0,30.2299,30.315,30.2299,30.2763,138567.0
2016-03-03 13:30:00,39.12,39.18,39.11,39.13,229806.0,30.2841,30.3305,30.2763,30.2918,229806.0
2016-03-03 14:00:00,39.13,39.15,39.04,39.05,423518.0,30.2918,30.3073,30.2221,30.2299,423518.0
2016-03-03 14:30:00,39.05,39.13,39.03,39.09,365005.0,30.2299,30.2918,30.2144,30.2608,365005.0
2016-03-03 15:00:00,39.09,39.15,39.05,39.08,265465.0,30.2608,30.3073,30.2299,30.2531,265465.0
2016-03-03 15:30:00,39.07,39.18,39.07,39.16,278576.0,30.2454,30.3305,30.2454,30.315,278576.0
2016-03-04 09:30:00,39.55,39.6,39.46,39.49,433000.0,30.6169,30.6556,30.5473,30.5705,433000.0
2016-03-04 10:00:00,39.49,39.66,39.47,39.65,609162.0,30.5705,30.7021,30.555,30.6944,609162.0
2016-03-04 10:30:00,39.65,39.81,39.64,39.8,601120.0,30.6944,30.8182,30.6866,30.8105,601120.0
2016-03-04 11:00:00,39.81,39.94,39.8,39.89,412454.0,30.8182,30.9189,30.8105,30.8801,412454.0
2016-03-04 11:30:00,39.89,39.94,39.85,39.93,174473.0,30.8801,30.9189,30.8492,30.9111,174473.0
2016-03-04 12:00:00,39.93,39.97,39.87,39.91,213877.0,30.9111,30.9421,30.8647,30.8956,213877.0
2016-03-04 12:30:00,39.91,40.05,39.91,40.02,1187695.0,30.8956,31.004,30.8956,30.9808,1187695.0
2016-03-04 13:00:00,40.02,40.06,39.98,40.05,175654.0,30.9808,31.0117,30.9498,31.004,175654.0
2016-03-04 13:30:00,40.05,40.1,40.02,40.09,267165.0,31.004,31.0427,30.9808,31.035,267165.0
2016-03-04 14:00:00,40.1,40.1,39.92,39.94,426238.0,31.0427,31.0427,30.9034,30.9189,426238.0
2016-03-04 14:30:00,39.93,39.98,39.83,39.9,804058.0,30.9111,30.9498,30.8337,30.8879,804058.0
2016-03-04 15:00:00,39.9,39.98,39.82,39.95,695611.0,30.8879,30.9498,30.826,30.9266,695611.0
2016-03-04 15:30:00,39.95,40.01,39.92,39.95,869419.0,30.9266,30.973,30.9034,30.9266,869419.0
2016-03-07 09:30:00,39.55,39.72,39.52,39.58,370966.0,30.6169,30.7485,30.5937,30.6402,370966.0
2016-03-07 10:00:00,39.57,39.79,39.56,39.72,332820.0,30.6324,30.8027,30.6247,30.7485,332820.0
2016-03-07 10:30:00,39.73,39.83,39.71,39.77,336465.0,30.7563,30.8337,30.7408,30.7872,336465.0
2016-03-07 11:00:00,39.78,39.89,39.76,39.89,275363.0,30.795,30.8801,30.7795,30.8801,275363.0
2016-03-07 11:30:00,39.9,40.0,39.89,39.96,258050.0,30.8879,30.9653,30.8801,30.9343,258050.0
2016-03-07 12:00:00,39.96,40.01,39.93,39.97,191317.0,30.9343,30.973,30.9111,30.9421,191317.0
2016-03-07 12:30:00,39.97,40.01,39.96,39.98,218327.0,30.9421,30.973,30.9343,30.9498,218327.0
2016-03-07 13:00:00,39.99,40.05,39.92,39.95,269188.0,30.9576,31.004,30.9034,30.9266,269188.0
2016-03-07 13:30:00,39.95,39.95,39.87,39.91,423181.0,30.9266,30.9266,30.8647,30.8956,423181.0
2016-03-07 14:00:00,39.91,39.95,39.85,39.86,310142.0,30.8956,30.9266,30.8492,30.8569,310142.0
2016-03-07 14:30:00,39.86,39.86,39.78,39.84,262961.0,30.8569,30.8569,30.795,30.8414,262961.0
2016-03-07 15:00:00,39.83,39.92,39.77,39.88,608332.0,30.8337,30.9034,30.7872,30.8724,608332.0
2016-03-07 15:30:00,39.88,39.91,39.8,39.84,827749.0,30.8724,30.8956,30.8105,30.8414,827749.0
2016-03-08 09:30:00,39.39,39.43,39.2,39.2,811019.0,30.4931,30.524,30.346,30.346,811019.0
2016-03-08 10:00:00,39.19,39.25,39.12,39.13,554931.0,30.3383,30.3847,30.2841,30.2918,554931.0
2016-03-08 10:30:00,39.12,39.19,39.07,39.1,309827.0,30.2841,30.3383,30.2454,30.2686,309827.0
2016-03-08 11:00:00,39.1,39.25,39.09,39.19,481339.0,30.2686,30.3847,30.2608,30.3383,481339.0
2016-03-08 11:30:00,39.19,39.28,39.18,39.26,976160.0,30.3383,30.4079,30.3305,30.3924,976160.0
2016-03-08 12:00:00,39.26,39.4,39.23,39.34,282146.0,30.3924,30.5008,30.3692,30.4544,282146.0
2016-03-08 12:30:00,39.34,39.37,39.29,39.35,263937.0,30.4544,30.4776,30.4157,30.4621,263937.0
2016-03-08 13:00:00,39.34,39.37,39.28,39.35,265027.0,30.4544,30.4776,30.4079,30.4621,265027.0
2016-03-08 13:30:00,39.35,39.41,39.33,39.39,232027.0,30.4621,30.5086,30.4466,30.4931,232027.0
2016-03-08 14:00:00,39.38,39.46,39.36,39.37,377415.0,30.4853,30.5473,30.4699,30.4776,377415.0
2016-03-08 14:30:00,39.37,39.42,39.33,39.38,442747.0,30.4776,30.5163,30.4466,30.4853,442747.0
2016-03-08 15:00:00,39.38,39.4,39.25,39.28,453395.0,30.4853,30.5008,30.3847,30.4079,453395.0
2016-03-08 15:30:00,39.28,39.3,39.18,39.2,527666.0,30.4079,30.4234,30.3305,30.346,527666.0
2016-03-09 09:30:00,39.41,39.5,39.35,39.43,365238.0,30.5086,30.5782,30.4621,30.524,365238.0
2016-03-09 10:00:00,39.42,39.49,39.37,39.46,511083.0,30.5163,30.5705,30.4776,30.5473,511083.0
2016-03-09 10:30:00,39.46,39.59,39.4,39.47,884392.0,30.5473,30.6479,30.5008,30.555,884392.0
2016-03-09 11:00:00,39.47,39.66,39.47,39.65,246964.0,30.555,30.7021,30.555,30.6944,246964.0
2016-03-09 11:30:00,39.66,39.68,39.54,39.65,234574.0,30.7021,30.7176,30.6092,30.6944,234574.0
2016-03-09 12:00:00,39.64,39.65,39.6,39.6,160655.0,30.6866,30.6944,30.6556,30.6556,160655.0
2016-03-09 12:30:00,39.61,39.62,39.51,39.52,229377.0,30.6634,30.6711,30.586,30.5937,229377.0
2016-03-09 13:00:00,39.51,39.53,39.44,39.46,168840.0,30.586,30.6015,30.5318,30.5473,168840.0
2016-03-09 13:30:00,39.46,39.52,39.42,39.5,211089.0,30.5473,30.5937,30.5163,30.5782,211089.0
2016-03-09 14:00:00,39.5,39.52,39.44,39.51,263493.0,30.5782,30.5937,30.5318,30.586,263493.0
2016-03-09 14:30:00,39.51,39.51,39.45,39.49,255531.0,30.586,30.586,30.5395,30.5705,255531.0
2016-03-09 15:00:00,39.49,39.5,39.38,39.42,452188.0,30.5705,30.5782,30.4853,30.5163,452188.0
2016-03-09 15:30:00,39.41,39.45,39.39,39.44,494387.0,30.5086,30.5395,30.4931,30.5318,494387.0
2016-03-10 09:30:00,39.67,39.72,39.5,39.7,1176268.0,30.7098,30.7485,30.5782,30.7331,1176268.0
2016-03-10 10:00:00,39.7,39.75,39.63,39.65,680617.0,30.7331,30.7718,30.6789,30.6944,680617.0
2016-03-10 10:30:00,39.65,39.65,39.36,39.37,487580.0,30.6944,30.6944,30.4699,30.4776,487580.0
2016-03-10 11:00:00,39.38,39.39,39.1,39.13,299408.0,30.4853,30.4931,30.2686,30.2918,299408.0
2016-03-10 11:30:00,39.13,39.22,39.06,39.17,264486.0,30.2918,30.3615,30.2376,30.3228,264486.0
2016-03-10 12:00:00,39.16,39.22,39.12,39.15,424414.0,30.315,30.3615,30.2841,30.3073,424414.0
2016-03-10 12:30:00,39.15,39.15,38.98,39.09,163510.0,30.3073,30.3073,30.1757,30.2608,163510.0
2016-03-10 13:00:00,39.09,39.21,39.04,39.2,234493.0,30.2608,30.3537,30.2221,30.346,234493.0
2016-03-10 13:30:00,39.19,39.23,39.17,39.2,183606.0,30.3383,30.3692,30.3228,30.346,183606.0
2016-03-10 14:00:00,39.18,39.33,39.13,39.31,241461.0,30.3305,30.4466,30.2918,30.4311,241461.0
2016-03-10 14:30:00,39.32,39.4,39.28,39.34,250009.0,30.4389,30.5008,30.4079,30.4544,250009.0
2016-03-10 15:00:00,39.34,39.53,39.29,39.5,400211.0,30.4544,30.6015,30.4157,30.5782,400211.0
2016-03-10 15:30:00,39.51,39.53,39.4,39.52,449161.0,30.586,30.6015,30.5008,30.5937,449161.0
2016-03-11 09:30:00,40.06,40.16,40.05,40.13,433384.0,31.0117,31.0892,31.004,31.0659,433384.0
2016-03-11 10:00:00,40.13,40.19,40.08,40.19,359012.0,31.0659,31.1124,31.0272,31.1124,359012.0
2016-03-11 10:30:00,40.19,40.3,40.18,40.24,254452.0,31.1124,31.1975,31.1046,31.1511,254452.0
2016-03-11 11:00:00,40.24,40.32,40.24,40.32,405565.0,31.1511,31.213,31.1511,31.213,405565.0
2016-03-11 11:30:00,40.32,40.34,40.26,40.32,201784.0,31.213,31.2285,31.1666,31.213,201784.0
2016-03-11 12:00:00,40.32,40.35,40.28,40.35,247034.0,31.213,31.2362,31.1821,31.2362,247034.0
2016-03-11 12:30:00,40.35,40.36,40.3,40.32,107842.0,31.2362,31.244,31.1975,31.213,107842.0
2016-03-11 13:00:00,40.32,40.34,40.28,40.33,160485.0,31.213,31.2285,31.1821,31.2208,160485.0
2016-03-11 13:30:00,40.33,40.4,40.32,40.39,250946.0,31.2208,31.275,31.213,31.2672,250946.0
2016-03-11 14:00:00,40.39,40.4,40.32,40.33,132036.0,31.2672,31.275,31.213,31.2208,132036.0
2016-03-11 14:30:00,40.33,40.35,40.28,40.31,322646.0,31.2208,31.2362,31.1821,31.2053,322646.0
2016-03-11 15:00:00,40.3,40.39,40.3,40.36,278463.0,31.1975,31.2672,31.1975,31.244,278463.0
2016-03-11 15:30:00,40.36,40.41,40.34,40.38,450198.0,31.244,31.2827,31.2285,31.2595,450198.0
2016-03-14 09:30:00,40.2,40.2,40.0,40.0,175629.0,31.1201,31.1201,30.9653,30.9653,175629.0
2016-03-14 10:00:00,40.0,40.08,39.97,40.07,274447.0,30.9653,31.0272,30.9421,31.0195,274447.0
2016-03-14 10:30:00,40.06,40.17,40.06,40.1,345048.0,31.0117,31.0969,31.0117,31.0427,345048.0
2016-03-14 11:00:00,40.1,40.17,40.07,40.12,321224.0,31.0427,31.0969,31.0195,31.0582,321224.0
2016-03-14 11:30:00,40.11,40.15,40.08,40.1,210889.0,31.0505,31.0814,31.0272,31.0427,210889.0
2016-03-14 12:00:00,40.11,40.18,40.1,40.16,90049.0,31.0505,31.1046,31.0427,31.0892,90049.0
2016-03-14 12:30:00,40.16,40.22,40.16,40.21,304694.0,31.0892,31.1356,31.0892,31.1279,304694.0
2016-03-14 13:00:00,40.21,40.23,40.19,40.21,142775.0,31.1279,31.1433,31.1124,31.1279,142775.0
2016-03-14 13:30:00,40.21,40.28,40.2,40.24,136063.0,31.1279,31.1821,31.1201,31.1511,136063.0
2016-03-14 14:00:00,40.24,40.26,40.19,40.24,111632.0,31.1511,31.1666,31.1124,31.1511,111632.0
2016-03-14 14:30:00,40.25,40.31,40.24,40.26,272176.0,31.1588,31.2053,31.1511,31.1666,272176.0
2016-03-14 15:00:00,40.25,40.26,40.14,40.17,292898.0,31.1588,31.1666,31.0737,31.0969,292898.0
2016-03-14 15:30:00,40.17,40.2,40.08,40.08,357552.0,31.0969,31.1201,31.0272,31.0272,357552.0
2016-03-15 09:30:00,39.5,39.53,39.34,39.34,277064.0,30.5782,30.6015,30.4544,30.4544,277064.0
2016-03-15 10:00:00,39.34,39.49,39.33,39.48,153787.0,30.4544,30.5705,30.4466,30.5627,153787.0
2016-03-15 10:30:00,39.5,39.52,39.33,39.36,244088.0,30.5782,30.5937,30.4466,30.4699,244088.0
2016-03-15 11:00:00,39.37,39.38,39.32,39.36,257472.0,30.4776,30.4853,30.4389,30.4699,257472.0
2016-03-15 11:30:00,39.36,39.38,39.32,39.36,175608.0,30.4699,30.4853,30.4389,30.4699,175608.0
2016-03-15 12:00:00,39.36,39.39,39.33,39.38,142351.0,30.4699,30.4931,30.4466,30.4853,142351.0
2016-03-15 12:30:00,39.39,39.39,39.31,39.32,65628.0,30.4931,30.4931,30.4311,30.4389,65628.0
2016-03-15 13:00:00,39.32,39.41,39.31,39.41,131852.0,30.4389,30.5086,30.4311,30.5086,131852.0
2016-03-15 13:30:00,39.41,39.47,39.41,39.45,73907.0,30.5086,30.555,30.5086,30.5395,73907.0
2016-03-15 14:00:00,39.46,39.47,39.43,39.45,85127.0,30.5473,30.555,30.524,30.5395,85127.0
2016-03-15 14:30:00,39.45,39.46,39.41,39.43,270410.0,30.5395,30.5473,30.5086,30.524,270410.0
2016-03-15 15:00:00,39.43,39.5,39.42,39.49,200769.0,30.524,30.5782,30.5163,30.5705,200769.0
2016-03-15 15:30:00,39.48,39.52,39.46,39.5,147124.0,30.5627,30.5937,30.5473,30.5782,147124.0
2016-03-16 09:30:00,39.22,39.39,39.15,39.36,341618.0,30.3615,30.4931,30.3073,30.4699,341618.0
2016-03-16 10:00:00,39.36,39.38,39.3,39.31,95734.0,30.4699,30.4853,30.4234,30.4311,95734.0
2016-03-16 10:30:00,39.32,39.39,39.28,39.37,86876.0,30.4389,30.4931,30.4079,30.4776,86876.0
2016-03-16 11:00:00,39.38,39.41,39.36,39.41,205496.0,30.4853,30.5086,30.4699,30.5086,205496.0
2016-03-16 11:30:00,39.4,39.45,39.39,39.44,70715.0,30.5008,30.5395,30.4931,30.5318,70715.0
2016-03-16 12:00:00,39.45,39.56,39.45,39.52,209266.0,30.5395,30.6247,30.5395,30.5937,209266.0
2016-03-16 12:30:00,39.52,39.54,39.42,39.43,84102.0,30.5937,30.6092,30.5163,30.524,84102.0
2016-03-16 13:00:00,39.43,39.44,39.37,39.4,99441.0,30.524,30.5318,30.4776,30.5008,99441.0
2016-03-16 13:30:00,39.41,39.42,39.34,39.35,65776.0,30.5086,30.5163,30.4544,30.4621,65776.0
2016-03-16 14:00:00,39.37,40.07,39.36,40.06,1364094.0,30.4776,31.0195,30.4699,31.0117,1364094.0
2016-03-16 14:30:00,40.07,40.23,39.99,40.12,482765.0,31.0195,31.1433,30.9576,31.0582,482765.0
2016-03-16 15:00:00,40.11,40.3,40.11,40.29,606213.0,31.0505,31.1975,31.0505,31.1898,606213.0
2016-03-16 15:30:00,40.28,40.39,40.24,40.29,907014.0,31.1821,31.2672,31.1511,31.1898,907014.0
2016-03-17 09:30:00,40.78,40.83,40.61,40.67,499715.0,31.5691,31.6078,31.4375,31.484,499715.0
2016-03-17 10:00:00,40.68,40.74,40.63,40.73,271160.0,31.4917,31.5382,31.453,31.5304,271160.0
2016-03-17 10:30:00,40.72,40.91,40.7,40.9,532364.0,31.5227,31.6698,31.5072,31.662,532364.0
2016-03-17 11:00:00,40.9,40.96,40.88,40.96,300530.0,31.662,31.7085,31.6465,31.7085,300530.0
2016-03-17 11:30:00,40.96,41.06,40.95,41.05,253281.0,31.7085,31.7859,31.7007,31.7781,253281.0
2016-03-17 12:00:00,41.05,41.19,41.04,41.19,384604.0,31.7781,31.8865,31.7704,31.8865,384604.0
2016-03-17 12:30:00,41.19,41.22,41.12,41.13,142151.0,31.8865,31.9097,31.8323,31.8401,142151.0
2016-03-17 13:00:00,41.13,41.15,41.03,41.07,141033.0,31.8401,31.8556,31.7627,31.7936,141033.0
2016-03-17 13:30:00,41.06,41.15,41.03,41.15,108566.0,31.7859,31.8556,31.7627,31.8556,108566.0
2016-03-17 14:00:00,41.15,41.23,41.13,41.18,169578.0,31.8556,31.9175,31.8401,31.8788,169578.0
2016-03-17 14:30:00,41.18,41.2,41.1,41.11,224370.0,31.8788,31.8943,31.8168,31.8246,224370.0
2016-03-17 15:00:00,41.11,41.2,41.11,41.19,127472.0,31.8246,31.8943,31.8246,31.8865,127472.0
2016-03-17 15:30:00,41.19,41.22,41.12,41.15,380026.0,31.8865,31.9097,31.8323,31.8556,380026.0
2016-03-18 09:30:00,41.36,41.49,41.29,41.4,237508.0,32.0181,32.1188,31.9639,32.0491,237508.0
2016-03-18 10:00:00,41.39,41.48,41.38,41.4,390249.0,32.0413,32.111,32.0336,32.0491,390249.0
2016-03-18 10:30:00,41.4,41.48,41.4,41.44,398437.0,32.0491,32.111,32.0491,32.08,398437.0
2016-03-18 11:00:00,41.45,41.5,41.42,41.42,411007.0,32.0878,32.1265,32.0646,32.0646,411007.0
2016-03-18 11:30:00,41.42,41.45,41.34,41.43,225627.0,32.0646,32.0878,32.0026,32.0723,225627.0
2016-03-18 12:00:00,41.43,41.48,41.42,41.46,165783.0,32.0723,32.111,32.0646,32.0955,165783.0
2016-03-18 12:30:00,41.46,41.5,41.43,41.5,94327.0,32.0955,32.1265,32.0723,32.1265,94327.0
2016-03-18 13:00:00,41.49,41.5,41.38,41.41,162739.0,32.1188,32.1265,32.0336,32.0568,162739.0
2016-03-18 13:30:00,41.41,41.43,41.34,41.41,432732.0,32.0568,32.0723,32.0026,32.0568,432732.0
2016-03-18 14:00:00,41.41,41.43,41.36,41.37,177001.0,32.0568,32.0723,32.0181,32.0259,177001.0
2016-03-18 14:30:00,41.36,41.38,41.33,41.33,448201.0,32.0181,32.0336,31.9949,31.9949,448201.0
2016-03-18 15:00:00,41.34,41.39,41.31,41.31,475167.0,32.0026,32.0413,31.9794,31.9794,475167.0
2016-03-18 15:30:00,41.32,41.33,41.27,41.3,508492.0,31.9872,31.9949,31.9484,31.9717,508492.0
2016-03-21 09:30:00,41.26,41.5,41.26,41.47,226722.0,31.9407,32.1265,31.9407,32.1033,226722.0
2016-03-21 10:00:00,41.48,41.5,41.36,41.36,88815.0,32.111,32.1265,32.0181,32.0181,88815.0
2016-03-21 10:30:00,41.37,41.37,41.25,41.27,399962.0,32.0259,32.0259,31.933,31.9484,399962.0
2016-03-21 11:00:00,41.27,41.39,41.24,41.38,167938.0,31.9484,32.0413,31.9252,32.0336,167938.0
2016-03-21 11:30:00,41.39,41.46,41.39,41.4,200283.0,32.0413,32.0955,32.0413,32.0491,200283.0
2016-03-21 12:00:00,41.4,41.47,41.38,41.41,240725.0,32.0491,32.1033,32.0336,32.0568,240725.0
2016-03-21 12:30:00,41.4,41.42,41.35,41.39,235789.0,32.0491,32.0646,32.0104,32.0413,235789.0
2016-03-21 13:00:00,41.38,41.44,41.36,41.43,150915.0,32.0336,32.08,32.0181,32.0723,150915.0
2016-03-21 13:30:00,41.43,41.45,41.39,41.44,137090.0,32.0723,32.0878,32.0413,32.08,137090.0
2016-03-21 14:00:00,41.44,41.49,41.42,41.47,195135.0,32.08,32.1188,32.0646,32.1033,195135.0
2016-03-21 14:30:00,41.47,41.51,41.46,41.51,212787.0,32.1033,32.1342,32.0955,32.1342,212787.0
2016-03-21 15:00:00,41.51,41.51,41.44,41.45,175461.0,32.1342,32.1342,32.08,32.0878,175461.0
2016-03-21 15:30:00,41.45,41.46,41.4,41.45,140906.0,32.0878,32.0955,32.0491,32.0878,140906.0
2016-03-22 09:30:00,41.14,41.21,41.08,41.21,419801.0,31.8478,31.902,31.8014,31.902,419801.0
2016-03-22 10:00:00,41.2,41.27,41.17,41.26,203441.0,31.8943,31.9484,31.871,31.9407,203441.0
2016-03-22 10:30:00,41.27,41.37,41.25,41.34,105347.0,31.9484,32.0259,31.933,32.0026,105347.0
2016-03-22 11:00:00,41.32,41.42,41.3,41.39,160201.0,31.9872,32.0646,31.9717,32.0413,160201.0
2016-03-22 11:30:00,41.39,41.43,41.35,41.39,105797.0,32.0413,32.0723,32.0104,32.0413,105797.0
2016-03-22 12:00:00,41.4,41.44,41.4,41.43,100794.0,32.0491,32.08,32.0491,32.0723,100794.0
2016-03-22 12:30:00,41.43,41.51,41.4,41.5,98343.0,32.0723,32.1342,32.0491,32.1265,98343.0
2016-03-22 13:00:00,41.5,41.52,41.46,41.49,1340277.0,32.1265,32.142,32.0955,32.1188,1340277.0
2016-03-22 13:30:00,41.49,41.5,41.45,41.46,98697.0,32.1188,32.1265,32.0878,32.0955,98697.0
2016-03-22 14:00:00,41.46,41.48,41.41,41.44,188149.0,32.0955,32.111,32.0568,32.08,188149.0
2016-03-22 14:30:00,41.45,41.49,41.42,41.42,189105.0,32.0878,32.1188,32.0646,32.0646,189105.0
2016-03-22 15:00:00,41.41,41.43,41.32,41.33,293928.0,32.0568,32.0723,31.9872,31.9949,293928.0
2016-03-22 15:30:00,41.34,41.36,41.32,41.34,194570.0,32.0026,32.0181,31.9872,32.0026,194570.0
2016-03-23 09:30:00,41.04,41.04,40.83,40.83,421480.0,31.7704,31.7704,31.6078,31.6078,421480.0
2016-03-23 10:00:00,40.84,40.84,40.73,40.83,338575.0,31.6156,31.6156,31.5304,31.6078,338575.0
2016-03-23 10:30:00,40.82,40.86,40.72,40.76,318220.0,31.6001,31.6311,31.5227,31.5536,318220.0
2016-03-23 11:00:00,40.75,40.78,40.66,40.69,182947.0,31.5459,31.5691,31.4762,31.4994,182947.0
2016-03-23 11:30:00,40.69,40.74,40.65,40.68,840936.0,31.4994,31.5382,31.4685,31.4917,840936.0
2016-03-23 12:00:00,40.68,40.72,40.65,40.71,112591.0,31.4917,31.5227,31.4685,31.5149,112591.0
2016-03-23 12:30:00,40.72,40.76,40.7,40.76,214297.0,31.5227,31.5536,31.5072,31.5536,214297.0
2016-03-23 13:00:00,40.76,40.82,40.75,40.82,273467.0,31.5536,31.6001,31.5459,31.6001,273467.0
2016-03-23 13:30:00,40.82,40.83,40.78,40.82,191994.0,31.6001,31.6078,31.5691,31.6001,191994.0
2016-03-23 14:00:00,40.82,40.88,40.79,40.8,396292.0,31.6001,31.6465,31.5769,31.5846,396292.0
2016-03-23 14:30:00,40.8,40.81,40.66,40.69,210189.0,31.5846,31.5923,31.4762,31.4994,210189.0
2016-03-23 15:00:00,40.68,40.71,40.63,40.68,228301.0,31.4917,31.5149,31.453,31.4917,228301.0
2016-03-23 15:30:00,40.69,40.73,40.66,40.67,251192.0,31.4994,31.5304,31.4762,31.484,251192.0
2016-03-24 09:30:00,40.35,40.35,40.2,40.27,345129.0,31.2362,31.2362,31.1201,31.1743,345129.0
2016-03-24 10:00:00,40.27,40.28,40.16,40.19,604323.0,31.1743,31.1821,31.0892,31.1124,604323.0
2016-03-24 10:30:00,40.19,40.38,40.19,40.36,267268.0,31.1124,31.2595,31.1124,31.244,267268.0
2016-03-24 11:00:00,40.36,40.39,40.26,40.28,228715.0,31.244,31.2672,31.1666,31.1821,228715.0
2016-03-24 11:30:00,40.27,40.31,40.26,40.3,362752.0,31.1743,31.2053,31.1666,31.1975,362752.0
2016-03-24 12:00:00,40.3,40.38,40.27,40.32,215067.0,31.1975,31.2595,31.1743,31.213,215067.0
2016-03-24 12:30:00,40.31,40.34,40.27,40.32,174445.0,31.2053,31.2285,31.1743,31.213,174445.0
2016-03-24 13:00:00,40.31,40.4,40.31,40.38,168246.0,31.2053,31.275,31.2053,31.2595,168246.0
2016-03-24 13:30:00,40.39,40.43,40.35,40.42,109592.0,31.2672,31.2982,31.2362,31.2904,109592.0
2016-03-24 14:00:00,40.42,40.45,40.37,40.43,218141.0,31.2904,31.3137,31.2517,31.2982,218141.0
2016-03-24 14:30:00,40.43,40.51,40.43,40.48,108067.0,31.2982,31.3601,31.2982,31.3369,108067.0
2016-03-24 15:00:00,40.48,40.55,40.46,40.54,159454.0,31.3369,31.3911,31.3214,31.3833,159454.0
2016-03-24 15:30:00,40.54,40.59,40.51,40.59,209145.0,31.3833,31.422,31.3601,31.422,209145.0
2016-03-28 09:30:00,40.63,40.7,40.56,40.62,188495.0,31.453,31.5072,31.3988,31.4453,188495.0
2016-03-28 10:00:00,40.64,40.67,40.57,40.63,150278.0,31.4607,31.484,31.4066,31.453,150278.0
2016-03-28 10:30:00,40.62,40.62,40.52,40.61,87251.0,31.4453,31.4453,31.3678,31.4375,87251.0
2016-03-28 11:00:00,40.61,40.62,40.55,40.61,125139.0,31.4375,31.4453,31.3911,31.4375,125139.0
2016-03-28 11:30:00,40.62,40.66,40.6,40.64,211321.0,31.4453,31.4762,31.4298,31.4607,211321.0
2016-03-28 12:00:00,40.63,40.65,40.58,40.62,151766.0,31.453,31.4685,31.4143,31.4453,151766.0
2016-03-28 12:30:00,40.62,40.67,40.6,40.65,167412.0,31.4453,31.484,31.4298,31.4685,167412.0
2016-03-28 13:00:00,40.65,40.67,40.6,40.61,58124.0,31.4685,31.484,31.4298,31.4375,58124.0
2016-03-28 13:30:00,40.6,40.64,40.6,40.63,73710.0,31.4298,31.4607,31.4298,31.453,73710.0
2016-03-28 14:00:00,40.62,40.68,40.62,40.64,237217.0,31.4453,31.4917,31.4453,31.4607,237217.0
2016-03-28 14:30:00,40.64,40.66,40.6,40.63,152823.0,31.4607,31.4762,31.4298,31.453,152823.0
2016-03-28 15:00:00,40.63,40.69,40.63,40.67,143822.0,31.453,31.4994,31.453,31.484,143822.0
2016-03-28 15:30:00,40.67,40.72,40.66,40.71,316268.0,31.484,31.5227,31.4762,31.5149,316268.0
2016-03-29 09:30:00,40.5,40.54,40.39,40.46,449003.0,31.3524,31.3833,31.2672,31.3214,449003.0
2016-03-29 10:00:00,40.47,40.54,40.46,40.49,148544.0,31.3291,31.3833,31.3214,31.3446,148544.0
2016-03-29 10:30:00,40.49,40.54,40.48,40.54,82582.0,31.3446,31.3833,31.3369,31.3833,82582.0
2016-03-29 11:00:00,40.54,40.57,40.51,40.55,131036.0,31.3833,31.4066,31.3601,31.3911,131036.0
2016-03-29 11:30:00,40.54,40.66,40.53,40.64,114341.0,31.3833,31.4762,31.3756,31.4607,114341.0
2016-03-29 12:00:00,40.63,41.08,40.62,41.07,325163.0,31.453,31.8014,31.4453,31.7936,325163.0
2016-03-29 12:30:00,41.06,41.13,41.03,41.05,216321.0,31.7859,31.8401,31.7627,31.7781,216321.0
2016-03-29 13:00:00,41.05,41.07,40.97,41.0,114958.0,31.7781,31.7936,31.7162,31.7394,114958.0
2016-03-29 13:30:00,41.0,41.08,40.96,41.08,176651.0,31.7394,31.8014,31.7085,31.8014,176651.0
2016-03-29 14:00:00,41.07,41.2,41.05,41.19,140061.0,31.7936,31.8943,31.7781,31.8865,140061.0
2016-03-29 14:30:00,41.19,41.25,41.17,41.19,84218.0,31.8865,31.933,31.871,31.8865,84218.0
2016-03-29 15:00:00,41.19,41.25,41.16,41.23,61099.0,31.8865,31.933,31.8633,31.9175,61099.0
2016-03-29 15:30:00,41.24,41.25,41.17,41.24,320494.0,31.9252,31.933,31.871,31.9252,320494.0
2016-03-30 09:30:00,41.84,41.96,41.78,41.93,479004.0,32.3897,32.4826,32.3433,32.4594,479004.0
2016-03-30 10:00:00,41.92,41.96,41.88,41.92,426582.0,32.4516,32.4826,32.4207,32.4516,426582.0
2016-03-30 10:30:00,41.93,42.01,41.93,41.98,305882.0,32.4594,32.5213,32.4594,32.4981,305882.0
2016-03-30 11:00:00,41.98,42.0,41.83,41.84,185487.0,32.4981,32.5136,32.382,32.3897,185487.0
2016-03-30 11:30:00,41.84,41.84,41.75,41.82,160332.0,32.3897,32.3897,32.32,32.3742,160332.0
2016-03-30 12:00:00,41.81,41.83,41.77,41.77,94992.0,32.3665,32.382,32.3355,32.3355,94992.0
2016-03-30 12:30:00,41.78,41.81,41.73,41.76,170528.0,32.3433,32.3665,32.3045,32.3278,170528.0
2016-03-30 13:00:00,41.76,41.78,41.71,41.72,337403.0,32.3278,32.3433,32.2891,32.2968,337403.0
2016-03-30 13:30:00,41.71,41.79,41.7,41.76,122838.0,32.2891,32.351,32.2813,32.3278,122838.0
2016-03-30 14:00:00,41.76,41.78,41.71,41.78,101570.0,32.3278,32.3433,32.2891,32.3433,101570.0
2016-03-30 14:30:00,41.79,41.79,41.72,41.74,144885.0,32.351,32.351,32.2968,32.3123,144885.0
2016-03-30 15:00:00,41.73,41.76,41.72,41.75,172358.0,32.3045,32.3278,32.2968,32.32,172358.0
2016-03-30 15:30:00,41.75,41.75,41.65,41.68,374475.0,32.32,32.32,32.2426,32.2658,374475.0
2016-03-31 09:30:00,41.87,41.94,41.78,41.87,322031.0,32.4129,32.4671,32.3433,32.4129,322031.0
2016-03-31 10:00:00,41.86,41.94,41.83,41.86,174894.0,32.4052,32.4671,32.382,32.4052,174894.0
2016-03-31 10:30:00,41.86,41.88,41.82,41.87,146363.0,32.4052,32.4207,32.3742,32.4129,146363.0
2016-03-31 11:00:00,41.87,41.9,41.81,41.82,571584.0,32.4129,32.4361,32.3665,32.3742,571584.0
2016-03-31 11:30:00,41.83,41.88,41.8,41.87,208200.0,32.382,32.4207,32.3587,32.4129,208200.0
2016-03-31 12:00:00,41.88,41.89,41.85,41.88,326265.0,32.4207,32.4284,32.3974,32.4207,326265.0
2016-03-31 12:30:00,41.88,41.88,41.8,41.81,116132.0,32.4207,32.4207,32.3587,32.3665,116132.0
2016-03-31 13:00:00,41.8,41.82,41.74,41.74,171053.0,32.3587,32.3742,32.3123,32.3123,171053.0
2016-03-31 13:30:00,41.73,41.76,41.64,41.65,213512.0,32.3045,32.3278,32.2349,32.2426,213512.0
2016-03-31 14:00:00,41.66,41.66,41.58,41.58,173250.0,32.2504,32.2504,32.1884,32.1884,173250.0
2016-03-31 14:30:00,41.59,41.61,41.55,41.58,493710.0,32.1962,32.2117,32.1652,32.1884,493710.0
2016-03-31 15:00:00,41.58,41.64,41.57,41.63,585892.0,32.1884,32.2349,32.1807,32.2271,585892.0
2016-03-31 15:30:00,41.63,41.67,41.57,41.62,866470.0,32.2271,32.2581,32.1807,32.2194,866470.0
2016-04-01 09:30:00,40.85,40.86,40.69,40.85,1088259.0,31.6233,31.6311,31.4994,31.6233,1088259.0
2016-04-01 10:00:00,40.86,41.09,40.83,41.04,213800.0,31.6311,31.8091,31.6078,31.7704,213800.0
2016-04-01 10:30:00,41.03,41.18,41.01,41.17,407791.0,31.7627,31.8788,31.7472,31.871,407791.0
2016-04-01 11:00:00,41.18,41.28,41.16,41.27,294282.0,31.8788,31.9562,31.8633,31.9484,294282.0
2016-04-01 11:30:00,41.26,41.36,41.25,41.32,209122.0,31.9407,32.0181,31.933,31.9872,209122.0
2016-04-01 12:00:00,41.33,41.36,41.28,41.31,188444.0,31.9949,32.0181,31.9562,31.9794,188444.0
2016-04-01 12:30:00,41.32,41.4,41.29,41.35,359959.0,31.9872,32.0491,31.9639,32.0104,359959.0
2016-04-01 13:00:00,41.36,41.47,41.34,41.43,356123.0,32.0181,32.1033,32.0026,32.0723,356123.0
2016-04-01 13:30:00,41.44,41.49,41.41,41.48,319142.0,32.08,32.1188,32.0568,32.111,319142.0
2016-04-01 14:00:00,41.48,41.53,41.45,41.46,332729.0,32.111,32.1497,32.0878,32.0955,332729.0
2016-04-01 14:30:00,41.46,41.52,41.44,41.51,1488206.0,32.0955,32.142,32.08,32.1342,1488206.0
2016-04-01 15:00:00,41.51,41.55,41.49,41.52,293642.0,32.1342,32.1652,32.1188,32.142,293642.0
2016-04-01 15:30:00,41.52,41.6,41.51,41.54,734730.0,32.142,32.2039,32.1342,32.1575,734730.0
2016-04-04 09:30:00,41.49,41.52,41.42,41.49,264130.0,32.1188,32.142,32.0646,32.1188,264130.0
2016-04-04 10:00:00,41.48,41.53,41.42,41.43,125285.0,32.111,32.1497,32.0646,32.0723,125285.0
2016-04-04 10:30:00,41.41,41.45,41.31,41.32,110158.0,32.0568,32.0878,31.9794,31.9872,110158.0
2016-04-04 11:00:00,41.32,41.35,41.3,41.32,412128.0,31.9872,32.0104,31.9717,31.9872,412128.0
2016-04-04 11:30:00,41.32,41.35,41.27,41.29,88457.0,31.9872,32.0104,31.9484,31.9639,88457.0
2016-04-04 12:00:00,41.3,41.36,41.29,41.32,101093.0,31.9717,32.0181,31.9639,31.9872,101093.0
2016-04-04 12:30:00,41.32,41.33,41.29,41.3,223331.0,31.9872,31.9949,31.9639,31.9717,223331.0
2016-04-04 13:00:00,41.3,41.31,41.24,41.27,423556.0,31.9717,31.9794,31.9252,31.9484,423556.0
2016-04-04 13:30:00,41.27,41.28,41.19,41.19,144747.0,31.9484,31.9562,31.8865,31.8865,144747.0
2016-04-04 14:00:00,41.19,41.19,41.1,41.13,202768.0,31.8865,31.8865,31.8168,31.8401,202768.0
2016-04-04 14:30:00,41.13,41.19,41.12,41.16,220738.0,31.8401,31.8865,31.8323,31.8633,220738.0
2016-04-04 15:00:00,41.15,41.19,41.11,41.12,243189.0,31.8556,31.8865,31.8246,31.8323,243189.0
2016-04-04 15:30:00,41.12,41.13,41.05,41.08,389159.0,31.8323,31.8401,31.7781,31.8014,389159.0
2016-04-05 09:30:00,40.51,40.6,40.34,40.4,466767.0,31.3601,31.4298,31.2285,31.275,466767.0
2016-04-05 10:00:00,40.4,40.53,40.38,40.53,292795.0,31.275,31.3756,31.2595,31.3756,292795.0
2016-04-05 10:30:00,40.53,40.55,40.42,40.44,322400.0,31.3756,31.3911,31.2904,31.3059,322400.0
2016-04-05 11:00:00,40.44,40.58,40.43,40.56,207995.0,31.3059,31.4143,31.2982,31.3988,207995.0
2016-04-05 11:30:00,40.56,40.59,40.48,40.52,548862.0,31.3988,31.422,31.3369,31.3678,548862.0
2016-04-05 12:00:00,40.52,40.54,40.42,40.43,270126.0,31.3678,31.3833,31.2904,31.2982,270126.0
2016-04-05 12:30:00,40.42,40.47,40.37,40.37,107338.0,31.2904,31.3291,31.2517,31.2517,107338.0
2016-04-05 13:00:00,40.37,40.48,40.34,40.47,153640.0,31.2517,31.3369,31.2285,31.3291,153640.0
2016-04-05 13:30:00,40.48,40.49,40.41,40.46,251019.0,31.3369,31.3446,31.2827,31.3214,251019.0
2016-04-05 14:00:00,40.46,40.47,40.41,40.45,352678.0,31.3214,31.3291,31.2827,31.3137,352678.0
2016-04-05 14:30:00,40.45,40.51,40.43,40.48,392106.0,31.3137,31.3601,31.2982,31.3369,392106.0
2016-04-05 15:00:00,40.48,40.5,40.38,40.4,226056.0,31.3369,31.3524,31.2595,31.275,226056.0
2016-04-05 15:30:00,40.4,40.41,40.25,40.32,616631.0,31.275,31.2827,31.1588,31.213,616631.0
2016-04-06 09:30:00,40.28,40.35,40.24,40.27,1193728.0,31.1821,31.2362,31.1511,31.1743,1193728.0
2016-04-06 10:00:00,40.27,40.31,40.16,40.18,148984.0,31.1743,31.2053,31.0892,31.1046,148984.0
2016-04-06 10:30:00,40.19,40.41,40.14,40.41,255440.0,31.1124,31.2827,31.0737,31.2827,255440.0
2016-04-06 11:00:00,40.42,40.5,40.41,40.5,145007.0,31.2904,31.3524,31.2827,31.3524,145007.0
2016-04-06 11:30:00,40.5,40.67,40.49,40.66,121920.0,31.3524,31.484,31.3446,31.4762,121920.0
2016-04-06 12:00:00,40.66,40.68,40.57,40.6,299114.0,31.4762,31.4917,31.4066,31.4298,299114.0
2016-04-06 12:30:00,40.6,40.64,40.59,40.59,316969.0,31.4298,31.4607,31.422,31.422,316969.0
2016-04-06 13:00:00,40.59,40.67,40.59,40.63,331062.0,31.422,31.484,31.422,31.453,331062.0
2016-04-06 13:30:00,40.63,40.69,40.62,40.65,180898.0,31.453,31.4994,31.4453,31.4685,180898.0
2016-04-06 14:00:00,40.65,40.66,40.49,40.56,343469.0,31.4685,31.4762,31.3446,31.3988,343469.0
2016-04-06 14:30:00,40.56,40.62,40.49,40.6,213272.0,31.3988,31.4453,31.3446,31.4298,213272.0
2016-04-06 15:00:00,40.6,40.72,40.59,40.68,331580.0,31.4298,31.5227,31.422,31.4917,331580.0
2016-04-06 15:30:00,40.68,40.84,40.68,40.84,499290.0,31.4917,31.6156,31.4917,31.6156,499290.0
2016-04-07 09:30:00,40.36,40.38,40.29,40.33,773926.0,31.244,31.2595,31.1898,31.2208,773926.0
2016-04-07 10:00:00,40.34,40.38,40.21,40.22,181018.0,31.2285,31.2595,31.1279,31.1356,181018.0
2016-04-07 10:30:00,40.22,40.26,40.18,40.22,428973.0,31.1356,31.1666,31.1046,31.1356,428973.0
2016-04-07 11:00:00,40.22,40.23,40.09,40.21,302641.0,31.1356,31.1433,31.035,31.1279,302641.0
2016-04-07 11:30:00,40.21,40.25,40.18,40.2,386436.0,31.1279,31.1588,31.1046,31.1201,386436.0
2016-04-07 12:00:00,40.2,40.25,40.15,40.2,389830.0,31.1201,31.1588,31.0814,31.1201,389830.0
2016-04-07 12:30:00,40.2,40.22,40.14,40.2,110384.0,31.1201,31.1356,31.0737,31.1201,110384.0
2016-04-07 13:00:00,40.2,40.25,40.18,40.22,45602.0,31.1201,31.1588,31.1046,31.1356,45602.0
2016-04-07 13:30:00,40.23,40.25,40.11,40.12,90747.0,31.1433,31.1588,31.0505,31.0582,90747.0
2016-04-07 14:00:00,40.12,40.12,39.98,40.06,273061.0,31.0582,31.0582,30.9498,31.0117,273061.0
2016-04-07 14:30:00,40.07,40.09,39.97,39.98,134012.0,31.0195,31.035,30.9421,30.9498,134012.0
2016-04-07 15:00:00,39.98,40.07,39.95,40.05,254732.0,30.9498,31.0195,30.9266,31.004,254732.0
2016-04-07 15:30:00,40.06,40.11,40.02,40.07,314599.0,31.0117,31.0505,30.9808,31.0195,314599.0
2016-04-08 09:30:00,40.91,40.94,40.84,40.9,455562.0,31.6698,31.693,31.6156,31.662,455562.0
2016-04-08 10:00:00,40.9,40.96,40.86,40.9,239139.0,31.662,31.7085,31.6311,31.662,239139.0
2016-04-08 10:30:00,40.9,40.93,40.87,40.87,199696.0,31.662,31.6852,31.6388,31.6388,199696.0
2016-04-08 11:00:00,40.87,40.9,40.8,40.84,395389.0,31.6388,31.662,31.5846,31.6156,395389.0
2016-04-08 11:30:00,40.84,40.84,40.68,40.73,424289.0,31.6156,31.6156,31.4917,31.5304,424289.0
2016-04-08 12:00:00,40.73,40.74,40.67,40.67,113963.0,31.5304,31.5382,31.484,31.484,113963.0
2016-04-08 12:30:00,40.66,40.77,40.66,40.75,126450.0,31.4762,31.5614,31.4762,31.5459,126450.0
2016-04-08 13:00:00,40.76,40.76,40.67,40.67,109232.0,31.5536,31.5536,31.484,31.484,109232.0
2016-04-08 13:30:00,40.67,40.75,40.66,40.75,179553.0,31.484,31.5459,31.4762,31.5459,179553.0
2016-04-08 14:00:00,40.74,40.78,40.72,40.75,232950.0,31.5382,31.5691,31.5227,31.5459,232950.0
2016-04-08 14:30:00,40.75,40.75,40.66,40.67,176587.0,31.5459,31.5459,31.4762,31.484,176587.0
2016-04-08 15:00:00,40.68,40.69,40.61,40.67,147942.0,31.4917,31.4994,31.4375,31.484,147942.0
2016-04-08 15:30:00,40.66,40.73,40.62,40.72,316682.0,31.4762,31.5304,31.4453,31.5227,316682.0
2016-04-11 09:30:00,41.33,41.46,41.29,41.43,513276.0,31.9949,32.0955,31.9639,32.0723,513276.0
2016-04-11 10:00:00,41.44,41.51,41.42,41.44,847075.0,32.08,32.1342,32.0646,32.08,847075.0
2016-04-11 10:30:00,41.45,41.47,41.32,41.32,349701.0,32.0878,32.1033,31.9872,31.9872,349701.0
2016-04-11 11:00:00,41.31,41.41,41.29,41.38,233531.0,31.9794,32.0568,31.9639,32.0336,233531.0
2016-04-11 11:30:00,41.38,41.39,41.31,41.37,271557.0,32.0336,32.0413,31.9794,32.0259,271557.0
2016-04-11 12:00:00,41.37,41.42,41.34,41.39,139784.0,32.0259,32.0646,32.0026,32.0413,139784.0
2016-04-11 12:30:00,41.39,41.42,41.34,41.39,269765.0,32.0413,32.0646,32.0026,32.0413,269765.0
2016-04-11 13:00:00,41.4,41.46,41.38,41.4,130446.0,32.0491,32.0955,32.0336,32.0491,130446.0
2016-04-11 13:30:00,41.4,41.42,41.35,41.39,176740.0,32.0491,32.0646,32.0104,32.0413,176740.0
2016-04-11 14:00:00,41.39,41.43,41.35,41.38,191146.0,32.0413,32.0723,32.0104,32.0336,191146.0
2016-04-11 14:30:00,41.38,41.44,41.35,41.42,190374.0,32.0336,32.08,32.0104,32.0646,190374.0
2016-04-11 15:00:00,41.41,41.43,41.29,41.3,221574.0,32.0568,32.0723,31.9639,31.9717,221574.0
2016-04-11 15:30:00,41.3,41.31,41.19,41.21,636207.0,31.9717,31.9794,31.8865,31.902,636207.0
2016-04-12 09:30:00,41.4,41.47,41.37,41.4,370360.0,32.0491,32.1033,32.0259,32.0491,370360.0
2016-04-12 10:00:00,41.4,41.42,41.2,41.22,235926.0,32.0491,32.0646,31.8943,31.9097,235926.0
2016-04-12 10:30:00,41.22,41.47,41.22,41.46,375281.0,31.9097,32.1033,31.9097,32.0955,375281.0
2016-04-12 11:00:00,41.46,41.64,41.43,41.59,258790.0,32.0955,32.2349,32.0723,32.1962,258790.0
2016-04-12 11:30:00,41.59,41.64,41.56,41.57,166457.0,32.1962,32.2349,32.1729,32.1807,166457.0
2016-04-12 12:00:00,41.58,41.65,41.54,41.64,231162.0,32.1884,32.2426,32.1575,32.2349,231162.0
2016-04-12 12:30:00,41.64,41.72,41.63,41.7,219054.0,32.2349,32.2968,32.2271,32.2813,219054.0
2016-04-12 13:00:00,41.7,41.74,41.69,41.72,218478.0,32.2813,32.3123,32.2736,32.2968,218478.0
2016-04-12 13:30:00,41.73,41.77,41.68,41.74,245922.0,32.3045,32.3355,32.2658,32.3123,245922.0
2016-04-12 14:00:00,41.74,41.84,41.73,41.82,1029048.0,32.3123,32.3897,32.3045,32.3742,1029048.0
2016-04-12 14:30:00,41.82,41.9,41.81,41.85,278516.0,32.3742,32.4361,32.3665,32.3974,278516.0
2016-04-12 15:00:00,41.86,41.94,41.85,41.89,2065063.0,32.4052,32.4671,32.3974,32.4284,2065063.0
2016-04-12 15:30:00,41.89,41.94,41.77,41.82,546362.0,32.4284,32.4671,32.3355,32.3742,546362.0
2016-04-13 09:30:00,42.4,42.5,42.35,42.38,1285387.0,32.8232,32.9006,32.7845,32.8077,1285387.0
2016-04-13 10:00:00,42.38,42.47,42.35,42.44,285754.0,32.8077,32.8774,32.7845,32.8542,285754.0
2016-04-13 10:30:00,42.46,42.53,42.33,42.42,752765.0,32.8697,32.9239,32.769,32.8387,752765.0
2016-04-13 11:00:00,42.42,42.48,42.39,42.45,362902.0,32.8387,32.8851,32.8155,32.8619,362902.0
2016-04-13 11:30:00,42.45,42.52,42.45,42.49,482325.0,32.8619,32.9161,32.8619,32.8929,482325.0
2016-04-13 12:00:00,42.49,42.49,42.34,42.37,369924.0,32.8929,32.8929,32.7768,32.8,369924.0
2016-04-13 12:30:00,42.36,42.37,42.3,42.34,316432.0,32.7923,32.8,32.7458,32.7768,316432.0
2016-04-13 13:00:00,42.34,42.36,42.28,42.34,834005.0,32.7768,32.7923,32.7303,32.7768,834005.0
2016-04-13 13:30:00,42.35,42.43,42.32,42.43,325049.0,32.7845,32.8464,32.7613,32.8464,325049.0
2016-04-13 14:00:00,42.42,42.48,42.38,42.38,466636.0,32.8387,32.8851,32.8077,32.8077,466636.0
2016-04-13 14:30:00,42.39,42.47,42.38,42.46,292694.0,32.8155,32.8774,32.8077,32.8697,292694.0
2016-04-13 15:00:00,42.46,42.48,42.42,42.43,469750.0,32.8697,32.8851,32.8387,32.8464,469750.0
2016-04-13 15:30:00,42.43,42.52,42.41,42.51,312734.0,32.8464,32.9161,32.831,32.9084,312734.0
2016-04-14 09:30:00,42.45,42.46,42.26,42.28,1272149.0,32.8619,32.8697,32.7148,32.7303,1272149.0
2016-04-14 10:00:00,42.28,42.38,42.27,42.37,464511.0,32.7303,32.8077,32.7226,32.8,464511.0
2016-04-14 10:30:00,42.37,42.39,42.31,42.36,126799.0,32.8,32.8155,32.7535,32.7923,126799.0
2016-04-14 11:00:00,42.35,42.4,42.32,42.37,341759.0,32.7845,32.8232,32.7613,32.8,341759.0
2016-04-14 11:30:00,42.37,42.4,42.36,42.38,196972.0,32.8,32.8232,32.7923,32.8077,196972.0
2016-04-14 12:00:00,42.39,42.39,42.34,42.35,174359.0,32.8155,32.8155,32.7768,32.7845,174359.0
2016-04-14 12:30:00,42.34,42.36,42.29,42.35,602735.0,32.7768,32.7923,32.7381,32.7845,602735.0
2016-04-14 13:00:00,42.36,42.38,42.33,42.34,573866.0,32.7923,32.8077,32.769,32.7768,573866.0
2016-04-14 13:30:00,42.34,42.36,42.29,42.3,487136.0,32.7768,32.7923,32.7381,32.7458,487136.0
2016-04-14 14:00:00,42.3,42.39,42.28,42.35,391493.0,32.7458,32.8155,32.7303,32.7845,391493.0
2016-04-14 14:30:00,42.35,42.36,42.32,42.33,220179.0,32.7845,32.7923,32.7613,32.769,220179.0
2016-04-14 15:00:00,42.34,42.36,42.31,42.34,195784.0,32.7768,32.7923,32.7535,32.7768,195784.0
2016-04-14 15:30:00,42.34,42.37,42.3,42.33,217413.0,32.7768,32.8,32.7458,32.769,217413.0
2016-04-15 09:30:00,42.25,42.32,42.23,42.25,842578.0,32.7071,32.7613,32.6916,32.7071,842578.0
2016-04-15 10:00:00,42.24,42.26,42.16,42.21,290278.0,32.6994,32.7148,32.6374,32.6761,290278.0
2016-04-15 10:30:00,42.2,42.27,42.18,42.2,261651.0,32.6684,32.7226,32.6529,32.6684,261651.0
2016-04-15 11:00:00,42.2,42.28,42.18,42.25,145259.0,32.6684,32.7303,32.6529,32.7071,145259.0
2016-04-15 11:30:00,42.26,42.3,42.23,42.29,99149.0,32.7148,32.7458,32.6916,32.7381,99149.0
2016-04-15 12:00:00,42.29,42.29,42.25,42.26,122350.0,32.7381,32.7381,32.7071,32.7148,122350.0
2016-04-15 12:30:00,42.25,42.28,42.23,42.23,196866.0,32.7071,32.7303,32.6916,32.6916,196866.0
2016-04-15 13:00:00,42.23,42.24,42.18,42.19,181198.0,32.6916,32.6994,32.6529,32.6606,181198.0
2016-04-15 13:30:00,42.19,42.2,42.14,42.18,259856.0,32.6606,32.6684,32.6219,32.6529,259856.0
2016-04-15 14:00:00,42.18,42.19,42.09,42.14,149229.0,32.6529,32.6606,32.5832,32.6219,149229.0
2016-04-15 14:30:00,42.15,42.19,42.14,42.19,168905.0,32.6297,32.6606,32.6219,32.6606,168905.0
2016-04-15 15:00:00,42.19,42.2,42.16,42.18,100802.0,32.6606,32.6684,32.6374,32.6529,100802.0
2016-04-15 15:30:00,42.19,42.19,42.1,42.12,400986.0,32.6606,32.6606,32.591,32.6065,400986.0
2016-04-18 09:30:00,41.99,42.09,41.89,42.07,899867.0,32.5058,32.5832,32.4284,32.5678,899867.0
2016-04-18 10:00:00,42.07,42.31,42.06,42.3,539043.0,32.5678,32.7535,32.56,32.7458,539043.0
2016-04-18 10:30:00,42.31,42.35,42.26,42.3,414093.0,32.7535,32.7845,32.7148,32.7458,414093.0
2016-04-18 11:00:00,42.3,42.36,42.28,42.33,370193.0,32.7458,32.7923,32.7303,32.769,370193.0
2016-04-18 11:30:00,42.33,42.4,42.32,42.36,260059.0,32.769,32.8232,32.7613,32.7923,260059.0
2016-04-18 12:00:00,42.35,42.45,42.35,42.44,273712.0,32.7845,32.8619,32.7845,32.8542,273712.0
2016-04-18 12:30:00,42.44,42.49,42.4,42.42,524309.0,32.8542,32.8929,32.8232,32.8387,524309.0
2016-04-18 13:00:00,42.43,42.44,42.36,42.38,308595.0,32.8464,32.8542,32.7923,32.8077,308595.0
2016-04-18 13:30:00,42.38,42.41,42.35,42.41,320138.0,32.8077,32.831,32.7845,32.831,320138.0
2016-04-18 14:00:00,42.4,42.41,42.36,42.38,351721.0,32.8232,32.831,32.7923,32.8077,351721.0
2016-04-18 14:30:00,42.37,42.43,42.36,42.4,358934.0,32.8,32.8464,32.7923,32.8232,358934.0
2016-04-18 15:00:00,42.39,42.39,42.34,42.36,332822.0,32.8155,32.8155,32.7768,32.7923,332822.0
2016-04-18 15:30:00,42.36,42.37,42.31,42.31,556020.0,32.7923,32.8,32.7535,32.7535,556020.0
2016-04-19 09:30:00,42.68,42.91,42.68,42.91,441028.0,33.04,33.218,33.04,33.218,441028.0
2016-04-19 10:00:00,42.91,42.99,42.9,42.94,470222.0,33.218,33.28,33.2103,33.2412,470222.0
2016-04-19 10:30:00,42.94,43.01,42.91,43.0,511224.0,33.2412,33.2954,33.218,33.2877,511224.0
2016-04-19 11:00:00,43.0,43.03,42.97,42.98,371535.0,33.2877,33.3109,33.2645,33.2722,371535.0
2016-04-19 11:30:00,42.98,43.01,42.86,42.86,302402.0,33.2722,33.2954,33.1793,33.1793,302402.0
2016-04-19 12:00:00,42.86,42.88,42.73,42.8,657185.0,33.1793,33.1948,33.0787,33.1329,657185.0
2016-04-19 12:30:00,42.8,42.82,42.71,42.82,266645.0,33.1329,33.1484,33.0632,33.1484,266645.0
2016-04-19 13:00:00,42.81,42.87,42.8,42.83,212234.0,33.1406,33.1871,33.1329,33.1561,212234.0
2016-04-19 13:30:00,42.83,42.86,42.78,42.86,156915.0,33.1561,33.1793,33.1174,33.1793,156915.0
2016-04-19 14:00:00,42.86,42.92,42.86,42.9,601255.0,33.1793,33.2258,33.1793,33.2103,601255.0
2016-04-19 14:30:00,42.89,42.93,42.86,42.9,242747.0,33.2025,33.2335,33.1793,33.2103,242747.0
2016-04-19 15:00:00,42.89,42.97,42.88,42.95,271691.0,33.2025,33.2645,33.1948,33.249,271691.0
2016-04-19 15:30:00,42.96,43.02,42.94,42.94,1158057.0,33.2567,33.3032,33.2412,33.2412,1158057.0
2016-04-20 09:30:00,42.6,42.63,42.53,42.57,452008.0,32.978,33.0013,32.9239,32.9548,452008.0
2016-04-20 10:00:00,42.57,42.59,42.47,42.48,965311.0,32.9548,32.9703,32.8774,32.8851,965311.0
2016-04-20 10:30:00,42.48,42.55,42.45,42.55,430980.0,32.8851,32.9393,32.8619,32.9393,430980.0
2016-04-20 11:00:00,42.55,42.71,42.54,42.71,516860.0,32.9393,33.0632,32.9316,33.0632,516860.0
2016-04-20 11:30:00,42.7,42.74,42.67,42.7,226846.0,33.0555,33.0864,33.0322,33.0555,226846.0
2016-04-20 12:00:00,42.7,42.71,42.67,42.7,247803.0,33.0555,33.0632,33.0322,33.0555,247803.0
2016-04-20 12:30:00,42.7,42.78,42.69,42.76,282465.0,33.0555,33.1174,33.0477,33.1019,282465.0
2016-04-20 13:00:00,42.76,42.8,42.74,42.77,212945.0,33.1019,33.1329,33.0864,33.1096,212945.0
2016-04-20 13:30:00,42.77,42.84,42.76,42.81,251866.0,33.1096,33.1638,33.1019,33.1406,251866.0
2016-04-20 14:00:00,42.81,42.91,42.8,42.89,228819.0,33.1406,33.218,33.1329,33.2025,228819.0
2016-04-20 14:30:00,42.89,42.92,42.88,42.9,243262.0,33.2025,33.2258,33.1948,33.2103,243262.0
2016-04-20 15:00:00,42.92,42.94,42.8,42.8,215100.0,33.2258,33.2412,33.1329,33.1329,215100.0
2016-04-20 15:30:00,42.81,42.81,42.7,42.73,252035.0,33.1406,33.1406,33.0555,33.0787,252035.0
2016-04-21 09:30:00,42.63,42.63,42.31,42.31,452806.0,33.0013,33.0013,32.7535,32.7535,452806.0
2016-04-21 10:00:00,42.3,42.46,42.29,42.38,517765.0,32.7458,32.8697,32.7381,32.8077,517765.0
2016-04-21 10:30:00,42.37,42.56,42.35,42.54,590500.0,32.8,32.9471,32.7845,32.9316,590500.0
2016-04-21 11:00:00,42.54,42.57,42.49,42.55,248482.0,32.9316,32.9548,32.8929,32.9393,248482.0
2016-04-21 11:30:00,42.55,42.56,42.43,42.47,259429.0,32.9393,32.9471,32.8464,32.8774,259429.0
2016-04-21 12:00:00,42.47,42.49,42.4,42.47,231738.0,32.8774,32.8929,32.8232,32.8774,231738.0
2016-04-21 12:30:00,42.47,42.49,42.42,42.44,140276.0,32.8774,32.8929,32.8387,32.8542,140276.0
2016-04-21 13:00:00,42.45,42.47,42.37,42.37,122299.0,32.8619,32.8774,32.8,32.8,122299.0
2016-04-21 13:30:00,42.36,42.38,42.32,42.34,191857.0,32.7923,32.8077,32.7613,32.7768,191857.0
2016-04-21 14:00:00,42.34,42.37,42.31,42.32,133462.0,32.7768,32.8,32.7535,32.7613,133462.0
2016-04-21 14:30:00,42.32,42.33,42.26,42.3,259005.0,32.7613,32.769,32.7148,32.7458,259005.0
2016-04-21 15:00:00,42.3,42.35,42.24,42.25,132296.0,32.7458,32.7845,32.6994,32.7071,132296.0
2016-04-21 15:30:00,42.25,42.31,42.23,42.3,196327.0,32.7071,32.7535,32.6916,32.7458,196327.0
2016-04-22 09:30:00,42.16,42.35,42.15,42.35,960263.0,32.6374,32.7845,32.6297,32.7845,960263.0
2016-04-22 10:00:00,42.36,42.41,42.31,42.33,468536.0,32.7923,32.831,32.7535,32.769,468536.0
2016-04-22 10:30:00,42.33,42.36,42.11,42.13,521696.0,32.769,32.7923,32.5987,32.6142,521696.0
2016-04-22 11:00:00,42.14,42.18,42.06,42.11,658808.0,32.6219,32.6529,32.56,32.5987,658808.0
2016-04-22 11:30:00,42.11,42.17,42.08,42.14,593571.0,32.5987,32.6452,32.5755,32.6219,593571.0
2016-04-22 12:00:00,42.14,42.15,42.01,42.01,160719.0,32.6219,32.6297,32.5213,32.5213,160719.0
2016-04-22 12:30:00,42.02,42.08,42.02,42.03,151342.0,32.529,32.5755,32.529,32.5368,151342.0
2016-04-22 13:00:00,42.04,42.1,42.02,42.03,98502.0,32.5445,32.591,32.529,32.5368,98502.0
2016-04-22 13:30:00,42.04,42.16,42.03,42.14,151533.0,32.5445,32.6374,32.5368,32.6219,151533.0
2016-04-22 14:00:00,42.13,42.19,42.11,42.16,95373.0,32.6142,32.6606,32.5987,32.6374,95373.0
2016-04-22 14:30:00,42.16,42.17,42.13,42.15,122117.0,32.6374,32.6452,32.6142,32.6297,122117.0
2016-04-22 15:00:00,42.15,42.16,42.1,42.12,217786.0,32.6297,32.6374,32.591,32.6065,217786.0
2016-04-22 15:30:00,42.13,42.13,42.07,42.08,511183.0,32.6142,32.6142,32.5678,32.5755,511183.0
2016-04-25 09:30:00,42.03,42.04,41.88,41.91,227836.0,32.5368,32.5445,32.4207,32.4439,227836.0
2016-04-25 10:00:00,41.92,41.96,41.81,41.81,481631.0,32.4516,32.4826,32.3665,32.3665,481631.0
2016-04-25 10:30:00,41.81,41.85,41.79,41.84,265359.0,32.3665,32.3974,32.351,32.3897,265359.0
2016-04-25 11:00:00,41.84,41.9,41.81,41.9,155206.0,32.3897,32.4361,32.3665,32.4361,155206.0
2016-04-25 11:30:00,41.9,41.9,41.82,41.84,184831.0,32.4361,32.4361,32.3742,32.3897,184831.0
2016-04-25 12:00:00,41.84,41.87,41.81,41.87,255303.0,32.3897,32.4129,32.3665,32.4129,255303.0
2016-04-25 12:30:00,41.87,41.96,41.85,41.92,216387.0,32.4129,32.4826,32.3974,32.4516,216387.0
2016-04-25 13:00:00,41.93,41.97,41.9,41.94,211835.0,32.4594,32.4903,32.4361,32.4671,211835.0
2016-04-25 13:30:00,41.94,41.94,41.86,41.87,165829.0,32.4671,32.4671,32.4052,32.4129,165829.0
2016-04-25 14:00:00,41.87,41.9,41.81,41.84,178472.0,32.4129,32.4361,32.3665,32.3897,178472.0
2016-04-25 14:30:00,41.85,41.87,41.83,41.86,187544.0,32.3974,32.4129,32.382,32.4052,187544.0
2016-04-25 15:00:00,41.85,41.86,41.77,41.77,218901.0,32.3974,32.4052,32.3355,32.3355,218901.0
2016-04-25 15:30:00,41.77,41.83,41.77,41.83,341101.0,32.3355,32.382,32.3355,32.382,341101.0
2016-04-26 09:30:00,42.15,42.16,42.03,42.16,378076.0,32.6297,32.6374,32.5368,32.6374,378076.0
2016-04-26 10:00:00,42.15,42.2,42.04,42.05,266783.0,32.6297,32.6684,32.5445,32.5523,266783.0
2016-04-26 10:30:00,42.05,42.08,42.01,42.02,280666.0,32.5523,32.5755,32.5213,32.529,280666.0
2016-04-26 11:00:00,42.02,42.12,42.0,42.12,282382.0,32.529,32.6065,32.5136,32.6065,282382.0
2016-04-26 11:30:00,42.12,42.18,42.1,42.16,216069.0,32.6065,32.6529,32.591,32.6374,216069.0
2016-04-26 12:00:00,42.17,42.19,42.13,42.15,205258.0,32.6452,32.6606,32.6142,32.6297,205258.0
2016-04-26 12:30:00,42.15,42.16,42.08,42.09,196845.0,32.6297,32.6374,32.5755,32.5832,196845.0
2016-04-26 13:00:00,42.09,42.11,42.06,42.09,161363.0,32.5832,32.5987,32.56,32.5832,161363.0
2016-04-26 13:30:00,42.09,42.12,42.08,42.1,191809.0,32.5832,32.6065,32.5755,32.591,191809.0
2016-04-26 14:00:00,42.1,42.15,42.08,42.09,327424.0,32.591,32.6297,32.5755,32.5832,327424.0
2016-04-26 14:30:00,42.09,42.15,42.09,42.12,172895.0,32.5832,32.6297,32.5832,32.6065,172895.0
2016-04-26 15:00:00,42.12,42.16,42.11,42.14,1163861.0,32.6065,32.6374,32.5987,32.6219,1163861.0
2016-04-26 15:30:00,42.14,42.25,42.13,42.23,322237.0,32.6219,32.7071,32.6142,32.6916,322237.0
2016-04-27 09:30:00,42.09,42.21,42.03,42.18,331415.0,32.5832,32.6761,32.5368,32.6529,331415.0
2016-04-27 10:00:00,42.19,42.21,42.16,42.16,96163.0,32.6606,32.6761,32.6374,32.6374,96163.0
2016-04-27 10:30:00,42.16,42.16,42.0,42.0,166713.0,32.6374,32.6374,32.5136,32.5136,166713.0
2016-04-27 11:00:00,42.0,42.09,41.98,42.09,185777.0,32.5136,32.5832,32.4981,32.5832,185777.0
2016-04-27 11:30:00,42.09,42.15,42.08,42.14,246534.0,32.5832,32.6297,32.5755,32.6219,246534.0
2016-04-27 12:00:00,42.14,42.17,42.12,42.17,102364.0,32.6219,32.6452,32.6065,32.6452,102364.0
2016-04-27 12:30:00,42.16,42.18,42.15,42.16,205392.0,32.6374,32.6529,32.6297,32.6374,205392.0
2016-04-27 13:00:00,42.16,42.19,42.15,42.18,250920.0,32.6374,32.6606,32.6297,32.6529,250920.0
2016-04-27 13:30:00,42.18,42.29,42.17,42.25,267141.0,32.6529,32.7381,32.6452,32.7071,267141.0
2016-04-27 14:00:00,42.27,42.43,41.96,42.34,668646.0,32.7226,32.8464,32.4826,32.7768,668646.0
2016-04-27 14:30:00,42.35,42.39,42.27,42.38,442459.0,32.7845,32.8155,32.7226,32.8077,442459.0
2016-04-27 15:00:00,42.37,42.49,42.37,42.47,374344.0,32.8,32.8929,32.8,32.8774,374344.0
2016-04-27 15:30:00,42.47,42.53,42.43,42.46,336941.0,32.8774,32.9239,32.8464,32.8697,336941.0
2016-04-28 09:30:00,42.06,42.16,41.97,42.16,331026.0,32.56,32.6374,32.4903,32.6374,331026.0
2016-04-28 10:00:00,42.15,42.21,42.13,42.15,126441.0,32.6297,32.6761,32.6142,32.6297,126441.0
2016-04-28 10:30:00,42.15,42.28,42.13,42.27,147251.0,32.6297,32.7303,32.6142,32.7226,147251.0
2016-04-28 11:00:00,42.27,42.37,42.27,42.35,255129.0,32.7226,32.8,32.7226,32.7845,255129.0
2016-04-28 11:30:00,42.36,42.4,42.31,42.32,77478.0,32.7923,32.8232,32.7535,32.7613,77478.0
2016-04-28 12:00:00,42.32,42.35,42.26,42.27,47600.0,32.7613,32.7845,32.7148,32.7226,47600.0
2016-04-28 12:30:00,42.27,42.33,42.26,42.32,98824.0,32.7226,32.769,32.7148,32.7613,98824.0
2016-04-28 13:00:00,42.33,42.33,42.27,42.3,123093.0,32.769,32.769,32.7226,32.7458,123093.0
2016-04-28 13:30:00,42.3,42.38,42.29,42.37,110381.0,32.7458,32.8077,32.7381,32.8,110381.0
2016-04-28 14:00:00,42.37,42.38,42.33,42.36,125961.0,32.8,32.8077,32.769,32.7923,125961.0
2016-04-28 14:30:00,42.37,42.37,42.28,42.3,119174.0,32.8,32.8,32.7303,32.7458,119174.0
2016-04-28 15:00:00,42.29,42.3,42.01,42.01,230595.0,32.7381,32.7458,32.5213,32.5213,230595.0
2016-04-28 15:30:00,42.02,42.12,42.0,42.07,576759.0,32.529,32.6065,32.5136,32.5678,576759.0
2016-04-29 09:30:00,41.95,42.09,41.82,41.82,354217.0,32.4749,32.5832,32.3742,32.3742,354217.0
2016-04-29 10:00:00,41.81,41.9,41.74,41.87,382409.0,32.3665,32.4361,32.3123,32.4129,382409.0
2016-04-29 10:30:00,41.87,41.99,41.83,41.87,238230.0,32.4129,32.5058,32.382,32.4129,238230.0
2016-04-29 11:00:00,41.88,41.94,41.77,41.77,354727.0,32.4207,32.4671,32.3355,32.3355,354727.0
2016-04-29 11:30:00,41.76,41.77,41.63,41.73,310283.0,32.3278,32.3355,32.2271,32.3045,310283.0
2016-04-29 12:00:00,41.73,41.78,41.68,41.75,310562.0,32.3045,32.3433,32.2658,32.32,310562.0
2016-04-29 12:30:00,41.74,41.82,41.73,41.76,413791.0,32.3123,32.3742,32.3045,32.3278,413791.0
2016-04-29 13:00:00,41.75,41.84,41.75,41.79,168598.0,32.32,32.3897,32.32,32.351,168598.0
2016-04-29 13:30:00,41.79,41.79,41.63,41.64,159924.0,32.351,32.351,32.2271,32.2349,159924.0
2016-04-29 14:00:00,41.64,41.68,41.56,41.65,431640.0,32.2349,32.2658,32.1729,32.2426,431640.0
2016-04-29 14:30:00,41.65,41.71,41.61,41.66,210341.0,32.2426,32.2891,32.2117,32.2504,210341.0
2016-04-29 15:00:00,41.65,41.8,41.65,41.77,543966.0,32.2426,32.3587,32.2426,32.3355,543966.0
2016-04-29 15:30:00,41.77,41.95,41.77,41.9,480985.0,32.3355,32.4749,32.3355,32.4361,480985.0
2016-05-02 09:30:00,41.88,41.9,41.65,41.68,705069.0,32.4207,32.4361,32.2426,32.2658,705069.0
2016-05-02 10:00:00,41.67,41.73,41.6,41.7,365504.0,32.2581,32.3045,32.2039,32.2813,365504.0
2016-05-02 10:30:00,41.71,41.74,41.65,41.7,551504.0,32.2891,32.3123,32.2426,32.2813,551504.0
2016-05-02 11:00:00,41.7,41.83,41.69,41.77,830797.0,32.2813,32.382,32.2736,32.3355,830797.0
2016-05-02 11:30:00,41.77,41.78,41.66,41.68,271983.0,32.3355,32.3433,32.2504,32.2658,271983.0
2016-05-02 12:00:00,41.67,41.7,41.6,41.61,246734.0,32.2581,32.2813,32.2039,32.2117,246734.0
2016-05-02 12:30:00,41.61,41.7,41.61,41.69,283098.0,32.2117,32.2813,32.2117,32.2736,283098.0
2016-05-02 13:00:00,41.69,41.77,41.68,41.77,258251.0,32.2736,32.3355,32.2658,32.3355,258251.0
2016-05-02 13:30:00,41.77,41.78,41.7,41.7,238164.0,32.3355,32.3433,32.2813,32.2813,238164.0
2016-05-02 14:00:00,41.7,41.79,41.7,41.75,546499.0,32.2813,32.351,32.2813,32.32,546499.0
2016-05-02 14:30:00,41.76,41.79,41.76,41.77,964964.0,32.3278,32.351,32.3278,32.3355,964964.0
2016-05-02 15:00:00,41.78,41.8,41.76,41.79,202502.0,32.3433,32.3587,32.3278,32.351,202502.0
2016-05-02 15:30:00,41.79,41.86,41.76,41.8,860628.0,32.351,32.4052,32.3278,32.3587,860628.0
2016-05-03 09:30:00,41.1,41.13,40.88,40.89,1225022.0,31.8168,31.8401,31.6465,31.6543,1225022.0
2016-05-03 10:00:00,40.89,40.89,40.73,40.84,621476.0,31.6543,31.6543,31.5304,31.6156,621476.0
2016-05-03 10:30:00,40.83,40.87,40.75,40.8,396996.0,31.6078,31.6388,31.5459,31.5846,396996.0
2016-05-03 11:00:00,40.8,40.84,40.78,40.82,282970.0,31.5846,31.6156,31.5691,31.6001,282970.0
2016-05-03 11:30:00,40.81,40.96,40.79,40.91,366213.0,31.5923,31.7085,31.5769,31.6698,366213.0
2016-05-03 12:00:00,40.92,40.93,40.81,40.85,220841.0,31.6775,31.6852,31.5923,31.6233,220841.0
2016-05-03 12:30:00,40.84,40.93,40.84,40.88,390928.0,31.6156,31.6852,31.6156,31.6465,390928.0
2016-05-03 13:00:00,40.88,40.94,40.86,40.93,142950.0,31.6465,31.693,31.6311,31.6852,142950.0
2016-05-03 13:30:00,40.94,40.99,40.92,40.92,335871.0,31.693,31.7317,31.6775,31.6775,335871.0
2016-05-03 14:00:00,40.92,40.93,40.81,40.84,449504.0,31.6775,31.6852,31.5923,31.6156,449504.0
2016-05-03 14:30:00,40.84,40.88,40.78,40.8,345749.0,31.6156,31.6465,31.5691,31.5846,345749.0
2016-05-03 15:00:00,40.8,40.82,40.73,40.76,312915.0,31.5846,31.6001,31.5304,31.5536,312915.0
2016-05-03 15:30:00,40.75,40.77,40.67,40.7,951867.0,31.5459,31.5614,31.484,31.5072,951867.0
2016-05-04 09:30:00,40.5,40.51,40.32,40.45,987141.0,31.3524,31.3601,31.213,31.3137,987141.0
2016-05-04 10:00:00,40.46,40.51,40.4,40.5,404351.0,31.3214,31.3601,31.275,31.3524,404351.0
2016-05-04 10:30:00,40.51,40.51,40.27,40.32,757816.0,31.3601,31.3601,31.1743,31.213,757816.0
2016-05-04 11:00:00,40.32,40.35,40.2,40.22,649927.0,31.213,31.2362,31.1201,31.1356,649927.0
2016-05-04 11:30:00,40.22,40.28,40.2,40.26,309249.0,31.1356,31.1821,31.1201,31.1666,309249.0
2016-05-04 12:00:00,40.27,40.36,40.26,40.3,311225.0,31.1743,31.244,31.1666,31.1975,311225.0
2016-05-04 12:30:00,40.3,40.32,40.23,40.24,114479.0,31.1975,31.213,31.1433,31.1511,114479.0
2016-05-04 13:00:00,40.23,40.23,40.15,40.21,493235.0,31.1433,31.1433,31.0814,31.1279,493235.0
2016-05-04 13:30:00,40.21,40.23,40.13,40.14,479240.0,31.1279,31.1433,31.0659,31.0737,479240.0
2016-05-04 14:00:00,40.13,40.16,40.07,40.16,653425.0,31.0659,31.0892,31.0195,31.0892,653425.0
2016-05-04 14:30:00,40.16,40.16,40.08,40.1,172712.0,31.0892,31.0892,31.0272,31.0427,172712.0
2016-05-04 15:00:00,40.11,40.15,40.07,40.11,191906.0,31.0505,31.0814,31.0195,31.0505,191906.0
2016-05-04 15:30:00,40.11,40.16,40.09,40.1,489272.0,31.0505,31.0892,31.035,31.0427,489272.0
2016-05-05 09:30:00,40.47,40.55,40.36,40.39,488781.0,31.3291,31.3911,31.244,31.2672,488781.0
2016-05-05 10:00:00,40.38,40.51,40.35,40.36,209776.0,31.2595,31.3601,31.2362,31.244,209776.0
2016-05-05 10:30:00,40.36,40.38,40.26,40.29,731602.0,31.244,31.2595,31.1666,31.1898,731602.0
2016-05-05 11:00:00,40.29,40.3,40.18,40.19,479278.0,31.1898,31.1975,31.1046,31.1124,479278.0
2016-05-05 11:30:00,40.19,40.28,40.18,40.24,304174.0,31.1124,31.1821,31.1046,31.1511,304174.0
2016-05-05 12:00:00,40.24,40.28,40.21,40.21,260075.0,31.1511,31.1821,31.1279,31.1279,260075.0
2016-05-05 12:30:00,40.22,40.23,40.16,40.22,308069.0,31.1356,31.1433,31.0892,31.1356,308069.0
2016-05-05 13:00:00,40.21,40.22,40.0,40.01,242595.0,31.1279,31.1356,30.9653,30.973,242595.0
2016-05-05 13:30:00,40.01,40.08,40.0,40.05,117887.0,30.973,31.0272,30.9653,31.004,117887.0
2016-05-05 14:00:00,40.05,40.14,40.02,40.13,229926.0,31.004,31.0737,30.9808,31.0659,229926.0
2016-05-05 14:30:00,40.14,40.16,40.1,40.1,250326.0,31.0737,31.0892,31.0427,31.0427,250326.0
2016-05-05 15:00:00,40.09,40.14,40.05,40.12,215774.0,31.035,31.0737,31.004,31.0582,215774.0
2016-05-05 15:30:00,40.12,40.14,40.09,40.11,385465.0,31.0582,31.0737,31.035,31.0505,385465.0
2016-05-06 09:30:00,39.98,40.23,39.92,40.19,459424.0,30.9498,31.1433,30.9034,31.1124,459424.0
2016-05-06 10:00:00,40.2,40.31,40.18,40.23,285802.0,31.1201,31.2053,31.1046,31.1433,285802.0
2016-05-06 10:30:00,40.22,40.25,39.95,39.98,768524.0,31.1356,31.1588,30.9266,30.9498,768524.0
2016-05-06 11:00:00,39.98,40.16,39.98,40.14,216626.0,30.9498,31.0892,30.9498,31.0737,216626.0
2016-05-06 11:30:00,40.14,40.14,40.04,40.05,175315.0,31.0737,31.0737,30.9963,31.004,175315.0
2016-05-06 12:00:00,40.04,40.1,40.02,40.02,192035.0,30.9963,31.0427,30.9808,30.9808,192035.0
2016-05-06 12:30:00,40.02,40.1,40.0,40.08,90603.0,30.9808,31.0427,30.9653,31.0272,90603.0
2016-05-06 13:00:00,40.09,40.15,40.09,40.13,126800.0,31.035,31.0814,31.035,31.0659,126800.0
2016-05-06 13:30:00,40.14,40.22,40.13,40.22,153037.0,31.0737,31.1356,31.0659,31.1356,153037.0
2016-05-06 14:00:00,40.22,40.26,40.2,40.23,128881.0,31.1356,31.1666,31.1201,31.1433,128881.0
2016-05-06 14:30:00,40.22,40.24,40.17,40.18,307717.0,31.1356,31.1511,31.0969,31.1046,307717.0
2016-05-06 15:00:00,40.18,40.24,40.18,40.21,126502.0,31.1046,31.1511,31.1046,31.1279,126502.0
2016-05-06 15:30:00,40.2,40.21,40.11,40.18,231058.0,31.1201,31.1279,31.0505,31.1046,231058.0
2016-05-09 09:30:00,40.1,40.1,39.9,39.95,458656.0,31.0427,31.0427,30.8879,30.9266,458656.0
2016-05-09 10:00:00,39.95,39.97,39.81,39.82,232162.0,30.9266,30.9421,30.8182,30.826,232162.0
2016-05-09 10:30:00,39.82,39.83,39.71,39.73,342640.0,30.826,30.8337,30.7408,30.7563,342640.0
2016-05-09 11:00:00,39.73,39.79,39.54,39.67,411833.0,30.7563,30.8027,30.6092,30.7098,411833.0
2016-05-09 11:30:00,39.67,39.73,39.62,39.72,179702.0,30.7098,30.7563,30.6711,30.7485,179702.0
2016-05-09 12:00:00,39.71,39.76,39.67,39.75,234844.0,30.7408,30.7795,30.7098,30.7718,234844.0
2016-05-09 12:30:00,39.75,39.76,39.7,39.72,237538.0,30.7718,30.7795,30.7331,30.7485,237538.0
2016-05-09 13:00:00,39.72,39.75,39.71,39.73,233324.0,30.7485,30.7718,30.7408,30.7563,233324.0
2016-05-09 13:30:00,39.73,39.75,39.67,39.67,264139.0,30.7563,30.7718,30.7098,30.7098,264139.0
2016-05-09 14:00:00,39.68,39.73,39.65,39.7,264768.0,30.7176,30.7563,30.6944,30.7331,264768.0
2016-05-09 14:30:00,39.71,39.78,39.69,39.78,237443.0,30.7408,30.795,30.7253,30.795,237443.0
2016-05-09 15:00:00,39.79,39.79,39.71,39.72,127863.0,30.8027,30.8027,30.7408,30.7485,127863.0
2016-05-09 15:30:00,39.72,39.72,39.63,39.64,399039.0,30.7485,30.7485,30.6789,30.6866,399039.0
2016-05-10 09:30:00,40.09,40.28,40.02,40.22,372332.0,31.035,31.1821,30.9808,31.1356,372332.0
2016-05-10 10:00:00,40.23,40.27,40.16,40.18,334440.0,31.1433,31.1743,31.0892,31.1046,334440.0
2016-05-10 10:30:00,40.19,40.3,40.17,40.23,386549.0,31.1124,31.1975,31.0969,31.1433,386549.0
2016-05-10 11:00:00,40.23,40.27,40.15,40.18,517768.0,31.1433,31.1743,31.0814,31.1046,517768.0
2016-05-10 11:30:00,40.17,40.24,40.17,40.2,340607.0,31.0969,31.1511,31.0969,31.1201,340607.0
2016-05-10 12:00:00,40.21,40.27,40.21,40.27,381621.0,31.1279,31.1743,31.1279,31.1743,381621.0
2016-05-10 12:30:00,40.27,40.27,40.19,40.2,351232.0,31.1743,31.1743,31.1124,31.1201,351232.0
2016-05-10 13:00:00,40.2,40.21,40.16,40.17,368278.0,31.1201,31.1279,31.0892,31.0969,368278.0
2016-05-10 13:30:00,40.18,40.26,40.17,40.25,383202.0,31.1046,31.1666,31.0969,31.1588,383202.0
2016-05-10 14:00:00,40.25,40.32,40.24,40.32,386266.0,31.1588,31.213,31.1511,31.213,386266.0
2016-05-10 14:30:00,40.32,40.36,40.32,40.34,440384.0,31.213,31.244,31.213,31.2285,440384.0
2016-05-10 15:00:00,40.34,40.39,40.33,40.38,310724.0,31.2285,31.2672,31.2208,31.2595,310724.0
2016-05-10 15:30:00,40.38,40.43,40.37,40.42,606323.0,31.2595,31.2982,31.2517,31.2904,606323.0
2016-05-11 09:30:00,40.35,40.42,40.29,40.3,345557.0,31.2362,31.2904,31.1898,31.1975,345557.0
2016-05-11 10:00:00,40.31,40.35,40.23,40.35,252443.0,31.2053,31.2362,31.1433,31.2362,252443.0
2016-05-11 10:30:00,40.35,40.51,40.35,40.48,433387.0,31.2362,31.3601,31.2362,31.3369,433387.0
2016-05-11 11:00:00,40.47,40.51,40.36,40.48,407412.0,31.3291,31.3601,31.244,31.3369,407412.0
2016-05-11 11:30:00,40.48,40.58,40.47,40.52,372396.0,31.3369,31.4143,31.3291,31.3678,372396.0
2016-05-11 12:00:00,40.52,40.55,40.5,40.53,83287.0,31.3678,31.3911,31.3524,31.3756,83287.0
2016-05-11 12:30:00,40.52,40.53,40.45,40.46,92822.0,31.3678,31.3756,31.3137,31.3214,92822.0
2016-05-11 13:00:00,40.46,40.49,40.44,40.47,159190.0,31.3214,31.3446,31.3059,31.3291,159190.0
2016-05-11 13:30:00,40.47,40.48,40.42,40.45,112221.0,31.3291,31.3369,31.2904,31.3137,112221.0
2016-05-11 14:00:00,40.45,40.45,40.37,40.42,283319.0,31.3137,31.3137,31.2517,31.2904,283319.0
2016-05-11 14:30:00,40.43,40.43,40.35,40.38,167478.0,31.2982,31.2982,31.2362,31.2595,167478.0
2016-05-11 15:00:00,40.38,40.4,40.32,40.35,241572.0,31.2595,31.275,31.213,31.2362,241572.0
2016-05-11 15:30:00,40.35,40.38,40.3,40.32,248582.0,31.2362,31.2595,31.1975,31.213,248582.0
2016-05-12 09:30:00,40.55,40.57,40.31,40.31,329982.0,31.3911,31.4066,31.2053,31.2053,329982.0
2016-05-12 10:00:00,40.31,40.37,40.24,40.29,424053.0,31.2053,31.2517,31.1511,31.1898,424053.0
2016-05-12 10:30:00,40.28,40.32,40.21,40.25,311543.0,31.1821,31.213,31.1279,31.1588,311543.0
2016-05-12 11:00:00,40.25,40.26,40.06,40.13,625906.0,31.1588,31.1666,31.0117,31.0659,625906.0
2016-05-12 11:30:00,40.14,40.21,40.09,40.1,373287.0,31.0737,31.1279,31.035,31.0427,373287.0
2016-05-12 12:00:00,40.09,40.24,40.08,40.2,132913.0,31.035,31.1511,31.0272,31.1201,132913.0
2016-05-12 12:30:00,40.19,40.28,40.17,40.28,125861.0,31.1124,31.1821,31.0969,31.1821,125861.0
2016-05-12 13:00:00,40.28,40.29,40.2,40.23,223043.0,31.1821,31.1898,31.1201,31.1433,223043.0
2016-05-12 13:30:00,40.22,40.29,40.15,40.29,175984.0,31.1356,31.1898,31.0814,31.1898,175984.0
2016-05-12 14:00:00,40.29,40.4,40.28,40.37,335807.0,31.1898,31.275,31.1821,31.2517,335807.0
2016-05-12 14:30:00,40.37,40.41,40.31,40.36,270409.0,31.2517,31.2827,31.2053,31.244,270409.0
2016-05-12 15:00:00,40.37,40.38,40.31,40.34,150937.0,31.2517,31.2595,31.2053,31.2285,150937.0
2016-05-12 15:30:00,40.32,40.34,40.17,40.2,488046.0,31.213,31.2285,31.0969,31.1201,488046.0
2016-05-13 09:30:00,39.91,40.05,39.83,39.84,477747.0,30.8956,31.004,30.8337,30.8414,477747.0
2016-05-13 10:00:00,39.84,39.85,39.7,39.73,451191.0,30.8414,30.8492,30.7331,30.7563,451191.0
2016-05-13 10:30:00,39.73,39.74,39.64,39.73,245561.0,30.7563,30.764,30.6866,30.7563,245561.0
2016-05-13 11:00:00,39.73,39.87,39.73,39.85,306557.0,30.7563,30.8647,30.7563,30.8492,306557.0
2016-05-13 11:30:00,39.86,39.87,39.72,39.73,210951.0,30.8569,30.8647,30.7485,30.7563,210951.0
2016-05-13 12:00:00,39.73,39.77,39.69,39.76,115420.0,30.7563,30.7872,30.7253,30.7795,115420.0
2016-05-13 12:30:00,39.76,39.8,39.66,39.67,117114.0,30.7795,30.8105,30.7021,30.7098,117114.0
2016-05-13 13:00:00,39.66,39.7,39.59,39.59,249968.0,30.7021,30.7331,30.6479,30.6479,249968.0
2016-05-13 13:30:00,39.6,39.62,39.5,39.54,176108.0,30.6556,30.6711,30.5782,30.6092,176108.0
2016-05-13 14:00:00,39.53,39.58,39.47,39.51,164025.0,30.6015,30.6402,30.555,30.586,164025.0
2016-05-13 14:30:00,39.5,39.51,39.43,39.49,191483.0,30.5782,30.586,30.524,30.5705,191483.0
2016-05-13 15:00:00,39.49,39.53,39.46,39.51,101758.0,30.5705,30.6015,30.5473,30.586,101758.0
2016-05-13 15:30:00,39.5,39.53,39.49,39.51,254248.0,30.5782,30.6015,30.5705,30.586,254248.0
2016-05-16 09:30:00,39.88,40.04,39.82,39.97,460593.0,30.8724,30.9963,30.826,30.9421,460593.0
2016-05-16 10:00:00,39.97,40.08,39.97,39.99,148269.0,30.9421,31.0272,30.9421,30.9576,148269.0
2016-05-16 10:30:00,39.99,40.01,39.91,39.98,193744.0,30.9576,30.973,30.8956,30.9498,193744.0
2016-05-16 11:00:00,39.99,40.04,39.93,39.95,249585.0,30.9576,30.9963,30.9111,30.9266,249585.0
2016-05-16 11:30:00,39.96,40.06,39.95,40.04,168260.0,30.9343,31.0117,30.9266,30.9963,168260.0
2016-05-16 12:00:00,40.04,40.04,39.95,39.96,125865.0,30.9963,30.9963,30.9266,30.9343,125865.0
2016-05-16 12:30:00,39.96,40.02,39.94,40.0,198716.0,30.9343,30.9808,30.9189,30.9653,198716.0
2016-05-16 13:00:00,40.0,40.03,39.99,40.01,263080.0,30.9653,30.9885,30.9576,30.973,263080.0
2016-05-16 13:30:00,40.02,40.03,39.98,40.01,352172.0,30.9808,30.9885,30.9498,30.973,352172.0
2016-05-16 14:00:00,40.0,40.08,40.0,40.07,100110.0,30.9653,31.0272,30.9653,31.0195,100110.0
2016-05-16 14:30:00,40.06,40.07,40.02,40.03,110525.0,31.0117,31.0195,30.9808,30.9885,110525.0
2016-05-16 15:00:00,40.03,40.06,40.0,40.0,163607.0,30.9885,31.0117,30.9653,30.9653,163607.0
2016-05-16 15:30:00,40.0,40.0,39.93,39.97,296692.0,30.9653,30.9653,30.9111,30.9421,296692.0
2016-05-17 09:30:00,39.92,39.93,39.74,39.87,285062.0,30.9034,30.9111,30.764,30.8647,285062.0
2016-05-17 10:00:00,39.86,39.95,39.79,39.89,1607332.0,30.8569,30.9266,30.8027,30.8801,1607332.0
2016-05-17 10:30:00,39.89,40.07,39.87,40.05,850660.0,30.8801,31.0195,30.8647,31.004,850660.0
2016-05-17 11:00:00,40.04,40.05,39.95,39.95,401474.0,30.9963,31.004,30.9266,30.9266,401474.0
2016-05-17 11:30:00,39.95,40.08,39.94,40.05,690974.0,30.9266,31.0272,30.9189,31.004,690974.0
2016-05-17 12:00:00,40.05,40.05,39.94,39.96,167246.0,31.004,31.004,30.9189,30.9343,167246.0
2016-05-17 12:30:00,39.96,39.96,39.87,39.89,179713.0,30.9343,30.9343,30.8647,30.8801,179713.0
2016-05-17 13:00:00,39.88,39.92,39.86,39.91,237770.0,30.8724,30.9034,30.8569,30.8956,237770.0
2016-05-17 13:30:00,39.91,39.94,39.81,39.81,210989.0,30.8956,30.9189,30.8182,30.8182,210989.0
2016-05-17 14:00:00,39.81,39.81,39.68,39.73,358269.0,30.8182,30.8182,30.7176,30.7563,358269.0
2016-05-17 14:30:00,39.73,39.78,39.71,39.77,261511.0,30.7563,30.795,30.7408,30.7872,261511.0
2016-05-17 15:00:00,39.77,39.84,39.71,39.73,194813.0,30.7872,30.8414,30.7408,30.7563,194813.0
2016-05-17 15:30:00,39.73,39.82,39.73,39.8,244583.0,30.7563,30.826,30.7563,30.8105,244583.0
2016-05-18 09:30:00,39.57,40.65,39.49,39.67,1278479.0,30.6324,31.4685,30.5705,30.7098,1278479.0
2016-05-18 10:00:00,39.67,39.85,39.64,39.84,1210019.0,30.7098,30.8492,30.6866,30.8414,1210019.0
2016-05-18 10:30:00,39.83,39.84,39.7,39.71,936024.0,30.8337,30.8414,30.7331,30.7408,936024.0
2016-05-18 11:00:00,39.71,39.87,39.71,39.86,1975607.0,30.7408,30.8647,30.7408,30.8569,1975607.0
2016-05-18 11:30:00,39.86,39.9,39.83,39.84,974674.0,30.8569,30.8879,30.8337,30.8414,974674.0
2016-05-18 12:00:00,39.84,39.84,39.77,39.8,2024211.0,30.8414,30.8414,30.7872,30.8105,2024211.0
2016-05-18 12:30:00,39.8,39.82,39.78,39.82,1300425.0,30.8105,30.826,30.795,30.826,1300425.0
2016-05-18 13:00:00,39.83,39.9,39.83,39.88,1416805.0,30.8337,30.8879,30.8337,30.8724,1416805.0
2016-05-18 13:30:00,39.89,39.97,39.88,39.96,1170094.0,30.8801,30.9421,30.8724,30.9343,1170094.0
2016-05-18 14:00:00,39.95,39.97,39.3,39.31,1259374.0,30.9266,30.9421,30.4234,30.4311,1259374.0
2016-05-18 14:30:00,39.3,39.57,39.24,39.54,1006106.0,30.4234,30.6324,30.377,30.6092,1006106.0
2016-05-18 15:00:00,39.54,39.64,39.39,39.42,1266093.0,30.6092,30.6866,30.4931,30.5163,1266093.0
2016-05-18 15:30:00,39.42,39.51,39.38,39.47,3177602.0,30.5163,30.586,30.4853,30.555,3177602.0
2016-05-19 09:30:00,39.17,39.22,38.99,39.0,788079.0,30.3228,30.3615,30.1834,30.1912,788079.0
2016-05-19 10:00:00,39.01,39.05,38.92,39.01,1348172.0,30.1989,30.2299,30.1292,30.1989,1348172.0
2016-05-19 10:30:00,39.01,39.11,38.94,38.94,1187725.0,30.1989,30.2763,30.1447,30.1447,1187725.0
2016-05-19 11:00:00,38.94,38.98,38.91,38.95,848754.0,30.1447,30.1757,30.1215,30.1525,848754.0
2016-05-19 11:30:00,38.95,39.01,38.9,39.01,650911.0,30.1525,30.1989,30.1138,30.1989,650911.0
2016-05-19 12:00:00,39.0,39.08,38.99,39.03,589683.0,30.1912,30.2531,30.1834,30.2144,589683.0
2016-05-19 12:30:00,39.02,39.04,38.95,38.95,456126.0,30.2066,30.2221,30.1525,30.1525,456126.0
2016-05-19 13:00:00,38.95,39.03,38.94,39.02,535542.0,30.1525,30.2144,30.1447,30.2066,535542.0
2016-05-19 13:30:00,39.02,39.1,39.01,39.03,477758.0,30.2066,30.2686,30.1989,30.2144,477758.0
2016-05-19 14:00:00,39.03,39.12,39.03,39.11,1223257.0,30.2144,30.2841,30.2144,30.2763,1223257.0
2016-05-19 14:30:00,39.11,39.12,39.01,39.03,524631.0,30.2763,30.2841,30.1989,30.2144,524631.0
2016-05-19 15:00:00,39.03,39.14,39.03,39.12,698249.0,30.2144,30.2995,30.2144,30.2841,698249.0
2016-05-19 15:30:00,39.12,39.19,39.09,39.14,1157668.0,30.2841,30.3383,30.2608,30.2995,1157668.0
2016-05-20 09:30:00,39.51,39.57,39.42,39.53,978838.0,30.586,30.6324,30.5163,30.6015,978838.0
2016-05-20 10:00:00,39.52,39.58,39.45,39.46,804611.0,30.5937,30.6402,30.5395,30.5473,804611.0
2016-05-20 10:30:00,39.46,39.51,39.44,39.48,558567.0,30.5473,30.586,30.5318,30.5627,558567.0
2016-05-20 11:00:00,39.48,39.58,39.48,39.56,748972.0,30.5627,30.6402,30.5627,30.6247,748972.0
2016-05-20 11:30:00,39.56,39.6,39.53,39.54,356571.0,30.6247,30.6556,30.6015,30.6092,356571.0
2016-05-20 12:00:00,39.54,39.57,39.51,39.56,330073.0,30.6092,30.6324,30.586,30.6247,330073.0
2016-05-20 12:30:00,39.56,39.58,39.53,39.57,296429.0,30.6247,30.6402,30.6015,30.6324,296429.0
2016-05-20 13:00:00,39.56,39.58,39.52,39.53,254517.0,30.6247,30.6402,30.5937,30.6015,254517.0
2016-05-20 13:30:00,39.52,39.53,39.48,39.5,461557.0,30.5937,30.6015,30.5627,30.5782,461557.0
2016-05-20 14:00:00,39.5,39.56,39.49,39.56,363919.0,30.5782,30.6247,30.5705,30.6247,363919.0
2016-05-20 14:30:00,39.56,39.56,39.47,39.48,300927.0,30.6247,30.6247,30.555,30.5627,300927.0
2016-05-20 15:00:00,39.48,39.49,39.43,39.48,521670.0,30.5627,30.5705,30.524,30.5627,521670.0
2016-05-20 15:30:00,39.48,39.52,39.46,39.52,784629.0,30.5627,30.5937,30.5473,30.5937,784629.0
2016-05-23 09:30:00,39.46,39.56,39.39,39.54,1483658.0,30.5473,30.6247,30.4931,30.6092,1483658.0
2016-05-23 10:00:00,39.55,39.64,39.55,39.58,437846.0,30.6169,30.6866,30.6169,30.6402,437846.0
2016-05-23 10:30:00,39.57,39.59,39.49,39.51,437370.0,30.6324,30.6479,30.5705,30.586,437370.0
2016-05-23 11:00:00,39.5,39.58,39.49,39.58,484911.0,30.5782,30.6402,30.5705,30.6402,484911.0
2016-05-23 11:30:00,39.58,39.59,39.43,39.44,320851.0,30.6402,30.6479,30.524,30.5318,320851.0
2016-05-23 12:00:00,39.44,39.49,39.43,39.49,255894.0,30.5318,30.5705,30.524,30.5705,255894.0
2016-05-23 12:30:00,39.49,39.52,39.45,39.52,285535.0,30.5705,30.5937,30.5395,30.5937,285535.0
2016-05-23 13:00:00,39.52,39.56,39.52,39.55,348969.0,30.5937,30.6247,30.5937,30.6169,348969.0
2016-05-23 13:30:00,39.55,39.56,39.51,39.51,192443.0,30.6169,30.6247,30.586,30.586,192443.0
2016-05-23 14:00:00,39.52,39.54,39.49,39.53,265069.0,30.5937,30.6092,30.5705,30.6015,265069.0
2016-05-23 14:30:00,39.54,39.55,39.51,39.52,354046.0,30.6092,30.6169,30.586,30.5937,354046.0
2016-05-23 15:00:00,39.52,39.52,39.44,39.45,292981.0,30.5937,30.5937,30.5318,30.5395,292981.0
2016-05-23 15:30:00,39.45,39.47,39.39,39.42,921841.0,30.5395,30.555,30.4931,30.5163,921841.0
2016-05-24 09:30:00,39.61,39.73,39.58,39.69,569644.0,30.6634,30.7563,30.6402,30.7253,569644.0
2016-05-24 10:00:00,39.69,39.75,39.68,39.73,305142.0,30.7253,30.7718,30.7176,30.7563,305142.0
2016-05-24 10:30:00,39.73,39.8,39.71,39.8,313652.0,30.7563,30.8105,30.7408,30.8105,313652.0
2016-05-24 11:00:00,39.8,39.83,39.77,39.81,333844.0,30.8105,30.8337,30.7872,30.8182,333844.0
2016-05-24 11:30:00,39.81,39.81,39.76,39.8,343712.0,30.8182,30.8182,30.7795,30.8105,343712.0
2016-05-24 12:00:00,39.8,39.81,39.76,39.77,86096.0,30.8105,30.8182,30.7795,30.7872,86096.0
2016-05-24 12:30:00,39.78,39.8,39.76,39.8,154783.0,30.795,30.8105,30.7795,30.8105,154783.0
2016-05-24 13:00:00,39.8,39.84,39.8,39.81,336989.0,30.8105,30.8414,30.8105,30.8182,336989.0
2016-05-24 13:30:00,39.81,39.82,39.75,39.76,243677.0,30.8182,30.826,30.7718,30.7795,243677.0
2016-05-24 14:00:00,39.77,39.79,39.75,39.77,221182.0,30.7872,30.8027,30.7718,30.7872,221182.0
2016-05-24 14:30:00,39.77,39.83,39.76,39.83,462243.0,30.7872,30.8337,30.7795,30.8337,462243.0
2016-05-24 15:00:00,39.83,39.87,39.81,39.84,646684.0,30.8337,30.8647,30.8182,30.8414,646684.0
2016-05-24 15:30:00,39.85,39.86,39.8,39.81,490424.0,30.8492,30.8569,30.8105,30.8182,490424.0
2016-05-25 09:30:00,40.14,40.26,40.11,40.22,1385924.0,31.0737,31.1666,31.0505,31.1356,1385924.0
2016-05-25 10:00:00,40.22,40.37,40.22,40.3,1231687.0,31.1356,31.2517,31.1356,31.1975,1231687.0
2016-05-25 10:30:00,40.3,40.34,40.21,40.23,878539.0,31.1975,31.2285,31.1279,31.1433,878539.0
2016-05-25 11:00:00,40.23,40.28,40.15,40.17,428830.0,31.1433,31.1821,31.0814,31.0969,428830.0
2016-05-25 11:30:00,40.17,40.21,40.15,40.19,417278.0,31.0969,31.1279,31.0814,31.1124,417278.0
2016-05-25 12:00:00,40.2,40.23,40.18,40.19,247670.0,31.1201,31.1433,31.1046,31.1124,247670.0
2016-05-25 12:30:00,40.18,40.23,40.17,40.23,443884.0,31.1046,31.1433,31.0969,31.1433,443884.0
2016-05-25 13:00:00,40.23,40.28,40.23,40.26,512256.0,31.1433,31.1821,31.1433,31.1666,512256.0
2016-05-25 13:30:00,40.26,40.28,40.23,40.24,533244.0,31.1666,31.1821,31.1433,31.1511,533244.0
2016-05-25 14:00:00,40.25,40.25,40.2,40.24,413775.0,31.1588,31.1588,31.1201,31.1511,413775.0
2016-05-25 14:30:00,40.23,40.29,40.19,40.2,782578.0,31.1433,31.1898,31.1124,31.1201,782578.0
2016-05-25 15:00:00,40.2,40.28,40.18,40.27,561183.0,31.1201,31.1821,31.1046,31.1743,561183.0
2016-05-25 15:30:00,40.27,40.28,40.19,40.21,523523.0,31.1743,31.1821,31.1124,31.1279,523523.0
2016-05-26 09:30:00,40.49,40.55,40.31,40.32,891937.0,31.3446,31.3911,31.2053,31.213,891937.0
2016-05-26 10:00:00,40.32,40.43,40.32,40.41,594340.0,31.213,31.2982,31.213,31.2827,594340.0
2016-05-26 10:30:00,40.41,40.44,40.27,40.27,299800.0,31.2827,31.3059,31.1743,31.1743,299800.0
2016-05-26 11:00:00,40.27,40.36,40.26,40.36,454903.0,31.1743,31.244,31.1666,31.244,454903.0
2016-05-26 11:30:00,40.36,40.4,40.34,40.39,390206.0,31.244,31.275,31.2285,31.2672,390206.0
2016-05-26 12:00:00,40.39,40.42,40.33,40.34,184028.0,31.2672,31.2904,31.2208,31.2285,184028.0
2016-05-26 12:30:00,40.34,40.37,40.33,40.36,568306.0,31.2285,31.2517,31.2208,31.244,568306.0
2016-05-26 13:00:00,40.36,40.42,40.36,40.41,370327.0,31.244,31.2904,31.244,31.2827,370327.0
2016-05-26 13:30:00,40.41,40.43,40.38,40.43,326854.0,31.2827,31.2982,31.2595,31.2982,326854.0
2016-05-26 14:00:00,40.42,40.45,40.41,40.41,340715.0,31.2904,31.3137,31.2827,31.2827,340715.0
2016-05-26 14:30:00,40.42,40.44,40.41,40.42,183715.0,31.2904,31.3059,31.2827,31.2904,183715.0
2016-05-26 15:00:00,40.41,40.46,40.41,40.44,322175.0,31.2827,31.3214,31.2827,31.3059,322175.0
2016-05-26 15:30:00,40.44,40.45,40.42,40.43,578533.0,31.3059,31.3137,31.2904,31.2982,578533.0
2016-05-27 09:30:00,40.56,40.6,40.53,40.56,710108.0,31.3988,31.4298,31.3756,31.3988,710108.0
2016-05-27 10:00:00,40.55,40.64,40.55,40.58,269426.0,31.3911,31.4607,31.3911,31.4143,269426.0
2016-05-27 10:30:00,40.59,40.61,40.55,40.57,223953.0,31.422,31.4375,31.3911,31.4066,223953.0
2016-05-27 11:00:00,40.57,40.58,40.51,40.56,231873.0,31.4066,31.4143,31.3601,31.3988,231873.0
2016-05-27 11:30:00,40.57,40.58,40.53,40.54,201151.0,31.4066,31.4143,31.3756,31.3833,201151.0
2016-05-27 12:00:00,40.54,40.58,40.53,40.58,168953.0,31.3833,31.4143,31.3756,31.4143,168953.0
2016-05-27 12:30:00,40.58,40.58,40.55,40.57,121218.0,31.4143,31.4143,31.3911,31.4066,121218.0
2016-05-27 13:00:00,40.56,40.6,40.53,40.55,176461.0,31.3988,31.4298,31.3756,31.3911,176461.0
2016-05-27 13:30:00,40.54,40.55,40.36,40.38,407951.0,31.3833,31.3911,31.244,31.2595,407951.0
2016-05-27 14:00:00,40.37,40.42,40.32,40.4,276552.0,31.2517,31.2904,31.213,31.275,276552.0
2016-05-27 14:30:00,40.4,40.42,40.34,40.41,79511.0,31.275,31.2904,31.2285,31.2827,79511.0
2016-05-27 15:00:00,40.41,40.42,40.38,40.4,274561.0,31.2827,31.2904,31.2595,31.275,274561.0
2016-05-27 15:30:00,40.39,40.42,40.39,40.42,120100.0,31.2672,31.2904,31.2672,31.2904,120100.0
2016-05-31 09:30:00,40.59,40.65,40.44,40.58,606611.0,31.422,31.4685,31.3059,31.4143,606611.0
2016-05-31 10:00:00,40.59,40.64,40.55,40.58,386700.0,31.422,31.4607,31.3911,31.4143,386700.0
2016-05-31 10:30:00,40.59,40.61,40.45,40.48,468052.0,31.422,31.4375,31.3137,31.3369,468052.0
2016-05-31 11:00:00,40.47,40.48,40.38,40.44,519867.0,31.3291,31.3369,31.2595,31.3059,519867.0
2016-05-31 11:30:00,40.44,40.45,40.39,40.43,170981.0,31.3059,31.3137,31.2672,31.2982,170981.0
2016-05-31 12:00:00,40.44,40.49,40.41,40.48,239648.0,31.3059,31.3446,31.2827,31.3369,239648.0
2016-05-31 12:30:00,40.48,40.57,40.47,40.57,475034.0,31.3369,31.4066,31.3291,31.4066,475034.0
2016-05-31 13:00:00,40.57,40.62,40.54,40.6,577575.0,31.4066,31.4453,31.3833,31.4298,577575.0
2016-05-31 13:30:00,40.6,40.61,40.53,40.54,455353.0,31.4298,31.4375,31.3756,31.3833,455353.0
2016-05-31 14:00:00,40.53,40.53,40.38,40.43,570038.0,31.3756,31.3756,31.2595,31.2982,570038.0
2016-05-31 14:30:00,40.43,40.46,40.41,40.44,399714.0,31.2982,31.3214,31.2827,31.3059,399714.0
2016-05-31 15:00:00,40.44,40.48,40.4,40.46,328401.0,31.3059,31.3369,31.275,31.3214,328401.0
2016-05-31 15:30:00,40.46,40.53,40.46,40.47,1216956.0,31.3214,31.3756,31.3214,31.3291,1216956.0
2016-06-01 09:30:00,40.37,40.38,40.26,40.35,661902.0,31.2517,31.2595,31.1666,31.2362,661902.0
2016-06-01 10:00:00,40.36,40.42,40.29,40.38,410232.0,31.244,31.2904,31.1898,31.2595,410232.0
2016-06-01 10:30:00,40.38,40.44,40.35,40.43,334086.0,31.2595,31.3059,31.2362,31.2982,334086.0
2016-06-01 11:00:00,40.43,40.56,40.43,40.48,303727.0,31.2982,31.3988,31.2982,31.3369,303727.0
2016-06-01 11:30:00,40.47,40.49,40.41,40.43,152290.0,31.3291,31.3446,31.2827,31.2982,152290.0
2016-06-01 12:00:00,40.44,40.47,40.42,40.44,142712.0,31.3059,31.3291,31.2904,31.3059,142712.0
2016-06-01 12:30:00,40.44,40.45,40.39,40.45,154844.0,31.3059,31.3137,31.2672,31.3137,154844.0
2016-06-01 13:00:00,40.45,40.47,40.44,40.45,74264.0,31.3137,31.3291,31.3059,31.3137,74264.0
2016-06-01 13:30:00,40.45,40.48,40.41,40.45,181082.0,31.3137,31.3369,31.2827,31.3137,181082.0
2016-06-01 14:00:00,40.45,40.53,40.39,40.53,361736.0,31.3137,31.3756,31.2672,31.3756,361736.0
2016-06-01 14:30:00,40.52,40.54,40.46,40.54,308794.0,31.3678,31.3833,31.3214,31.3833,308794.0
2016-06-01 15:00:00,40.54,40.56,40.51,40.52,210526.0,31.3833,31.3988,31.3601,31.3678,210526.0
2016-06-01 15:30:00,40.52,40.53,40.47,40.48,362966.0,31.3678,31.3756,31.3291,31.3369,362966.0
2016-06-02 09:30:00,40.5,40.53,40.39,40.47,907167.0,31.3524,31.3756,31.2672,31.3291,907167.0
2016-06-02 10:00:00,40.47,40.58,40.47,40.55,168689.0,31.3291,31.4143,31.3291,31.3911,168689.0
2016-06-02 10:30:00,40.55,40.61,40.53,40.58,175163.0,31.3911,31.4375,31.3756,31.4143,175163.0
2016-06-02 11:00:00,40.57,40.67,40.57,40.63,377158.0,31.4066,31.484,31.4066,31.453,377158.0
2016-06-02 11:30:00,40.63,40.7,40.62,40.68,159002.0,31.453,31.5072,31.4453,31.4917,159002.0
2016-06-02 12:00:00,40.67,40.69,40.65,40.66,147568.0,31.484,31.4994,31.4685,31.4762,147568.0
2016-06-02 12:30:00,40.66,40.72,40.64,40.72,102431.0,31.4762,31.5227,31.4607,31.5227,102431.0
2016-06-02 13:00:00,40.73,40.75,40.69,40.7,186237.0,31.5304,31.5459,31.4994,31.5072,186237.0
2016-06-02 13:30:00,40.71,40.77,40.69,40.76,141268.0,31.5149,31.5614,31.4994,31.5536,141268.0
2016-06-02 14:00:00,40.76,40.82,40.76,40.77,208283.0,31.5536,31.6001,31.5536,31.5614,208283.0
2016-06-02 14:30:00,40.78,40.78,40.74,40.76,290305.0,31.5691,31.5691,31.5382,31.5536,290305.0
2016-06-02 15:00:00,40.76,40.77,40.71,40.75,210366.0,31.5536,31.5614,31.5149,31.5459,210366.0
2016-06-02 15:30:00,40.75,40.78,40.71,40.77,337287.0,31.5459,31.5691,31.5149,31.5614,337287.0
2016-06-03 09:30:00,41.2,41.28,41.02,41.18,2058176.0,31.8943,31.9562,31.7549,31.8788,2058176.0
2016-06-03 10:00:00,41.17,41.19,41.0,41.02,725011.0,31.871,31.8865,31.7394,31.7549,725011.0
2016-06-03 10:30:00,41.01,41.15,40.97,41.12,380568.0,31.7472,31.8556,31.7162,31.8323,380568.0
2016-06-03 11:00:00,41.13,41.14,41.06,41.09,230188.0,31.8401,31.8478,31.7859,31.8091,230188.0
2016-06-03 11:30:00,41.1,41.22,41.09,41.21,321811.0,31.8168,31.9097,31.8091,31.902,321811.0
2016-06-03 12:00:00,41.21,41.25,41.18,41.25,237271.0,31.902,31.933,31.8788,31.933,237271.0
2016-06-03 12:30:00,41.25,41.28,41.2,41.2,529798.0,31.933,31.9562,31.8943,31.8943,529798.0
2016-06-03 13:00:00,41.21,41.23,41.18,41.18,263057.0,31.902,31.9175,31.8788,31.8788,263057.0
2016-06-03 13:30:00,41.18,41.29,41.18,41.28,227835.0,31.8788,31.9639,31.8788,31.9562,227835.0
2016-06-03 14:00:00,41.27,41.3,41.22,41.29,165141.0,31.9484,31.9717,31.9097,31.9639,165141.0
2016-06-03 14:30:00,41.3,41.38,41.29,41.36,429219.0,31.9717,32.0336,31.9639,32.0181,429219.0
2016-06-03 15:00:00,41.35,41.36,41.3,41.33,294794.0,32.0104,32.0181,31.9717,31.9949,294794.0
2016-06-03 15:30:00,41.33,41.36,41.31,41.35,761856.0,31.9949,32.0181,31.9794,32.0104,761856.0
2016-06-06 09:30:00,41.53,41.66,41.47,41.66,2525956.0,32.1497,32.2504,32.1033,32.2504,2525956.0
2016-06-06 10:00:00,41.66,41.69,41.64,41.68,773733.0,32.2504,32.2736,32.2349,32.2658,773733.0
2016-06-06 10:30:00,41.68,41.74,41.67,41.73,670212.0,32.2658,32.3123,32.2581,32.3045,670212.0
2016-06-06 11:00:00,41.73,41.75,41.72,41.73,544862.0,32.3045,32.32,32.2968,32.3045,544862.0
2016-06-06 11:30:00,41.73,41.74,41.66,41.67,573239.0,32.3045,32.3123,32.2504,32.2581,573239.0
2016-06-06 12:00:00,41.67,41.67,41.64,41.66,774441.0,32.2581,32.2581,32.2349,32.2504,774441.0
2016-06-06 12:30:00,41.65,41.67,41.52,41.6,990705.0,32.2426,32.2581,32.142,32.2039,990705.0
2016-06-06 13:00:00,41.6,41.7,41.6,41.68,505932.0,32.2039,32.2813,32.2039,32.2658,505932.0
2016-06-06 13:30:00,41.68,41.77,41.65,41.74,724860.0,32.2658,32.3355,32.2426,32.3123,724860.0
2016-06-06 14:00:00,41.74,41.79,41.73,41.79,331517.0,32.3123,32.351,32.3045,32.351,331517.0
2016-06-06 14:30:00,41.79,41.79,41.74,41.76,462176.0,32.351,32.351,32.3123,32.3278,462176.0
2016-06-06 15:00:00,41.76,41.77,41.74,41.75,221427.0,32.3278,32.3355,32.3123,32.32,221427.0
2016-06-06 15:30:00,41.75,41.77,41.7,41.71,570421.0,32.32,32.3355,32.2813,32.2891,570421.0
2016-06-07 09:30:00,41.95,42.09,41.95,42.06,548424.0,32.4749,32.5832,32.4749,32.56,548424.0
2016-06-07 10:00:00,42.06,42.12,42.05,42.12,373052.0,32.56,32.6065,32.5523,32.6065,373052.0
2016-06-07 10:30:00,42.12,42.14,42.06,42.09,2231735.0,32.6065,32.6219,32.56,32.5832,2231735.0
2016-06-07 11:00:00,42.09,42.14,42.08,42.12,355231.0,32.5832,32.6219,32.5755,32.6065,355231.0
2016-06-07 11:30:00,42.13,42.13,42.02,42.02,429531.0,32.6142,32.6142,32.529,32.529,429531.0
2016-06-07 12:00:00,42.02,42.07,42.02,42.07,262994.0,32.529,32.5678,32.529,32.5678,262994.0
2016-06-07 12:30:00,42.07,42.1,42.06,42.08,135415.0,32.5678,32.591,32.56,32.5755,135415.0
2016-06-07 13:00:00,42.09,42.1,42.07,42.09,83694.0,32.5832,32.591,32.5678,32.5832,83694.0
2016-06-07 13:30:00,42.09,42.1,42.06,42.08,263529.0,32.5832,32.591,32.56,32.5755,263529.0
2016-06-07 14:00:00,42.08,42.15,42.07,42.13,259802.0,32.5755,32.6297,32.5678,32.6142,259802.0
2016-06-07 14:30:00,42.13,42.14,42.11,42.12,286087.0,32.6142,32.6219,32.5987,32.6065,286087.0
2016-06-07 15:00:00,42.12,42.13,42.08,42.11,99903.0,32.6065,32.6142,32.5755,32.5987,99903.0
2016-06-07 15:30:00,42.1,42.12,42.07,42.1,457070.0,32.591,32.6065,32.5678,32.591,457070.0
2016-06-08 09:30:00,42.34,42.45,42.33,42.44,533079.0,32.7768,32.8619,32.769,32.8542,533079.0
2016-06-08 10:00:00,42.44,42.45,42.29,42.34,655975.0,32.8542,32.8619,32.7381,32.7768,655975.0
2016-06-08 10:30:00,42.33,42.39,42.3,42.33,519578.0,32.769,32.8155,32.7458,32.769,519578.0
2016-06-08 11:00:00,42.33,42.34,42.24,42.29,544290.0,32.769,32.7768,32.6994,32.7381,544290.0
2016-06-08 11:30:00,42.29,42.36,42.29,42.31,201171.0,32.7381,32.7923,32.7381,32.7535,201171.0
2016-06-08 12:00:00,42.31,42.36,42.31,42.34,128421.0,32.7535,32.7923,32.7535,32.7768,128421.0
2016-06-08 12:30:00,42.34,42.35,42.28,42.31,94767.0,32.7768,32.7845,32.7303,32.7535,94767.0
2016-06-08 13:00:00,42.31,42.34,42.27,42.27,284713.0,32.7535,32.7768,32.7226,32.7226,284713.0
2016-06-08 13:30:00,42.28,42.31,42.26,42.3,94789.0,32.7303,32.7535,32.7148,32.7458,94789.0
2016-06-08 14:00:00,42.3,42.36,42.28,42.36,221029.0,32.7458,32.7923,32.7303,32.7923,221029.0
2016-06-08 14:30:00,42.36,42.4,42.35,42.37,276006.0,32.7923,32.8232,32.7845,32.8,276006.0
2016-06-08 15:00:00,42.36,42.39,42.33,42.34,136971.0,32.7923,32.8155,32.769,32.7768,136971.0
2016-06-08 15:30:00,42.34,42.38,42.32,42.37,419472.0,32.7768,32.8077,32.7613,32.8,419472.0
2016-06-09 09:30:00,41.88,41.96,41.81,41.95,542126.0,32.4207,32.4826,32.3665,32.4749,542126.0
2016-06-09 10:00:00,41.94,41.94,41.81,41.82,340702.0,32.4671,32.4671,32.3665,32.3742,340702.0
2016-06-09 10:30:00,41.82,41.9,41.78,41.86,311672.0,32.3742,32.4361,32.3433,32.4052,311672.0
2016-06-09 11:00:00,41.87,41.93,41.86,41.88,313088.0,32.4129,32.4594,32.4052,32.4207,313088.0
2016-06-09 11:30:00,41.87,41.9,41.82,41.84,189796.0,32.4129,32.4361,32.3742,32.3897,189796.0
2016-06-09 12:00:00,41.84,41.85,41.78,41.84,97121.0,32.3897,32.3974,32.3433,32.3897,97121.0
2016-06-09 12:30:00,41.84,41.86,41.81,41.85,109602.0,32.3897,32.4052,32.3665,32.3974,109602.0
2016-06-09 13:00:00,41.84,41.93,41.84,41.93,107456.0,32.3897,32.4594,32.3897,32.4594,107456.0
2016-06-09 13:30:00,41.93,41.93,41.83,41.86,124998.0,32.4594,32.4594,32.382,32.4052,124998.0
2016-06-09 14:00:00,41.87,41.88,41.82,41.84,145865.0,32.4129,32.4207,32.3742,32.3897,145865.0
2016-06-09 14:30:00,41.85,41.94,41.84,41.92,212869.0,32.3974,32.4671,32.3897,32.4516,212869.0
2016-06-09 15:00:00,41.92,41.98,41.92,41.93,446577.0,32.4516,32.4981,32.4516,32.4594,446577.0
2016-06-09 15:30:00,41.94,41.96,41.92,41.93,278685.0,32.4671,32.4826,32.4516,32.4594,278685.0
2016-06-10 09:30:00,41.13,41.26,41.1,41.17,746023.0,31.8401,31.9407,31.8168,31.871,746023.0
2016-06-10 10:00:00,41.17,41.24,41.1,41.2,365042.0,31.871,31.9252,31.8168,31.8943,365042.0
2016-06-10 10:30:00,41.2,41.24,41.12,41.14,413443.0,31.8943,31.9252,31.8323,31.8478,413443.0
2016-06-10 11:00:00,41.14,41.17,41.08,41.09,233966.0,31.8478,31.871,31.8014,31.8091,233966.0
2016-06-10 11:30:00,41.08,41.09,40.99,41.04,282712.0,31.8014,31.8091,31.7317,31.7704,282712.0
2016-06-10 12:00:00,41.04,41.06,40.97,40.98,431428.0,31.7704,31.7859,31.7162,31.7239,431428.0
2016-06-10 12:30:00,40.98,41.02,40.93,41.01,88316.0,31.7239,31.7549,31.6852,31.7472,88316.0
2016-06-10 13:00:00,41.01,41.05,40.97,41.03,237273.0,31.7472,31.7781,31.7162,31.7627,237273.0
2016-06-10 13:30:00,41.02,41.02,40.87,40.88,339841.0,31.7549,31.7549,31.6388,31.6465,339841.0
2016-06-10 14:00:00,40.89,40.93,40.81,40.91,361904.0,31.6543,31.6852,31.5923,31.6698,361904.0
2016-06-10 14:30:00,40.91,40.95,40.89,40.93,264753.0,31.6698,31.7007,31.6543,31.6852,264753.0
2016-06-10 15:00:00,40.93,40.94,40.89,40.93,134386.0,31.6852,31.693,31.6543,31.6852,134386.0
2016-06-10 15:30:00,40.93,40.99,40.9,40.93,738400.0,31.6852,31.7317,31.662,31.6852,738400.0
2016-06-13 09:30:00,40.44,40.62,40.4,40.58,825486.0,31.3059,31.4453,31.275,31.4143,825486.0
2016-06-13 10:00:00,40.59,40.68,40.55,40.68,202237.0,31.422,31.4917,31.3911,31.4917,202237.0
2016-06-13 10:30:00,40.68,40.72,40.65,40.68,319507.0,31.4917,31.5227,31.4685,31.4917,319507.0
2016-06-13 11:00:00,40.68,40.68,40.58,40.62,155475.0,31.4917,31.4917,31.4143,31.4453,155475.0
2016-06-13 11:30:00,40.62,40.62,40.37,40.38,281499.0,31.4453,31.4453,31.2517,31.2595,281499.0
2016-06-13 12:00:00,40.37,40.5,40.36,40.43,330653.0,31.2517,31.3524,31.244,31.2982,330653.0
2016-06-13 12:30:00,40.43,40.49,40.41,40.46,328761.0,31.2982,31.3446,31.2827,31.3214,328761.0
2016-06-13 13:00:00,40.46,40.48,40.37,40.45,141795.0,31.3214,31.3369,31.2517,31.3137,141795.0
2016-06-13 13:30:00,40.45,40.47,40.38,40.4,242514.0,31.3137,31.3291,31.2595,31.275,242514.0
2016-06-13 14:00:00,40.41,40.45,40.36,40.41,156926.0,31.2827,31.3137,31.244,31.2827,156926.0
2016-06-13 14:30:00,40.41,40.47,40.39,40.42,161185.0,31.2827,31.3291,31.2672,31.2904,161185.0
2016-06-13 15:00:00,40.41,40.43,40.34,40.4,234979.0,31.2827,31.2982,31.2285,31.275,234979.0
2016-06-13 15:30:00,40.41,40.43,40.31,40.35,438099.0,31.2827,31.2982,31.2053,31.2362,438099.0
2016-06-14 09:30:00,40.26,40.43,40.25,40.35,727732.0,31.1666,31.2982,31.1588,31.2362,727732.0
2016-06-14 10:00:00,40.35,40.39,40.12,40.15,413375.0,31.2362,31.2672,31.0582,31.0814,413375.0
2016-06-14 10:30:00,40.15,40.19,40.03,40.05,653121.0,31.0814,31.1124,30.9885,31.004,653121.0
2016-06-14 11:00:00,40.05,40.08,39.94,39.95,534067.0,31.004,31.0272,30.9189,30.9266,534067.0
2016-06-14 11:30:00,39.95,40.03,39.93,39.96,350028.0,30.9266,30.9885,30.9111,30.9343,350028.0
2016-06-14 12:00:00,39.96,40.15,39.95,40.14,106022.0,30.9343,31.0814,30.9266,31.0737,106022.0
2016-06-14 12:30:00,40.14,40.14,40.04,40.1,400873.0,31.0737,31.0737,30.9963,31.0427,400873.0
2016-06-14 13:00:00,40.11,40.13,40.05,40.09,127900.0,31.0505,31.0659,31.004,31.035,127900.0
2016-06-14 13:30:00,40.08,40.13,40.0,40.02,203018.0,31.0272,31.0659,30.9653,30.9808,203018.0
2016-06-14 14:00:00,40.03,40.13,40.01,40.13,421458.0,30.9885,31.0659,30.973,31.0659,421458.0
2016-06-14 14:30:00,40.14,40.14,40.02,40.05,264668.0,31.0737,31.0737,30.9808,31.004,264668.0
2016-06-14 15:00:00,40.04,40.17,39.99,40.16,338486.0,30.9963,31.0969,30.9576,31.0892,338486.0
2016-06-14 15:30:00,40.16,40.25,40.13,40.23,542394.0,31.0892,31.1588,31.0659,31.1433,542394.0
2016-06-15 09:30:00,40.61,40.64,40.53,40.61,462483.0,31.4375,31.4607,31.3756,31.4375,462483.0
2016-06-15 10:00:00,40.61,40.67,40.58,40.59,207762.0,31.4375,31.484,31.4143,31.422,207762.0
2016-06-15 10:30:00,40.59,40.71,40.59,40.68,320502.0,31.422,31.5149,31.422,31.4917,320502.0
2016-06-15 11:00:00,40.67,40.73,40.61,40.61,407419.0,31.484,31.5304,31.4375,31.4375,407419.0
2016-06-15 11:30:00,40.61,40.7,40.58,40.7,712218.0,31.4375,31.5072,31.4143,31.5072,712218.0
2016-06-15 12:00:00,40.7,40.71,40.66,40.69,634774.0,31.5072,31.5149,31.4762,31.4994,634774.0
2016-06-15 12:30:00,40.69,40.7,40.61,40.62,291677.0,31.4994,31.5072,31.4375,31.4453,291677.0
2016-06-15 13:00:00,40.62,40.64,40.52,40.61,319984.0,31.4453,31.4607,31.3678,31.4375,319984.0
2016-06-15 13:30:00,40.6,40.68,40.57,40.67,238802.0,31.4298,31.4917,31.4066,31.484,238802.0
2016-06-15 14:00:00,40.69,40.97,40.69,40.82,1418867.0,31.4994,31.7162,31.4994,31.6001,1418867.0
2016-06-15 14:30:00,40.81,40.88,40.77,40.84,434253.0,31.5923,31.6465,31.5614,31.6156,434253.0
2016-06-15 15:00:00,40.83,40.87,40.81,40.85,274034.0,31.6078,31.6388,31.5923,31.6233,274034.0
2016-06-15 15:30:00,40.85,40.86,40.56,40.61,638580.0,31.6233,31.6311,31.3988,31.4375,638580.0
2016-06-16 09:30:00,39.99,40.01,39.81,39.81,500423.0,30.9576,30.973,30.8182,30.8182,500423.0
2016-06-16 10:00:00,39.8,39.83,39.73,39.76,277140.0,30.8105,30.8337,30.7563,30.7795,277140.0
2016-06-16 10:30:00,39.76,39.85,39.69,39.85,531862.0,30.7795,30.8492,30.7253,30.8492,531862.0
2016-06-16 11:00:00,39.85,40.08,39.85,40.07,585709.0,30.8492,31.0272,30.8492,31.0195,585709.0
2016-06-16 11:30:00,40.06,40.08,39.94,39.95,265018.0,31.0117,31.0272,30.9189,30.9266,265018.0
2016-06-16 12:00:00,39.94,40.24,39.92,40.21,455485.0,30.9189,31.1511,30.9034,31.1279,455485.0
2016-06-16 12:30:00,40.2,40.38,40.15,40.29,318381.0,31.1201,31.2595,31.0814,31.1898,318381.0
2016-06-16 13:00:00,40.3,40.39,40.27,40.3,253807.0,31.1975,31.2672,31.1743,31.1975,253807.0
2016-06-16 13:30:00,40.3,40.33,40.23,40.25,147091.0,31.1975,31.2208,31.1433,31.1588,147091.0
2016-06-16 14:00:00,40.25,40.45,40.23,40.31,234204.0,31.1588,31.3137,31.1433,31.2053,234204.0
2016-06-16 14:30:00,40.31,40.45,40.31,40.39,318749.0,31.2053,31.3137,31.2053,31.2672,318749.0
2016-06-16 15:00:00,40.39,40.47,40.36,40.45,468645.0,31.2672,31.3291,31.244,31.3137,468645.0
2016-06-16 15:30:00,40.45,40.5,40.45,40.49,281412.0,31.3137,31.3524,31.3137,31.3446,281412.0
2016-06-17 09:30:00,40.54,40.57,40.41,40.52,1231145.0,31.3833,31.4066,31.2827,31.3678,1231145.0
2016-06-17 10:00:00,40.51,40.57,40.47,40.47,467062.0,31.3601,31.4066,31.3291,31.3291,467062.0
2016-06-17 10:30:00,40.46,40.51,40.4,40.47,459875.0,31.3214,31.3601,31.275,31.3291,459875.0
2016-06-17 11:00:00,40.46,40.46,40.3,40.3,872820.0,31.3214,31.3214,31.1975,31.1975,872820.0
2016-06-17 11:30:00,40.29,40.39,40.28,40.35,229024.0,31.1898,31.2672,31.1821,31.2362,229024.0
2016-06-17 12:00:00,40.36,40.46,40.36,40.42,613615.0,31.244,31.3214,31.244,31.2904,613615.0
2016-06-17 12:30:00,40.42,40.42,40.37,40.39,108860.0,31.2904,31.2904,31.2517,31.2672,108860.0
2016-06-17 13:00:00,40.39,40.45,40.33,40.42,291113.0,31.2672,31.3137,31.2208,31.2904,291113.0
2016-06-17 13:30:00,40.42,40.51,40.4,40.49,121609.0,31.2904,31.3601,31.275,31.3446,121609.0
2016-06-17 14:00:00,40.5,40.55,40.43,40.55,640036.0,31.3524,31.3911,31.2982,31.3911,640036.0
2016-06-17 14:30:00,40.55,40.59,40.54,40.55,231161.0,31.3911,31.422,31.3833,31.3911,231161.0
2016-06-17 15:00:00,40.55,40.56,40.51,40.54,359385.0,31.3911,31.3988,31.3601,31.3833,359385.0
2016-06-17 15:30:00,40.53,40.57,40.51,40.56,261499.0,31.3756,31.4066,31.3601,31.3988,261499.0
2016-06-20 09:30:00,41.33,41.42,41.3,41.33,1039536.0,31.9949,32.0646,31.9717,31.9949,1039536.0
2016-06-20 10:00:00,41.34,41.47,41.33,41.4,657642.0,32.0026,32.1033,31.9949,32.0491,657642.0
2016-06-20 10:30:00,41.41,41.49,41.37,41.47,432078.0,32.0568,32.1188,32.0259,32.1033,432078.0
2016-06-20 11:00:00,41.47,41.51,41.45,41.48,401514.0,32.1033,32.1342,32.0878,32.111,401514.0
2016-06-20 11:30:00,41.48,41.5,41.36,41.4,305250.0,32.111,32.1265,32.0181,32.0491,305250.0
2016-06-20 12:00:00,41.4,41.41,41.35,41.36,386613.0,32.0491,32.0568,32.0104,32.0181,386613.0
2016-06-20 12:30:00,41.37,41.41,41.34,41.38,199658.0,32.0259,32.0568,32.0026,32.0336,199658.0
2016-06-20 13:00:00,41.37,41.41,41.31,41.33,498834.0,32.0259,32.0568,31.9794,31.9949,498834.0
2016-06-20 13:30:00,41.33,41.36,41.32,41.34,233707.0,31.9949,32.0181,31.9872,32.0026,233707.0
2016-06-20 14:00:00,41.34,41.36,41.3,41.32,272303.0,32.0026,32.0181,31.9717,31.9872,272303.0
2016-06-20 14:30:00,41.32,41.39,41.31,41.38,154753.0,31.9872,32.0413,31.9794,32.0336,154753.0
2016-06-20 15:00:00,41.38,41.38,41.27,41.27,248344.0,32.0336,32.0336,31.9484,31.9484,248344.0
2016-06-20 15:30:00,41.28,41.32,41.2,41.25,298533.0,31.9562,31.9872,31.8943,31.933,298533.0
2016-06-21 09:30:00,41.46,41.49,41.26,41.3,442942.0,32.0955,32.1188,31.9407,31.9717,442942.0
2016-06-21 10:00:00,41.3,41.36,41.23,41.29,607558.0,31.9717,32.0181,31.9175,31.9639,607558.0
2016-06-21 10:30:00,41.29,41.4,41.28,41.34,895270.0,31.9639,32.0491,31.9562,32.0026,895270.0
2016-06-21 11:00:00,41.34,41.47,41.34,41.44,440341.0,32.0026,32.1033,32.0026,32.08,440341.0
2016-06-21 11:30:00,41.44,41.44,41.37,41.43,331646.0,32.08,32.08,32.0259,32.0723,331646.0
2016-06-21 12:00:00,41.43,41.47,41.41,41.47,134886.0,32.0723,32.1033,32.0568,32.1033,134886.0
2016-06-21 12:30:00,41.47,41.48,41.41,41.43,103002.0,32.1033,32.111,32.0568,32.0723,103002.0
2016-06-21 13:00:00,41.42,41.46,41.42,41.42,203671.0,32.0646,32.0955,32.0646,32.0646,203671.0
2016-06-21 13:30:00,41.42,41.51,41.4,41.5,261754.0,32.0646,32.1342,32.0491,32.1265,261754.0
2016-06-21 14:00:00,41.51,41.61,41.49,41.6,170391.0,32.1342,32.2117,32.1188,32.2039,170391.0
2016-06-21 14:30:00,41.6,41.66,41.58,41.58,303280.0,32.2039,32.2504,32.1884,32.1884,303280.0
2016-06-21 15:00:00,41.57,41.62,41.53,41.61,225841.0,32.1807,32.2194,32.1497,32.2117,225841.0
2016-06-21 15:30:00,41.61,41.61,41.53,41.55,419441.0,32.2117,32.2117,32.1497,32.1652,419441.0
2016-06-22 09:30:00,41.4,41.45,41.32,41.4,308786.0,32.3452,32.3842,32.2827,32.3452,308786.0
2016-06-22 10:00:00,41.41,41.52,41.4,41.49,305565.0,32.353,32.4389,32.3452,32.4155,305565.0
2016-06-22 10:30:00,41.48,41.51,41.4,41.41,220186.0,32.4077,32.4311,32.3452,32.353,220186.0
2016-06-22 11:00:00,41.41,41.52,41.37,41.5,147836.0,32.353,32.4389,32.3217,32.4233,147836.0
2016-06-22 11:30:00,41.49,41.5,41.31,41.41,2089287.0,32.4155,32.4233,32.2749,32.353,2089287.0
2016-06-22 12:00:00,41.41,41.42,41.31,41.36,491931.0,32.353,32.3608,32.2749,32.3139,491931.0
2016-06-22 12:30:00,41.36,41.41,41.32,41.39,353706.0,32.3139,32.353,32.2827,32.3374,353706.0
2016-06-22 13:00:00,41.38,41.39,41.23,41.28,300793.0,32.3296,32.3374,32.2124,32.2514,300793.0
2016-06-22 13:30:00,41.28,41.35,41.26,41.33,112176.0,32.2514,32.3061,32.2358,32.2905,112176.0
2016-06-22 14:00:00,41.32,41.32,41.24,41.31,260562.0,32.2827,32.2827,32.2202,32.2749,260562.0
2016-06-22 14:30:00,41.32,41.33,41.27,41.3,1931072.0,32.2827,32.2905,32.2436,32.2671,1931072.0
2016-06-22 15:00:00,41.3,41.35,41.2,41.2,715521.0,32.2671,32.3061,32.1889,32.1889,715521.0
2016-06-22 15:30:00,41.21,41.29,41.2,41.23,1353058.0,32.1967,32.2592,32.1889,32.2124,1353058.0
2016-06-23 09:30:00,41.81,41.81,41.61,41.71,865792.0,32.6655,32.6655,32.5093,32.5874,865792.0
2016-06-23 10:00:00,41.71,41.78,41.67,41.74,1104463.0,32.5874,32.6421,32.5561,32.6108,1104463.0
2016-06-23 10:30:00,41.74,41.79,41.66,41.76,345388.0,32.6108,32.6499,32.5483,32.6264,345388.0
2016-06-23 11:00:00,41.76,41.88,41.75,41.88,266947.0,32.6264,32.7202,32.6186,32.7202,266947.0
2016-06-23 11:30:00,41.89,41.92,41.82,41.9,248337.0,32.728,32.7514,32.6733,32.7358,248337.0
2016-06-23 12:00:00,41.91,41.93,41.87,41.88,249839.0,32.7436,32.7593,32.7124,32.7202,249839.0
2016-06-23 12:30:00,41.88,41.91,41.82,41.85,261507.0,32.7202,32.7436,32.6733,32.6968,261507.0
2016-06-23 13:00:00,41.85,41.91,41.84,41.89,116702.0,32.6968,32.7436,32.6889,32.728,116702.0
2016-06-23 13:30:00,41.89,41.92,41.84,41.92,374287.0,32.728,32.7514,32.6889,32.7514,374287.0
2016-06-23 14:00:00,41.91,41.96,41.88,41.94,302766.0,32.7436,32.7827,32.7202,32.7671,302766.0
2016-06-23 14:30:00,41.94,41.99,41.91,41.98,163745.0,32.7671,32.8061,32.7436,32.7983,163745.0
2016-06-23 15:00:00,41.98,41.99,41.93,41.96,269698.0,32.7983,32.8061,32.7593,32.7827,269698.0
2016-06-23 15:30:00,41.96,42.22,41.96,42.22,1381075.0,32.7827,32.9858,32.7827,32.9858,1381075.0
2016-06-24 09:30:00,39.82,40.56,39.81,40.5,1603791.0,31.1108,31.6889,31.1029,31.642,1603791.0
2016-06-24 10:00:00,40.51,40.65,40.19,40.26,1981114.0,31.6498,31.7592,31.3998,31.4545,1981114.0
2016-06-24 10:30:00,40.27,40.31,40.15,40.15,1186434.0,31.4623,31.4936,31.3686,31.3686,1186434.0
2016-06-24 11:00:00,40.15,40.17,39.95,40.06,1420841.0,31.3686,31.3842,31.2123,31.2983,1420841.0
2016-06-24 11:30:00,40.06,40.15,40.02,40.08,760227.0,31.2983,31.3686,31.267,31.3139,760227.0
2016-06-24 12:00:00,40.08,40.1,39.93,40.0,608802.0,31.3139,31.3295,31.1967,31.2514,608802.0
2016-06-24 12:30:00,40.0,40.04,39.87,39.91,802669.0,31.2514,31.2826,31.1498,31.1811,802669.0
2016-06-24 13:00:00,39.91,39.95,39.84,39.93,1036132.0,31.1811,31.2123,31.1264,31.1967,1036132.0
2016-06-24 13:30:00,39.92,40.01,39.9,39.95,399339.0,31.1889,31.2592,31.1733,31.2123,399339.0
2016-06-24 14:00:00,39.95,39.98,39.82,39.85,588993.0,31.2123,31.2358,31.1108,31.1342,588993.0
2016-06-24 14:30:00,39.84,39.87,39.69,39.8,727843.0,31.1264,31.1498,31.0092,31.0951,727843.0
2016-06-24 15:00:00,39.81,39.86,39.63,39.68,715977.0,31.1029,31.142,30.9623,31.0014,715977.0
2016-06-24 15:30:00,39.68,39.95,39.67,39.72,972377.0,31.0014,31.2123,30.9936,31.0326,972377.0
2016-06-27 09:30:00,39.65,39.65,39.27,39.29,995726.0,30.9779,30.9779,30.681,30.6967,995726.0
2016-06-27 10:00:00,39.3,39.37,39.07,39.08,423926.0,30.7045,30.7592,30.5248,30.5326,423926.0
2016-06-27 10:30:00,39.08,39.18,38.88,38.9,791918.0,30.5326,30.6107,30.3763,30.392,791918.0
2016-06-27 11:00:00,38.91,39.08,38.86,39.0,1115343.0,30.3998,30.5326,30.3607,30.4701,1115343.0
2016-06-27 11:30:00,38.99,39.16,38.98,39.11,810386.0,30.4623,30.5951,30.4545,30.556,810386.0
2016-06-27 12:00:00,39.11,39.22,39.07,39.21,294501.0,30.556,30.642,30.5248,30.6342,294501.0
2016-06-27 12:30:00,39.21,39.23,39.07,39.2,298592.0,30.6342,30.6498,30.5248,30.6264,298592.0
2016-06-27 13:00:00,39.2,39.24,39.13,39.2,775071.0,30.6264,30.6576,30.5717,30.6264,775071.0
2016-06-27 13:30:00,39.2,39.21,39.05,39.12,373810.0,30.6264,30.6342,30.5092,30.5639,373810.0
2016-06-27 14:00:00,39.13,39.18,39.03,39.15,286104.0,30.5717,30.6107,30.4935,30.5873,286104.0
2016-06-27 14:30:00,39.15,39.23,39.05,39.07,543321.0,30.5873,30.6498,30.5092,30.5248,543321.0
2016-06-27 15:00:00,39.08,39.19,39.06,39.14,585645.0,30.5326,30.6185,30.517,30.5795,585645.0
2016-06-27 15:30:00,39.13,39.29,39.11,39.26,1312844.0,30.5717,30.6967,30.556,30.6732,1312844.0
2016-06-28 09:30:00,40.26,40.41,40.19,40.34,458614.0,31.4545,31.5717,31.3998,31.517,458614.0
2016-06-28 10:00:00,40.35,40.41,40.21,40.23,317297.0,31.5248,31.5717,31.4155,31.4311,317297.0
2016-06-28 10:30:00,40.24,40.29,40.12,40.14,311272.0,31.4389,31.478,31.3451,31.3608,311272.0
2016-06-28 11:00:00,40.14,40.15,40.04,40.07,403406.0,31.3608,31.3686,31.2826,31.3061,403406.0
2016-06-28 11:30:00,40.07,40.21,40.07,40.21,364085.0,31.3061,31.4155,31.3061,31.4155,364085.0
2016-06-28 12:00:00,40.21,40.24,40.15,40.17,130515.0,31.4155,31.4389,31.3686,31.3842,130515.0
2016-06-28 12:30:00,40.18,40.28,40.17,40.22,473897.0,31.392,31.4701,31.3842,31.4233,473897.0
2016-06-28 13:00:00,40.22,40.25,40.16,40.18,340329.0,31.4233,31.4467,31.3764,31.392,340329.0
2016-06-28 13:30:00,40.18,40.21,40.14,40.19,238604.0,31.392,31.4155,31.3608,31.3998,238604.0
2016-06-28 14:00:00,40.19,40.2,40.1,40.17,253239.0,31.3998,31.4076,31.3295,31.3842,253239.0
2016-06-28 14:30:00,40.17,40.4,40.17,40.34,491811.0,31.3842,31.5639,31.3842,31.517,491811.0
2016-06-28 15:00:00,40.34,40.4,40.29,40.32,2165936.0,31.517,31.5639,31.478,31.5014,2165936.0
2016-06-28 15:30:00,40.32,40.44,40.32,40.43,1159008.0,31.5014,31.5951,31.5014,31.5873,1159008.0
2016-06-29 09:30:00,41.16,41.21,41.09,41.19,778468.0,32.1577,32.1967,32.103,32.1811,778468.0
2016-06-29 10:00:00,41.2,41.29,41.19,41.23,541953.0,32.1889,32.2592,32.1811,32.2124,541953.0
2016-06-29 10:30:00,41.23,41.31,41.22,41.3,445815.0,32.2124,32.2749,32.2045,32.2671,445815.0
2016-06-29 11:00:00,41.31,41.36,41.29,41.34,377299.0,32.2749,32.3139,32.2592,32.2983,377299.0
2016-06-29 11:30:00,41.35,41.35,41.28,41.32,536657.0,32.3061,32.3061,32.2514,32.2827,536657.0
2016-06-29 12:00:00,41.33,41.34,41.3,41.33,279761.0,32.2905,32.2983,32.2671,32.2905,279761.0
2016-06-29 12:30:00,41.33,41.33,41.23,41.25,631088.0,32.2905,32.2905,32.2124,32.228,631088.0
2016-06-29 13:00:00,41.25,41.29,41.19,41.21,133428.0,32.228,32.2592,32.1811,32.1967,133428.0
2016-06-29 13:30:00,41.22,41.28,41.21,41.28,108652.0,32.2045,32.2514,32.1967,32.2514,108652.0
2016-06-29 14:00:00,41.27,41.36,41.27,41.33,243200.0,32.2436,32.3139,32.2436,32.2905,243200.0
2016-06-29 14:30:00,41.33,41.37,41.28,41.34,269616.0,32.2905,32.3217,32.2514,32.2983,269616.0
2016-06-29 15:00:00,41.34,41.4,41.33,41.38,323932.0,32.2983,32.3452,32.2905,32.3296,323932.0
2016-06-29 15:30:00,41.38,41.39,41.31,41.39,511085.0,32.3296,32.3374,32.2749,32.3374,511085.0
2016-06-30 09:30:00,41.57,41.61,41.41,41.45,479187.0,32.478,32.5093,32.353,32.3842,479187.0
2016-06-30 10:00:00,41.45,41.49,41.39,41.46,399439.0,32.3842,32.4155,32.3374,32.3921,399439.0
2016-06-30 10:30:00,41.46,41.63,41.46,41.6,326795.0,32.3921,32.5249,32.3921,32.5014,326795.0
2016-06-30 11:00:00,41.6,41.67,41.52,41.64,355877.0,32.5014,32.5561,32.4389,32.5327,355877.0
2016-06-30 11:30:00,41.65,41.69,41.56,41.6,289587.0,32.5405,32.5718,32.4702,32.5014,289587.0
2016-06-30 12:00:00,41.61,41.84,41.61,41.83,644556.0,32.5093,32.6889,32.5093,32.6811,644556.0
2016-06-30 12:30:00,41.84,41.88,41.81,41.86,285740.0,32.6889,32.7202,32.6655,32.7046,285740.0
2016-06-30 13:00:00,41.86,41.88,41.66,41.66,371431.0,32.7046,32.7202,32.5483,32.5483,371431.0
2016-06-30 13:30:00,41.68,41.73,41.64,41.72,344271.0,32.5639,32.603,32.5327,32.5952,344271.0
2016-06-30 14:00:00,41.72,41.87,41.72,41.76,1281410.0,32.5952,32.7124,32.5952,32.6264,1281410.0
2016-06-30 14:30:00,41.77,41.81,41.75,41.77,358595.0,32.6343,32.6655,32.6186,32.6343,358595.0
2016-06-30 15:00:00,41.78,41.8,41.68,41.74,331410.0,32.6421,32.6577,32.5639,32.6108,331410.0
2016-06-30 15:30:00,41.75,41.85,41.67,41.84,758063.0,32.6186,32.6968,32.5561,32.6889,758063.0
2016-07-01 09:30:00,42.05,42.22,42.0,42.2,1043850.0,32.853,32.9858,32.814,32.9702,1043850.0
2016-07-01 10:00:00,42.2,42.24,42.14,42.23,698756.0,32.9702,33.0015,32.9233,32.9936,698756.0
2016-07-01 10:30:00,42.23,42.23,42.12,42.14,288600.0,32.9936,32.9936,32.9077,32.9233,288600.0
2016-07-01 11:00:00,42.14,42.17,42.01,42.05,326897.0,32.9233,32.9468,32.8218,32.853,326897.0
2016-07-01 11:30:00,42.04,42.13,42.02,42.11,374417.0,32.8452,32.9155,32.8296,32.8999,374417.0
2016-07-01 12:00:00,42.11,42.12,42.02,42.05,469639.0,32.8999,32.9077,32.8296,32.853,469639.0
2016-07-01 12:30:00,42.05,42.1,42.04,42.08,342816.0,32.853,32.8921,32.8452,32.8765,342816.0
2016-07-01 13:00:00,42.08,42.12,42.05,42.05,171948.0,32.8765,32.9077,32.853,32.853,171948.0
2016-07-01 13:30:00,42.05,42.09,42.05,42.07,181734.0,32.853,32.8843,32.853,32.8686,181734.0
2016-07-01 14:00:00,42.08,42.14,42.07,42.11,582366.0,32.8765,32.9233,32.8686,32.8999,582366.0
2016-07-01 14:30:00,42.1,42.12,42.06,42.12,184797.0,32.8921,32.9077,32.8608,32.9077,184797.0
2016-07-01 15:00:00,42.12,42.19,42.11,42.17,259657.0,32.9077,32.9624,32.8999,32.9468,259657.0
2016-07-01 15:30:00,42.16,42.19,42.12,42.16,489743.0,32.939,32.9624,32.9077,32.939,489743.0
2016-07-05 09:30:00,41.66,41.66,41.45,41.49,741640.0,32.5483,32.5483,32.3842,32.4155,741640.0
2016-07-05 10:00:00,41.49,41.49,41.38,41.42,718176.0,32.4155,32.4155,32.3296,32.3608,718176.0
2016-07-05 10:30:00,41.42,41.48,41.38,41.4,643179.0,32.3608,32.4077,32.3296,32.3452,643179.0
2016-07-05 11:00:00,41.4,41.43,41.31,41.4,491540.0,32.3452,32.3686,32.2749,32.3452,491540.0
2016-07-05 11:30:00,41.4,41.4,41.3,41.32,456972.0,32.3452,32.3452,32.2671,32.2827,456972.0
2016-07-05 12:00:00,41.32,41.39,41.29,41.39,142126.0,32.2827,32.3374,32.2592,32.3374,142126.0
2016-07-05 12:30:00,41.38,41.38,41.3,41.33,215368.0,32.3296,32.3296,32.2671,32.2905,215368.0
2016-07-05 13:00:00,41.33,41.33,41.29,41.3,376667.0,32.2905,32.2905,32.2592,32.2671,376667.0
2016-07-05 13:30:00,41.3,41.31,41.26,41.31,328626.0,32.2671,32.2749,32.2358,32.2749,328626.0
2016-07-05 14:00:00,41.31,41.38,41.3,41.33,399226.0,32.2749,32.3296,32.2671,32.2905,399226.0
2016-07-05 14:30:00,41.33,41.36,41.26,41.32,205100.0,32.2905,32.3139,32.2358,32.2827,205100.0
2016-07-05 15:00:00,41.32,41.35,41.29,41.33,141916.0,32.2827,32.3061,32.2592,32.2905,141916.0
2016-07-05 15:30:00,41.33,41.43,41.32,41.34,289461.0,32.2905,32.3686,32.2827,32.2983,289461.0
2016-07-06 09:30:00,40.78,40.87,40.69,40.76,460400.0,31.8608,31.9311,31.7905,31.8452,460400.0
2016-07-06 10:00:00,40.77,40.88,40.64,40.66,1144739.0,31.853,31.9389,31.7514,31.767,1144739.0
2016-07-06 10:30:00,40.66,40.8,40.62,40.8,368878.0,31.767,31.8764,31.7358,31.8764,368878.0
2016-07-06 11:00:00,40.81,40.93,40.8,40.84,259799.0,31.8842,31.978,31.8764,31.9077,259799.0
2016-07-06 11:30:00,40.85,40.98,40.85,40.96,533634.0,31.9155,32.017,31.9155,32.0014,533634.0
2016-07-06 12:00:00,40.96,41.09,40.96,41.05,241792.0,32.0014,32.103,32.0014,32.0717,241792.0
2016-07-06 12:30:00,41.06,41.13,41.05,41.12,359750.0,32.0795,32.1342,32.0717,32.1264,359750.0
2016-07-06 13:00:00,41.13,41.16,41.07,41.11,261410.0,32.1342,32.1577,32.0874,32.1186,261410.0
2016-07-06 13:30:00,41.11,41.15,41.07,41.13,265935.0,32.1186,32.1499,32.0874,32.1342,265935.0
2016-07-06 14:00:00,41.13,41.21,41.05,41.1,277752.0,32.1342,32.1967,32.0717,32.1108,277752.0
2016-07-06 14:30:00,41.11,41.22,41.09,41.21,199824.0,32.1186,32.2045,32.103,32.1967,199824.0
2016-07-06 15:00:00,41.21,41.22,41.12,41.14,226486.0,32.1967,32.2045,32.1264,32.142,226486.0
2016-07-06 15:30:00,41.14,41.24,41.13,41.21,341177.0,32.142,32.2202,32.1342,32.1967,341177.0
2016-07-07 09:30:00,41.42,41.54,41.41,41.51,393301.0,32.3608,32.4546,32.353,32.4311,393301.0
2016-07-07 10:00:00,41.51,41.52,41.4,41.45,350317.0,32.4311,32.4389,32.3452,32.3842,350317.0
2016-07-07 10:30:00,41.45,41.48,41.34,41.36,642356.0,32.3842,32.4077,32.2983,32.3139,642356.0
2016-07-07 11:00:00,41.35,41.35,41.22,41.27,447617.0,32.3061,32.3061,32.2045,32.2436,447617.0
2016-07-07 11:30:00,41.26,41.29,41.19,41.26,135813.0,32.2358,32.2592,32.1811,32.2358,135813.0
2016-07-07 12:00:00,41.26,41.27,41.18,41.25,195096.0,32.2358,32.2436,32.1733,32.228,195096.0
2016-07-07 12:30:00,41.26,41.27,41.13,41.14,282394.0,32.2358,32.2436,32.1342,32.142,282394.0
2016-07-07 13:00:00,41.14,41.19,41.08,41.17,419989.0,32.142,32.1811,32.0952,32.1655,419989.0
2016-07-07 13:30:00,41.17,41.23,41.12,41.18,315385.0,32.1655,32.2124,32.1264,32.1733,315385.0
2016-07-07 14:00:00,41.19,41.21,41.05,41.06,309108.0,32.1811,32.1967,32.0717,32.0795,309108.0
2016-07-07 14:30:00,41.08,41.09,41.02,41.04,634778.0,32.0952,32.103,32.0483,32.0639,634778.0
2016-07-07 15:00:00,41.05,41.13,41.03,41.1,188306.0,32.0717,32.1342,32.0561,32.1108,188306.0
2016-07-07 15:30:00,41.1,41.16,41.09,41.15,326887.0,32.1108,32.1577,32.103,32.1499,326887.0
2016-07-08 09:30:00,41.61,41.68,41.54,41.66,559173.0,32.5093,32.5639,32.4546,32.5483,559173.0
2016-07-08 10:00:00,41.67,41.77,41.67,41.71,659596.0,32.5561,32.6343,32.5561,32.5874,659596.0
2016-07-08 10:30:00,41.7,41.78,41.67,41.76,410610.0,32.5796,32.6421,32.5561,32.6264,410610.0
2016-07-08 11:00:00,41.76,41.84,41.73,41.83,176585.0,32.6264,32.6889,32.603,32.6811,176585.0
2016-07-08 11:30:00,41.84,41.91,41.81,41.87,570204.0,32.6889,32.7436,32.6655,32.7124,570204.0
2016-07-08 12:00:00,41.88,41.88,41.84,41.86,97648.0,32.7202,32.7202,32.6889,32.7046,97648.0
2016-07-08 12:30:00,41.86,41.93,41.85,41.92,231972.0,32.7046,32.7593,32.6968,32.7514,231972.0
2016-07-08 13:00:00,41.92,41.95,41.91,41.95,235872.0,32.7514,32.7749,32.7436,32.7749,235872.0
2016-07-08 13:30:00,41.94,41.98,41.92,41.94,200610.0,32.7671,32.7983,32.7514,32.7671,200610.0
2016-07-08 14:00:00,41.94,41.98,41.9,41.97,247551.0,32.7671,32.7983,32.7358,32.7905,247551.0
2016-07-08 14:30:00,41.97,41.99,41.94,41.97,260804.0,32.7905,32.8061,32.7671,32.7905,260804.0
2016-07-08 15:00:00,41.97,41.99,41.94,41.95,380202.0,32.7905,32.8061,32.7671,32.7749,380202.0
2016-07-08 15:30:00,41.95,41.99,41.92,41.96,457105.0,32.7749,32.8061,32.7514,32.7827,457105.0
2016-07-11 09:30:00,42.24,42.43,42.24,42.38,2267996.0,33.0015,33.1499,33.0015,33.1108,2267996.0
2016-07-11 10:00:00,42.38,42.38,42.27,42.29,663336.0,33.1108,33.1108,33.0249,33.0405,663336.0
2016-07-11 10:30:00,42.29,42.37,42.29,42.37,318738.0,33.0405,33.103,33.0405,33.103,318738.0
2016-07-11 11:00:00,42.38,42.43,42.36,42.42,335535.0,33.1108,33.1499,33.0952,33.1421,335535.0
2016-07-11 11:30:00,42.42,42.45,42.4,42.43,292586.0,33.1421,33.1655,33.1265,33.1499,292586.0
2016-07-11 12:00:00,42.43,42.44,42.39,42.39,97373.0,33.1499,33.1577,33.1187,33.1187,97373.0
2016-07-11 12:30:00,42.39,42.45,42.39,42.43,229709.0,33.1187,33.1655,33.1187,33.1499,229709.0
2016-07-11 13:00:00,42.42,42.43,42.38,42.41,210499.0,33.1421,33.1499,33.1108,33.1343,210499.0
2016-07-11 13:30:00,42.4,42.43,42.39,42.4,210016.0,33.1265,33.1499,33.1187,33.1265,210016.0
2016-07-11 14:00:00,42.4,42.43,42.37,42.42,323734.0,33.1265,33.1499,33.103,33.1421,323734.0
2016-07-11 14:30:00,42.42,42.45,42.41,42.43,164025.0,33.1421,33.1655,33.1343,33.1499,164025.0
2016-07-11 15:00:00,42.42,42.48,42.41,42.47,386258.0,33.1421,33.189,33.1343,33.1812,386258.0
2016-07-11 15:30:00,42.47,42.47,42.31,42.32,787558.0,33.1812,33.1812,33.0561,33.064,787558.0
2016-07-12 09:30:00,42.86,42.95,42.86,42.89,478887.0,33.4859,33.5562,33.4859,33.5093,478887.0
2016-07-12 10:00:00,42.89,42.91,42.76,42.81,322604.0,33.5093,33.5249,33.4077,33.4468,322604.0
2016-07-12 10:30:00,42.81,42.9,42.81,42.83,697514.0,33.4468,33.5171,33.4468,33.4624,697514.0
2016-07-12 11:00:00,42.83,42.92,42.82,42.92,511683.0,33.4624,33.5327,33.4546,33.5327,511683.0
2016-07-12 11:30:00,42.92,42.98,42.91,42.97,778926.0,33.5327,33.5796,33.5249,33.5718,778926.0
2016-07-12 12:00:00,42.96,43.01,42.95,43.01,855918.0,33.564,33.603,33.5562,33.603,855918.0
2016-07-12 12:30:00,43.0,43.04,42.98,42.99,370780.0,33.5952,33.6265,33.5796,33.5874,370780.0
2016-07-12 13:00:00,43.0,43.02,42.99,43.0,228281.0,33.5952,33.6109,33.5874,33.5952,228281.0
2016-07-12 13:30:00,43.01,43.04,42.94,42.94,216908.0,33.603,33.6265,33.5484,33.5484,216908.0
2016-07-12 14:00:00,42.94,43.0,42.94,42.98,299792.0,33.5484,33.5952,33.5484,33.5796,299792.0
2016-07-12 14:30:00,42.98,43.0,42.96,42.97,497423.0,33.5796,33.5952,33.564,33.5718,497423.0
2016-07-12 15:00:00,42.97,42.98,42.91,42.94,239204.0,33.5718,33.5796,33.5249,33.5484,239204.0
2016-07-12 15:30:00,42.93,42.95,42.91,42.92,407024.0,33.5405,33.5562,33.5249,33.5327,407024.0
2016-07-13 09:30:00,42.92,42.96,42.75,42.8,452384.0,33.5327,33.564,33.3999,33.439,452384.0
2016-07-13 10:00:00,42.8,42.91,42.8,42.87,636618.0,33.439,33.5249,33.439,33.4937,636618.0
2016-07-13 10:30:00,42.87,42.93,42.81,42.83,427191.0,33.4937,33.5405,33.4468,33.4624,427191.0
2016-07-13 11:00:00,42.84,42.85,42.71,42.73,222658.0,33.4702,33.478,33.3687,33.3843,222658.0
2016-07-13 11:30:00,42.73,42.73,42.59,42.66,1202109.0,33.3843,33.3843,33.2749,33.3296,1202109.0
2016-07-13 12:00:00,42.67,42.72,42.66,42.68,242033.0,33.3374,33.3765,33.3296,33.3452,242033.0
2016-07-13 12:30:00,42.68,42.72,42.67,42.71,222040.0,33.3452,33.3765,33.3374,33.3687,222040.0
2016-07-13 13:00:00,42.71,42.77,42.71,42.72,203894.0,33.3687,33.4155,33.3687,33.3765,203894.0
2016-07-13 13:30:00,42.72,42.79,42.7,42.75,286647.0,33.3765,33.4312,33.3609,33.3999,286647.0
2016-07-13 14:00:00,42.74,42.83,42.72,42.83,264043.0,33.3921,33.4624,33.3765,33.4624,264043.0
2016-07-13 14:30:00,42.83,42.85,42.81,42.83,291459.0,33.4624,33.478,33.4468,33.4624,291459.0
2016-07-13 15:00:00,42.84,42.87,42.81,42.83,175618.0,33.4702,33.4937,33.4468,33.4624,175618.0
2016-07-13 15:30:00,42.82,42.88,42.82,42.86,404756.0,33.4546,33.5015,33.4546,33.4859,404756.0
2016-07-14 09:30:00,43.33,43.34,43.21,43.31,965147.0,33.8531,33.8609,33.7593,33.8374,965147.0
2016-07-14 10:00:00,43.31,43.39,43.31,43.38,859604.0,33.8374,33.8999,33.8374,33.8921,859604.0
2016-07-14 10:30:00,43.38,43.43,43.37,43.41,662369.0,33.8921,33.9312,33.8843,33.9156,662369.0
2016-07-14 11:00:00,43.42,43.51,43.41,43.49,553598.0,33.9234,33.9937,33.9156,33.9781,553598.0
2016-07-14 11:30:00,43.49,43.5,43.45,43.48,391060.0,33.9781,33.9859,33.9468,33.9703,391060.0
2016-07-14 12:00:00,43.48,43.53,43.48,43.51,533955.0,33.9703,34.0093,33.9703,33.9937,533955.0
2016-07-14 12:30:00,43.51,43.54,43.5,43.52,117841.0,33.9937,34.0171,33.9859,34.0015,117841.0
2016-07-14 13:00:00,43.52,43.52,43.42,43.43,438746.0,34.0015,34.0015,33.9234,33.9312,438746.0
2016-07-14 13:30:00,43.42,43.49,43.42,43.46,532328.0,33.9234,33.9781,33.9234,33.9546,532328.0
2016-07-14 14:00:00,43.46,43.5,43.43,43.48,850151.0,33.9546,33.9859,33.9312,33.9703,850151.0
2016-07-14 14:30:00,43.48,43.48,43.42,43.42,390406.0,33.9703,33.9703,33.9234,33.9234,390406.0
2016-07-14 15:00:00,43.42,43.48,43.42,43.48,257463.0,33.9234,33.9703,33.9234,33.9703,257463.0
2016-07-14 15:30:00,43.47,43.49,43.41,43.42,505255.0,33.9624,33.9781,33.9156,33.9234,505255.0
2016-07-15 09:30:00,43.43,43.43,43.29,43.36,1035991.0,33.9312,33.9312,33.8218,33.8765,1035991.0
2016-07-15 10:00:00,43.36,43.4,43.33,43.36,1102039.0,33.8765,33.9077,33.8531,33.8765,1102039.0
2016-07-15 10:30:00,43.36,43.39,43.34,43.34,780201.0,33.8765,33.8999,33.8609,33.8609,780201.0
2016-07-15 11:00:00,43.34,43.36,43.24,43.3,1022683.0,33.8609,33.8765,33.7827,33.8296,1022683.0
2016-07-15 11:30:00,43.3,43.32,43.21,43.24,246888.0,33.8296,33.8452,33.7593,33.7827,246888.0
2016-07-15 12:00:00,43.24,43.28,43.22,43.25,259034.0,33.7827,33.814,33.7671,33.7906,259034.0
2016-07-15 12:30:00,43.26,43.26,43.21,43.21,339012.0,33.7984,33.7984,33.7593,33.7593,339012.0
2016-07-15 13:00:00,43.21,43.24,43.17,43.2,342348.0,33.7593,33.7827,33.7281,33.7515,342348.0
2016-07-15 13:30:00,43.21,43.28,43.2,43.27,393840.0,33.7593,33.814,33.7515,33.8062,393840.0
2016-07-15 14:00:00,43.27,43.3,43.25,43.27,314140.0,33.8062,33.8296,33.7906,33.8062,314140.0
2016-07-15 14:30:00,43.27,43.34,43.27,43.33,483497.0,33.8062,33.8609,33.8062,33.8531,483497.0
2016-07-15 15:00:00,43.33,43.37,43.31,43.37,458136.0,33.8531,33.8843,33.8374,33.8843,458136.0
2016-07-15 15:30:00,43.37,43.39,43.31,43.32,1308265.0,33.8843,33.8999,33.8374,33.8452,1308265.0
2016-07-18 09:30:00,43.17,43.25,43.16,43.25,578750.0,33.7281,33.7906,33.7202,33.7906,578750.0
2016-07-18 10:00:00,43.24,43.35,43.24,43.34,346111.0,33.7827,33.8687,33.7827,33.8609,346111.0
2016-07-18 10:30:00,43.35,43.46,43.35,43.45,394536.0,33.8687,33.9546,33.8687,33.9468,394536.0
2016-07-18 11:00:00,43.46,43.52,43.45,43.52,984158.0,33.9546,34.0015,33.9468,34.0015,984158.0
2016-07-18 11:30:00,43.51,43.54,43.49,43.54,336935.0,33.9937,34.0171,33.9781,34.0171,336935.0
2016-07-18 12:00:00,43.53,43.55,43.51,43.52,164868.0,34.0093,34.0249,33.9937,34.0015,164868.0
2016-07-18 12:30:00,43.53,43.53,43.48,43.49,230576.0,34.0093,34.0093,33.9703,33.9781,230576.0
2016-07-18 13:00:00,43.49,43.54,43.49,43.53,177972.0,33.9781,34.0171,33.9781,34.0093,177972.0
2016-07-18 13:30:00,43.52,43.58,43.52,43.56,261607.0,34.0015,34.0484,34.0015,34.0328,261607.0
2016-07-18 14:00:00,43.57,43.59,43.53,43.57,397447.0,34.0406,34.0562,34.0093,34.0406,397447.0
2016-07-18 14:30:00,43.58,43.6,43.57,43.59,345168.0,34.0484,34.064,34.0406,34.0562,345168.0
2016-07-18 15:00:00,43.59,43.63,43.56,43.62,256589.0,34.0562,34.0874,34.0328,34.0796,256589.0
2016-07-18 15:30:00,43.62,43.68,43.61,43.67,925022.0,34.0796,34.1265,34.0718,34.1187,925022.0
2016-07-19 09:30:00,43.37,43.37,43.28,43.29,751460.0,33.8843,33.8843,33.814,33.8218,751460.0
2016-07-19 10:00:00,43.29,43.31,43.22,43.3,373840.0,33.8218,33.8374,33.7671,33.8296,373840.0
2016-07-19 10:30:00,43.3,43.31,43.23,43.27,325501.0,33.8296,33.8374,33.7749,33.8062,325501.0
2016-07-19 11:00:00,43.27,43.3,43.23,43.29,322270.0,33.8062,33.8296,33.7749,33.8218,322270.0
2016-07-19 11:30:00,43.28,43.31,43.23,43.26,353545.0,33.814,33.8374,33.7749,33.7984,353545.0
2016-07-19 12:00:00,43.26,43.26,43.22,43.25,117059.0,33.7984,33.7984,33.7671,33.7906,117059.0
2016-07-19 12:30:00,43.24,43.26,43.21,43.25,226102.0,33.7827,33.7984,33.7593,33.7906,226102.0
2016-07-19 13:00:00,43.25,43.25,43.16,43.16,149151.0,33.7906,33.7906,33.7202,33.7202,149151.0
2016-07-19 13:30:00,43.16,43.19,43.13,43.14,173785.0,33.7202,33.7437,33.6968,33.7046,173785.0
2016-07-19 14:00:00,43.14,43.19,43.13,43.18,271097.0,33.7046,33.7437,33.6968,33.7359,271097.0
2016-07-19 14:30:00,43.18,43.21,43.16,43.2,258103.0,33.7359,33.7593,33.7202,33.7515,258103.0
2016-07-19 15:00:00,43.2,43.22,43.19,43.21,167429.0,33.7515,33.7671,33.7437,33.7593,167429.0
2016-07-19 15:30:00,43.21,43.27,43.2,43.27,389754.0,33.7593,33.8062,33.7515,33.8062,389754.0
2016-07-20 09:30:00,43.35,43.39,43.25,43.3,259963.0,33.8687,33.8999,33.7906,33.8296,259963.0
2016-07-20 10:00:00,43.29,43.44,43.29,43.42,114267.0,33.8218,33.939,33.8218,33.9234,114267.0
2016-07-20 10:30:00,43.43,43.53,43.4,43.52,149274.0,33.9312,34.0093,33.9077,34.0015,149274.0
2016-07-20 11:00:00,43.52,43.56,43.5,43.56,238051.0,34.0015,34.0328,33.9859,34.0328,238051.0
2016-07-20 11:30:00,43.56,43.56,43.45,43.45,185027.0,34.0328,34.0328,33.9468,33.9468,185027.0
2016-07-20 12:00:00,43.45,43.46,43.4,43.4,78653.0,33.9468,33.9546,33.9077,33.9077,78653.0
2016-07-20 12:30:00,43.41,43.43,43.39,43.4,171698.0,33.9156,33.9312,33.8999,33.9077,171698.0
2016-07-20 13:00:00,43.4,43.47,43.39,43.47,105984.0,33.9077,33.9624,33.8999,33.9624,105984.0
2016-07-20 13:30:00,43.46,43.49,43.44,43.44,248124.0,33.9546,33.9781,33.939,33.939,248124.0
2016-07-20 14:00:00,43.44,43.48,43.43,43.46,169071.0,33.939,33.9703,33.9312,33.9546,169071.0
2016-07-20 14:30:00,43.46,43.47,43.41,43.42,227027.0,33.9546,33.9624,33.9156,33.9234,227027.0
2016-07-20 15:00:00,43.42,43.46,43.39,43.45,196896.0,33.9234,33.9546,33.8999,33.9468,196896.0
2016-07-20 15:30:00,43.46,43.51,43.45,43.47,291600.0,33.9546,33.9937,33.9468,33.9624,291600.0
2016-07-21 09:30:00,43.38,43.53,43.38,43.45,200775.0,33.8921,34.0093,33.8921,33.9468,200775.0
2016-07-21 10:00:00,43.45,43.47,43.39,43.44,397377.0,33.9468,33.9624,33.8999,33.939,397377.0
2016-07-21 10:30:00,43.44,43.55,43.4,43.54,532922.0,33.939,34.0249,33.9077,34.0171,532922.0
2016-07-21 11:00:00,43.55,43.56,43.52,43.54,404755.0,34.0249,34.0328,34.0015,34.0171,404755.0
2016-07-21 11:30:00,43.53,43.53,43.44,43.49,267572.0,34.0093,34.0093,33.939,33.9781,267572.0
2016-07-21 12:00:00,43.48,43.51,43.45,43.47,254979.0,33.9703,33.9937,33.9468,33.9624,254979.0
2016-07-21 12:30:00,43.47,43.48,43.41,43.42,74867.0,33.9624,33.9703,33.9156,33.9234,74867.0
2016-07-21 13:00:00,43.42,43.46,43.39,43.45,116754.0,33.9234,33.9546,33.8999,33.9468,116754.0
2016-07-21 13:30:00,43.46,43.46,43.35,43.39,128282.0,33.9546,33.9546,33.8687,33.8999,128282.0
2016-07-21 14:00:00,43.4,43.41,43.34,43.35,210833.0,33.9077,33.9156,33.8609,33.8687,210833.0
2016-07-21 14:30:00,43.34,43.37,43.28,43.28,280951.0,33.8609,33.8843,33.814,33.814,280951.0
2016-07-21 15:00:00,43.28,43.32,43.24,43.31,206521.0,33.814,33.8452,33.7827,33.8374,206521.0
2016-07-21 15:30:00,43.32,43.37,43.3,43.36,316796.0,33.8452,33.8843,33.8296,33.8765,316796.0
2016-07-22 09:30:00,43.53,43.53,43.41,43.43,376431.0,34.0093,34.0093,33.9156,33.9312,376431.0
2016-07-22 10:00:00,43.42,43.48,43.4,43.44,313064.0,33.9234,33.9703,33.9077,33.939,313064.0
2016-07-22 10:30:00,43.44,43.5,43.41,43.5,273066.0,33.939,33.9859,33.9156,33.9859,273066.0
2016-07-22 11:00:00,43.5,43.5,43.43,43.44,166665.0,33.9859,33.9859,33.9312,33.939,166665.0
2016-07-22 11:30:00,43.43,43.54,43.43,43.53,190189.0,33.9312,34.0171,33.9312,34.0093,190189.0
2016-07-22 12:00:00,43.53,43.54,43.5,43.54,84991.0,34.0093,34.0171,33.9859,34.0171,84991.0
2016-07-22 12:30:00,43.53,43.56,43.52,43.54,68097.0,34.0093,34.0328,34.0015,34.0171,68097.0
2016-07-22 13:00:00,43.53,43.55,43.52,43.54,32501.0,34.0093,34.0249,34.0015,34.0171,32501.0
2016-07-22 13:30:00,43.53,43.59,43.51,43.58,244548.0,34.0093,34.0562,33.9937,34.0484,244548.0
2016-07-22 14:00:00,43.58,43.63,43.55,43.62,126812.0,34.0484,34.0874,34.0249,34.0796,126812.0
2016-07-22 14:30:00,43.61,43.64,43.6,43.63,685846.0,34.0718,34.0953,34.064,34.0874,685846.0
2016-07-22 15:00:00,43.63,43.69,43.62,43.65,137356.0,34.0874,34.1343,34.0796,34.1031,137356.0
2016-07-22 15:30:00,43.66,43.69,43.64,43.67,206353.0,34.1109,34.1343,34.0953,34.1187,206353.0
2016-07-25 09:30:00,43.53,43.53,43.4,43.41,162634.0,34.0093,34.0093,33.9077,33.9156,162634.0
2016-07-25 10:00:00,43.41,43.42,43.26,43.3,205555.0,33.9156,33.9234,33.7984,33.8296,205555.0
2016-07-25 10:30:00,43.3,43.3,43.21,43.26,156057.0,33.8296,33.8296,33.7593,33.7984,156057.0
2016-07-25 11:00:00,43.25,43.29,43.22,43.28,193599.0,33.7906,33.8218,33.7671,33.814,193599.0
2016-07-25 11:30:00,43.28,43.3,43.26,43.27,143711.0,33.814,33.8296,33.7984,33.8062,143711.0
2016-07-25 12:00:00,43.27,43.29,43.22,43.23,327712.0,33.8062,33.8218,33.7671,33.7749,327712.0
2016-07-25 12:30:00,43.23,43.28,43.22,43.27,70076.0,33.7749,33.814,33.7671,33.8062,70076.0
2016-07-25 13:00:00,43.27,43.28,43.23,43.27,95743.0,33.8062,33.814,33.7749,33.8062,95743.0
2016-07-25 13:30:00,43.28,43.28,43.25,43.27,79006.0,33.814,33.814,33.7906,33.8062,79006.0
2016-07-25 14:00:00,43.26,43.3,43.26,43.27,83103.0,33.7984,33.8296,33.7984,33.8062,83103.0
2016-07-25 14:30:00,43.27,43.28,43.25,43.26,114324.0,33.8062,33.814,33.7906,33.7984,114324.0
2016-07-25 15:00:00,43.26,43.27,43.23,43.26,166117.0,33.7984,33.8062,33.7749,33.7984,166117.0
2016-07-25 15:30:00,43.26,43.3,43.25,43.26,164327.0,33.7984,33.8296,33.7906,33.7984,164327.0
2016-07-26 09:30:00,43.5,43.65,43.45,43.63,629103.0,33.9859,34.1031,33.9468,34.0874,629103.0
2016-07-26 10:00:00,43.63,43.65,43.55,43.61,483579.0,34.0874,34.1031,34.0249,34.0718,483579.0
2016-07-26 10:30:00,43.61,43.62,43.43,43.43,474560.0,34.0718,34.0796,33.9312,33.9312,474560.0
2016-07-26 11:00:00,43.42,43.51,43.41,43.49,452244.0,33.9234,33.9937,33.9156,33.9781,452244.0
2016-07-26 11:30:00,43.49,43.52,43.47,43.49,1742343.0,33.9781,34.0015,33.9624,33.9781,1742343.0
2016-07-26 12:00:00,43.49,43.57,43.47,43.56,208005.0,33.9781,34.0406,33.9624,34.0328,208005.0
2016-07-26 12:30:00,43.56,43.57,43.53,43.54,1306583.0,34.0328,34.0406,34.0093,34.0171,1306583.0
2016-07-26 13:00:00,43.54,43.54,43.45,43.46,265109.0,34.0171,34.0171,33.9468,33.9546,265109.0
2016-07-26 13:30:00,43.46,43.49,43.45,43.49,208898.0,33.9546,33.9781,33.9468,33.9781,208898.0
2016-07-26 14:00:00,43.49,43.52,43.46,43.51,326815.0,33.9781,34.0015,33.9546,33.9937,326815.0
2016-07-26 14:30:00,43.51,43.55,43.5,43.52,261884.0,33.9937,34.0249,33.9859,34.0015,261884.0
2016-07-26 15:00:00,43.52,43.56,43.51,43.55,1629988.0,34.0015,34.0328,33.9937,34.0249,1629988.0
2016-07-26 15:30:00,43.54,43.61,43.54,43.57,418353.0,34.0171,34.0718,34.0171,34.0406,418353.0
2016-07-27 09:30:00,43.72,43.77,43.65,43.75,1151356.0,34.1578,34.1968,34.1031,34.1812,1151356.0
2016-07-27 10:00:00,43.76,43.78,43.71,43.73,230914.0,34.189,34.2046,34.1499,34.1656,230914.0
2016-07-27 10:30:00,43.73,43.73,43.58,43.61,228277.0,34.1656,34.1656,34.0484,34.0718,228277.0
2016-07-27 11:00:00,43.61,43.63,43.56,43.6,256093.0,34.0718,34.0874,34.0328,34.064,256093.0
2016-07-27 11:30:00,43.59,43.6,43.53,43.54,317641.0,34.0562,34.064,34.0093,34.0171,317641.0
2016-07-27 12:00:00,43.54,43.55,43.51,43.51,142100.0,34.0171,34.0249,33.9937,33.9937,142100.0
2016-07-27 12:30:00,43.52,43.54,43.49,43.5,90403.0,34.0015,34.0171,33.9781,33.9859,90403.0
2016-07-27 13:00:00,43.51,43.52,43.47,43.48,216706.0,33.9937,34.0015,33.9624,33.9703,216706.0
2016-07-27 13:30:00,43.47,43.54,43.47,43.51,161392.0,33.9624,34.0171,33.9624,33.9937,161392.0
2016-07-27 14:00:00,43.51,43.68,43.31,43.59,967072.0,33.9937,34.1265,33.8374,34.0562,967072.0
2016-07-27 14:30:00,43.6,43.75,43.59,43.73,363820.0,34.064,34.1812,34.0562,34.1656,363820.0
2016-07-27 15:00:00,43.74,43.84,43.74,43.77,620119.0,34.1734,34.2515,34.1734,34.1968,620119.0
2016-07-27 15:30:00,43.76,43.79,43.67,43.71,1057028.0,34.189,34.2125,34.1187,34.1499,1057028.0
2016-07-28 09:30:00,43.7,43.7,43.52,43.61,996715.0,34.1421,34.1421,34.0015,34.0718,996715.0
2016-07-28 10:00:00,43.61,43.64,43.5,43.55,436897.0,34.0718,34.0953,33.9859,34.0249,436897.0
2016-07-28 10:30:00,43.55,43.57,43.48,43.48,352756.0,34.0249,34.0406,33.9703,33.9703,352756.0
2016-07-28 11:00:00,43.49,43.56,43.48,43.54,264470.0,33.9781,34.0328,33.9703,34.0171,264470.0
2016-07-28 11:30:00,43.54,43.58,43.49,43.56,175120.0,34.0171,34.0484,33.9781,34.0328,175120.0
2016-07-28 12:00:00,43.56,43.6,43.54,43.55,531825.0,34.0328,34.064,34.0171,34.0249,531825.0
2016-07-28 12:30:00,43.55,43.57,43.53,43.53,170278.0,34.0249,34.0406,34.0093,34.0093,170278.0
2016-07-28 13:00:00,43.53,43.58,43.53,43.57,238189.0,34.0093,34.0484,34.0093,34.0406,238189.0
2016-07-28 13:30:00,43.58,43.64,43.56,43.64,223772.0,34.0484,34.0953,34.0328,34.0953,223772.0
2016-07-28 14:00:00,43.64,43.7,43.63,43.66,282211.0,34.0953,34.1421,34.0874,34.1109,282211.0
2016-07-28 14:30:00,43.66,43.71,43.65,43.67,187216.0,34.1109,34.1499,34.1031,34.1187,187216.0
2016-07-28 15:00:00,43.67,43.72,43.66,43.7,185769.0,34.1187,34.1578,34.1109,34.1421,185769.0
2016-07-28 15:30:00,43.71,43.75,43.7,43.71,294315.0,34.1499,34.1812,34.1421,34.1499,294315.0
2016-07-29 09:30:00,43.79,43.79,43.63,43.67,311420.0,34.2125,34.2125,34.0874,34.1187,311420.0
2016-07-29 10:00:00,43.66,43.69,43.6,43.65,166072.0,34.1109,34.1343,34.064,34.1031,166072.0
2016-07-29 10:30:00,43.65,43.86,43.65,43.84,2507716.0,34.1031,34.2671,34.1031,34.2515,2507716.0
2016-07-29 11:00:00,43.84,43.91,43.82,43.82,480439.0,34.2515,34.3062,34.2359,34.2359,480439.0
2016-07-29 11:30:00,43.83,43.93,43.82,43.92,997216.0,34.2437,34.3218,34.2359,34.314,997216.0
2016-07-29 12:00:00,43.91,43.98,43.91,43.91,328776.0,34.3062,34.3609,34.3062,34.3062,328776.0
2016-07-29 12:30:00,43.92,43.96,43.9,43.95,461933.0,34.314,34.3453,34.2984,34.3375,461933.0
2016-07-29 13:00:00,43.95,43.99,43.93,43.98,466115.0,34.3375,34.3687,34.3218,34.3609,466115.0
2016-07-29 13:30:00,43.99,44.0,43.96,43.99,242677.0,34.3687,34.3765,34.3453,34.3687,242677.0
2016-07-29 14:00:00,43.98,44.03,43.97,44.03,268914.0,34.3609,34.4,34.3531,34.4,268914.0
2016-07-29 14:30:00,44.02,44.03,43.96,44.0,217176.0,34.3921,34.4,34.3453,34.3765,217176.0
2016-07-29 15:00:00,44.0,44.0,43.88,43.92,389055.0,34.3765,34.3765,34.2828,34.314,389055.0
2016-07-29 15:30:00,43.91,44.0,43.91,43.98,378233.0,34.3062,34.3765,34.3062,34.3609,378233.0
2016-08-01 09:30:00,44.18,44.18,43.92,44.01,531506.0,34.5172,34.5172,34.314,34.3843,531506.0
2016-08-01 10:00:00,44.0,44.07,43.97,44.01,215609.0,34.3765,34.4312,34.3531,34.3843,215609.0
2016-08-01 10:30:00,44.01,44.06,43.97,44.06,467000.0,34.3843,34.4234,34.3531,34.4234,467000.0
2016-08-01 11:00:00,44.06,44.17,44.05,44.11,638069.0,34.4234,34.5093,34.4156,34.4625,638069.0
2016-08-01 11:30:00,44.11,44.14,44.07,44.08,361358.0,34.4625,34.4859,34.4312,34.439,361358.0
2016-08-01 12:00:00,44.07,44.08,43.94,43.97,333444.0,34.4312,34.439,34.3296,34.3531,333444.0
2016-08-01 12:30:00,43.98,44.0,43.95,43.98,135054.0,34.3609,34.3765,34.3375,34.3609,135054.0
2016-08-01 13:00:00,43.98,44.01,43.95,44.01,82466.0,34.3609,34.3843,34.3375,34.3843,82466.0
2016-08-01 13:30:00,44.01,44.01,43.93,44.01,187898.0,34.3843,34.3843,34.3218,34.3843,187898.0
2016-08-01 14:00:00,44.01,44.03,43.95,43.96,269460.0,34.3843,34.4,34.3375,34.3453,269460.0
2016-08-01 14:30:00,43.96,43.99,43.94,43.97,330491.0,34.3453,34.3687,34.3296,34.3531,330491.0
2016-08-01 15:00:00,43.97,43.98,43.85,43.86,222915.0,34.3531,34.3609,34.2593,34.2671,222915.0
2016-08-01 15:30:00,43.87,43.93,43.86,43.9,581101.0,34.275,34.3218,34.2671,34.2984,581101.0
2016-08-02 09:30:00,43.88,43.94,43.8,43.83,353547.0,34.2828,34.3296,34.2203,34.2437,353547.0
2016-08-02 10:00:00,43.83,43.83,43.66,43.67,272987.0,34.2437,34.2437,34.1109,34.1187,272987.0
2016-08-02 10:30:00,43.67,43.69,43.47,43.47,348862.0,34.1187,34.1343,33.9624,33.9624,348862.0
2016-08-02 11:00:00,43.48,43.62,43.46,43.57,348200.0,33.9703,34.0796,33.9546,34.0406,348200.0
2016-08-02 11:30:00,43.57,43.59,43.49,43.51,157287.0,34.0406,34.0562,33.9781,33.9937,157287.0
2016-08-02 12:00:00,43.51,43.59,43.49,43.56,173031.0,33.9937,34.0562,33.9781,34.0328,173031.0
2016-08-02 12:30:00,43.55,43.56,43.37,43.4,533052.0,34.0249,34.0328,33.8843,33.9077,533052.0
2016-08-02 13:00:00,43.4,43.41,43.32,43.37,288569.0,33.9077,33.9156,33.8452,33.8843,288569.0
2016-08-02 13:30:00,43.36,43.38,43.31,43.38,400361.0,33.8765,33.8921,33.8374,33.8921,400361.0
2016-08-02 14:00:00,43.37,43.52,43.36,43.49,432661.0,33.8843,34.0015,33.8765,33.9781,432661.0
2016-08-02 14:30:00,43.48,43.59,43.47,43.55,3508568.0,33.9703,34.0562,33.9624,34.0249,3508568.0
2016-08-02 15:00:00,43.55,43.6,43.54,43.58,206357.0,34.0249,34.064,34.0171,34.0484,206357.0
2016-08-02 15:30:00,43.57,43.63,43.57,43.62,354162.0,34.0406,34.0874,34.0406,34.0796,354162.0
2016-08-03 09:30:00,43.34,43.38,43.25,43.38,256936.0,33.8609,33.8921,33.7906,33.8921,256936.0
2016-08-03 10:00:00,43.37,43.46,43.36,43.43,304703.0,33.8843,33.9546,33.8765,33.9312,304703.0
2016-08-03 10:30:00,43.42,43.54,43.34,43.46,315755.0,33.9234,34.0171,33.8609,33.9546,315755.0
2016-08-03 11:00:00,43.47,43.56,43.43,43.54,158380.0,33.9624,34.0328,33.9312,34.0171,158380.0
2016-08-03 11:30:00,43.53,43.61,43.52,43.61,104528.0,34.0093,34.0718,34.0015,34.0718,104528.0
2016-08-03 12:00:00,43.61,43.63,43.59,43.62,69500.0,34.0718,34.0874,34.0562,34.0796,69500.0
2016-08-03 12:30:00,43.63,43.69,43.62,43.66,99643.0,34.0874,34.1343,34.0796,34.1109,99643.0
2016-08-03 13:00:00,43.66,43.67,43.64,43.67,94692.0,34.1109,34.1187,34.0953,34.1187,94692.0
2016-08-03 13:30:00,43.68,43.69,43.62,43.64,123579.0,34.1265,34.1343,34.0796,34.0953,123579.0
2016-08-03 14:00:00,43.64,43.66,43.57,43.57,144569.0,34.0953,34.1109,34.0406,34.0406,144569.0
2016-08-03 14:30:00,43.57,43.66,43.55,43.66,136936.0,34.0406,34.1109,34.0249,34.1109,136936.0
2016-08-03 15:00:00,43.66,43.76,43.65,43.76,155967.0,34.1109,34.189,34.1031,34.189,155967.0
2016-08-03 15:30:00,43.75,43.78,43.73,43.75,210683.0,34.1812,34.2046,34.1656,34.1812,210683.0
2016-08-04 09:30:00,43.83,43.95,43.83,43.83,345868.0,34.2437,34.3375,34.2437,34.2437,345868.0
2016-08-04 10:00:00,43.83,43.88,43.78,43.88,232416.0,34.2437,34.2828,34.2046,34.2828,232416.0
2016-08-04 10:30:00,43.88,43.95,43.87,43.95,310301.0,34.2828,34.3375,34.275,34.3375,310301.0
2016-08-04 11:00:00,43.94,44.02,43.92,44.01,374093.0,34.3296,34.3921,34.314,34.3843,374093.0
2016-08-04 11:30:00,44.01,44.11,44.0,44.11,269166.0,34.3843,34.4625,34.3765,34.4625,269166.0
2016-08-04 12:00:00,44.12,44.16,44.11,44.13,358646.0,34.4703,34.5015,34.4625,34.4781,358646.0
2016-08-04 12:30:00,44.13,44.13,44.07,44.08,233971.0,34.4781,34.4781,34.4312,34.439,233971.0
2016-08-04 13:00:00,44.08,44.08,44.01,44.03,148532.0,34.439,34.439,34.3843,34.4,148532.0
2016-08-04 13:30:00,44.04,44.05,44.01,44.03,138449.0,34.4078,34.4156,34.3843,34.4,138449.0
2016-08-04 14:00:00,44.02,44.05,43.98,44.0,174210.0,34.3921,34.4156,34.3609,34.3765,174210.0
2016-08-04 14:30:00,44.01,44.02,43.97,44.02,102072.0,34.3843,34.3921,34.3531,34.3921,102072.0
2016-08-04 15:00:00,44.02,44.02,43.96,43.99,133136.0,34.3921,34.3921,34.3453,34.3687,133136.0
2016-08-04 15:30:00,43.99,44.03,43.98,43.99,333837.0,34.3687,34.4,34.3609,34.3687,333837.0
2016-08-05 09:30:00,44.27,44.32,44.21,44.28,247363.0,34.5875,34.6265,34.5406,34.5953,247363.0
2016-08-05 10:00:00,44.28,44.35,44.25,44.25,122421.0,34.5953,34.65,34.5718,34.5718,122421.0
2016-08-05 10:30:00,44.26,44.29,44.19,44.28,171736.0,34.5797,34.6031,34.525,34.5953,171736.0
2016-08-05 11:00:00,44.29,44.33,44.27,44.3,96832.0,34.6031,34.6343,34.5875,34.6109,96832.0
2016-08-05 11:30:00,44.29,44.35,44.29,44.3,83082.0,34.6031,34.65,34.6031,34.6109,83082.0
2016-08-05 12:00:00,44.31,44.37,44.3,44.37,59434.0,34.6187,34.6656,34.6109,34.6656,59434.0
2016-08-05 12:30:00,44.37,44.39,44.36,44.36,178203.0,34.6656,34.6812,34.6578,34.6578,178203.0
2016-08-05 13:00:00,44.36,44.39,44.36,44.38,57305.0,34.6578,34.6812,34.6578,34.6734,57305.0
2016-08-05 13:30:00,44.39,44.44,44.38,44.43,283007.0,34.6812,34.7203,34.6734,34.7125,283007.0
2016-08-05 14:00:00,44.43,44.46,44.42,44.45,117730.0,34.7125,34.7359,34.7047,34.7281,117730.0
2016-08-05 14:30:00,44.45,44.47,44.44,44.47,189183.0,34.7281,34.7437,34.7203,34.7437,189183.0
2016-08-05 15:00:00,44.47,44.49,44.46,44.49,157233.0,34.7437,34.7594,34.7359,34.7594,157233.0
2016-08-05 15:30:00,44.5,44.51,44.46,44.47,178020.0,34.7672,34.775,34.7359,34.7437,178020.0
2016-08-08 09:30:00,44.74,44.83,44.7,44.79,724690.0,34.9547,35.025,34.9234,34.9937,724690.0
2016-08-08 10:00:00,44.79,44.81,44.7,44.71,345588.0,34.9937,35.0094,34.9234,34.9312,345588.0
2016-08-08 10:30:00,44.72,44.76,44.7,44.74,115546.0,34.939,34.9703,34.9234,34.9547,115546.0
2016-08-08 11:00:00,44.74,44.8,44.73,44.75,352773.0,34.9547,35.0015,34.9469,34.9625,352773.0
2016-08-08 11:30:00,44.75,44.78,44.75,44.76,106659.0,34.9625,34.9859,34.9625,34.9703,106659.0
2016-08-08 12:00:00,44.75,44.76,44.73,44.75,55240.0,34.9625,34.9703,34.9469,34.9625,55240.0
2016-08-08 12:30:00,44.75,44.78,44.73,44.77,99193.0,34.9625,34.9859,34.9469,34.9781,99193.0
2016-08-08 13:00:00,44.76,44.78,44.74,44.78,81878.0,34.9703,34.9859,34.9547,34.9859,81878.0
2016-08-08 13:30:00,44.77,44.8,44.76,44.8,121368.0,34.9781,35.0015,34.9703,35.0015,121368.0
2016-08-08 14:00:00,44.8,44.8,44.73,44.75,93484.0,35.0015,35.0015,34.9469,34.9625,93484.0
2016-08-08 14:30:00,44.74,44.77,44.73,44.74,104620.0,34.9547,34.9781,34.9469,34.9547,104620.0
2016-08-08 15:00:00,44.74,44.75,44.73,44.75,110501.0,34.9547,34.9625,34.9469,34.9625,110501.0
2016-08-08 15:30:00,44.74,44.76,44.74,44.76,213359.0,34.9547,34.9703,34.9547,34.9703,213359.0
2016-08-09 09:30:00,44.91,45.1,44.91,45.1,284738.0,35.0875,35.2359,35.0875,35.2359,284738.0
2016-08-09 10:00:00,45.1,45.18,45.05,45.17,551284.0,35.2359,35.2984,35.1969,35.2906,551284.0
2016-08-09 10:30:00,45.16,45.17,45.11,45.16,520182.0,35.2828,35.2906,35.2437,35.2828,520182.0
2016-08-09 11:00:00,45.16,45.24,45.15,45.21,312105.0,35.2828,35.3453,35.275,35.3219,312105.0
2016-08-09 11:30:00,45.21,45.23,45.18,45.19,160610.0,35.3219,35.3375,35.2984,35.3062,160610.0
2016-08-09 12:00:00,45.19,45.22,45.14,45.16,230068.0,35.3062,35.3297,35.2672,35.2828,230068.0
2016-08-09 12:30:00,45.16,45.16,45.12,45.15,961498.0,35.2828,35.2828,35.2516,35.275,961498.0
2016-08-09 13:00:00,45.15,45.15,45.1,45.11,195335.0,35.275,35.275,35.2359,35.2437,195335.0
2016-08-09 13:30:00,45.12,45.12,45.06,45.09,193042.0,35.2516,35.2516,35.2047,35.2281,193042.0
2016-08-09 14:00:00,45.09,45.12,45.07,45.08,204927.0,35.2281,35.2516,35.2125,35.2203,204927.0
2016-08-09 14:30:00,45.08,45.09,45.04,45.08,358778.0,35.2203,35.2281,35.1891,35.2203,358778.0
2016-08-09 15:00:00,45.09,45.11,45.07,45.11,152976.0,35.2281,35.2437,35.2125,35.2437,152976.0
2016-08-09 15:30:00,45.11,45.12,45.08,45.08,316511.0,35.2437,35.2516,35.2203,35.2203,316511.0
2016-08-10 09:30:00,45.31,45.33,45.2,45.21,369624.0,35.4,35.4156,35.3141,35.3219,369624.0
2016-08-10 10:00:00,45.2,45.24,45.18,45.2,169666.0,35.3141,35.3453,35.2984,35.3141,169666.0
2016-08-10 10:30:00,45.2,45.25,45.13,45.15,117152.0,35.3141,35.3531,35.2594,35.275,117152.0
2016-08-10 11:00:00,45.15,45.18,44.98,45.0,376085.0,35.275,35.2984,35.1422,35.1578,376085.0
2016-08-10 11:30:00,45.0,45.03,44.97,45.01,128519.0,35.1578,35.1812,35.1344,35.1656,128519.0
2016-08-10 12:00:00,45.01,45.08,44.99,45.04,136489.0,35.1656,35.2203,35.15,35.1891,136489.0
2016-08-10 12:30:00,45.04,45.06,45.02,45.05,179191.0,35.1891,35.2047,35.1734,35.1969,179191.0
2016-08-10 13:00:00,45.05,45.08,45.02,45.08,106575.0,35.1969,35.2203,35.1734,35.2203,106575.0
2016-08-10 13:30:00,45.08,45.15,45.06,45.1,361616.0,35.2203,35.275,35.2047,35.2359,361616.0
2016-08-10 14:00:00,45.1,45.16,45.02,45.04,217248.0,35.2359,35.2828,35.1734,35.1891,217248.0
2016-08-10 14:30:00,45.04,45.06,45.0,45.05,284864.0,35.1891,35.2047,35.1578,35.1969,284864.0
2016-08-10 15:00:00,45.04,45.12,45.01,45.09,209469.0,35.1891,35.2516,35.1656,35.2281,209469.0
2016-08-10 15:30:00,45.09,45.11,45.03,45.08,212007.0,35.2281,35.2437,35.1812,35.2203,212007.0
2016-08-11 09:30:00,45.25,45.31,45.22,45.26,485949.0,35.3531,35.4,35.3297,35.3609,485949.0
2016-08-11 10:00:00,45.26,45.31,45.21,45.3,286115.0,35.3609,35.4,35.3219,35.3922,286115.0
2016-08-11 10:30:00,45.3,45.42,45.3,45.4,511416.0,35.3922,35.4859,35.3922,35.4703,511416.0
2016-08-11 11:00:00,45.41,45.42,45.38,45.41,600534.0,35.4781,35.4859,35.4547,35.4781,600534.0
2016-08-11 11:30:00,45.4,45.47,45.4,45.45,843823.0,35.4703,35.525,35.4703,35.5094,843823.0
2016-08-11 12:00:00,45.45,45.5,45.44,45.48,249716.0,35.5094,35.5484,35.5016,35.5328,249716.0
2016-08-11 12:30:00,45.48,45.5,45.44,45.48,114530.0,35.5328,35.5484,35.5016,35.5328,114530.0
2016-08-11 13:00:00,45.48,45.51,45.47,45.48,61316.0,35.5328,35.5563,35.525,35.5328,61316.0
2016-08-11 13:30:00,45.48,45.53,45.48,45.53,166425.0,35.5328,35.5719,35.5328,35.5719,166425.0
2016-08-11 14:00:00,45.52,45.6,45.52,45.59,398101.0,35.5641,35.6266,35.5641,35.6188,398101.0
2016-08-11 14:30:00,45.59,45.63,45.57,45.59,375663.0,35.6188,35.65,35.6031,35.6188,375663.0
2016-08-11 15:00:00,45.59,45.61,45.54,45.56,101819.0,35.6188,35.6344,35.5797,35.5953,101819.0
2016-08-11 15:30:00,45.56,45.62,45.55,45.61,444243.0,35.5953,35.6422,35.5875,35.6344,444243.0
2016-08-12 09:30:00,45.49,45.6,45.46,45.55,582658.0,35.5406,35.6266,35.5172,35.5875,582658.0
2016-08-12 10:00:00,45.55,45.59,45.44,45.44,302152.0,35.5875,35.6188,35.5016,35.5016,302152.0
2016-08-12 10:30:00,45.44,45.45,45.38,45.43,193432.0,35.5016,35.5094,35.4547,35.4938,193432.0
2016-08-12 11:00:00,45.43,45.52,45.43,45.52,1006942.0,35.4938,35.5641,35.4938,35.5641,1006942.0
2016-08-12 11:30:00,45.52,45.52,45.38,45.4,285148.0,35.5641,35.5641,35.4547,35.4703,285148.0
2016-08-12 12:00:00,45.39,45.4,45.32,45.36,187780.0,35.4625,35.4703,35.4078,35.4391,187780.0
2016-08-12 12:30:00,45.36,45.39,45.35,45.36,193860.0,35.4391,35.4625,35.4313,35.4391,193860.0
2016-08-12 13:00:00,45.37,45.39,45.29,45.39,169127.0,35.4469,35.4625,35.3844,35.4625,169127.0
2016-08-12 13:30:00,45.39,45.39,45.35,45.35,111595.0,35.4625,35.4625,35.4313,35.4313,111595.0
2016-08-12 14:00:00,45.36,45.42,45.34,45.39,257490.0,35.4391,35.4859,35.4234,35.4625,257490.0
2016-08-12 14:30:00,45.39,45.45,45.39,45.43,285337.0,35.4625,35.5094,35.4625,35.4938,285337.0
2016-08-12 15:00:00,45.45,45.45,45.42,45.43,125736.0,35.5094,35.5094,35.4859,35.4938,125736.0
2016-08-12 15:30:00,45.44,45.48,45.42,45.46,288788.0,35.5016,35.5328,35.4859,35.5172,288788.0
2016-08-15 09:30:00,45.76,45.95,45.76,45.92,725148.0,35.7516,35.9,35.7516,35.8766,725148.0
2016-08-15 10:00:00,45.92,45.97,45.88,45.95,153060.0,35.8766,35.9157,35.8453,35.9,153060.0
2016-08-15 10:30:00,45.95,46.01,45.95,46.01,396327.0,35.9,35.9469,35.9,35.9469,396327.0
2016-08-15 11:00:00,46.01,46.03,45.98,46.0,259640.0,35.9469,35.9625,35.9235,35.9391,259640.0
2016-08-15 11:30:00,45.99,46.0,45.91,45.91,313627.0,35.9313,35.9391,35.8688,35.8688,313627.0
2016-08-15 12:00:00,45.91,45.97,45.91,45.95,80446.0,35.8688,35.9157,35.8688,35.9,80446.0
2016-08-15 12:30:00,45.95,45.97,45.91,45.93,285494.0,35.9,35.9157,35.8688,35.8844,285494.0
2016-08-15 13:00:00,45.93,45.94,45.91,45.93,157425.0,35.8844,35.8922,35.8688,35.8844,157425.0
2016-08-15 13:30:00,45.93,45.96,45.92,45.93,101762.0,35.8844,35.9078,35.8766,35.8844,101762.0
2016-08-15 14:00:00,45.93,45.94,45.91,45.93,201467.0,35.8844,35.8922,35.8688,35.8844,201467.0
2016-08-15 14:30:00,45.93,45.96,45.91,45.95,198840.0,35.8844,35.9078,35.8688,35.9,198840.0
2016-08-15 15:00:00,45.95,45.95,45.9,45.91,312975.0,35.9,35.9,35.861,35.8688,312975.0
2016-08-15 15:30:00,45.91,45.94,45.9,45.91,339145.0,35.8688,35.8922,35.861,35.8688,339145.0
2016-08-16 09:30:00,45.85,45.85,45.61,45.69,556230.0,35.8219,35.8219,35.6344,35.6969,556230.0
2016-08-16 10:00:00,45.68,45.76,45.62,45.64,182493.0,35.6891,35.7516,35.6422,35.6578,182493.0
2016-08-16 10:30:00,45.65,45.67,45.58,45.59,129358.0,35.6656,35.6813,35.611,35.6188,129358.0
2016-08-16 11:00:00,45.59,45.72,45.58,45.7,285932.0,35.6188,35.7203,35.611,35.7047,285932.0
2016-08-16 11:30:00,45.69,45.69,45.64,45.68,158598.0,35.6969,35.6969,35.6578,35.6891,158598.0
2016-08-16 12:00:00,45.69,45.7,45.65,45.68,329491.0,35.6969,35.7047,35.6656,35.6891,329491.0
2016-08-16 12:30:00,45.67,45.78,45.66,45.77,180044.0,35.6813,35.7672,35.6735,35.7594,180044.0
2016-08-16 13:00:00,45.77,45.79,45.73,45.76,74695.0,35.7594,35.775,35.7281,35.7516,74695.0
2016-08-16 13:30:00,45.76,45.78,45.72,45.76,84618.0,35.7516,35.7672,35.7203,35.7516,84618.0
2016-08-16 14:00:00,45.77,45.79,45.69,45.73,121496.0,35.7594,35.775,35.6969,35.7281,121496.0
2016-08-16 14:30:00,45.73,45.78,45.71,45.76,413758.0,35.7281,35.7672,35.7125,35.7516,413758.0
2016-08-16 15:00:00,45.76,45.78,45.72,45.73,254613.0,35.7516,35.7672,35.7203,35.7281,254613.0
2016-08-16 15:30:00,45.72,45.73,45.66,45.68,798729.0,35.7203,35.7281,35.6735,35.6891,798729.0
2016-08-17 09:30:00,45.31,45.37,45.16,45.16,735233.0,35.4,35.4469,35.2828,35.2828,735233.0
2016-08-17 10:00:00,45.16,45.21,45.15,45.21,275256.0,35.2828,35.3219,35.275,35.3219,275256.0
2016-08-17 10:30:00,45.2,45.27,45.18,45.22,387325.0,35.3141,35.3688,35.2984,35.3297,387325.0
2016-08-17 11:00:00,45.22,45.22,45.01,45.02,878628.0,35.3297,35.3297,35.1656,35.1734,878628.0
2016-08-17 11:30:00,45.02,45.04,45.0,45.02,523234.0,35.1734,35.1891,35.1578,35.1734,523234.0
2016-08-17 12:00:00,45.02,45.12,45.01,45.11,382574.0,35.1734,35.2516,35.1656,35.2437,382574.0
2016-08-17 12:30:00,45.12,45.21,45.1,45.17,195088.0,35.2516,35.3219,35.2359,35.2906,195088.0
2016-08-17 13:00:00,45.17,45.19,45.13,45.16,134480.0,35.2906,35.3062,35.2594,35.2828,134480.0
2016-08-17 13:30:00,45.16,45.23,45.11,45.14,286052.0,35.2828,35.3375,35.2437,35.2672,286052.0
2016-08-17 14:00:00,45.15,45.52,45.0,45.51,629546.0,35.275,35.5641,35.1578,35.5563,629546.0
2016-08-17 14:30:00,45.5,45.5,45.41,45.44,243675.0,35.5484,35.5484,35.4781,35.5016,243675.0
2016-08-17 15:00:00,45.44,45.45,45.33,45.44,260005.0,35.5016,35.5094,35.4156,35.5016,260005.0
2016-08-17 15:30:00,45.45,45.5,45.41,45.44,266140.0,35.5094,35.5484,35.4781,35.5016,266140.0
2016-08-18 09:30:00,45.72,45.75,45.59,45.69,516608.0,35.7203,35.7438,35.6188,35.6969,516608.0
2016-08-18 10:00:00,45.69,45.73,45.65,45.67,111208.0,35.6969,35.7281,35.6656,35.6813,111208.0
2016-08-18 10:30:00,45.69,45.77,45.66,45.75,269608.0,35.6969,35.7594,35.6735,35.7438,269608.0
2016-08-18 11:00:00,45.76,45.79,45.73,45.79,43272.0,35.7516,35.775,35.7281,35.775,43272.0
2016-08-18 11:30:00,45.79,45.81,45.73,45.74,92406.0,35.775,35.7906,35.7281,35.736,92406.0
2016-08-18 12:00:00,45.73,45.75,45.66,45.66,324077.0,35.7281,35.7438,35.6735,35.6735,324077.0
2016-08-18 12:30:00,45.66,45.7,45.63,45.64,797588.0,35.6735,35.7047,35.65,35.6578,797588.0
2016-08-18 13:00:00,45.64,45.74,45.64,45.71,1202118.0,35.6578,35.736,35.6578,35.7125,1202118.0
2016-08-18 13:30:00,45.72,45.76,45.71,45.73,163551.0,35.7203,35.7516,35.7125,35.7281,163551.0
2016-08-18 14:00:00,45.74,45.83,45.72,45.79,162769.0,35.736,35.8063,35.7203,35.775,162769.0
2016-08-18 14:30:00,45.79,45.79,45.74,45.78,240009.0,35.775,35.775,35.736,35.7672,240009.0
2016-08-18 15:00:00,45.78,45.83,45.77,45.81,228651.0,35.7672,35.8063,35.7594,35.7906,228651.0
2016-08-18 15:30:00,45.81,45.84,45.79,45.84,413595.0,35.7906,35.8141,35.775,35.8141,413595.0
2016-08-19 09:30:00,45.32,45.36,45.19,45.24,1401406.0,35.4078,35.4391,35.3062,35.3453,1401406.0
2016-08-19 10:00:00,45.25,45.43,45.25,45.43,739851.0,35.3531,35.4938,35.3531,35.4938,739851.0
2016-08-19 10:30:00,45.43,45.48,45.4,45.45,798128.0,35.4938,35.5328,35.4703,35.5094,798128.0
2016-08-19 11:00:00,45.46,45.49,45.43,45.48,631652.0,35.5172,35.5406,35.4938,35.5328,631652.0
2016-08-19 11:30:00,45.48,45.5,45.42,45.5,359003.0,35.5328,35.5484,35.4859,35.5484,359003.0
2016-08-19 12:00:00,45.5,45.52,45.45,45.49,320026.0,35.5484,35.5641,35.5094,35.5406,320026.0
2016-08-19 12:30:00,45.5,45.5,45.39,45.43,333968.0,35.5484,35.5484,35.4625,35.4938,333968.0
2016-08-19 13:00:00,45.43,45.46,45.4,45.45,217578.0,35.4938,35.5172,35.4703,35.5094,217578.0
2016-08-19 13:30:00,45.45,45.51,45.43,45.49,201281.0,35.5094,35.5563,35.4938,35.5406,201281.0
2016-08-19 14:00:00,45.49,45.52,45.48,45.5,282760.0,35.5406,35.5641,35.5328,35.5484,282760.0
2016-08-19 14:30:00,45.5,45.58,45.48,45.55,342443.0,35.5484,35.611,35.5328,35.5875,342443.0
2016-08-19 15:00:00,45.55,45.59,45.53,45.58,341235.0,35.5875,35.6188,35.5719,35.611,341235.0
2016-08-19 15:30:00,45.58,45.62,45.57,45.59,1282751.0,35.611,35.6422,35.6031,35.6188,1282751.0
2016-08-22 09:30:00,45.17,45.18,45.0,45.04,580525.0,35.2906,35.2984,35.1578,35.1891,580525.0
2016-08-22 10:00:00,45.04,45.13,44.99,45.08,369653.0,35.1891,35.2594,35.15,35.2203,369653.0
2016-08-22 10:30:00,45.08,45.13,45.06,45.09,300543.0,35.2203,35.2594,35.2047,35.2281,300543.0
2016-08-22 11:00:00,45.09,45.13,44.93,44.94,750036.0,35.2281,35.2594,35.1031,35.1109,750036.0
2016-08-22 11:30:00,44.93,44.99,44.91,44.97,416506.0,35.1031,35.15,35.0875,35.1344,416506.0
2016-08-22 12:00:00,44.97,45.07,44.91,45.02,409678.0,35.1344,35.2125,35.0875,35.1734,409678.0
2016-08-22 12:30:00,45.02,45.02,44.94,44.97,363124.0,35.1734,35.1734,35.1109,35.1344,363124.0
2016-08-22 13:00:00,44.96,45.0,44.87,44.95,383443.0,35.1266,35.1578,35.0562,35.1187,383443.0
2016-08-22 13:30:00,44.94,45.02,44.91,45.0,286272.0,35.1109,35.1734,35.0875,35.1578,286272.0
2016-08-22 14:00:00,45.0,45.03,44.93,44.95,372059.0,35.1578,35.1812,35.1031,35.1187,372059.0
2016-08-22 14:30:00,44.95,45.02,44.94,44.97,189362.0,35.1187,35.1734,35.1109,35.1344,189362.0
2016-08-22 15:00:00,44.97,45.0,44.96,44.98,251234.0,35.1344,35.1578,35.1266,35.1422,251234.0
2016-08-22 15:30:00,44.98,45.0,44.96,44.98,490158.0,35.1422,35.1578,35.1266,35.1422,490158.0
2016-08-23 09:30:00,45.38,45.47,45.34,45.37,388494.0,35.4547,35.525,35.4234,35.4469,388494.0
2016-08-23 10:00:00,45.38,45.39,45.29,45.32,189431.0,35.4547,35.4625,35.3844,35.4078,189431.0
2016-08-23 10:30:00,45.33,45.36,45.28,45.36,146305.0,35.4156,35.4391,35.3766,35.4391,146305.0
2016-08-23 11:00:00,45.37,45.37,45.27,45.33,235604.0,35.4469,35.4469,35.3688,35.4156,235604.0
2016-08-23 11:30:00,45.33,45.36,45.19,45.2,179842.0,35.4156,35.4391,35.3062,35.3141,179842.0
2016-08-23 12:00:00,45.2,45.22,45.09,45.15,264248.0,35.3141,35.3297,35.2281,35.275,264248.0
2016-08-23 12:30:00,45.14,45.23,45.14,45.17,126077.0,35.2672,35.3375,35.2672,35.2906,126077.0
2016-08-23 13:00:00,45.17,45.21,45.14,45.19,119787.0,35.2906,35.3219,35.2672,35.3062,119787.0
2016-08-23 13:30:00,45.18,45.21,45.15,45.15,87775.0,35.2984,35.3219,35.275,35.275,87775.0
2016-08-23 14:00:00,45.15,45.15,45.04,45.09,163308.0,35.275,35.275,35.1891,35.2281,163308.0
2016-08-23 14:30:00,45.08,45.1,45.02,45.04,410023.0,35.2203,35.2359,35.1734,35.1891,410023.0
2016-08-23 15:00:00,45.03,45.04,44.94,44.95,727021.0,35.1812,35.1891,35.1109,35.1187,727021.0
2016-08-23 15:30:00,44.95,44.95,44.81,44.83,918461.0,35.1187,35.1187,35.0094,35.025,918461.0
2016-08-24 09:30:00,44.82,44.84,44.7,44.8,177726.0,35.0172,35.0328,34.9234,35.0015,177726.0
2016-08-24 10:00:00,44.81,44.89,44.8,44.88,233322.0,35.0094,35.0719,35.0015,35.0641,233322.0
2016-08-24 10:30:00,44.88,44.88,44.78,44.81,574125.0,35.0641,35.0641,34.9859,35.0094,574125.0
2016-08-24 11:00:00,44.81,44.83,44.76,44.82,179069.0,35.0094,35.025,34.9703,35.0172,179069.0
2016-08-24 11:30:00,44.82,44.86,44.78,44.84,228238.0,35.0172,35.0484,34.9859,35.0328,228238.0
2016-08-24 12:00:00,44.84,44.96,44.84,44.95,374924.0,35.0328,35.1266,35.0328,35.1187,374924.0
2016-08-24 12:30:00,44.95,45.0,44.94,45.0,175025.0,35.1187,35.1578,35.1109,35.1578,175025.0
2016-08-24 13:00:00,44.99,44.99,44.94,44.97,89614.0,35.15,35.15,35.1109,35.1344,89614.0
2016-08-24 13:30:00,44.96,44.99,44.93,44.98,126188.0,35.1266,35.15,35.1031,35.1422,126188.0
2016-08-24 14:00:00,44.98,44.98,44.9,44.96,673492.0,35.1422,35.1422,35.0797,35.1266,673492.0
2016-08-24 14:30:00,44.96,44.98,44.92,44.97,181667.0,35.1266,35.1422,35.0953,35.1344,181667.0
2016-08-24 15:00:00,44.97,44.97,44.86,44.89,335470.0,35.1344,35.1344,35.0484,35.0719,335470.0
2016-08-24 15:30:00,44.88,44.93,44.82,44.92,810065.0,35.0641,35.1031,35.0172,35.0953,810065.0
2016-08-25 09:30:00,44.82,44.89,44.74,44.86,290477.0,35.0172,35.0719,34.9547,35.0484,290477.0
2016-08-25 10:00:00,44.86,44.92,44.81,44.82,277353.0,35.0484,35.0953,35.0094,35.0172,277353.0
2016-08-25 10:30:00,44.81,44.85,44.79,44.84,97504.0,35.0094,35.0406,34.9937,35.0328,97504.0
2016-08-25 11:00:00,44.84,44.94,44.84,44.94,136709.0,35.0328,35.1109,35.0328,35.1109,136709.0
2016-08-25 11:30:00,44.94,44.95,44.89,44.9,127053.0,35.1109,35.1187,35.0719,35.0797,127053.0
2016-08-25 12:00:00,44.9,44.95,44.86,44.95,1358499.0,35.0797,35.1187,35.0484,35.1187,1358499.0
2016-08-25 12:30:00,44.95,44.99,44.94,44.98,850634.0,35.1187,35.15,35.1109,35.1422,850634.0
2016-08-25 13:00:00,44.98,45.0,44.96,44.99,567040.0,35.1422,35.1578,35.1266,35.15,567040.0
2016-08-25 13:30:00,44.98,44.99,44.86,44.92,718432.0,35.1422,35.15,35.0484,35.0953,718432.0
2016-08-25 14:00:00,44.92,44.95,44.86,44.93,196386.0,35.0953,35.1187,35.0484,35.1031,196386.0
2016-08-25 14:30:00,44.93,44.97,44.91,44.93,484236.0,35.1031,35.1344,35.0875,35.1031,484236.0
2016-08-25 15:00:00,44.93,44.98,44.92,44.96,552229.0,35.1031,35.1422,35.0953,35.1266,552229.0
2016-08-25 15:30:00,44.95,44.98,44.9,44.96,1591498.0,35.1187,35.1422,35.0797,35.1266,1591498.0
2016-08-26 09:30:00,45.09,45.18,45.08,45.12,256257.0,35.2281,35.2984,35.2203,35.2516,256257.0
2016-08-26 10:00:00,45.12,45.53,44.81,45.5,2365265.0,35.2516,35.5719,35.0094,35.5484,2365265.0
2016-08-26 10:30:00,45.51,45.53,45.29,45.35,570174.0,35.5563,35.5719,35.3844,35.4313,570174.0
2016-08-26 11:00:00,45.35,45.48,45.31,45.48,392570.0,35.4313,35.5328,35.4,35.5328,392570.0
2016-08-26 11:30:00,45.48,45.48,45.01,45.05,580802.0,35.5328,35.5328,35.1656,35.1969,580802.0
2016-08-26 12:00:00,45.05,45.05,44.65,44.66,1089977.0,35.1969,35.1969,34.8844,34.8922,1089977.0
2016-08-26 12:30:00,44.66,44.78,44.59,44.7,593364.0,34.8922,34.9859,34.8375,34.9234,593364.0
2016-08-26 13:00:00,44.7,44.75,44.58,44.62,220404.0,34.9234,34.9625,34.8297,34.8609,220404.0
2016-08-26 13:30:00,44.62,44.63,44.41,44.46,382627.0,34.8609,34.8687,34.6968,34.7359,382627.0
2016-08-26 14:00:00,44.46,44.54,44.38,44.4,289487.0,34.7359,34.7984,34.6734,34.689,289487.0
2016-08-26 14:30:00,44.4,44.44,44.29,44.36,429616.0,34.689,34.7203,34.6031,34.6578,429616.0
2016-08-26 15:00:00,44.37,44.58,44.36,44.54,436546.0,34.6656,34.8297,34.6578,34.7984,436546.0
2016-08-26 15:30:00,44.55,44.63,44.51,44.59,774681.0,34.8062,34.8687,34.775,34.8375,774681.0
2016-08-29 09:30:00,44.68,44.71,44.6,44.67,416985.0,34.9078,34.9312,34.8453,34.9,416985.0
2016-08-29 10:00:00,44.68,44.73,44.66,44.69,225319.0,34.9078,34.9469,34.8922,34.9156,225319.0
2016-08-29 10:30:00,44.69,44.73,44.65,44.7,185676.0,34.9156,34.9469,34.8844,34.9234,185676.0
2016-08-29 11:00:00,44.7,44.78,44.7,44.77,303495.0,34.9234,34.9859,34.9234,34.9781,303495.0
2016-08-29 11:30:00,44.78,44.89,44.76,44.88,198637.0,34.9859,35.0719,34.9703,35.0641,198637.0
2016-08-29 12:00:00,44.88,44.92,44.85,44.87,1459553.0,35.0641,35.0953,35.0406,35.0562,1459553.0
2016-08-29 12:30:00,44.87,44.93,44.87,44.91,306907.0,35.0562,35.1031,35.0562,35.0875,306907.0
2016-08-29 13:00:00,44.91,44.95,44.91,44.94,238245.0,35.0875,35.1187,35.0875,35.1109,238245.0
2016-08-29 13:30:00,44.94,44.99,44.92,44.98,806328.0,35.1109,35.15,35.0953,35.1422,806328.0
2016-08-29 14:00:00,44.98,44.99,44.92,44.92,171631.0,35.1422,35.15,35.0953,35.0953,171631.0
2016-08-29 14:30:00,44.93,44.99,44.92,44.98,403976.0,35.1031,35.15,35.0953,35.1422,403976.0
2016-08-29 15:00:00,44.98,45.01,44.95,44.96,483509.0,35.1422,35.1656,35.1187,35.1266,483509.0
2016-08-29 15:30:00,44.96,44.97,44.93,44.95,793518.0,35.1266,35.1344,35.1031,35.1187,793518.0
2016-08-30 09:30:00,45.05,45.16,45.01,45.1,410909.0,35.1969,35.2828,35.1656,35.2359,410909.0
2016-08-30 10:00:00,45.09,45.1,44.89,44.98,465925.0,35.2281,35.2359,35.0719,35.1422,465925.0
2016-08-30 10:30:00,44.98,44.98,44.86,44.9,735085.0,35.1422,35.1422,35.0484,35.0797,735085.0
2016-08-30 11:00:00,44.9,44.97,44.87,44.91,283046.0,35.0797,35.1344,35.0562,35.0875,283046.0
2016-08-30 11:30:00,44.92,44.96,44.87,44.95,562471.0,35.0953,35.1266,35.0562,35.1187,562471.0
2016-08-30 12:00:00,44.95,45.0,44.95,44.98,314584.0,35.1187,35.1578,35.1187,35.1422,314584.0
2016-08-30 12:30:00,44.98,45.01,44.92,44.93,236704.0,35.1422,35.1656,35.0953,35.1031,236704.0
2016-08-30 13:00:00,44.92,44.95,44.9,44.93,361392.0,35.0953,35.1187,35.0797,35.1031,361392.0
2016-08-30 13:30:00,44.94,44.95,44.9,44.91,508830.0,35.1109,35.1187,35.0797,35.0875,508830.0
2016-08-30 14:00:00,44.91,44.91,44.8,44.86,867057.0,35.0875,35.0875,35.0015,35.0484,867057.0
2016-08-30 14:30:00,44.87,44.92,44.83,44.9,313982.0,35.0562,35.0953,35.025,35.0797,313982.0
2016-08-30 15:00:00,44.89,44.92,44.86,44.91,811881.0,35.0719,35.0953,35.0484,35.0875,811881.0
2016-08-30 15:30:00,44.91,44.95,44.88,44.89,723649.0,35.0875,35.1187,35.0641,35.0719,723649.0
2016-08-31 09:30:00,44.65,44.69,44.6,44.65,1119631.0,34.8844,34.9156,34.8453,34.8844,1119631.0
2016-08-31 10:00:00,44.66,44.68,44.61,44.62,405915.0,34.8922,34.9078,34.8531,34.8609,405915.0
2016-08-31 10:30:00,44.62,44.63,44.51,44.52,261208.0,34.8609,34.8687,34.775,34.7828,261208.0
2016-08-31 11:00:00,44.51,44.54,44.45,44.5,300944.0,34.775,34.7984,34.7281,34.7672,300944.0
2016-08-31 11:30:00,44.51,44.51,44.42,44.43,736518.0,34.775,34.775,34.7047,34.7125,736518.0
2016-08-31 12:00:00,44.42,44.43,44.34,44.36,562441.0,34.7047,34.7125,34.6422,34.6578,562441.0
2016-08-31 12:30:00,44.37,44.49,44.3,44.43,893528.0,34.6656,34.7594,34.6109,34.7125,893528.0
2016-08-31 13:00:00,44.43,44.44,44.35,44.39,670122.0,34.7125,34.7203,34.65,34.6812,670122.0
2016-08-31 13:30:00,44.39,44.44,44.37,44.42,396914.0,34.6812,34.7203,34.6656,34.7047,396914.0
2016-08-31 14:00:00,44.43,44.53,44.41,44.5,563540.0,34.7125,34.7906,34.6968,34.7672,563540.0
2016-08-31 14:30:00,44.5,44.5,44.38,44.42,526642.0,34.7672,34.7672,34.6734,34.7047,526642.0
2016-08-31 15:00:00,44.41,44.55,44.41,44.54,527321.0,34.6968,34.8062,34.6968,34.7984,527321.0
2016-08-31 15:30:00,44.55,44.55,44.42,44.43,1565926.0,34.8062,34.8062,34.7047,34.7125,1565926.0
2016-09-01 09:30:00,44.41,44.59,44.41,44.51,222089.0,34.6968,34.8375,34.6968,34.775,222089.0
2016-09-01 10:00:00,44.5,44.65,44.41,44.44,989460.0,34.7672,34.8844,34.6968,34.7203,989460.0
2016-09-01 10:30:00,44.43,44.48,44.37,44.43,331539.0,34.7125,34.7515,34.6656,34.7125,331539.0
2016-09-01 11:00:00,44.42,44.49,44.37,44.48,209305.0,34.7047,34.7594,34.6656,34.7515,209305.0
2016-09-01 11:30:00,44.47,44.5,44.39,44.44,265095.0,34.7437,34.7672,34.6812,34.7203,265095.0
2016-09-01 12:00:00,44.44,44.54,44.42,44.52,515868.0,34.7203,34.7984,34.7047,34.7828,515868.0
2016-09-01 12:30:00,44.53,44.6,44.53,44.55,147587.0,34.7906,34.8453,34.7906,34.8062,147587.0
2016-09-01 13:00:00,44.55,44.65,44.55,44.63,628186.0,34.8062,34.8844,34.8062,34.8687,628186.0
2016-09-01 13:30:00,44.63,44.66,44.61,44.62,113789.0,34.8687,34.8922,34.8531,34.8609,113789.0
2016-09-01 14:00:00,44.62,44.64,44.55,44.63,419536.0,34.8609,34.8765,34.8062,34.8687,419536.0
2016-09-01 14:30:00,44.64,44.72,44.64,44.66,2180840.0,34.8765,34.939,34.8765,34.8922,2180840.0
2016-09-01 15:00:00,44.66,44.67,44.57,44.64,915200.0,34.8922,34.9,34.8219,34.8765,915200.0
2016-09-01 15:30:00,44.64,44.75,44.62,44.74,1756567.0,34.8765,34.9625,34.8609,34.9547,1756567.0
2016-09-02 09:30:00,45.3,45.43,45.24,45.36,1719892.0,35.3922,35.4938,35.3453,35.4391,1719892.0
2016-09-02 10:00:00,45.36,45.4,45.13,45.22,738715.0,35.4391,35.4703,35.2594,35.3297,738715.0
2016-09-02 10:30:00,45.22,45.27,45.17,45.22,573285.0,35.3297,35.3688,35.2906,35.3297,573285.0
2016-09-02 11:00:00,45.22,45.28,45.2,45.25,589124.0,35.3297,35.3766,35.3141,35.3531,589124.0
2016-09-02 11:30:00,45.26,45.34,45.23,45.31,814706.0,35.3609,35.4234,35.3375,35.4,814706.0
2016-09-02 12:00:00,45.32,45.32,45.23,45.28,548799.0,35.4078,35.4078,35.3375,35.3766,548799.0
2016-09-02 12:30:00,45.27,45.38,45.27,45.33,585882.0,35.3688,35.4547,35.3688,35.4156,585882.0
2016-09-02 13:00:00,45.33,45.35,45.28,45.3,333563.0,35.4156,35.4313,35.3766,35.3922,333563.0
2016-09-02 13:30:00,45.3,45.3,45.19,45.23,337224.0,35.3922,35.3922,35.3062,35.3375,337224.0
2016-09-02 14:00:00,45.24,45.36,45.23,45.34,477520.0,35.3453,35.4391,35.3375,35.4234,477520.0
2016-09-02 14:30:00,45.34,45.35,45.29,45.33,1382064.0,35.4234,35.4313,35.3844,35.4156,1382064.0
2016-09-02 15:00:00,45.34,45.36,45.31,45.31,532393.0,35.4234,35.4391,35.4,35.4,532393.0
2016-09-02 15:30:00,45.31,45.38,45.31,45.37,1036222.0,35.4,35.4547,35.4,35.4469,1036222.0
2016-09-06 09:30:00,45.99,46.06,45.93,45.95,671446.0,35.9313,35.986,35.8844,35.9,671446.0
2016-09-06 10:00:00,45.95,46.1,45.93,46.0,993153.0,35.9,36.0172,35.8844,35.9391,993153.0
2016-09-06 10:30:00,46.0,46.09,46.0,46.09,391193.0,35.9391,36.0094,35.9391,36.0094,391193.0
2016-09-06 11:00:00,46.08,46.13,46.02,46.1,258760.0,36.0016,36.0407,35.9547,36.0172,258760.0
2016-09-06 11:30:00,46.11,46.29,46.1,46.27,1351909.0,36.025,36.1657,36.0172,36.15,1351909.0
2016-09-06 12:00:00,46.28,46.29,46.22,46.24,382975.0,36.1578,36.1657,36.111,36.1266,382975.0
2016-09-06 12:30:00,46.24,46.32,46.23,46.27,283107.0,36.1266,36.1891,36.1188,36.15,283107.0
2016-09-06 13:00:00,46.27,46.33,46.26,46.32,273853.0,36.15,36.1969,36.1422,36.1891,273853.0
2016-09-06 13:30:00,46.32,46.35,46.3,46.33,264346.0,36.1891,36.2125,36.1735,36.1969,264346.0
2016-09-06 14:00:00,46.33,46.38,46.31,46.36,291905.0,36.1969,36.236,36.1813,36.2204,291905.0
2016-09-06 14:30:00,46.36,46.37,46.34,46.37,359553.0,36.2204,36.2282,36.2047,36.2282,359553.0
2016-09-06 15:00:00,46.37,46.38,46.28,46.3,688454.0,36.2282,36.236,36.1578,36.1735,688454.0
2016-09-06 15:30:00,46.29,46.32,46.25,46.32,2490498.0,36.1657,36.1891,36.1344,36.1891,2490498.0
2016-09-07 09:30:00,46.34,46.36,46.23,46.27,794101.0,36.2047,36.2204,36.1188,36.15,794101.0
2016-09-07 10:00:00,46.26,46.32,46.21,46.3,1068148.0,36.1422,36.1891,36.1032,36.1735,1068148.0
2016-09-07 10:30:00,46.3,46.32,46.12,46.15,808378.0,36.1735,36.1891,36.0328,36.0563,808378.0
2016-09-07 11:00:00,46.14,46.21,46.12,46.19,671374.0,36.0485,36.1032,36.0328,36.0875,671374.0
2016-09-07 11:30:00,46.19,46.25,46.18,46.24,652311.0,36.0875,36.1344,36.0797,36.1266,652311.0
2016-09-07 12:00:00,46.24,46.25,46.14,46.18,599632.0,36.1266,36.1344,36.0485,36.0797,599632.0
2016-09-07 12:30:00,46.18,46.23,46.16,46.21,513430.0,36.0797,36.1188,36.0641,36.1032,513430.0
2016-09-07 13:00:00,46.21,46.29,46.2,46.23,684467.0,36.1032,36.1657,36.0953,36.1188,684467.0
2016-09-07 13:30:00,46.23,46.27,46.22,46.25,629052.0,36.1188,36.15,36.111,36.1344,629052.0
2016-09-07 14:00:00,46.25,46.31,46.23,46.28,533656.0,36.1344,36.1813,36.1188,36.1578,533656.0
2016-09-07 14:30:00,46.28,46.28,46.23,46.25,580161.0,36.1578,36.1578,36.1188,36.1344,580161.0
2016-09-07 15:00:00,46.25,46.32,46.25,46.3,526736.0,36.1344,36.1891,36.1344,36.1735,526736.0
2016-09-07 15:30:00,46.3,46.3,46.21,46.23,1782824.0,36.1735,36.1735,36.1032,36.1188,1782824.0
2016-09-08 09:30:00,46.24,46.35,46.15,46.15,1110731.0,36.1266,36.2125,36.0563,36.0563,1110731.0
2016-09-08 10:00:00,46.15,46.18,46.01,46.08,561016.0,36.0563,36.0797,35.9469,36.0016,561016.0
2016-09-08 10:30:00,46.09,46.23,46.08,46.21,453644.0,36.0094,36.1188,36.0016,36.1032,453644.0
2016-09-08 11:00:00,46.21,46.35,46.21,46.24,610438.0,36.1032,36.2125,36.1032,36.1266,610438.0
2016-09-08 11:30:00,46.24,46.25,46.13,46.18,389121.0,36.1266,36.1344,36.0407,36.0797,389121.0
2016-09-08 12:00:00,46.19,46.21,46.07,46.09,306728.0,36.0875,36.1032,35.9938,36.0094,306728.0
2016-09-08 12:30:00,46.09,46.15,46.04,46.12,279992.0,36.0094,36.0563,35.9703,36.0328,279992.0
2016-09-08 13:00:00,46.11,46.12,46.05,46.06,207968.0,36.025,36.0328,35.9782,35.986,207968.0
2016-09-08 13:30:00,46.06,46.09,46.02,46.07,232188.0,35.986,36.0094,35.9547,35.9938,232188.0
2016-09-08 14:00:00,46.07,46.11,46.02,46.07,240760.0,35.9938,36.025,35.9547,35.9938,240760.0
2016-09-08 14:30:00,46.07,46.13,46.04,46.09,397975.0,35.9938,36.0407,35.9703,36.0094,397975.0
2016-09-08 15:00:00,46.09,46.11,46.05,46.07,190113.0,36.0094,36.025,35.9782,35.9938,190113.0
2016-09-08 15:30:00,46.07,46.1,46.05,46.07,945653.0,35.9938,36.0172,35.9782,35.9938,945653.0
2016-09-09 09:30:00,45.41,45.44,45.06,45.1,1461821.0,35.4781,35.5016,35.2047,35.2359,1461821.0
2016-09-09 10:00:00,45.09,45.23,45.03,45.17,672027.0,35.2281,35.3375,35.1812,35.2906,672027.0
2016-09-09 10:30:00,45.17,45.18,45.01,45.12,489485.0,35.2906,35.2984,35.1656,35.2516,489485.0
2016-09-09 11:00:00,45.12,45.12,45.01,45.1,312938.0,35.2516,35.2516,35.1656,35.2359,312938.0
2016-09-09 11:30:00,45.1,45.1,44.99,45.0,245117.0,35.2359,35.2359,35.15,35.1578,245117.0
2016-09-09 12:00:00,44.99,45.06,44.95,45.01,350650.0,35.15,35.2047,35.1187,35.1656,350650.0
2016-09-09 12:30:00,45.01,45.02,44.95,44.99,210000.0,35.1656,35.1734,35.1187,35.15,210000.0
2016-09-09 13:00:00,44.99,44.99,44.83,44.86,274190.0,35.15,35.15,35.025,35.0484,274190.0
2016-09-09 13:30:00,44.87,44.88,44.73,44.79,511664.0,35.0562,35.0641,34.9469,34.9937,511664.0
2016-09-09 14:00:00,44.79,44.83,44.66,44.82,361850.0,34.9937,35.025,34.8922,35.0172,361850.0
2016-09-09 14:30:00,44.83,44.89,44.78,44.87,499282.0,35.025,35.0719,34.9859,35.0562,499282.0
2016-09-09 15:00:00,44.87,44.93,44.83,44.89,586181.0,35.0562,35.1031,35.025,35.0719,586181.0
2016-09-09 15:30:00,44.9,44.9,44.6,44.61,858226.0,35.0797,35.0797,34.8453,34.8531,858226.0
2016-09-12 09:30:00,44.05,44.34,43.97,44.31,924727.0,34.4156,34.6422,34.3531,34.6187,924727.0
2016-09-12 10:00:00,44.31,44.44,44.29,44.42,420417.0,34.6187,34.7203,34.6031,34.7047,420417.0
2016-09-12 10:30:00,44.43,44.46,44.31,44.37,346899.0,34.7125,34.7359,34.6187,34.6656,346899.0
2016-09-12 11:00:00,44.37,44.5,44.35,44.49,288328.0,34.6656,34.7672,34.65,34.7594,288328.0
2016-09-12 11:30:00,44.48,44.58,44.42,44.53,220257.0,34.7515,34.8297,34.7047,34.7906,220257.0
2016-09-12 12:00:00,44.53,44.6,44.49,44.6,249405.0,34.7906,34.8453,34.7594,34.8453,249405.0
2016-09-12 12:30:00,44.61,44.66,44.56,44.62,315830.0,34.8531,34.8922,34.814,34.8609,315830.0
2016-09-12 13:00:00,44.63,44.89,44.54,44.55,602346.0,34.8687,35.0719,34.7984,34.8062,602346.0
2016-09-12 13:30:00,44.56,44.85,44.48,44.83,504635.0,34.814,35.0406,34.7515,35.025,504635.0
2016-09-12 14:00:00,44.84,45.02,44.83,44.93,482800.0,35.0328,35.1734,35.025,35.1031,482800.0
2016-09-12 14:30:00,44.94,45.08,44.94,44.99,702628.0,35.1109,35.2203,35.1109,35.15,702628.0
2016-09-12 15:00:00,45.0,45.07,44.99,45.03,755410.0,35.1578,35.2125,35.15,35.1812,755410.0
2016-09-12 15:30:00,45.03,45.08,44.95,44.96,785666.0,35.1812,35.2203,35.1187,35.1266,785666.0
2016-09-13 09:30:00,44.27,44.41,44.17,44.18,795834.0,34.5875,34.6968,34.5093,34.5172,795834.0
2016-09-13 10:00:00,44.16,44.19,44.04,44.12,2269106.0,34.5015,34.525,34.4078,34.4703,2269106.0
2016-09-13 10:30:00,44.12,44.24,44.07,44.08,774282.0,34.4703,34.564,34.4312,34.439,774282.0
2016-09-13 11:00:00,44.07,44.1,43.89,43.91,609334.0,34.4312,34.4546,34.2906,34.3062,609334.0
2016-09-13 11:30:00,43.92,43.97,43.87,43.92,596875.0,34.314,34.3531,34.275,34.314,596875.0
2016-09-13 12:00:00,43.92,44.02,43.85,43.86,672980.0,34.314,34.3921,34.2593,34.2671,672980.0
2016-09-13 12:30:00,43.86,43.88,43.74,43.79,678888.0,34.2671,34.2828,34.1734,34.2125,678888.0
2016-09-13 13:00:00,43.79,43.98,43.68,43.98,777557.0,34.2125,34.3609,34.1265,34.3609,777557.0
2016-09-13 13:30:00,43.98,44.02,43.77,43.8,873423.0,34.3609,34.3921,34.1968,34.2203,873423.0
2016-09-13 14:00:00,43.79,43.82,43.64,43.67,1692456.0,34.2125,34.2359,34.0953,34.1187,1692456.0
2016-09-13 14:30:00,43.67,43.83,43.63,43.72,648718.0,34.1187,34.2437,34.0874,34.1578,648718.0
2016-09-13 15:00:00,43.72,43.86,43.67,43.83,922093.0,34.1578,34.2671,34.1187,34.2437,922093.0
2016-09-13 15:30:00,43.84,43.98,43.75,43.86,1128125.0,34.2515,34.3609,34.1812,34.2671,1128125.0
2016-09-14 09:30:00,44.07,44.21,43.98,44.13,988224.0,34.4312,34.5406,34.3609,34.4781,988224.0
2016-09-14 10:00:00,44.12,44.39,44.1,44.34,806135.0,34.4703,34.6812,34.4546,34.6422,806135.0
2016-09-14 10:30:00,44.35,44.47,44.14,44.18,1083241.0,34.65,34.7437,34.4859,34.5172,1083241.0
2016-09-14 11:00:00,44.18,44.34,44.13,44.27,1166225.0,34.5172,34.6422,34.4781,34.5875,1166225.0
2016-09-14 11:30:00,44.26,44.35,44.19,44.33,650256.0,34.5797,34.65,34.525,34.6343,650256.0
2016-09-14 12:00:00,44.34,44.38,44.25,44.34,621555.0,34.6422,34.6734,34.5718,34.6422,621555.0
2016-09-14 12:30:00,44.35,44.37,44.23,44.29,463373.0,34.65,34.6656,34.5562,34.6031,463373.0
2016-09-14 13:00:00,44.29,44.36,44.27,44.32,436721.0,34.6031,34.6578,34.5875,34.6265,436721.0
2016-09-14 13:30:00,44.33,44.36,44.17,44.21,536179.0,34.6343,34.6578,34.5093,34.5406,536179.0
2016-09-14 14:00:00,44.2,44.27,44.08,44.22,726147.0,34.5328,34.5875,34.439,34.5484,726147.0
2016-09-14 14:30:00,44.22,44.28,44.18,44.21,745833.0,34.5484,34.5953,34.5172,34.5406,745833.0
2016-09-14 15:00:00,44.2,44.26,44.02,44.02,1390794.0,34.5328,34.5797,34.3921,34.3921,1390794.0
2016-09-14 15:30:00,44.03,44.11,44.0,44.03,1593407.0,34.4,34.4625,34.3765,34.4,1593407.0
2016-09-15 09:30:00,44.39,44.45,44.15,44.28,2426014.0,34.6812,34.7281,34.4937,34.5953,2426014.0
2016-09-15 10:00:00,44.28,44.41,44.22,44.32,748185.0,34.5953,34.6968,34.5484,34.6265,748185.0
2016-09-15 10:30:00,44.32,44.51,44.28,44.51,359367.0,34.6265,34.775,34.5953,34.775,359367.0
2016-09-15 11:00:00,44.51,44.65,44.49,44.64,391749.0,34.775,34.8844,34.7594,34.8765,391749.0
2016-09-15 11:30:00,44.64,44.71,44.58,44.59,442482.0,34.8765,34.9312,34.8297,34.8375,442482.0
2016-09-15 12:00:00,44.59,44.72,44.59,44.66,488126.0,34.8375,34.939,34.8375,34.8922,488126.0
2016-09-15 12:30:00,44.67,44.69,44.59,44.67,574652.0,34.9,34.9156,34.8375,34.9,574652.0
2016-09-15 13:00:00,44.67,44.74,44.61,44.64,556849.0,34.9,34.9547,34.8531,34.8765,556849.0
2016-09-15 13:30:00,44.65,44.77,44.63,44.77,313877.0,34.8844,34.9781,34.8687,34.9781,313877.0
2016-09-15 14:00:00,44.78,44.86,44.74,44.82,381153.0,34.9859,35.0484,34.9547,35.0172,381153.0
2016-09-15 14:30:00,44.82,44.84,44.8,44.83,247098.0,35.0172,35.0328,35.0015,35.025,247098.0
2016-09-15 15:00:00,44.84,44.87,44.72,44.75,304288.0,35.0328,35.0562,34.939,34.9625,304288.0
2016-09-15 15:30:00,44.75,44.84,44.75,44.78,802000.0,34.9625,35.0328,34.9625,34.9859,802000.0
2016-09-16 09:30:00,44.38,44.5,44.35,44.44,466863.0,34.6734,34.7672,34.65,34.7203,466863.0
2016-09-16 10:00:00,44.43,44.45,44.09,44.22,1427833.0,34.7125,34.7281,34.4468,34.5484,1427833.0
2016-09-16 10:30:00,44.21,44.46,44.2,44.29,653450.0,34.5406,34.7359,34.5328,34.6031,653450.0
2016-09-16 11:00:00,44.28,44.38,44.28,44.34,315694.0,34.5953,34.6734,34.5953,34.6422,315694.0
2016-09-16 11:30:00,44.35,44.45,44.32,44.43,290798.0,34.65,34.7281,34.6265,34.7125,290798.0
2016-09-16 12:00:00,44.43,44.47,44.41,44.43,262536.0,34.7125,34.7437,34.6968,34.7125,262536.0
2016-09-16 12:30:00,44.43,44.46,44.35,44.41,215490.0,34.7125,34.7359,34.65,34.6968,215490.0
2016-09-16 13:00:00,44.4,44.45,44.37,44.38,204522.0,34.689,34.7281,34.6656,34.6734,204522.0
2016-09-16 13:30:00,44.38,44.4,44.31,44.39,172097.0,34.6734,34.689,34.6187,34.6812,172097.0
2016-09-16 14:00:00,44.38,44.46,44.35,44.45,264026.0,34.6734,34.7359,34.65,34.7281,264026.0
2016-09-16 14:30:00,44.45,44.54,44.45,44.46,469234.0,34.7281,34.7984,34.7281,34.7359,469234.0
2016-09-16 15:00:00,44.47,44.54,44.45,44.48,279466.0,34.7437,34.7984,34.7281,34.7515,279466.0
2016-09-16 15:30:00,44.49,44.55,44.44,44.47,444807.0,34.7594,34.8062,34.7203,34.7437,444807.0
2016-09-19 09:30:00,45.01,45.15,44.93,45.14,444623.0,35.1656,35.275,35.1031,35.2672,444623.0
2016-09-19 10:00:00,45.14,45.16,45.09,45.12,525574.0,35.2672,35.2828,35.2281,35.2516,525574.0
2016-09-19 10:30:00,45.12,45.14,45.02,45.04,334455.0,35.2516,35.2672,35.1734,35.1891,334455.0
2016-09-19 11:00:00,45.05,45.1,45.02,45.06,342192.0,35.1969,35.2359,35.1734,35.2047,342192.0
2016-09-19 11:30:00,45.07,45.1,45.04,45.07,163640.0,35.2125,35.2359,35.1891,35.2125,163640.0
2016-09-19 12:00:00,45.07,45.1,44.91,44.97,323579.0,35.2125,35.2359,35.0875,35.1344,323579.0
2016-09-19 12:30:00,44.97,44.99,44.89,44.9,423931.0,35.1344,35.15,35.0719,35.0797,423931.0
2016-09-19 13:00:00,44.9,44.96,44.88,44.89,133784.0,35.0797,35.1266,35.0641,35.0719,133784.0
2016-09-19 13:30:00,44.89,44.91,44.77,44.9,176397.0,35.0719,35.0875,34.9781,35.0797,176397.0
2016-09-19 14:00:00,44.9,44.95,44.88,44.93,254061.0,35.0797,35.1187,35.0641,35.1031,254061.0
2016-09-19 14:30:00,44.93,45.01,44.92,44.99,232140.0,35.1031,35.1656,35.0953,35.15,232140.0
2016-09-19 15:00:00,45.0,45.01,44.82,44.82,306206.0,35.1578,35.1656,35.0172,35.0172,306206.0
2016-09-19 15:30:00,44.82,44.84,44.75,44.8,413788.0,35.0172,35.0328,34.9625,35.0015,413788.0
2016-09-20 09:30:00,45.12,45.15,44.93,45.04,444475.0,35.2516,35.275,35.1031,35.1891,444475.0
2016-09-20 10:00:00,45.04,45.08,44.99,45.03,190522.0,35.1891,35.2203,35.15,35.1812,190522.0
2016-09-20 10:30:00,45.02,45.05,44.93,45.02,262648.0,35.1734,35.1969,35.1031,35.1734,262648.0
2016-09-20 11:00:00,45.02,45.07,44.95,44.97,141627.0,35.1734,35.2125,35.1187,35.1344,141627.0
2016-09-20 11:30:00,44.97,45.0,44.93,44.93,271408.0,35.1344,35.1578,35.1031,35.1031,271408.0
2016-09-20 12:00:00,44.93,44.99,44.89,44.97,187180.0,35.1031,35.15,35.0719,35.1344,187180.0
2016-09-20 12:30:00,44.97,44.97,44.84,44.85,189365.0,35.1344,35.1344,35.0328,35.0406,189365.0
2016-09-20 13:00:00,44.85,44.92,44.82,44.91,193024.0,35.0406,35.0953,35.0172,35.0875,193024.0
2016-09-20 13:30:00,44.91,45.0,44.88,44.98,171832.0,35.0875,35.1578,35.0641,35.1422,171832.0
2016-09-20 14:00:00,44.97,44.98,44.9,44.95,139058.0,35.1344,35.1422,35.0797,35.1187,139058.0
2016-09-20 14:30:00,44.94,45.02,44.93,44.99,483961.0,35.1109,35.1734,35.1031,35.15,483961.0
2016-09-20 15:00:00,44.99,44.99,44.95,44.96,358033.0,35.15,35.15,35.1187,35.1266,358033.0
2016-09-20 15:30:00,44.97,44.98,44.83,44.84,858458.0,35.1344,35.1422,35.025,35.0328,858458.0
2016-09-21 09:30:00,45.29,45.4,45.29,45.38,999333.0,35.3844,35.4703,35.3844,35.4547,999333.0
2016-09-21 10:00:00,45.39,45.45,45.37,45.43,239118.0,35.4625,35.5094,35.4469,35.4938,239118.0
2016-09-21 10:30:00,45.44,45.48,45.32,45.32,469955.0,35.5016,35.5328,35.4078,35.4078,469955.0
2016-09-21 11:00:00,45.32,45.35,45.28,45.3,232987.0,35.4078,35.4313,35.3766,35.3922,232987.0
2016-09-21 11:30:00,45.31,45.32,45.25,45.3,268934.0,35.4,35.4078,35.3531,35.3922,268934.0
2016-09-21 12:00:00,45.3,45.31,45.16,45.18,372741.0,35.3922,35.4,35.2828,35.2984,372741.0
2016-09-21 12:30:00,45.18,45.26,45.16,45.26,159695.0,35.2984,35.3609,35.2828,35.3609,159695.0
2016-09-21 13:00:00,45.27,45.3,45.22,45.24,210056.0,35.3688,35.3922,35.3297,35.3453,210056.0
2016-09-21 13:30:00,45.24,45.33,45.24,45.28,300130.0,35.3453,35.4156,35.3453,35.3766,300130.0
2016-09-21 14:00:00,45.39,45.76,45.26,45.47,1987625.0,35.4625,35.7516,35.3609,35.525,1987625.0
2016-09-21 14:30:00,45.45,45.8,45.35,45.78,1232025.0,35.5094,35.7828,35.4313,35.7672,1232025.0
2016-09-21 15:00:00,45.79,45.96,45.75,45.9,546027.0,35.775,35.9078,35.7438,35.861,546027.0
2016-09-21 15:30:00,45.89,46.09,45.89,46.03,735279.0,35.8531,36.0094,35.8531,35.9625,735279.0
2016-09-22 09:30:00,46.38,46.54,46.35,46.53,2661412.0,36.236,36.361,36.2125,36.3532,2661412.0
2016-09-22 10:00:00,46.54,46.54,46.35,46.43,630052.0,36.361,36.361,36.2125,36.275,630052.0
2016-09-22 10:30:00,46.43,46.49,46.34,46.34,699529.0,36.275,36.3219,36.2047,36.2047,699529.0
2016-09-22 11:00:00,46.34,46.37,46.22,46.25,516539.0,36.2047,36.2282,36.111,36.1344,516539.0
2016-09-22 11:30:00,46.25,46.27,46.21,46.26,229027.0,36.1344,36.15,36.1032,36.1422,229027.0
2016-09-22 12:00:00,46.26,46.29,46.21,46.28,394410.0,36.1422,36.1657,36.1032,36.1578,394410.0
2016-09-22 12:30:00,46.28,46.34,46.27,46.31,774078.0,36.1578,36.2047,36.15,36.1813,774078.0
2016-09-22 13:00:00,46.32,46.36,46.28,46.28,344275.0,36.1891,36.2204,36.1578,36.1578,344275.0
2016-09-22 13:30:00,46.29,46.36,46.28,46.31,789993.0,36.1657,36.2204,36.1578,36.1813,789993.0
2016-09-22 14:00:00,46.3,46.32,46.16,46.22,744829.0,36.1735,36.1891,36.0641,36.111,744829.0
2016-09-22 14:30:00,46.22,46.31,46.18,46.31,927153.0,36.111,36.1813,36.0797,36.1813,927153.0
2016-09-22 15:00:00,46.3,46.35,46.28,46.34,933928.0,36.1735,36.2125,36.1578,36.2047,933928.0
2016-09-22 15:30:00,46.34,46.38,46.31,46.32,943243.0,36.2047,36.236,36.1813,36.1891,943243.0
2016-09-23 09:30:00,45.98,46.03,45.94,45.96,861839.0,35.9235,35.9625,35.8922,35.9078,861839.0
2016-09-23 10:00:00,45.96,45.99,45.91,45.97,541344.0,35.9078,35.9313,35.8688,35.9157,541344.0
2016-09-23 10:30:00,45.97,46.01,45.93,46.0,501965.0,35.9157,35.9469,35.8844,35.9391,501965.0
2016-09-23 11:00:00,45.99,46.03,45.96,45.99,377266.0,35.9313,35.9625,35.9078,35.9313,377266.0
2016-09-23 11:30:00,45.99,46.06,45.89,45.92,417330.0,35.9313,35.986,35.8531,35.8766,417330.0
2016-09-23 12:00:00,45.91,45.95,45.89,45.93,142839.0,35.8688,35.9,35.8531,35.8844,142839.0
2016-09-23 12:30:00,45.93,45.96,45.87,45.9,108659.0,35.8844,35.9078,35.8375,35.861,108659.0
2016-09-23 13:00:00,45.9,45.91,45.82,45.86,1074985.0,35.861,35.8688,35.7985,35.8297,1074985.0
2016-09-23 13:30:00,45.87,45.87,45.72,45.73,274740.0,35.8375,35.8375,35.7203,35.7281,274740.0
2016-09-23 14:00:00,45.73,45.79,45.71,45.77,334865.0,35.7281,35.775,35.7125,35.7594,334865.0
2016-09-23 14:30:00,45.76,45.79,45.74,45.79,483342.0,35.7516,35.775,35.736,35.775,483342.0
2016-09-23 15:00:00,45.78,45.82,45.74,45.79,230076.0,35.7672,35.7985,35.736,35.775,230076.0
2016-09-23 15:30:00,45.79,45.83,45.7,45.7,506580.0,35.775,35.8063,35.7047,35.7047,506580.0
2016-09-26 09:30:00,45.36,45.39,45.2,45.23,458446.0,35.4391,35.4625,35.3141,35.3375,458446.0
2016-09-26 10:00:00,45.23,45.39,45.2,45.31,182134.0,35.3375,35.4625,35.3141,35.4,182134.0
2016-09-26 10:30:00,45.32,45.43,45.32,45.38,313453.0,35.4078,35.4938,35.4078,35.4547,313453.0
2016-09-26 11:00:00,45.37,45.4,45.28,45.28,208261.0,35.4469,35.4703,35.3766,35.3766,208261.0
2016-09-26 11:30:00,45.29,45.34,45.24,45.29,216618.0,35.3844,35.4234,35.3453,35.3844,216618.0
2016-09-26 12:00:00,45.29,45.35,45.24,45.32,147797.0,35.3844,35.4313,35.3453,35.4078,147797.0
2016-09-26 12:30:00,45.32,45.33,45.25,45.3,130696.0,35.4078,35.4156,35.3531,35.3922,130696.0
2016-09-26 13:00:00,45.29,45.31,45.21,45.23,355545.0,35.3844,35.4,35.3219,35.3375,355545.0
2016-09-26 13:30:00,45.22,45.25,45.18,45.2,252567.0,35.3297,35.3531,35.2984,35.3141,252567.0
2016-09-26 14:00:00,45.21,45.25,45.2,45.22,175851.0,35.3219,35.3531,35.3141,35.3297,175851.0
2016-09-26 14:30:00,45.23,45.23,45.15,45.17,129510.0,35.3375,35.3375,35.275,35.2906,129510.0
2016-09-26 15:00:00,45.17,45.21,45.16,45.19,154934.0,35.2906,35.3219,35.2828,35.3062,154934.0
2016-09-26 15:30:00,45.2,45.23,45.1,45.1,366239.0,35.3141,35.3375,35.2359,35.2359,366239.0
2016-09-27 09:30:00,45.44,45.57,45.33,45.57,521110.0,35.5016,35.6031,35.4156,35.6031,521110.0
2016-09-27 10:00:00,45.56,45.64,45.48,45.48,320806.0,35.5953,35.6578,35.5328,35.5328,320806.0
2016-09-27 10:30:00,45.49,45.49,45.26,45.29,1229894.0,35.5406,35.5406,35.3609,35.3844,1229894.0
2016-09-27 11:00:00,45.29,45.42,45.27,45.42,526462.0,35.3844,35.4859,35.3688,35.4859,526462.0
2016-09-27 11:30:00,45.42,45.53,45.41,45.53,305688.0,35.4859,35.5719,35.4781,35.5719,305688.0
2016-09-27 12:00:00,45.51,45.65,45.51,45.61,306106.0,35.5563,35.6656,35.5563,35.6344,306106.0
2016-09-27 12:30:00,45.61,45.65,45.58,45.64,140601.0,35.6344,35.6656,35.611,35.6578,140601.0
2016-09-27 13:00:00,45.64,45.67,45.61,45.65,55459.0,35.6578,35.6813,35.6344,35.6656,55459.0
2016-09-27 13:30:00,45.66,45.68,45.59,45.61,86777.0,35.6735,35.6891,35.6188,35.6344,86777.0
2016-09-27 14:00:00,45.6,45.69,45.59,45.68,195499.0,35.6266,35.6969,35.6188,35.6891,195499.0
2016-09-27 14:30:00,45.67,45.71,45.66,45.7,192758.0,35.6813,35.7125,35.6735,35.7047,192758.0
2016-09-27 15:00:00,45.69,45.7,45.63,45.67,93088.0,35.6969,35.7047,35.65,35.6813,93088.0
2016-09-27 15:30:00,45.67,45.75,45.63,45.74,363922.0,35.6813,35.7438,35.65,35.736,363922.0
2016-09-28 09:30:00,45.84,45.94,45.83,45.85,676693.0,35.8141,35.8922,35.8063,35.8219,676693.0
2016-09-28 10:00:00,45.85,45.89,45.75,45.8,221623.0,35.8219,35.8531,35.7438,35.7828,221623.0
2016-09-28 10:30:00,45.82,45.85,45.55,45.57,370019.0,35.7985,35.8219,35.5875,35.6031,370019.0
2016-09-28 11:00:00,45.56,45.62,45.45,45.6,573287.0,35.5953,35.6422,35.5094,35.6266,573287.0
2016-09-28 11:30:00,45.6,45.69,45.53,45.66,190007.0,35.6266,35.6969,35.5719,35.6735,190007.0
2016-09-28 12:00:00,45.68,45.72,45.6,45.67,137545.0,35.6891,35.7203,35.6266,35.6813,137545.0
2016-09-28 12:30:00,45.67,45.73,45.63,45.68,115010.0,35.6813,35.7281,35.65,35.6891,115010.0
2016-09-28 13:00:00,45.68,45.74,45.63,45.74,245340.0,35.6891,35.736,35.65,35.736,245340.0
2016-09-28 13:30:00,45.74,45.81,45.74,45.78,417652.0,35.736,35.7906,35.736,35.7672,417652.0
2016-09-28 14:00:00,45.78,46.1,45.75,46.05,548699.0,35.7672,36.0172,35.7438,35.9782,548699.0
2016-09-28 14:30:00,46.05,46.12,46.01,46.06,553123.0,35.9782,36.0328,35.9469,35.986,553123.0
2016-09-28 15:00:00,46.07,46.07,45.99,46.03,295474.0,35.9938,35.9938,35.9313,35.9625,295474.0
2016-09-28 15:30:00,46.02,46.18,46.0,46.16,677327.0,35.9547,36.0797,35.9391,36.0641,677327.0
2016-09-29 09:30:00,45.9,45.97,45.83,45.95,523186.0,35.861,35.9157,35.8063,35.9,523186.0
2016-09-29 10:00:00,45.96,46.0,45.87,45.94,580097.0,35.9078,35.9391,35.8375,35.8922,580097.0
2016-09-29 10:30:00,45.95,45.96,45.86,45.86,447101.0,35.9,35.9078,35.8297,35.8297,447101.0
2016-09-29 11:00:00,45.86,45.88,45.7,45.8,473334.0,35.8297,35.8453,35.7047,35.7828,473334.0
2016-09-29 11:30:00,45.8,45.83,45.76,45.79,151287.0,35.7828,35.8063,35.7516,35.775,151287.0
2016-09-29 12:00:00,45.79,45.91,45.77,45.84,234532.0,35.775,35.8688,35.7594,35.8141,234532.0
2016-09-29 12:30:00,45.84,45.85,45.41,45.5,683188.0,35.8141,35.8219,35.4781,35.5484,683188.0
2016-09-29 13:00:00,45.5,45.54,45.33,45.46,500444.0,35.5484,35.5797,35.4156,35.5172,500444.0
2016-09-29 13:30:00,45.46,45.51,45.21,45.27,620041.0,35.5172,35.5563,35.3219,35.3688,620041.0
2016-09-29 14:00:00,45.27,45.59,45.21,45.58,767405.0,35.3688,35.6188,35.3219,35.611,767405.0
2016-09-29 14:30:00,45.57,45.64,45.49,45.51,322058.0,35.6031,35.6578,35.5406,35.5563,322058.0
2016-09-29 15:00:00,45.5,45.56,45.4,45.5,610448.0,35.5484,35.5953,35.4703,35.5484,610448.0
2016-09-29 15:30:00,45.49,45.54,45.33,45.34,679571.0,35.5406,35.5797,35.4156,35.4234,679571.0
2016-09-30 09:30:00,45.61,45.63,45.43,45.45,957538.0,35.6344,35.65,35.4938,35.5094,957538.0
2016-09-30 10:00:00,45.45,45.53,45.39,45.49,467626.0,35.5094,35.5719,35.4625,35.5406,467626.0
2016-09-30 10:30:00,45.49,45.55,45.48,45.53,465681.0,35.5406,35.5875,35.5328,35.5719,465681.0
2016-09-30 11:00:00,45.52,45.7,45.51,45.68,860215.0,35.5641,35.7047,35.5563,35.6891,860215.0
2016-09-30 11:30:00,45.68,45.69,45.63,45.66,496539.0,35.6891,35.6969,35.65,35.6735,496539.0
2016-09-30 12:00:00,45.66,45.7,45.64,45.7,329086.0,35.6735,35.7047,35.6578,35.7047,329086.0
2016-09-30 12:30:00,45.7,45.73,45.65,45.65,377300.0,35.7047,35.7281,35.6656,35.6656,377300.0
2016-09-30 13:00:00,45.65,45.73,45.61,45.63,391365.0,35.6656,35.7281,35.6344,35.65,391365.0
2016-09-30 13:30:00,45.63,45.69,45.62,45.69,346280.0,35.65,35.6969,35.6422,35.6969,346280.0
2016-09-30 14:00:00,45.69,45.69,45.64,45.66,445027.0,35.6969,35.6969,35.6578,35.6735,445027.0
2016-09-30 14:30:00,45.67,45.71,45.66,45.69,317967.0,35.6813,35.7125,35.6735,35.6969,317967.0
2016-09-30 15:00:00,45.69,45.75,45.68,45.73,380416.0,35.6969,35.7438,35.6891,35.7281,380416.0
2016-09-30 15:30:00,45.73,45.75,45.59,45.62,961236.0,35.7281,35.7438,35.6188,35.6422,961236.0
2016-10-03 09:30:00,45.7,45.74,45.53,45.58,376837.0,35.7047,35.736,35.5719,35.611,376837.0
2016-10-03 10:00:00,45.59,45.75,45.57,45.7,1369956.0,35.6188,35.7438,35.6031,35.7047,1369956.0
2016-10-03 10:30:00,45.7,45.83,45.7,45.76,570525.0,35.7047,35.8063,35.7047,35.7516,570525.0
2016-10-03 11:00:00,45.77,45.78,45.7,45.75,564470.0,35.7594,35.7672,35.7047,35.7438,564470.0
2016-10-03 11:30:00,45.75,45.77,45.61,45.66,609889.0,35.7438,35.7594,35.6344,35.6735,609889.0
2016-10-03 12:00:00,45.65,45.72,45.62,45.67,273006.0,35.6656,35.7203,35.6422,35.6813,273006.0
2016-10-03 12:30:00,45.66,45.75,45.62,45.74,232944.0,35.6735,35.7438,35.6422,35.736,232944.0
2016-10-03 13:00:00,45.75,45.77,45.67,45.74,555867.0,35.7438,35.7594,35.6813,35.736,555867.0
2016-10-03 13:30:00,45.75,45.8,45.74,45.8,640944.0,35.7438,35.7828,35.736,35.7828,640944.0
2016-10-03 14:00:00,45.8,45.86,45.79,45.82,502899.0,35.7828,35.8297,35.775,35.7985,502899.0
2016-10-03 14:30:00,45.81,45.86,45.78,45.84,1194576.0,35.7906,35.8297,35.7672,35.8141,1194576.0
2016-10-03 15:00:00,45.84,45.88,45.8,45.88,772401.0,35.8141,35.8453,35.7828,35.8453,772401.0
2016-10-03 15:30:00,45.88,45.96,45.87,45.89,1598482.0,35.8453,35.9078,35.8375,35.8531,1598482.0
2016-10-04 09:30:00,45.87,45.99,45.87,45.95,1066530.0,35.8375,35.9313,35.8375,35.9,1066530.0
2016-10-04 10:00:00,45.95,45.95,45.74,45.86,1163671.0,35.9,35.9,35.736,35.8297,1163671.0
2016-10-04 10:30:00,45.87,46.0,45.85,45.92,1441212.0,35.8375,35.9391,35.8219,35.8766,1441212.0
2016-10-04 11:00:00,45.93,45.94,45.77,45.9,998135.0,35.8844,35.8922,35.7594,35.861,998135.0
2016-10-04 11:30:00,45.9,45.97,45.68,45.7,706943.0,35.861,35.9157,35.6891,35.7047,706943.0
2016-10-04 12:00:00,45.7,45.74,45.6,45.71,592250.0,35.7047,35.736,35.6266,35.7125,592250.0
2016-10-04 12:30:00,45.7,45.73,45.45,45.47,1320952.0,35.7047,35.7281,35.5094,35.525,1320952.0
2016-10-04 13:00:00,45.46,45.47,45.32,45.39,967375.0,35.5172,35.525,35.4078,35.4625,967375.0
2016-10-04 13:30:00,45.39,45.48,45.37,45.42,472577.0,35.4625,35.5328,35.4469,35.4859,472577.0
2016-10-04 14:00:00,45.41,45.45,45.3,45.36,690426.0,35.4781,35.5094,35.3922,35.4391,690426.0
2016-10-04 14:30:00,45.35,45.43,45.28,45.29,429443.0,35.4313,35.4938,35.3766,35.3844,429443.0
2016-10-04 15:00:00,45.29,45.46,45.28,45.46,450591.0,35.3844,35.5172,35.3766,35.5172,450591.0
2016-10-04 15:30:00,45.47,45.52,45.37,45.41,1056540.0,35.525,35.5641,35.4469,35.4781,1056540.0
2016-10-05 09:30:00,45.88,45.94,45.85,45.91,1067221.0,35.8453,35.8922,35.8219,35.8688,1067221.0
2016-10-05 10:00:00,45.92,45.94,45.75,45.85,1152276.0,35.8766,35.8922,35.7438,35.8219,1152276.0
2016-10-05 10:30:00,45.85,45.89,45.78,45.86,493338.0,35.8219,35.8531,35.7672,35.8297,493338.0
2016-10-05 11:00:00,45.87,45.95,45.85,45.91,957854.0,35.8375,35.9,35.8219,35.8688,957854.0
2016-10-05 11:30:00,45.91,45.98,45.91,45.94,221603.0,35.8688,35.9235,35.8688,35.8922,221603.0
2016-10-05 12:00:00,45.95,46.02,45.94,45.99,276476.0,35.9,35.9547,35.8922,35.9313,276476.0
2016-10-05 12:30:00,45.99,46.02,45.96,46.02,394892.0,35.9313,35.9547,35.9078,35.9547,394892.0
2016-10-05 13:00:00,46.02,46.07,46.01,46.05,265394.0,35.9547,35.9938,35.9469,35.9782,265394.0
2016-10-05 13:30:00,46.05,46.13,46.02,46.12,470503.0,35.9782,36.0407,35.9547,36.0328,470503.0
2016-10-05 14:00:00,46.12,46.12,46.03,46.08,434392.0,36.0328,36.0328,35.9625,36.0016,434392.0
2016-10-05 14:30:00,46.07,46.12,46.05,46.09,297730.0,35.9938,36.0328,35.9782,36.0094,297730.0
2016-10-05 15:00:00,46.09,46.11,46.0,46.0,334569.0,36.0094,36.025,35.9391,35.9391,334569.0
2016-10-05 15:30:00,46.0,46.08,46.0,46.07,613322.0,35.9391,36.0016,35.9391,35.9938,613322.0
2016-10-06 09:30:00,45.82,45.85,45.71,45.8,696742.0,35.7985,35.8219,35.7125,35.7828,696742.0
2016-10-06 10:00:00,45.8,45.84,45.76,45.78,209163.0,35.7828,35.8141,35.7516,35.7672,209163.0
2016-10-06 10:30:00,45.77,45.84,45.71,45.82,461347.0,35.7594,35.8141,35.7125,35.7985,461347.0
2016-10-06 11:00:00,45.82,45.88,45.73,45.88,233302.0,35.7985,35.8453,35.7281,35.8453,233302.0
2016-10-06 11:30:00,45.88,46.07,45.83,46.0,1788672.0,35.8453,35.9938,35.8063,35.9391,1788672.0
2016-10-06 12:00:00,46.01,46.08,45.99,46.03,133384.0,35.9469,36.0016,35.9313,35.9625,133384.0
2016-10-06 12:30:00,46.03,46.07,46.02,46.03,255866.0,35.9625,35.9938,35.9547,35.9625,255866.0
2016-10-06 13:00:00,46.03,46.06,46.01,46.05,97455.0,35.9625,35.986,35.9469,35.9782,97455.0
2016-10-06 13:30:00,46.05,46.07,46.03,46.04,94666.0,35.9782,35.9938,35.9625,35.9703,94666.0
2016-10-06 14:00:00,46.04,46.08,46.03,46.06,136271.0,35.9703,36.0016,35.9625,35.986,136271.0
2016-10-06 14:30:00,46.05,46.08,46.0,46.02,183646.0,35.9782,36.0016,35.9391,35.9547,183646.0
2016-10-06 15:00:00,46.02,46.05,45.99,46.03,130566.0,35.9547,35.9782,35.9313,35.9625,130566.0
2016-10-06 15:30:00,46.02,46.07,46.0,46.05,356187.0,35.9547,35.9938,35.9391,35.9782,356187.0
2016-10-07 09:30:00,46.06,46.14,45.84,45.91,1544501.0,35.986,36.0485,35.8141,35.8688,1544501.0
2016-10-07 10:00:00,45.91,45.99,45.88,45.91,334226.0,35.8688,35.9313,35.8453,35.8688,334226.0
2016-10-07 10:30:00,45.91,45.92,45.82,45.83,459059.0,35.8688,35.8766,35.7985,35.8063,459059.0
2016-10-07 11:00:00,45.82,45.9,45.81,45.85,202270.0,35.7985,35.861,35.7906,35.8219,202270.0
2016-10-07 11:30:00,45.85,45.86,45.49,45.59,454577.0,35.8219,35.8297,35.5406,35.6188,454577.0
2016-10-07 12:00:00,45.59,45.7,45.55,45.62,302622.0,35.6188,35.7047,35.5875,35.6422,302622.0
2016-10-07 12:30:00,45.61,45.67,45.57,45.66,255747.0,35.6344,35.6813,35.6031,35.6735,255747.0
2016-10-07 13:00:00,45.66,45.78,45.62,45.78,344181.0,35.6735,35.7672,35.6422,35.7672,344181.0
2016-10-07 13:30:00,45.78,45.84,45.75,45.81,299063.0,35.7672,35.8141,35.7438,35.7906,299063.0
2016-10-07 14:00:00,45.82,45.87,45.78,45.84,525314.0,35.7985,35.8375,35.7672,35.8141,525314.0
2016-10-07 14:30:00,45.84,45.88,45.83,45.86,419309.0,35.8141,35.8453,35.8063,35.8297,419309.0
2016-10-07 15:00:00,45.86,45.9,45.85,45.9,578817.0,35.8297,35.861,35.8219,35.861,578817.0
2016-10-07 15:30:00,45.9,45.91,45.83,45.83,966204.0,35.861,35.8688,35.8063,35.8063,966204.0
2016-10-10 09:30:00,46.09,46.27,46.07,46.26,517890.0,36.0094,36.15,35.9938,36.1422,517890.0
2016-10-10 10:00:00,46.25,46.32,46.24,46.3,1051039.0,36.1344,36.1891,36.1266,36.1735,1051039.0
2016-10-10 10:30:00,46.3,46.4,46.29,46.4,463415.0,36.1735,36.2516,36.1657,36.2516,463415.0
2016-10-10 11:00:00,46.39,46.4,46.33,46.35,282854.0,36.2438,36.2516,36.1969,36.2125,282854.0
2016-10-10 11:30:00,46.35,46.38,46.32,46.36,335134.0,36.2125,36.236,36.1891,36.2204,335134.0
2016-10-10 12:00:00,46.36,46.36,46.29,46.32,632878.0,36.2204,36.2204,36.1657,36.1891,632878.0
2016-10-10 12:30:00,46.32,46.34,46.31,46.34,342802.0,36.1891,36.2047,36.1813,36.2047,342802.0
2016-10-10 13:00:00,46.34,46.37,46.32,46.35,189572.0,36.2047,36.2282,36.1891,36.2125,189572.0
2016-10-10 13:30:00,46.34,46.37,46.32,46.34,263513.0,36.2047,36.2282,36.1891,36.2047,263513.0
2016-10-10 14:00:00,46.35,46.36,46.3,46.31,154240.0,36.2125,36.2204,36.1735,36.1813,154240.0
2016-10-10 14:30:00,46.32,46.33,46.28,46.29,148710.0,36.1891,36.1969,36.1578,36.1657,148710.0
2016-10-10 15:00:00,46.3,46.32,46.26,46.32,242948.0,36.1735,36.1891,36.1422,36.1891,242948.0
2016-10-10 15:30:00,46.31,46.32,46.26,46.27,480171.0,36.1813,36.1891,36.1422,36.15,480171.0
2016-10-11 09:30:00,45.49,45.54,45.28,45.31,1056992.0,35.5406,35.5797,35.3766,35.4,1056992.0
2016-10-11 10:00:00,45.31,45.32,45.22,45.26,1136225.0,35.4,35.4078,35.3297,35.3609,1136225.0
2016-10-11 10:30:00,45.26,45.31,45.22,45.22,918671.0,35.3609,35.4,35.3297,35.3297,918671.0
2016-10-11 11:00:00,45.22,45.27,45.17,45.19,810044.0,35.3297,35.3688,35.2906,35.3062,810044.0
2016-10-11 11:30:00,45.2,45.25,45.18,45.23,336366.0,35.3141,35.3531,35.2984,35.3375,336366.0
2016-10-11 12:00:00,45.23,45.27,45.19,45.26,218413.0,35.3375,35.3688,35.3062,35.3609,218413.0
2016-10-11 12:30:00,45.25,45.32,45.21,45.3,519752.0,35.3531,35.4078,35.3219,35.3922,519752.0
2016-10-11 13:00:00,45.29,45.3,45.11,45.17,829666.0,35.3844,35.3922,35.2437,35.2906,829666.0
2016-10-11 13:30:00,45.16,45.17,45.04,45.06,407837.0,35.2828,35.2906,35.1891,35.2047,407837.0
2016-10-11 14:00:00,45.06,45.12,44.99,45.05,663748.0,35.2047,35.2516,35.15,35.1969,663748.0
2016-10-11 14:30:00,45.05,45.17,45.03,45.14,368933.0,35.1969,35.2906,35.1812,35.2672,368933.0
2016-10-11 15:00:00,45.14,45.25,45.09,45.22,1118627.0,35.2672,35.3531,35.2281,35.3297,1118627.0
2016-10-11 15:30:00,45.22,45.29,45.18,45.22,835624.0,35.3297,35.3844,35.2984,35.3297,835624.0
2016-10-12 09:30:00,45.14,45.15,44.96,45.15,641121.0,35.2672,35.275,35.1266,35.275,641121.0
2016-10-12 10:00:00,45.15,45.27,45.13,45.23,290462.0,35.275,35.3688,35.2594,35.3375,290462.0
2016-10-12 10:30:00,45.23,45.24,45.09,45.1,132880.0,35.3375,35.3453,35.2281,35.2359,132880.0
2016-10-12 11:00:00,45.11,45.14,45.06,45.08,170264.0,35.2437,35.2672,35.2047,35.2203,170264.0
2016-10-12 11:30:00,45.08,45.16,45.06,45.08,194889.0,35.2203,35.2828,35.2047,35.2203,194889.0
2016-10-12 12:00:00,45.08,45.17,45.07,45.15,161501.0,35.2203,35.2906,35.2125,35.275,161501.0
2016-10-12 12:30:00,45.16,45.21,45.15,45.19,111401.0,35.2828,35.3219,35.275,35.3062,111401.0
2016-10-12 13:00:00,45.19,45.2,45.14,45.2,225388.0,35.3062,35.3141,35.2672,35.3141,225388.0
2016-10-12 13:30:00,45.2,45.22,45.14,45.22,109726.0,35.3141,35.3297,35.2672,35.3297,109726.0
2016-10-12 14:00:00,45.22,45.33,45.11,45.2,761121.0,35.3297,35.4156,35.2437,35.3141,761121.0
2016-10-12 14:30:00,45.2,45.28,45.17,45.17,253572.0,35.3141,35.3766,35.2906,35.2906,253572.0
2016-10-12 15:00:00,45.17,45.26,45.14,45.2,184474.0,35.2906,35.3609,35.2672,35.3141,184474.0
2016-10-12 15:30:00,45.19,45.23,45.16,45.16,362325.0,35.3062,35.3375,35.2828,35.2828,362325.0
2016-10-13 09:30:00,44.53,44.56,44.25,44.31,623045.0,34.7906,34.814,34.5718,34.6187,623045.0
2016-10-13 10:00:00,44.31,44.42,44.26,44.37,382361.0,34.6187,34.7047,34.5797,34.6656,382361.0
2016-10-13 10:30:00,44.37,44.51,44.34,44.43,478667.0,34.6656,34.775,34.6422,34.7125,478667.0
2016-10-13 11:00:00,44.45,44.56,44.33,44.53,395983.0,34.7281,34.814,34.6343,34.7906,395983.0
2016-10-13 11:30:00,44.55,44.64,44.55,44.61,388126.0,34.8062,34.8765,34.8062,34.8531,388126.0
2016-10-13 12:00:00,44.6,44.67,44.56,44.62,361218.0,34.8453,34.9,34.814,34.8609,361218.0
2016-10-13 12:30:00,44.62,44.74,44.61,44.73,170720.0,34.8609,34.9547,34.8531,34.9469,170720.0
2016-10-13 13:00:00,44.73,44.77,44.67,44.76,283151.0,34.9469,34.9781,34.9,34.9703,283151.0
2016-10-13 13:30:00,44.77,44.89,44.74,44.89,271956.0,34.9781,35.0719,34.9547,35.0719,271956.0
2016-10-13 14:00:00,44.89,44.94,44.83,44.85,400344.0,35.0719,35.1109,35.025,35.0406,400344.0
2016-10-13 14:30:00,44.84,44.92,44.82,44.9,338748.0,35.0328,35.0953,35.0172,35.0797,338748.0
2016-10-13 15:00:00,44.9,44.93,44.84,44.86,707156.0,35.0797,35.1031,35.0328,35.0484,707156.0
2016-10-13 15:30:00,44.86,44.88,44.76,44.8,1130109.0,35.0484,35.0641,34.9703,35.0015,1130109.0
2016-10-14 09:30:00,45.15,45.25,45.12,45.22,385588.0,35.275,35.3531,35.2516,35.3297,385588.0
2016-10-14 10:00:00,45.21,45.25,45.14,45.16,228379.0,35.3219,35.3531,35.2672,35.2828,228379.0
2016-10-14 10:30:00,45.16,45.22,45.08,45.09,161080.0,35.2828,35.3297,35.2203,35.2281,161080.0
2016-10-14 11:00:00,45.08,45.09,44.94,44.94,346431.0,35.2203,35.2281,35.1109,35.1109,346431.0
2016-10-14 11:30:00,44.93,44.97,44.84,44.85,545591.0,35.1031,35.1344,35.0328,35.0406,545591.0
2016-10-14 12:00:00,44.84,44.87,44.78,44.85,214691.0,35.0328,35.0562,34.9859,35.0406,214691.0
2016-10-14 12:30:00,44.86,44.9,44.85,44.87,259707.0,35.0484,35.0797,35.0406,35.0562,259707.0
2016-10-14 13:00:00,44.86,44.92,44.82,44.89,330860.0,35.0484,35.0953,35.0172,35.0719,330860.0
2016-10-14 13:30:00,44.89,45.02,44.88,44.9,523140.0,35.0719,35.1734,35.0641,35.0797,523140.0
2016-10-14 14:00:00,44.89,44.95,44.82,44.92,656534.0,35.0719,35.1187,35.0172,35.0953,656534.0
2016-10-14 14:30:00,44.93,44.94,44.79,44.81,287292.0,35.1031,35.1109,34.9937,35.0094,287292.0
2016-10-14 15:00:00,44.81,44.88,44.81,44.84,151996.0,35.0094,35.0641,35.0094,35.0328,151996.0
2016-10-14 15:30:00,44.83,44.92,44.82,44.84,436221.0,35.025,35.0953,35.0172,35.0328,436221.0
2016-10-17 09:30:00,44.83,44.9,44.75,44.8,448329.0,35.025,35.0797,34.9625,35.0015,448329.0
2016-10-17 10:00:00,44.8,44.96,44.79,44.95,601158.0,35.0015,35.1266,34.9937,35.1187,601158.0
2016-10-17 10:30:00,44.96,44.96,44.82,44.86,238292.0,35.1266,35.1266,35.0172,35.0484,238292.0
2016-10-17 11:00:00,44.87,44.9,44.82,44.84,286859.0,35.0562,35.0797,35.0172,35.0328,286859.0
2016-10-17 11:30:00,44.84,44.89,44.82,44.85,290510.0,35.0328,35.0719,35.0172,35.0406,290510.0
2016-10-17 12:00:00,44.86,44.88,44.82,44.83,172400.0,35.0484,35.0641,35.0172,35.025,172400.0
2016-10-17 12:30:00,44.83,44.87,44.83,44.85,115569.0,35.025,35.0562,35.025,35.0406,115569.0
2016-10-17 13:00:00,44.84,44.88,44.81,44.83,173734.0,35.0328,35.0641,35.0094,35.025,173734.0
2016-10-17 13:30:00,44.84,44.86,44.8,44.8,235184.0,35.0328,35.0484,35.0015,35.0015,235184.0
2016-10-17 14:00:00,44.8,44.88,44.8,44.86,129950.0,35.0015,35.0641,35.0015,35.0484,129950.0
2016-10-17 14:30:00,44.86,44.88,44.8,44.87,201839.0,35.0484,35.0641,35.0015,35.0562,201839.0
2016-10-17 15:00:00,44.87,44.88,44.81,44.83,178276.0,35.0562,35.0641,35.0094,35.025,178276.0
2016-10-17 15:30:00,44.83,44.83,44.77,44.79,454138.0,35.025,35.025,34.9781,34.9937,454138.0
2016-10-18 09:30:00,45.55,45.61,45.41,45.43,627846.0,35.5875,35.6344,35.4781,35.4938,627846.0
2016-10-18 10:00:00,45.44,45.52,45.41,45.46,948950.0,35.5016,35.5641,35.4781,35.5172,948950.0
2016-10-18 10:30:00,45.47,45.58,45.46,45.55,696991.0,35.525,35.611,35.5172,35.5875,696991.0
2016-10-18 11:00:00,45.55,45.58,45.5,45.54,296941.0,35.5875,35.611,35.5484,35.5797,296941.0
2016-10-18 11:30:00,45.55,45.63,45.53,45.63,173827.0,35.5875,35.65,35.5719,35.65,173827.0
2016-10-18 12:00:00,45.63,45.64,45.59,45.61,82836.0,35.65,35.6578,35.6188,35.6344,82836.0
2016-10-18 12:30:00,45.62,45.64,45.57,45.58,81623.0,35.6422,35.6578,35.6031,35.611,81623.0
2016-10-18 13:00:00,45.58,45.62,45.57,45.59,173608.0,35.611,35.6422,35.6031,35.6188,173608.0
2016-10-18 13:30:00,45.59,45.63,45.57,45.62,202766.0,35.6188,35.65,35.6031,35.6422,202766.0
2016-10-18 14:00:00,45.62,45.63,45.6,45.61,157228.0,35.6422,35.65,35.6266,35.6344,157228.0
2016-10-18 14:30:00,45.61,45.67,45.61,45.66,229084.0,35.6344,35.6813,35.6344,35.6735,229084.0
2016-10-18 15:00:00,45.66,45.67,45.6,45.61,130256.0,35.6735,35.6813,35.6266,35.6344,130256.0
2016-10-18 15:30:00,45.61,45.63,45.58,45.62,366865.0,35.6344,35.65,35.611,35.6422,366865.0
2016-10-19 09:30:00,45.81,45.81,45.66,45.69,249707.0,35.7906,35.7906,35.6735,35.6969,249707.0
2016-10-19 10:00:00,45.68,45.75,45.64,45.74,206585.0,35.6891,35.7438,35.6578,35.736,206585.0
2016-10-19 10:30:00,45.74,45.85,45.72,45.83,284086.0,35.736,35.8219,35.7203,35.8063,284086.0
2016-10-19 11:00:00,45.83,45.85,45.76,45.77,270998.0,35.8063,35.8219,35.7516,35.7594,270998.0
2016-10-19 11:30:00,45.77,45.84,45.76,45.82,217412.0,35.7594,35.8141,35.7516,35.7985,217412.0
2016-10-19 12:00:00,45.83,45.88,45.8,45.86,145917.0,35.8063,35.8453,35.7828,35.8297,145917.0
2016-10-19 12:30:00,45.87,45.89,45.84,45.88,145556.0,35.8375,35.8531,35.8141,35.8453,145556.0
2016-10-19 13:00:00,45.88,45.94,45.86,45.9,170291.0,35.8453,35.8922,35.8297,35.861,170291.0
2016-10-19 13:30:00,45.89,45.91,45.87,45.89,202496.0,35.8531,35.8688,35.8375,35.8531,202496.0
2016-10-19 14:00:00,45.89,45.95,45.89,45.9,434795.0,35.8531,35.9,35.8531,35.861,434795.0
2016-10-19 14:30:00,45.9,45.92,45.87,45.91,1642750.0,35.861,35.8766,35.8375,35.8688,1642750.0
2016-10-19 15:00:00,45.91,45.95,45.9,45.94,149334.0,35.8688,35.9,35.861,35.8922,149334.0
2016-10-19 15:30:00,45.93,45.94,45.84,45.86,462846.0,35.8844,35.8922,35.8141,35.8297,462846.0
2016-10-20 09:30:00,45.71,45.83,45.66,45.8,313137.0,35.7125,35.8063,35.6735,35.7828,313137.0
2016-10-20 10:00:00,45.81,45.88,45.69,45.7,639544.0,35.7906,35.8453,35.6969,35.7047,639544.0
2016-10-20 10:30:00,45.69,45.7,45.54,45.61,189498.0,35.6969,35.7047,35.5797,35.6344,189498.0
2016-10-20 11:00:00,45.62,45.72,45.58,45.68,270218.0,35.6422,35.7203,35.611,35.6891,270218.0
2016-10-20 11:30:00,45.69,45.78,45.64,45.78,178438.0,35.6969,35.7672,35.6578,35.7672,178438.0
2016-10-20 12:00:00,45.78,45.82,45.74,45.77,246725.0,35.7672,35.7985,35.736,35.7594,246725.0
2016-10-20 12:30:00,45.77,45.84,45.76,45.78,200176.0,35.7594,35.8141,35.7516,35.7672,200176.0
2016-10-20 13:00:00,45.79,45.82,45.77,45.79,84061.0,35.775,35.7985,35.7594,35.775,84061.0
2016-10-20 13:30:00,45.79,45.82,45.7,45.74,221253.0,35.775,35.7985,35.7047,35.736,221253.0
2016-10-20 14:00:00,45.74,45.78,45.73,45.77,140495.0,35.736,35.7672,35.7281,35.7594,140495.0
2016-10-20 14:30:00,45.78,45.82,45.73,45.78,235835.0,35.7672,35.7985,35.7281,35.7672,235835.0
2016-10-20 15:00:00,45.78,45.81,45.72,45.72,327479.0,35.7672,35.7906,35.7203,35.7203,327479.0
2016-10-20 15:30:00,45.73,45.75,45.69,45.71,629373.0,35.7281,35.7438,35.6969,35.7125,629373.0
2016-10-21 09:30:00,45.46,45.5,45.4,45.48,404631.0,35.5172,35.5484,35.4703,35.5328,404631.0
2016-10-21 10:00:00,45.47,45.56,45.44,45.54,275113.0,35.525,35.5953,35.5016,35.5797,275113.0
2016-10-21 10:30:00,45.55,45.59,45.54,45.56,139350.0,35.5875,35.6188,35.5797,35.5953,139350.0
2016-10-21 11:00:00,45.56,45.59,45.53,45.58,243783.0,35.5953,35.6188,35.5719,35.611,243783.0
2016-10-21 11:30:00,45.57,45.64,45.55,45.62,97405.0,35.6031,35.6578,35.5875,35.6422,97405.0
2016-10-21 12:00:00,45.61,45.62,45.57,45.61,218750.0,35.6344,35.6422,35.6031,35.6344,218750.0
2016-10-21 12:30:00,45.6,45.65,45.6,45.63,156810.0,35.6266,35.6656,35.6266,35.65,156810.0
2016-10-21 13:00:00,45.63,45.64,45.61,45.61,67730.0,35.65,35.6578,35.6344,35.6344,67730.0
2016-10-21 13:30:00,45.61,45.66,45.58,45.66,134858.0,35.6344,35.6735,35.611,35.6735,134858.0
2016-10-21 14:00:00,45.66,45.69,45.63,45.68,160522.0,35.6735,35.6969,35.65,35.6891,160522.0
2016-10-21 14:30:00,45.67,45.72,45.66,45.72,178157.0,35.6813,35.7203,35.6735,35.7203,178157.0
2016-10-21 15:00:00,45.72,45.74,45.68,45.68,176278.0,35.7203,35.736,35.6891,35.6891,176278.0
2016-10-21 15:30:00,45.67,45.72,45.67,45.69,201912.0,35.6813,35.7203,35.6813,35.6969,201912.0
2016-10-24 09:30:00,46.03,46.08,46.01,46.02,159504.0,35.9625,36.0016,35.9469,35.9547,159504.0
2016-10-24 10:00:00,46.01,46.01,45.88,45.88,176112.0,35.9469,35.9469,35.8453,35.8453,176112.0
2016-10-24 10:30:00,45.87,45.92,45.84,45.88,177049.0,35.8375,35.8766,35.8141,35.8453,177049.0
2016-10-24 11:00:00,45.88,45.92,45.86,45.87,90987.0,35.8453,35.8766,35.8297,35.8375,90987.0
2016-10-24 11:30:00,45.86,45.89,45.84,45.85,53310.0,35.8297,35.8531,35.8141,35.8219,53310.0
2016-10-24 12:00:00,45.85,45.87,45.77,45.78,137962.0,35.8219,35.8375,35.7594,35.7672,137962.0
2016-10-24 12:30:00,45.78,45.84,45.77,45.84,137394.0,35.7672,35.8141,35.7594,35.8141,137394.0
2016-10-24 13:00:00,45.84,45.87,45.83,45.87,107885.0,35.8141,35.8375,35.8063,35.8375,107885.0
2016-10-24 13:30:00,45.87,45.89,45.85,45.86,81996.0,35.8375,35.8531,35.8219,35.8297,81996.0
2016-10-24 14:00:00,45.87,45.9,45.86,45.9,86370.0,35.8375,35.861,35.8297,35.861,86370.0
2016-10-24 14:30:00,45.9,45.92,45.88,45.92,299148.0,35.861,35.8766,35.8453,35.8766,299148.0
2016-10-24 15:00:00,45.91,45.92,45.88,45.9,180226.0,35.8688,35.8766,35.8453,35.861,180226.0
2016-10-24 15:30:00,45.89,45.92,45.85,45.9,326601.0,35.8531,35.8766,35.8219,35.861,326601.0
2016-10-25 09:30:00,45.82,45.92,45.78,45.9,335799.0,35.7985,35.8766,35.7672,35.861,335799.0
2016-10-25 10:00:00,45.91,45.97,45.84,45.87,194290.0,35.8688,35.9157,35.8141,35.8375,194290.0
2016-10-25 10:30:00,45.87,45.88,45.77,45.82,343679.0,35.8375,35.8453,35.7594,35.7985,343679.0
2016-10-25 11:00:00,45.82,45.92,45.81,45.91,200478.0,35.7985,35.8766,35.7906,35.8688,200478.0
2016-10-25 11:30:00,45.91,45.96,45.9,45.92,315924.0,35.8688,35.9078,35.861,35.8766,315924.0
2016-10-25 12:00:00,45.92,45.94,45.85,45.91,245551.0,35.8766,35.8922,35.8219,35.8688,245551.0
2016-10-25 12:30:00,45.91,45.97,45.9,45.95,126876.0,35.8688,35.9157,35.861,35.9,126876.0
2016-10-25 13:00:00,45.95,45.98,45.93,45.95,196912.0,35.9,35.9235,35.8844,35.9,196912.0
2016-10-25 13:30:00,45.94,46.0,45.93,45.99,184417.0,35.8922,35.9391,35.8844,35.9313,184417.0
2016-10-25 14:00:00,45.99,46.0,45.96,45.97,244628.0,35.9313,35.9391,35.9078,35.9157,244628.0
2016-10-25 14:30:00,45.97,45.97,45.91,45.92,245169.0,35.9157,35.9157,35.8688,35.8766,245169.0
2016-10-25 15:00:00,45.92,45.93,45.88,45.91,142176.0,35.8766,35.8844,35.8453,35.8688,142176.0
2016-10-25 15:30:00,45.91,45.92,45.88,45.91,388576.0,35.8688,35.8766,35.8453,35.8688,388576.0
2016-10-26 09:30:00,45.5,45.51,45.4,45.41,675936.0,35.5484,35.5563,35.4703,35.4781,675936.0
2016-10-26 10:00:00,45.41,45.45,45.36,45.37,718462.0,35.4781,35.5094,35.4391,35.4469,718462.0
2016-10-26 10:30:00,45.38,45.64,45.38,45.64,753473.0,35.4547,35.6578,35.4547,35.6578,753473.0
2016-10-26 11:00:00,45.63,45.67,45.55,45.59,289881.0,35.65,35.6813,35.5875,35.6188,289881.0
2016-10-26 11:30:00,45.59,45.61,45.51,45.51,164030.0,35.6188,35.6344,35.5563,35.5563,164030.0
2016-10-26 12:00:00,45.52,45.56,45.52,45.55,75658.0,35.5641,35.5953,35.5641,35.5875,75658.0
2016-10-26 12:30:00,45.55,45.55,45.49,45.5,356164.0,35.5875,35.5875,35.5406,35.5484,356164.0
2016-10-26 13:00:00,45.5,45.52,45.42,45.44,256021.0,35.5484,35.5641,35.4859,35.5016,256021.0
2016-10-26 13:30:00,45.44,45.44,45.35,45.38,299845.0,35.5016,35.5016,35.4313,35.4547,299845.0
2016-10-26 14:00:00,45.38,45.44,45.32,45.42,364816.0,35.4547,35.5016,35.4078,35.4859,364816.0
2016-10-26 14:30:00,45.42,45.46,45.41,45.45,163731.0,35.4859,35.5172,35.4781,35.5094,163731.0
2016-10-26 15:00:00,45.45,45.47,45.41,45.45,363879.0,35.5094,35.525,35.4781,35.5094,363879.0
2016-10-26 15:30:00,45.45,45.47,45.41,45.45,295417.0,35.5094,35.525,35.4781,35.5094,295417.0
2016-10-27 09:30:00,45.52,45.52,45.36,45.43,449497.0,35.5641,35.5641,35.4391,35.4938,449497.0
2016-10-27 10:00:00,45.44,45.44,45.16,45.22,549097.0,35.5016,35.5016,35.2828,35.3297,549097.0
2016-10-27 10:30:00,45.22,45.25,45.15,45.16,492889.0,35.3297,35.3531,35.275,35.2828,492889.0
2016-10-27 11:00:00,45.16,45.32,45.16,45.31,283656.0,35.2828,35.4078,35.2828,35.4,283656.0
2016-10-27 11:30:00,45.31,45.38,45.25,45.36,418484.0,35.4,35.4547,35.3531,35.4391,418484.0
2016-10-27 12:00:00,45.36,45.38,45.28,45.29,763240.0,35.4391,35.4547,35.3766,35.3844,763240.0
2016-10-27 12:30:00,45.29,45.3,45.19,45.25,1178911.0,35.3844,35.3922,35.3062,35.3531,1178911.0
2016-10-27 13:00:00,45.25,45.28,45.21,45.26,760414.0,35.3531,35.3766,35.3219,35.3609,760414.0
2016-10-27 13:30:00,45.25,45.3,45.24,45.27,844895.0,35.3531,35.3922,35.3453,35.3688,844895.0
2016-10-27 14:00:00,45.27,45.29,45.22,45.25,1132170.0,35.3688,35.3844,35.3297,35.3531,1132170.0
2016-10-27 14:30:00,45.25,45.25,45.16,45.17,991959.0,35.3531,35.3531,35.2828,35.2906,991959.0
2016-10-27 15:00:00,45.17,45.18,45.05,45.09,1012860.0,35.2906,35.2984,35.1969,35.2281,1012860.0
2016-10-27 15:30:00,45.08,45.12,45.06,45.08,1380225.0,35.2203,35.2516,35.2047,35.2203,1380225.0
2016-10-28 09:30:00,45.09,45.19,45.01,45.11,948930.0,35.2281,35.3062,35.1656,35.2437,948930.0
2016-10-28 10:00:00,45.11,45.2,45.05,45.16,432851.0,35.2437,35.3141,35.1969,35.2828,432851.0
2016-10-28 10:30:00,45.16,45.29,45.16,45.2,303198.0,35.2828,35.3844,35.2828,35.3141,303198.0
2016-10-28 11:00:00,45.21,45.26,45.17,45.21,398823.0,35.3219,35.3609,35.2906,35.3219,398823.0
2016-10-28 11:30:00,45.21,45.23,45.16,45.18,147469.0,35.3219,35.3375,35.2828,35.2984,147469.0
2016-10-28 12:00:00,45.18,45.25,45.16,45.22,152600.0,35.2984,35.3531,35.2828,35.3297,152600.0
2016-10-28 12:30:00,45.23,45.25,45.2,45.21,151190.0,35.3375,35.3531,35.3141,35.3219,151190.0
2016-10-28 13:00:00,45.21,45.23,44.89,44.95,716622.0,35.3219,35.3375,35.0719,35.1187,716622.0
2016-10-28 13:30:00,44.94,44.94,44.71,44.72,673270.0,35.1109,35.1109,34.9312,34.939,673270.0
2016-10-28 14:00:00,44.72,44.92,44.68,44.88,1141093.0,34.939,35.0953,34.9078,35.0641,1141093.0
2016-10-28 14:30:00,44.88,44.96,44.82,44.95,785687.0,35.0641,35.1266,35.0172,35.1187,785687.0
2016-10-28 15:00:00,44.95,45.0,44.81,44.96,758386.0,35.1187,35.1578,35.0094,35.1266,758386.0
2016-10-28 15:30:00,44.97,44.97,44.81,44.88,876612.0,35.1344,35.1344,35.0094,35.0641,876612.0
2016-10-31 09:30:00,45.1,45.13,45.02,45.07,617747.0,35.2359,35.2594,35.1734,35.2125,617747.0
2016-10-31 10:00:00,45.06,45.16,45.06,45.16,298895.0,35.2047,35.2828,35.2047,35.2828,298895.0
2016-10-31 10:30:00,45.16,45.16,45.01,45.07,353468.0,35.2828,35.2828,35.1656,35.2125,353468.0
2016-10-31 11:00:00,45.08,45.17,45.06,45.17,346242.0,35.2203,35.2906,35.2047,35.2906,346242.0
2016-10-31 11:30:00,45.17,45.27,45.16,45.26,838823.0,35.2906,35.3688,35.2828,35.3609,838823.0
2016-10-31 12:00:00,45.27,45.27,45.17,45.2,304052.0,35.3688,35.3688,35.2906,35.3141,304052.0
2016-10-31 12:30:00,45.2,45.24,45.19,45.2,193031.0,35.3141,35.3453,35.3062,35.3141,193031.0
2016-10-31 13:00:00,45.21,45.22,45.13,45.15,167319.0,35.3219,35.3297,35.2594,35.275,167319.0
2016-10-31 13:30:00,45.16,45.19,45.13,45.16,240307.0,35.2828,35.3062,35.2594,35.2828,240307.0
2016-10-31 14:00:00,45.16,45.18,45.1,45.1,265557.0,35.2828,35.2984,35.2359,35.2359,265557.0
2016-10-31 14:30:00,45.11,45.15,45.1,45.14,242601.0,35.2437,35.275,35.2359,35.2672,242601.0
2016-10-31 15:00:00,45.14,45.19,45.13,45.18,307351.0,35.2672,35.3062,35.2594,35.2984,307351.0
2016-10-31 15:30:00,45.18,45.21,45.13,45.14,842907.0,35.2984,35.3219,35.2594,35.2672,842907.0
2016-11-01 09:30:00,45.3,45.31,45.12,45.14,1372046.0,35.3922,35.4,35.2516,35.2672,1372046.0
2016-11-01 10:00:00,45.15,45.16,45.05,45.09,1076545.0,35.275,35.2828,35.1969,35.2281,1076545.0
2016-11-01 10:30:00,45.09,45.13,44.96,45.07,479293.0,35.2281,35.2594,35.1266,35.2125,479293.0
2016-11-01 11:00:00,45.07,45.1,44.99,44.99,624473.0,35.2125,35.2359,35.15,35.15,624473.0
2016-11-01 11:30:00,44.99,44.99,44.83,44.85,298784.0,35.15,35.15,35.025,35.0406,298784.0
2016-11-01 12:00:00,44.85,44.9,44.68,44.69,575647.0,35.0406,35.0797,34.9078,34.9156,575647.0
2016-11-01 12:30:00,44.68,44.74,44.61,44.66,278838.0,34.9078,34.9547,34.8531,34.8922,278838.0
2016-11-01 13:00:00,44.66,44.73,44.6,44.69,194525.0,34.8922,34.9469,34.8453,34.9156,194525.0
2016-11-01 13:30:00,44.68,44.69,44.52,44.54,277269.0,34.9078,34.9156,34.7828,34.7984,277269.0
2016-11-01 14:00:00,44.54,44.68,44.44,44.65,410139.0,34.7984,34.9078,34.7203,34.8844,410139.0
2016-11-01 14:30:00,44.67,44.74,44.61,44.61,720239.0,34.9,34.9547,34.8531,34.8531,720239.0
2016-11-01 15:00:00,44.61,44.72,44.58,44.71,644653.0,34.8531,34.939,34.8297,34.9312,644653.0
2016-11-01 15:30:00,44.72,44.82,44.68,44.77,493650.0,34.939,35.0172,34.9078,34.9781,493650.0
2016-11-02 09:30:00,44.67,44.72,44.56,44.71,1008618.0,34.9,34.939,34.814,34.9312,1008618.0
2016-11-02 10:00:00,44.7,44.72,44.52,44.58,822920.0,34.9234,34.939,34.7828,34.8297,822920.0
2016-11-02 10:30:00,44.57,44.57,44.41,44.41,863969.0,34.8219,34.8219,34.6968,34.6968,863969.0
2016-11-02 11:00:00,44.42,44.49,44.39,44.4,815023.0,34.7047,34.7594,34.6812,34.689,815023.0
2016-11-02 11:30:00,44.4,44.41,44.32,44.34,775011.0,34.689,34.6968,34.6265,34.6422,775011.0
2016-11-02 12:00:00,44.33,44.35,44.24,44.26,794408.0,34.6343,34.65,34.564,34.5797,794408.0
2016-11-02 12:30:00,44.27,44.27,44.18,44.19,530547.0,34.5875,34.5875,34.5172,34.525,530547.0
2016-11-02 13:00:00,44.2,44.22,44.05,44.19,825130.0,34.5328,34.5484,34.4156,34.525,825130.0
2016-11-02 13:30:00,44.19,44.21,44.11,44.19,412374.0,34.525,34.5406,34.4625,34.525,412374.0
2016-11-02 14:00:00,44.22,44.32,44.06,44.26,549781.0,34.5484,34.6265,34.4234,34.5797,549781.0
2016-11-02 14:30:00,44.25,44.33,44.2,44.23,417280.0,34.5718,34.6343,34.5328,34.5562,417280.0
2016-11-02 15:00:00,44.23,44.32,44.21,44.31,503247.0,34.5562,34.6265,34.5406,34.6187,503247.0
2016-11-02 15:30:00,44.3,44.35,44.21,44.25,546239.0,34.6109,34.65,34.5406,34.5718,546239.0
2016-11-03 09:30:00,44.31,44.4,44.26,44.31,608692.0,34.6187,34.689,34.5797,34.6187,608692.0
2016-11-03 10:00:00,44.32,44.39,44.28,44.37,586605.0,34.6265,34.6812,34.5953,34.6656,586605.0
2016-11-03 10:30:00,44.36,44.43,44.3,44.33,2018966.0,34.6578,34.7125,34.6109,34.6343,2018966.0
2016-11-03 11:00:00,44.32,44.33,44.27,44.3,855543.0,34.6265,34.6343,34.5875,34.6109,855543.0
2016-11-03 11:30:00,44.31,44.36,44.25,44.27,287177.0,34.6187,34.6578,34.5718,34.5875,287177.0
2016-11-03 12:00:00,44.26,44.27,44.17,44.19,303952.0,34.5797,34.5875,34.5093,34.525,303952.0
2016-11-03 12:30:00,44.19,44.21,44.11,44.18,214493.0,34.525,34.5406,34.4625,34.5172,214493.0
2016-11-03 13:00:00,44.18,44.23,44.14,44.22,136314.0,34.5172,34.5562,34.4859,34.5484,136314.0
2016-11-03 13:30:00,44.21,44.21,44.14,44.15,225318.0,34.5406,34.5406,34.4859,34.4937,225318.0
2016-11-03 14:00:00,44.15,44.19,44.09,44.12,351315.0,34.4937,34.525,34.4468,34.4703,351315.0
2016-11-03 14:30:00,44.12,44.13,44.07,44.13,494206.0,34.4703,34.4781,34.4312,34.4781,494206.0
2016-11-03 15:00:00,44.13,44.13,44.09,44.1,569877.0,34.4781,34.4781,34.4468,34.4546,569877.0
2016-11-03 15:30:00,44.09,44.14,43.99,44.13,854611.0,34.4468,34.4859,34.3687,34.4781,854611.0
2016-11-04 09:30:00,43.78,43.89,43.73,43.75,5236836.0,34.2046,34.2906,34.1656,34.1812,5236836.0
2016-11-04 10:00:00,43.76,43.8,43.74,43.77,588599.0,34.189,34.2203,34.1734,34.1968,588599.0
2016-11-04 10:30:00,43.77,43.87,43.75,43.83,343789.0,34.1968,34.275,34.1812,34.2437,343789.0
2016-11-04 11:00:00,43.83,43.94,43.82,43.91,279835.0,34.2437,34.3296,34.2359,34.3062,279835.0
2016-11-04 11:30:00,43.91,43.91,43.84,43.85,289189.0,34.3062,34.3062,34.2515,34.2593,289189.0
2016-11-04 12:00:00,43.85,43.99,43.84,43.95,222219.0,34.2593,34.3687,34.2515,34.3375,222219.0
2016-11-04 12:30:00,43.95,43.97,43.92,43.94,221776.0,34.3375,34.3531,34.314,34.3296,221776.0
2016-11-04 13:00:00,43.94,43.98,43.92,43.94,111456.0,34.3296,34.3609,34.314,34.3296,111456.0
2016-11-04 13:30:00,43.93,43.96,43.91,43.92,145417.0,34.3218,34.3453,34.3062,34.314,145417.0
2016-11-04 14:00:00,43.92,43.92,43.83,43.85,218395.0,34.314,34.314,34.2437,34.2593,218395.0
2016-11-04 14:30:00,43.85,43.86,43.75,43.77,198512.0,34.2593,34.2671,34.1812,34.1968,198512.0
2016-11-04 15:00:00,43.76,43.76,43.67,43.72,285292.0,34.189,34.189,34.1187,34.1578,285292.0
2016-11-04 15:30:00,43.72,43.73,43.63,43.69,576344.0,34.1578,34.1656,34.0874,34.1343,576344.0
2016-11-07 09:30:00,44.74,44.88,44.7,44.79,871095.0,34.9547,35.0641,34.9234,34.9937,871095.0
2016-11-07 10:00:00,44.8,44.84,44.79,44.84,461790.0,35.0015,35.0328,34.9937,35.0328,461790.0
2016-11-07 10:30:00,44.84,44.94,44.82,44.93,640370.0,35.0328,35.1109,35.0172,35.1031,640370.0
2016-11-07 11:00:00,44.93,45.0,44.91,45.0,683346.0,35.1031,35.1578,35.0875,35.1578,683346.0
2016-11-07 11:30:00,45.0,45.1,44.99,45.08,1903543.0,35.1578,35.2359,35.15,35.2203,1903543.0
2016-11-07 12:00:00,45.09,45.14,45.05,45.06,194789.0,35.2281,35.2672,35.1969,35.2047,194789.0
2016-11-07 12:30:00,45.06,45.09,44.99,45.08,595104.0,35.2047,35.2281,35.15,35.2203,595104.0
2016-11-07 13:00:00,45.08,45.11,45.08,45.1,1428272.0,35.2203,35.2437,35.2203,35.2359,1428272.0
2016-11-07 13:30:00,45.1,45.18,45.08,45.16,994520.0,35.2359,35.2984,35.2203,35.2828,994520.0
2016-11-07 14:00:00,45.16,45.17,45.11,45.15,649874.0,35.2828,35.2906,35.2437,35.275,649874.0
2016-11-07 14:30:00,45.15,45.17,45.09,45.12,628284.0,35.275,35.2906,35.2281,35.2516,628284.0
2016-11-07 15:00:00,45.12,45.12,45.08,45.09,685465.0,35.2516,35.2516,35.2203,35.2281,685465.0
2016-11-07 15:30:00,45.09,45.23,45.06,45.18,1386966.0,35.2281,35.3375,35.2047,35.2984,1386966.0
2016-11-08 09:30:00,45.01,45.02,44.91,44.93,286308.0,35.1656,35.1734,35.0875,35.1031,286308.0
2016-11-08 10:00:00,44.93,45.0,44.9,44.98,208686.0,35.1031,35.1578,35.0797,35.1422,208686.0
2016-11-08 10:30:00,44.99,45.08,44.97,45.08,406630.0,35.15,35.2203,35.1344,35.2203,406630.0
2016-11-08 11:00:00,45.09,45.36,45.08,45.34,602101.0,35.2281,35.4391,35.2203,35.4234,602101.0
2016-11-08 11:30:00,45.34,45.52,45.33,45.51,1261934.0,35.4234,35.5641,35.4156,35.5563,1261934.0
2016-11-08 12:00:00,45.51,45.68,45.51,45.65,984166.0,35.5563,35.6891,35.5563,35.6656,984166.0
2016-11-08 12:30:00,45.65,45.69,45.59,45.67,673549.0,35.6656,35.6969,35.6188,35.6813,673549.0
2016-11-08 13:00:00,45.68,45.7,45.52,45.6,755969.0,35.6891,35.7047,35.5641,35.6266,755969.0
2016-11-08 13:30:00,45.6,45.65,45.57,45.6,385433.0,35.6266,35.6656,35.6031,35.6266,385433.0
2016-11-08 14:00:00,45.59,45.6,45.47,45.48,280248.0,35.6188,35.6266,35.525,35.5328,280248.0
2016-11-08 14:30:00,45.49,45.51,45.4,45.5,573839.0,35.5406,35.5563,35.4703,35.5484,573839.0
2016-11-08 15:00:00,45.5,45.61,45.48,45.57,588473.0,35.5484,35.6344,35.5328,35.6031,588473.0
2016-11-08 15:30:00,45.57,45.62,45.44,45.46,758241.0,35.6031,35.6422,35.5016,35.5172,758241.0
2016-11-09 09:30:00,44.12,44.36,44.02,44.28,3430547.0,34.4703,34.6578,34.3921,34.5953,3430547.0
2016-11-09 10:00:00,44.28,44.29,43.85,43.96,2645027.0,34.5953,34.6031,34.2593,34.3453,2645027.0
2016-11-09 10:30:00,43.97,44.1,43.87,44.05,877338.0,34.3531,34.4546,34.275,34.4156,877338.0
2016-11-09 11:00:00,44.05,44.22,44.04,44.19,2206841.0,34.4156,34.5484,34.4078,34.525,2206841.0
2016-11-09 11:30:00,44.2,44.51,44.2,44.4,1966136.0,34.5328,34.775,34.5328,34.689,1966136.0
2016-11-09 12:00:00,44.4,44.42,44.26,44.33,1162077.0,34.689,34.7047,34.5797,34.6343,1162077.0
2016-11-09 12:30:00,44.33,44.36,44.17,44.24,1537406.0,34.6343,34.6578,34.5093,34.564,1537406.0
2016-11-09 13:00:00,44.25,44.28,43.93,43.96,1151684.0,34.5718,34.5953,34.3218,34.3453,1151684.0
2016-11-09 13:30:00,43.96,44.06,43.95,43.96,1290696.0,34.3453,34.4234,34.3375,34.3453,1290696.0
2016-11-09 14:00:00,43.97,44.12,43.95,44.08,874207.0,34.3531,34.4703,34.3375,34.439,874207.0
2016-11-09 14:30:00,44.08,44.21,44.03,44.05,1094776.0,34.439,34.5406,34.4,34.4156,1094776.0
2016-11-09 15:00:00,44.05,44.13,44.04,44.05,851316.0,34.4156,34.4781,34.4078,34.4156,851316.0
2016-11-09 15:30:00,44.05,44.13,44.01,44.06,1955530.0,34.4156,34.4781,34.3843,34.4234,1955530.0
2016-11-10 09:30:00,43.74,43.85,43.31,43.33,1542143.0,34.1734,34.2593,33.8374,33.8531,1542143.0
2016-11-10 10:00:00,43.32,43.37,42.88,42.89,1767936.0,33.8452,33.8843,33.5015,33.5093,1767936.0
2016-11-10 10:30:00,42.9,43.04,42.74,42.74,1446619.0,33.5171,33.6265,33.3921,33.3921,1446619.0
2016-11-10 11:00:00,42.74,43.12,42.67,43.04,2108504.0,33.3921,33.689,33.3374,33.6265,2108504.0
2016-11-10 11:30:00,43.04,43.19,42.85,42.89,1322180.0,33.6265,33.7437,33.478,33.5093,1322180.0
2016-11-10 12:00:00,42.89,43.0,42.82,42.97,1202935.0,33.5093,33.5952,33.4546,33.5718,1202935.0
2016-11-10 12:30:00,42.96,42.98,42.79,42.94,711484.0,33.564,33.5796,33.4312,33.5484,711484.0
2016-11-10 13:00:00,42.94,42.96,42.76,42.83,1176934.0,33.5484,33.564,33.4077,33.4624,1176934.0
2016-11-10 13:30:00,42.84,43.12,42.78,43.11,1427913.0,33.4702,33.689,33.4234,33.6812,1427913.0
2016-11-10 14:00:00,43.1,43.16,42.94,43.05,855087.0,33.6734,33.7202,33.5484,33.6343,855087.0
2016-11-10 14:30:00,43.05,43.07,42.86,42.87,579477.0,33.6343,33.6499,33.4859,33.4937,579477.0
2016-11-10 15:00:00,42.88,42.89,42.76,42.81,521192.0,33.5015,33.5093,33.4077,33.4468,521192.0
2016-11-10 15:30:00,42.8,42.87,42.63,42.86,1565595.0,33.439,33.4937,33.3062,33.4859,1565595.0
2016-11-11 09:30:00,42.05,42.12,41.82,41.87,1587842.0,32.853,32.9077,32.6733,32.7124,1587842.0
2016-11-11 10:00:00,41.87,42.03,41.75,41.8,1634465.0,32.7124,32.8374,32.6186,32.6577,1634465.0
2016-11-11 10:30:00,41.8,41.94,41.64,41.69,1367098.0,32.6577,32.7671,32.5327,32.5718,1367098.0
2016-11-11 11:00:00,41.68,41.7,41.56,41.65,1055166.0,32.5639,32.5796,32.4702,32.5405,1055166.0
2016-11-11 11:30:00,41.65,41.97,41.64,41.95,1458051.0,32.5405,32.7905,32.5327,32.7749,1458051.0
2016-11-11 12:00:00,41.96,42.29,41.95,42.25,1615511.0,32.7827,33.0405,32.7749,33.0093,1615511.0
2016-11-11 12:30:00,42.25,42.37,42.18,42.18,1569369.0,33.0093,33.103,32.9546,32.9546,1569369.0
2016-11-11 13:00:00,42.18,42.21,42.11,42.13,809212.0,32.9546,32.978,32.8999,32.9155,809212.0
2016-11-11 13:30:00,42.13,42.16,41.96,41.97,700758.0,32.9155,32.939,32.7827,32.7905,700758.0
2016-11-11 14:00:00,41.97,42.06,41.93,41.95,489109.0,32.7905,32.8608,32.7593,32.7749,489109.0
2016-11-11 14:30:00,41.95,41.99,41.88,41.88,877798.0,32.7749,32.8061,32.7202,32.7202,877798.0
2016-11-11 15:00:00,41.88,42.02,41.87,41.98,620567.0,32.7202,32.8296,32.7124,32.7983,620567.0
2016-11-11 15:30:00,41.99,42.11,41.99,42.06,731394.0,32.8061,32.8999,32.8061,32.8608,731394.0
2016-11-14 09:30:00,41.91,42.0,41.79,41.85,1186717.0,32.7436,32.814,32.6499,32.6968,1186717.0
2016-11-14 10:00:00,41.85,42.03,41.83,41.93,790971.0,32.6968,32.8374,32.6811,32.7593,790971.0
2016-11-14 10:30:00,41.93,42.0,41.75,41.75,2315092.0,32.7593,32.814,32.6186,32.6186,2315092.0
2016-11-14 11:00:00,41.75,41.75,41.6,41.6,911689.0,32.6186,32.6186,32.5014,32.5014,911689.0
2016-11-14 11:30:00,41.61,41.7,41.59,41.64,491439.0,32.5093,32.5796,32.4936,32.5327,491439.0
2016-11-14 12:00:00,41.64,41.66,41.48,41.48,2425642.0,32.5327,32.5483,32.4077,32.4077,2425642.0
2016-11-14 12:30:00,41.48,41.66,41.46,41.64,1041416.0,32.4077,32.5483,32.3921,32.5327,1041416.0
2016-11-14 13:00:00,41.65,41.7,41.59,41.65,938458.0,32.5405,32.5796,32.4936,32.5405,938458.0
2016-11-14 13:30:00,41.65,41.73,41.63,41.65,946675.0,32.5405,32.603,32.5249,32.5405,946675.0
2016-11-14 14:00:00,41.66,41.71,41.63,41.65,979917.0,32.5483,32.5874,32.5249,32.5405,979917.0
2016-11-14 14:30:00,41.65,41.83,41.62,41.82,928127.0,32.5405,32.6811,32.5171,32.6733,928127.0
2016-11-14 15:00:00,41.82,41.84,41.75,41.76,1095092.0,32.6733,32.6889,32.6186,32.6264,1095092.0
2016-11-14 15:30:00,41.76,41.79,41.65,41.75,1978782.0,32.6264,32.6499,32.5405,32.6186,1978782.0
2016-11-15 09:30:00,42.1,42.29,42.06,42.29,777715.0,32.8921,33.0405,32.8608,33.0405,777715.0
2016-11-15 10:00:00,42.29,42.54,42.29,42.41,907130.0,33.0405,33.2358,33.0405,33.1343,907130.0
2016-11-15 10:30:00,42.42,42.42,42.29,42.39,638081.0,33.1421,33.1421,33.0405,33.1187,638081.0
2016-11-15 11:00:00,42.39,42.47,42.34,42.38,649024.0,33.1187,33.1812,33.0796,33.1108,649024.0
2016-11-15 11:30:00,42.39,42.44,42.37,42.43,931819.0,33.1187,33.1577,33.103,33.1499,931819.0
2016-11-15 12:00:00,42.44,42.45,42.39,42.39,443983.0,33.1577,33.1655,33.1187,33.1187,443983.0
2016-11-15 12:30:00,42.39,42.4,42.32,42.39,616834.0,33.1187,33.1265,33.064,33.1187,616834.0
2016-11-15 13:00:00,42.38,42.41,42.36,42.37,468524.0,33.1108,33.1343,33.0952,33.103,468524.0
2016-11-15 13:30:00,42.37,42.46,42.36,42.46,390082.0,33.103,33.1733,33.0952,33.1733,390082.0
2016-11-15 14:00:00,42.46,42.55,42.43,42.54,377382.0,33.1733,33.2437,33.1499,33.2358,377382.0
2016-11-15 14:30:00,42.54,42.63,42.53,42.61,347135.0,33.2358,33.3062,33.228,33.2905,347135.0
2016-11-15 15:00:00,42.59,42.62,42.51,42.55,469078.0,33.2749,33.2983,33.2124,33.2437,469078.0
2016-11-15 15:30:00,42.56,42.67,42.55,42.61,348299.0,33.2515,33.3374,33.2437,33.2905,348299.0
2016-11-16 09:30:00,42.17,42.26,42.06,42.16,1057702.0,32.9468,33.0171,32.8608,32.939,1057702.0
2016-11-16 10:00:00,42.16,42.29,42.16,42.23,490418.0,32.939,33.0405,32.939,32.9936,490418.0
2016-11-16 10:30:00,42.23,42.37,42.19,42.3,641261.0,32.9936,33.103,32.9624,33.0483,641261.0
2016-11-16 11:00:00,42.31,42.31,42.18,42.21,722350.0,33.0561,33.0561,32.9546,32.978,722350.0
2016-11-16 11:30:00,42.21,42.21,42.07,42.12,652663.0,32.978,32.978,32.8686,32.9077,652663.0
2016-11-16 12:00:00,42.12,42.21,42.09,42.2,373540.0,32.9077,32.978,32.8843,32.9702,373540.0
2016-11-16 12:30:00,42.2,42.24,42.18,42.21,234254.0,32.9702,33.0015,32.9546,32.978,234254.0
2016-11-16 13:00:00,42.21,42.21,42.12,42.19,185312.0,32.978,32.978,32.9077,32.9624,185312.0
2016-11-16 13:30:00,42.19,42.21,42.14,42.19,329501.0,32.9624,32.978,32.9233,32.9624,329501.0
2016-11-16 14:00:00,42.2,42.23,42.14,42.15,335234.0,32.9702,32.9936,32.9233,32.9311,335234.0
2016-11-16 14:30:00,42.15,42.26,42.13,42.24,392248.0,32.9311,33.0171,32.9155,33.0015,392248.0
2016-11-16 15:00:00,42.24,42.32,42.23,42.26,315117.0,33.0015,33.064,32.9936,33.0171,315117.0
2016-11-16 15:30:00,42.26,42.29,42.19,42.28,711564.0,33.0171,33.0405,32.9624,33.0327,711564.0
2016-11-17 09:30:00,42.36,42.61,42.36,42.6,1452228.0,33.0952,33.2905,33.0952,33.2827,1452228.0
2016-11-17 10:00:00,42.6,42.62,42.51,42.54,963156.0,33.2827,33.2983,33.2124,33.2358,963156.0
2016-11-17 10:30:00,42.53,42.55,42.47,42.5,1647883.0,33.228,33.2437,33.1812,33.2046,1647883.0
2016-11-17 11:00:00,42.5,42.61,42.47,42.55,448865.0,33.2046,33.2905,33.1812,33.2437,448865.0
2016-11-17 11:30:00,42.55,42.61,42.52,42.55,579708.0,33.2437,33.2905,33.2202,33.2437,579708.0
2016-11-17 12:00:00,42.56,42.6,42.52,42.59,387121.0,33.2515,33.2827,33.2202,33.2749,387121.0
2016-11-17 12:30:00,42.59,42.59,42.47,42.51,743808.0,33.2749,33.2749,33.1812,33.2124,743808.0
2016-11-17 13:00:00,42.5,42.53,42.47,42.5,241151.0,33.2046,33.228,33.1812,33.2046,241151.0
2016-11-17 13:30:00,42.5,42.52,42.38,42.39,1102273.0,33.2046,33.2202,33.1108,33.1187,1102273.0
2016-11-17 14:00:00,42.38,42.4,42.32,42.34,887421.0,33.1108,33.1265,33.064,33.0796,887421.0
2016-11-17 14:30:00,42.34,42.37,42.28,42.3,647422.0,33.0796,33.103,33.0327,33.0483,647422.0
2016-11-17 15:00:00,42.3,42.31,42.25,42.29,642998.0,33.0483,33.0561,33.0093,33.0405,642998.0
2016-11-17 15:30:00,42.29,42.35,42.27,42.33,709292.0,33.0405,33.0874,33.0249,33.0718,709292.0
2016-11-18 09:30:00,42.42,42.47,42.38,42.39,654026.0,33.1421,33.1812,33.1108,33.1187,654026.0
2016-11-18 10:00:00,42.4,42.43,42.28,42.34,1281855.0,33.1265,33.1499,33.0327,33.0796,1281855.0
2016-11-18 10:30:00,42.33,42.34,42.11,42.15,1526509.0,33.0718,33.0796,32.8999,32.9311,1526509.0
2016-11-18 11:00:00,42.14,42.2,42.09,42.13,486439.0,32.9233,32.9702,32.8843,32.9155,486439.0
2016-11-18 11:30:00,42.13,42.21,42.11,42.2,464188.0,32.9155,32.978,32.8999,32.9702,464188.0
2016-11-18 12:00:00,42.19,42.26,42.18,42.25,429382.0,32.9624,33.0171,32.9546,33.0093,429382.0
2016-11-18 12:30:00,42.25,42.29,42.23,42.28,273811.0,33.0093,33.0405,32.9936,33.0327,273811.0
2016-11-18 13:00:00,42.28,42.31,42.25,42.31,352121.0,33.0327,33.0561,33.0093,33.0561,352121.0
2016-11-18 13:30:00,42.31,42.33,42.26,42.27,667997.0,33.0561,33.0718,33.0171,33.0249,667997.0
2016-11-18 14:00:00,42.27,42.28,42.23,42.27,545767.0,33.0249,33.0327,32.9936,33.0249,545767.0
2016-11-18 14:30:00,42.26,42.29,42.25,42.26,493864.0,33.0171,33.0405,33.0093,33.0171,493864.0
2016-11-18 15:00:00,42.26,42.29,42.23,42.27,822900.0,33.0171,33.0405,32.9936,33.0249,822900.0
2016-11-18 15:30:00,42.27,42.27,42.17,42.18,1207503.0,33.0249,33.0249,32.9468,32.9546,1207503.0
2016-11-21 09:30:00,42.46,42.63,42.44,42.59,604973.0,33.1733,33.3062,33.1577,33.2749,604973.0
2016-11-21 10:00:00,42.6,42.62,42.46,42.49,312801.0,33.2827,33.2983,33.1733,33.1968,312801.0
2016-11-21 10:30:00,42.49,42.58,42.48,42.55,232595.0,33.1968,33.2671,33.189,33.2437,232595.0
2016-11-21 11:00:00,42.55,42.57,42.47,42.47,436499.0,33.2437,33.2593,33.1812,33.1812,436499.0
2016-11-21 11:30:00,42.46,42.5,42.42,42.43,273228.0,33.1733,33.2046,33.1421,33.1499,273228.0
2016-11-21 12:00:00,42.44,42.46,42.41,42.45,188873.0,33.1577,33.1733,33.1343,33.1655,188873.0
2016-11-21 12:30:00,42.45,42.51,42.43,42.49,193740.0,33.1655,33.2124,33.1499,33.1968,193740.0
2016-11-21 13:00:00,42.5,42.5,42.44,42.44,145719.0,33.2046,33.2046,33.1577,33.1577,145719.0
2016-11-21 13:30:00,42.45,42.45,42.42,42.44,117895.0,33.1655,33.1655,33.1421,33.1577,117895.0
2016-11-21 14:00:00,42.43,42.45,42.39,42.43,161422.0,33.1499,33.1655,33.1187,33.1499,161422.0
2016-11-21 14:30:00,42.43,42.49,42.42,42.48,450349.0,33.1499,33.1968,33.1421,33.189,450349.0
2016-11-21 15:00:00,42.48,42.5,42.46,42.47,225239.0,33.189,33.2046,33.1733,33.1812,225239.0
2016-11-21 15:30:00,42.47,42.54,42.46,42.53,887993.0,33.1812,33.2358,33.1733,33.228,887993.0
2016-11-22 09:30:00,43.06,43.1,42.95,42.99,301575.0,33.6421,33.6734,33.5562,33.5874,301575.0
2016-11-22 10:00:00,42.98,42.99,42.87,42.91,378157.0,33.5796,33.5874,33.4937,33.5249,378157.0
2016-11-22 10:30:00,42.91,42.94,42.85,42.93,533757.0,33.5249,33.5484,33.478,33.5405,533757.0
2016-11-22 11:00:00,42.93,42.94,42.85,42.85,411743.0,33.5405,33.5484,33.478,33.478,411743.0
2016-11-22 11:30:00,42.85,42.88,42.82,42.86,372874.0,33.478,33.5015,33.4546,33.4859,372874.0
2016-11-22 12:00:00,42.86,42.97,42.82,42.96,693433.0,33.4859,33.5718,33.4546,33.564,693433.0
2016-11-22 12:30:00,42.96,42.98,42.93,42.96,130459.0,33.564,33.5796,33.5405,33.564,130459.0
2016-11-22 13:00:00,42.97,43.01,42.95,42.98,146653.0,33.5718,33.603,33.5562,33.5796,146653.0
2016-11-22 13:30:00,42.97,43.0,42.97,42.98,210100.0,33.5718,33.5952,33.5718,33.5796,210100.0
2016-11-22 14:00:00,42.98,42.99,42.95,42.98,179086.0,33.5796,33.5874,33.5562,33.5796,179086.0
2016-11-22 14:30:00,42.99,43.09,42.98,43.07,444859.0,33.5874,33.6656,33.5796,33.6499,444859.0
2016-11-22 15:00:00,43.07,43.1,43.06,43.08,333741.0,33.6499,33.6734,33.6421,33.6577,333741.0
2016-11-22 15:30:00,43.09,43.13,43.08,43.09,624159.0,33.6656,33.6968,33.6577,33.6656,624159.0
2016-11-23 09:30:00,42.52,42.55,42.43,42.53,575354.0,33.2202,33.2437,33.1499,33.228,575354.0
2016-11-23 10:00:00,42.53,42.64,42.52,42.64,636607.0,33.228,33.314,33.2202,33.314,636607.0
2016-11-23 10:30:00,42.64,42.66,42.55,42.57,293334.0,33.314,33.3296,33.2437,33.2593,293334.0
2016-11-23 11:00:00,42.57,42.57,42.5,42.5,474815.0,33.2593,33.2593,33.2046,33.2046,474815.0
2016-11-23 11:30:00,42.5,42.61,42.49,42.61,687864.0,33.2046,33.2905,33.1968,33.2905,687864.0
2016-11-23 12:00:00,42.62,42.66,42.59,42.62,400349.0,33.2983,33.3296,33.2749,33.2983,400349.0
2016-11-23 12:30:00,42.62,42.68,42.6,42.63,681225.0,33.2983,33.3452,33.2827,33.3062,681225.0
2016-11-23 13:00:00,42.63,42.65,42.62,42.65,439315.0,33.3062,33.3218,33.2983,33.3218,439315.0
2016-11-23 13:30:00,42.64,42.68,42.56,42.58,568746.0,33.314,33.3452,33.2515,33.2671,568746.0
2016-11-23 14:00:00,42.58,42.64,42.56,42.6,607571.0,33.2671,33.314,33.2515,33.2827,607571.0
2016-11-23 14:30:00,42.6,42.61,42.56,42.58,420431.0,33.2827,33.2905,33.2515,33.2671,420431.0
2016-11-23 15:00:00,42.59,42.6,42.57,42.59,430879.0,33.2749,33.2827,33.2593,33.2749,430879.0
2016-11-23 15:30:00,42.6,42.66,42.58,42.64,947012.0,33.2827,33.3296,33.2671,33.314,947012.0
2016-11-25 09:30:00,42.88,42.88,42.81,42.87,510235.0,33.5015,33.5015,33.4468,33.4937,510235.0
2016-11-25 10:00:00,42.87,42.87,42.79,42.81,311765.0,33.4937,33.4937,33.4312,33.4468,311765.0
2016-11-25 10:30:00,42.81,42.85,42.78,42.79,171547.0,33.4468,33.478,33.4234,33.4312,171547.0
2016-11-25 11:00:00,42.79,42.82,42.77,42.81,153390.0,33.4312,33.4546,33.4155,33.4468,153390.0
2016-11-25 11:30:00,42.81,42.86,42.8,42.83,219466.0,33.4468,33.4859,33.439,33.4624,219466.0
2016-11-25 12:00:00,42.84,42.86,42.82,42.83,198153.0,33.4702,33.4859,33.4546,33.4624,198153.0
2016-11-25 12:30:00,42.82,42.85,42.79,42.84,154900.0,33.4546,33.478,33.4312,33.4702,154900.0
2016-11-28 09:30:00,42.95,43.07,42.95,43.05,496423.0,33.5562,33.6499,33.5562,33.6343,496423.0
2016-11-28 10:00:00,43.05,43.12,42.99,43.1,237294.0,33.6343,33.689,33.5874,33.6734,237294.0
2016-11-28 10:30:00,43.1,43.16,42.99,43.0,321213.0,33.6734,33.7202,33.5874,33.5952,321213.0
2016-11-28 11:00:00,43.0,43.12,42.99,43.08,771524.0,33.5952,33.689,33.5874,33.6577,771524.0
2016-11-28 11:30:00,43.09,43.11,43.07,43.09,463236.0,33.6656,33.6812,33.6499,33.6656,463236.0
2016-11-28 12:00:00,43.09,43.13,43.08,43.12,478137.0,33.6656,33.6968,33.6577,33.689,478137.0
2016-11-28 12:30:00,43.11,43.15,43.11,43.13,180932.0,33.6812,33.7124,33.6812,33.6968,180932.0
2016-11-28 13:00:00,43.13,43.14,43.11,43.13,110360.0,33.6968,33.7046,33.6812,33.6968,110360.0
2016-11-28 13:30:00,43.13,43.15,43.1,43.11,115870.0,33.6968,33.7124,33.6734,33.6812,115870.0
2016-11-28 14:00:00,43.12,43.13,43.1,43.11,195340.0,33.689,33.6968,33.6734,33.6812,195340.0
2016-11-28 14:30:00,43.1,43.14,43.09,43.13,418276.0,33.6734,33.7046,33.6656,33.6968,418276.0
2016-11-28 15:00:00,43.13,43.15,43.09,43.09,208193.0,33.6968,33.7124,33.6656,33.6656,208193.0
2016-11-28 15:30:00,43.1,43.11,43.01,43.05,514509.0,33.6734,33.6812,33.603,33.6343,514509.0
2016-11-29 09:30:00,42.94,43.01,42.86,42.9,259097.0,33.5484,33.603,33.4859,33.5171,259097.0
2016-11-29 10:00:00,42.9,43.03,42.89,43.0,181916.0,33.5171,33.6187,33.5093,33.5952,181916.0
2016-11-29 10:30:00,43.0,43.08,43.0,43.04,172057.0,33.5952,33.6577,33.5952,33.6265,172057.0
2016-11-29 11:00:00,43.05,43.07,43.01,43.06,158334.0,33.6343,33.6499,33.603,33.6421,158334.0
2016-11-29 11:30:00,43.06,43.17,43.06,43.17,222048.0,33.6421,33.7281,33.6421,33.7281,222048.0
2016-11-29 12:00:00,43.17,43.19,43.13,43.15,66330.0,33.7281,33.7437,33.6968,33.7124,66330.0
2016-11-29 12:30:00,43.16,43.17,43.13,43.17,69005.0,33.7202,33.7281,33.6968,33.7281,69005.0
2016-11-29 13:00:00,43.17,43.19,43.15,43.19,125701.0,33.7281,33.7437,33.7124,33.7437,125701.0
2016-11-29 13:30:00,43.18,43.2,43.17,43.2,121156.0,33.7359,33.7515,33.7281,33.7515,121156.0
2016-11-29 14:00:00,43.19,43.22,43.17,43.18,350862.0,33.7437,33.7671,33.7281,33.7359,350862.0
2016-11-29 14:30:00,43.18,43.19,43.14,43.14,193297.0,33.7359,33.7437,33.7046,33.7046,193297.0
2016-11-29 15:00:00,43.15,43.15,43.09,43.11,319330.0,33.7124,33.7124,33.6656,33.6812,319330.0
2016-11-29 15:30:00,43.11,43.12,43.07,43.12,568315.0,33.6812,33.689,33.6499,33.689,568315.0
2016-11-30 09:30:00,43.31,43.34,43.23,43.23,358847.0,33.8374,33.8609,33.7749,33.7749,358847.0
2016-11-30 10:00:00,43.22,43.26,43.15,43.16,449579.0,33.7671,33.7984,33.7124,33.7202,449579.0
2016-11-30 10:30:00,43.16,43.26,43.15,43.23,636915.0,33.7202,33.7984,33.7124,33.7749,636915.0
2016-11-30 11:00:00,43.24,43.29,43.21,43.22,1829521.0,33.7827,33.8218,33.7593,33.7671,1829521.0
2016-11-30 11:30:00,43.22,43.28,43.18,43.24,1202930.0,33.7671,33.814,33.7359,33.7827,1202930.0
2016-11-30 12:00:00,43.25,43.28,43.21,43.26,324460.0,33.7906,33.814,33.7593,33.7984,324460.0
2016-11-30 12:30:00,43.26,43.31,43.25,43.28,212539.0,33.7984,33.8374,33.7906,33.814,212539.0
2016-11-30 13:00:00,43.29,43.3,43.25,43.26,177700.0,33.8218,33.8296,33.7906,33.7984,177700.0
2016-11-30 13:30:00,43.26,43.29,43.25,43.27,157207.0,33.7984,33.8218,33.7906,33.8062,157207.0
2016-11-30 14:00:00,43.28,43.28,43.18,43.23,450751.0,33.814,33.814,33.7359,33.7749,450751.0
2016-11-30 14:30:00,43.24,43.24,43.19,43.22,411465.0,33.7827,33.7827,33.7437,33.7671,411465.0
2016-11-30 15:00:00,43.23,43.27,43.2,43.26,552499.0,33.7749,33.8062,33.7515,33.7984,552499.0
2016-11-30 15:30:00,43.26,43.31,43.18,43.22,1322203.0,33.7984,33.8374,33.7359,33.7671,1322203.0
2016-12-01 09:30:00,43.05,43.13,42.82,42.86,1137084.0,33.6343,33.6968,33.4546,33.4859,1137084.0
2016-12-01 10:00:00,42.87,42.95,42.84,42.88,348983.0,33.4937,33.5562,33.4702,33.5015,348983.0
2016-12-01 10:30:00,42.88,42.91,42.81,42.87,357043.0,33.5015,33.5249,33.4468,33.4937,357043.0
2016-12-01 11:00:00,42.86,42.94,42.84,42.93,543127.0,33.4859,33.5484,33.4702,33.5405,543127.0
2016-12-01 11:30:00,42.92,43.01,42.92,42.96,1714768.0,33.5327,33.603,33.5327,33.564,1714768.0
2016-12-01 12:00:00,42.97,42.97,42.88,42.88,268020.0,33.5718,33.5718,33.5015,33.5015,268020.0
2016-12-01 12:30:00,42.89,42.92,42.78,42.81,263368.0,33.5093,33.5327,33.4234,33.4468,263368.0
2016-12-01 13:00:00,42.8,42.8,42.68,42.7,389967.0,33.439,33.439,33.3452,33.3609,389967.0
2016-12-01 13:30:00,42.7,42.78,42.69,42.7,229482.0,33.3609,33.4234,33.353,33.3609,229482.0
2016-12-01 14:00:00,42.71,42.81,42.69,42.77,391865.0,33.3687,33.4468,33.353,33.4155,391865.0
2016-12-01 14:30:00,42.76,42.81,42.74,42.77,251670.0,33.4077,33.4468,33.3921,33.4155,251670.0
2016-12-01 15:00:00,42.76,42.78,42.69,42.72,977983.0,33.4077,33.4234,33.353,33.3765,977983.0
2016-12-01 15:30:00,42.72,42.8,42.66,42.77,558094.0,33.3765,33.439,33.3296,33.4155,558094.0
2016-12-02 09:30:00,42.7,42.82,42.65,42.77,805683.0,33.3609,33.4546,33.3218,33.4155,805683.0
2016-12-02 10:00:00,42.78,42.91,42.78,42.81,460438.0,33.4234,33.5249,33.4234,33.4468,460438.0
2016-12-02 10:30:00,42.82,42.88,42.76,42.78,436416.0,33.4546,33.5015,33.4077,33.4234,436416.0
2016-12-02 11:00:00,42.78,42.85,42.77,42.82,595388.0,33.4234,33.478,33.4155,33.4546,595388.0
2016-12-02 11:30:00,42.83,42.89,42.81,42.84,514744.0,33.4624,33.5093,33.4468,33.4702,514744.0
2016-12-02 12:00:00,42.84,42.88,42.82,42.85,182399.0,33.4702,33.5015,33.4546,33.478,182399.0
2016-12-02 12:30:00,42.85,42.85,42.8,42.82,257739.0,33.478,33.478,33.439,33.4546,257739.0
2016-12-02 13:00:00,42.83,42.83,42.72,42.76,288479.0,33.4624,33.4624,33.3765,33.4077,288479.0
2016-12-02 13:30:00,42.77,42.8,42.75,42.75,324098.0,33.4155,33.439,33.3999,33.3999,324098.0
2016-12-02 14:00:00,42.75,42.76,42.7,42.72,551601.0,33.3999,33.4077,33.3609,33.3765,551601.0
2016-12-02 14:30:00,42.72,42.73,42.7,42.71,494181.0,33.3765,33.3843,33.3609,33.3687,494181.0
2016-12-02 15:00:00,42.7,42.71,42.65,42.7,375790.0,33.3609,33.3687,33.3218,33.3609,375790.0
2016-12-02 15:30:00,42.7,42.75,42.69,42.73,661664.0,33.3609,33.3999,33.353,33.3843,661664.0
2016-12-05 09:30:00,42.85,43.0,42.85,42.96,711734.0,33.478,33.5952,33.478,33.564,711734.0
2016-12-05 10:00:00,42.97,43.02,42.87,42.91,481095.0,33.5718,33.6109,33.4937,33.5249,481095.0
2016-12-05 10:30:00,42.9,42.98,42.88,42.96,398386.0,33.5171,33.5796,33.5015,33.564,398386.0
2016-12-05 11:00:00,42.96,43.01,42.95,43.0,138104.0,33.564,33.603,33.5562,33.5952,138104.0
2016-12-05 11:30:00,42.99,43.01,42.95,42.98,217639.0,33.5874,33.603,33.5562,33.5796,217639.0
2016-12-05 12:00:00,42.98,42.98,42.91,42.93,281645.0,33.5796,33.5796,33.5249,33.5405,281645.0
2016-12-05 12:30:00,42.93,43.0,42.92,43.0,302502.0,33.5405,33.5952,33.5327,33.5952,302502.0
2016-12-05 13:00:00,43.0,43.05,42.99,43.01,245436.0,33.5952,33.6343,33.5874,33.603,245436.0
2016-12-05 13:30:00,43.02,43.05,43.01,43.04,168877.0,33.6109,33.6343,33.603,33.6265,168877.0
2016-12-05 14:00:00,43.02,43.04,42.97,43.04,548324.0,33.6109,33.6265,33.5718,33.6265,548324.0
2016-12-05 14:30:00,43.04,43.06,43.0,43.03,522519.0,33.6265,33.6421,33.5952,33.6187,522519.0
2016-12-05 15:00:00,43.03,43.05,43.01,43.05,318673.0,33.6187,33.6343,33.603,33.6343,318673.0
2016-12-05 15:30:00,43.05,43.07,43.02,43.03,634364.0,33.6343,33.6499,33.6109,33.6187,634364.0
2016-12-06 09:30:00,43.2,43.21,43.12,43.13,374174.0,33.7515,33.7593,33.689,33.6968,374174.0
2016-12-06 10:00:00,43.14,43.18,43.07,43.09,291601.0,33.7046,33.7359,33.6499,33.6656,291601.0
2016-12-06 10:30:00,43.09,43.15,43.09,43.14,611227.0,33.6656,33.7124,33.6656,33.7046,611227.0
2016-12-06 11:00:00,43.14,43.16,43.09,43.15,291382.0,33.7046,33.7202,33.6656,33.7124,291382.0
2016-12-06 11:30:00,43.15,43.17,43.11,43.17,168995.0,33.7124,33.7281,33.6812,33.7281,168995.0
2016-12-06 12:00:00,43.17,43.28,43.15,43.27,243446.0,33.7281,33.814,33.7124,33.8062,243446.0
2016-12-06 12:30:00,43.27,43.27,43.19,43.23,172300.0,33.8062,33.8062,33.7437,33.7749,172300.0
2016-12-06 13:00:00,43.23,43.26,43.2,43.23,180402.0,33.7749,33.7984,33.7515,33.7749,180402.0
2016-12-06 13:30:00,43.23,43.26,43.21,43.23,213089.0,33.7749,33.7984,33.7593,33.7749,213089.0
2016-12-06 14:00:00,43.23,43.25,43.21,43.23,182452.0,33.7749,33.7906,33.7593,33.7749,182452.0
2016-12-06 14:30:00,43.22,43.26,43.22,43.25,194421.0,33.7671,33.7984,33.7671,33.7906,194421.0
2016-12-06 15:00:00,43.26,43.27,43.2,43.21,239848.0,33.7984,33.8062,33.7515,33.7593,239848.0
2016-12-06 15:30:00,43.21,43.27,43.21,43.26,516594.0,33.7593,33.8062,33.7593,33.7984,516594.0
2016-12-07 09:30:00,43.51,43.51,43.45,43.49,788270.0,33.9937,33.9937,33.9468,33.9781,788270.0
2016-12-07 10:00:00,43.48,43.65,43.47,43.63,747628.0,33.9703,34.1031,33.9624,34.0874,747628.0
2016-12-07 10:30:00,43.63,43.66,43.57,43.61,720013.0,34.0874,34.1109,34.0406,34.0718,720013.0
2016-12-07 11:00:00,43.62,43.63,43.57,43.58,350589.0,34.0796,34.0874,34.0406,34.0484,350589.0
2016-12-07 11:30:00,43.58,43.67,43.57,43.66,432665.0,34.0484,34.1187,34.0406,34.1109,432665.0
2016-12-07 12:00:00,43.66,43.68,43.62,43.65,357431.0,34.1109,34.1265,34.0796,34.1031,357431.0
2016-12-07 12:30:00,43.64,43.67,43.63,43.67,293881.0,34.0953,34.1187,34.0874,34.1187,293881.0
2016-12-07 13:00:00,43.68,43.76,43.67,43.7,662470.0,34.1265,34.189,34.1187,34.1421,662470.0
2016-12-07 13:30:00,43.69,43.83,43.69,43.82,714122.0,34.1343,34.2437,34.1343,34.2359,714122.0
2016-12-07 14:00:00,43.82,43.87,43.79,43.82,338328.0,34.2359,34.275,34.2125,34.2359,338328.0
2016-12-07 14:30:00,43.81,43.89,43.8,43.88,408109.0,34.2281,34.2906,34.2203,34.2828,408109.0
2016-12-07 15:00:00,43.88,43.98,43.84,43.95,447916.0,34.2828,34.3609,34.2515,34.3375,447916.0
2016-12-07 15:30:00,43.94,43.99,43.91,43.93,1023041.0,34.3296,34.3687,34.3062,34.3218,1023041.0
2016-12-08 09:30:00,43.87,43.95,43.81,43.86,716819.0,34.275,34.3375,34.2281,34.2671,716819.0
2016-12-08 10:00:00,43.86,43.89,43.81,43.87,793261.0,34.2671,34.2906,34.2281,34.275,793261.0
2016-12-08 10:30:00,43.87,43.91,43.83,43.88,372595.0,34.275,34.3062,34.2437,34.2828,372595.0
2016-12-08 11:00:00,43.87,43.92,43.85,43.91,561812.0,34.275,34.314,34.2593,34.3062,561812.0
2016-12-08 11:30:00,43.9,44.0,43.88,43.99,624733.0,34.2984,34.3765,34.2828,34.3687,624733.0
2016-12-08 12:00:00,43.99,44.04,43.98,44.03,530708.0,34.3687,34.4078,34.3609,34.4,530708.0
2016-12-08 12:30:00,44.03,44.08,44.01,44.05,549630.0,34.4,34.439,34.3843,34.4156,549630.0
2016-12-08 13:00:00,44.05,44.08,44.04,44.07,423456.0,34.4156,34.439,34.4078,34.4312,423456.0
2016-12-08 13:30:00,44.07,44.12,44.05,44.11,416866.0,34.4312,34.4703,34.4156,34.4625,416866.0
2016-12-08 14:00:00,44.11,44.12,44.04,44.07,686059.0,34.4625,34.4703,34.4078,34.4312,686059.0
2016-12-08 14:30:00,44.08,44.09,44.03,44.09,1152731.0,34.439,34.4468,34.4,34.4468,1152731.0
2016-12-08 15:00:00,44.09,44.11,44.05,44.08,907486.0,34.4468,34.4625,34.4156,34.439,907486.0
2016-12-08 15:30:00,44.07,44.14,44.07,44.1,881918.0,34.4312,34.4859,34.4312,34.4546,881918.0
2016-12-09 09:30:00,43.84,43.94,43.79,43.9,891687.0,34.2515,34.3296,34.2125,34.2984,891687.0
2016-12-09 10:00:00,43.9,43.97,43.86,43.96,853085.0,34.2984,34.3531,34.2671,34.3453,853085.0
2016-12-09 10:30:00,43.96,44.0,43.9,43.91,387717.0,34.3453,34.3765,34.2984,34.3062,387717.0
2016-12-09 11:00:00,43.91,43.96,43.9,43.92,499331.0,34.3062,34.3453,34.2984,34.314,499331.0
2016-12-09 11:30:00,43.92,43.98,43.89,43.94,430761.0,34.314,34.3609,34.2906,34.3296,430761.0
2016-12-09 12:00:00,43.93,43.94,43.85,43.87,230331.0,34.3218,34.3296,34.2593,34.275,230331.0
2016-12-09 12:30:00,43.86,43.95,43.86,43.94,374808.0,34.2671,34.3375,34.2671,34.3296,374808.0
2016-12-09 13:00:00,43.94,43.94,43.9,43.91,855625.0,34.3296,34.3296,34.2984,34.3062,855625.0
2016-12-09 13:30:00,43.91,43.93,43.9,43.91,241779.0,34.3062,34.3218,34.2984,34.3062,241779.0
2016-12-09 14:00:00,43.91,43.96,43.91,43.93,216734.0,34.3062,34.3453,34.3062,34.3218,216734.0
2016-12-09 14:30:00,43.92,43.95,43.91,43.91,460881.0,34.314,34.3375,34.3062,34.3062,460881.0
2016-12-09 15:00:00,43.91,43.97,43.91,43.97,371636.0,34.3062,34.3531,34.3062,34.3531,371636.0
2016-12-09 15:30:00,43.97,43.98,43.88,43.9,988986.0,34.3531,34.3609,34.2828,34.2984,988986.0
2016-12-12 09:30:00,43.65,43.78,43.65,43.73,1183612.0,34.1031,34.2046,34.1031,34.1656,1183612.0
2016-12-12 10:00:00,43.73,43.76,43.61,43.63,531073.0,34.1656,34.189,34.0718,34.0874,531073.0
2016-12-12 10:30:00,43.62,43.69,43.6,43.63,393500.0,34.0796,34.1343,34.064,34.0874,393500.0
2016-12-12 11:00:00,43.62,43.64,43.57,43.57,346849.0,34.0796,34.0953,34.0406,34.0406,346849.0
2016-12-12 11:30:00,43.57,43.6,43.54,43.58,390357.0,34.0406,34.064,34.0171,34.0484,390357.0
2016-12-12 12:00:00,43.58,43.6,43.49,43.58,406659.0,34.0484,34.064,33.9781,34.0484,406659.0
2016-12-12 12:30:00,43.59,43.63,43.57,43.59,278353.0,34.0562,34.0874,34.0406,34.0562,278353.0
2016-12-12 13:00:00,43.59,43.62,43.56,43.58,432695.0,34.0562,34.0796,34.0328,34.0484,432695.0
2016-12-12 13:30:00,43.58,43.59,43.53,43.55,224589.0,34.0484,34.0562,34.0093,34.0249,224589.0
2016-12-12 14:00:00,43.55,43.58,43.53,43.56,306548.0,34.0249,34.0484,34.0093,34.0328,306548.0
2016-12-12 14:30:00,43.56,43.57,43.53,43.56,290222.0,34.0328,34.0406,34.0093,34.0328,290222.0
2016-12-12 15:00:00,43.56,43.59,43.53,43.55,303612.0,34.0328,34.0562,34.0093,34.0249,303612.0
2016-12-12 15:30:00,43.55,43.61,43.53,43.61,921549.0,34.0249,34.0718,34.0093,34.0718,921549.0
2016-12-13 09:30:00,43.87,44.06,43.86,44.02,1439121.0,34.275,34.4234,34.2671,34.3921,1439121.0
2016-12-13 10:00:00,44.02,44.02,43.91,43.98,663158.0,34.3921,34.3921,34.3062,34.3609,663158.0
2016-12-13 10:30:00,43.98,43.99,43.9,43.97,396868.0,34.3609,34.3687,34.2984,34.3531,396868.0
2016-12-13 11:00:00,43.97,44.04,43.93,44.01,561972.0,34.3531,34.4078,34.3218,34.3843,561972.0
2016-12-13 11:30:00,44.0,44.02,43.97,44.01,407895.0,34.3765,34.3921,34.3531,34.3843,407895.0
2016-12-13 12:00:00,44.01,44.08,44.0,44.04,399880.0,34.3843,34.439,34.3765,34.4078,399880.0
2016-12-13 12:30:00,44.04,44.1,44.03,44.08,330418.0,34.4078,34.4546,34.4,34.439,330418.0
2016-12-13 13:00:00,44.08,44.17,44.07,44.16,437171.0,34.439,34.5093,34.4312,34.5015,437171.0
2016-12-13 13:30:00,44.16,44.17,44.1,44.12,385792.0,34.5015,34.5093,34.4546,34.4703,385792.0
2016-12-13 14:00:00,44.12,44.12,44.08,44.09,408895.0,34.4703,34.4703,34.439,34.4468,408895.0
2016-12-13 14:30:00,44.09,44.14,44.08,44.12,579468.0,34.4468,34.4859,34.439,34.4703,579468.0
2016-12-13 15:00:00,44.12,44.14,44.1,44.11,477248.0,34.4703,34.4859,34.4546,34.4625,477248.0
2016-12-13 15:30:00,44.11,44.12,44.05,44.08,783482.0,34.4625,34.4703,34.4156,34.439,783482.0
2016-12-14 09:30:00,43.77,43.78,43.7,43.76,661648.0,34.1968,34.2046,34.1421,34.189,661648.0
2016-12-14 10:00:00,43.77,43.81,43.74,43.8,342838.0,34.1968,34.2281,34.1734,34.2203,342838.0
2016-12-14 10:30:00,43.8,43.84,43.8,43.81,430034.0,34.2203,34.2515,34.2203,34.2281,430034.0
2016-12-14 11:00:00,43.81,43.81,43.76,43.8,356340.0,34.2281,34.2281,34.189,34.2203,356340.0
2016-12-14 11:30:00,43.79,43.79,43.72,43.76,154520.0,34.2125,34.2125,34.1578,34.189,154520.0
2016-12-14 12:00:00,43.76,43.8,43.74,43.77,201889.0,34.189,34.2203,34.1734,34.1968,201889.0
2016-12-14 12:30:00,43.78,43.84,43.78,43.84,287185.0,34.2046,34.2515,34.2046,34.2515,287185.0
2016-12-14 13:00:00,43.84,43.86,43.81,43.84,337847.0,34.2515,34.2671,34.2281,34.2515,337847.0
2016-12-14 13:30:00,43.84,43.87,43.8,43.84,264177.0,34.2515,34.275,34.2203,34.2515,264177.0
2016-12-14 14:00:00,43.82,43.83,43.19,43.21,818451.0,34.2359,34.2437,33.7437,33.7593,818451.0
2016-12-14 14:30:00,43.21,43.41,43.04,43.04,802220.0,33.7593,33.9156,33.6265,33.6265,802220.0
2016-12-14 15:00:00,43.05,43.13,42.87,43.05,979965.0,33.6343,33.6968,33.4937,33.6343,979965.0
2016-12-14 15:30:00,43.05,43.17,42.82,42.84,1425166.0,33.6343,33.7281,33.4546,33.4702,1425166.0
2016-12-15 09:30:00,42.95,42.97,42.85,42.97,1442461.0,33.5562,33.5718,33.478,33.5718,1442461.0
2016-12-15 10:00:00,42.96,42.97,42.86,42.89,845146.0,33.564,33.5718,33.4859,33.5093,845146.0
2016-12-15 10:30:00,42.9,42.98,42.89,42.92,850132.0,33.5171,33.5796,33.5093,33.5327,850132.0
2016-12-15 11:00:00,42.92,42.96,42.85,42.85,671530.0,33.5327,33.564,33.478,33.478,671530.0
2016-12-15 11:30:00,42.85,42.9,42.81,42.83,586307.0,33.478,33.5171,33.4468,33.4624,586307.0
2016-12-15 12:00:00,42.83,42.93,42.83,42.92,625429.0,33.4624,33.5405,33.4624,33.5327,625429.0
2016-12-15 12:30:00,42.91,42.98,42.89,42.98,566260.0,33.5249,33.5796,33.5093,33.5796,566260.0
2016-12-15 13:00:00,42.98,43.06,42.97,43.0,582144.0,33.5796,33.6421,33.5718,33.5952,582144.0
2016-12-15 13:30:00,43.01,43.03,42.94,42.95,599365.0,33.603,33.6187,33.5484,33.5562,599365.0
2016-12-15 14:00:00,42.95,43.06,42.93,43.06,597877.0,33.5562,33.6421,33.5405,33.6421,597877.0
2016-12-15 14:30:00,43.05,43.1,43.05,43.07,623376.0,33.6343,33.6734,33.6343,33.6499,623376.0
2016-12-15 15:00:00,43.07,43.07,43.03,43.03,830750.0,33.6499,33.6499,33.6187,33.6187,830750.0
2016-12-15 15:30:00,43.03,43.09,42.97,42.98,1200151.0,33.6187,33.6656,33.5718,33.5796,1200151.0
2016-12-16 09:30:00,42.95,42.95,42.79,42.91,1167318.0,33.5562,33.5562,33.4312,33.5249,1167318.0
2016-12-16 10:00:00,42.91,42.99,42.87,42.97,769269.0,33.5249,33.5874,33.4937,33.5718,769269.0
2016-12-16 10:30:00,42.97,42.99,42.92,42.94,718067.0,33.5718,33.5874,33.5327,33.5484,718067.0
2016-12-16 11:00:00,42.93,42.94,42.82,42.83,786882.0,33.5405,33.5484,33.4546,33.4624,786882.0
2016-12-16 11:30:00,42.83,42.89,42.81,42.88,486503.0,33.4624,33.5093,33.4468,33.5015,486503.0
2016-12-16 12:00:00,42.88,42.89,42.77,42.77,526964.0,33.5015,33.5093,33.4155,33.4155,526964.0
2016-12-16 12:30:00,42.77,42.81,42.71,42.75,683072.0,33.4155,33.4468,33.3687,33.3999,683072.0
2016-12-16 13:00:00,42.74,42.75,42.67,42.71,508828.0,33.3921,33.3999,33.3374,33.3687,508828.0
2016-12-16 13:30:00,42.7,42.77,42.69,42.74,565704.0,33.3609,33.4155,33.353,33.3921,565704.0
2016-12-16 14:00:00,42.74,42.79,42.72,42.76,671260.0,33.3921,33.4312,33.3765,33.4077,671260.0
2016-12-16 14:30:00,42.77,42.79,42.71,42.74,1162982.0,33.4155,33.4312,33.3687,33.3921,1162982.0
2016-12-16 15:00:00,42.73,42.74,42.69,42.72,697198.0,33.3843,33.3921,33.353,33.3765,697198.0
2016-12-16 15:30:00,42.72,42.8,42.71,42.79,1497390.0,33.3765,33.439,33.3687,33.4312,1497390.0
2016-12-19 09:30:00,42.75,42.77,42.69,42.71,598159.0,33.3999,33.4155,33.353,33.3687,598159.0
2016-12-19 10:00:00,42.71,42.74,42.68,42.71,754205.0,33.3687,33.3921,33.3452,33.3687,754205.0
2016-12-19 10:30:00,42.7,42.76,42.7,42.72,591705.0,33.3609,33.4077,33.3609,33.3765,591705.0
2016-12-19 11:00:00,42.71,42.75,42.67,42.68,467127.0,33.3687,33.3999,33.3374,33.3452,467127.0
2016-12-19 11:30:00,42.69,42.7,42.66,42.67,260980.0,33.353,33.3609,33.3296,33.3374,260980.0
2016-12-19 12:00:00,42.66,42.71,42.65,42.69,303416.0,33.3296,33.3687,33.3218,33.353,303416.0
2016-12-19 12:30:00,42.69,42.72,42.68,42.71,132238.0,33.353,33.3765,33.3452,33.3687,132238.0
2016-12-19 13:00:00,42.71,42.74,42.65,42.68,163785.0,33.3687,33.3921,33.3218,33.3452,163785.0
2016-12-19 13:30:00,42.67,42.7,42.61,42.66,836912.0,33.3374,33.3609,33.2905,33.3296,836912.0
2016-12-19 14:00:00,42.66,42.68,42.63,42.64,194144.0,33.3296,33.3452,33.3062,33.314,194144.0
2016-12-19 14:30:00,42.63,42.64,42.58,42.59,421438.0,33.3062,33.314,33.2671,33.2749,421438.0
2016-12-19 15:00:00,42.59,42.6,42.5,42.53,419330.0,33.2749,33.2827,33.2046,33.228,419330.0
2016-12-19 15:30:00,42.52,42.55,42.5,42.52,492712.0,33.2202,33.2437,33.2046,33.2202,492712.0
2016-12-20 09:30:00,42.65,42.67,42.52,42.62,928258.0,33.3218,33.3374,33.2202,33.2983,928258.0
2016-12-20 10:00:00,42.62,42.64,42.58,42.61,435113.0,33.2983,33.314,33.2671,33.2905,435113.0
2016-12-20 10:30:00,42.62,42.64,42.59,42.62,329181.0,33.2983,33.314,33.2749,33.2983,329181.0
2016-12-20 11:00:00,42.62,42.65,42.6,42.63,277184.0,33.2983,33.3218,33.2827,33.3062,277184.0
2016-12-20 11:30:00,42.62,42.63,42.56,42.62,429021.0,33.2983,33.3062,33.2515,33.2983,429021.0
2016-12-20 12:00:00,42.61,42.62,42.58,42.59,349858.0,33.2905,33.2983,33.2671,33.2749,349858.0
2016-12-20 12:30:00,42.6,42.61,42.58,42.6,347820.0,33.2827,33.2905,33.2671,33.2827,347820.0
2016-12-20 13:00:00,42.6,42.62,42.58,42.59,253354.0,33.2827,33.2983,33.2671,33.2749,253354.0
2016-12-20 13:30:00,42.58,42.6,42.58,42.59,203258.0,33.2671,33.2827,33.2671,33.2749,203258.0
2016-12-20 14:00:00,42.59,42.6,42.57,42.59,204659.0,33.2749,33.2827,33.2593,33.2749,204659.0
2016-12-20 14:30:00,42.59,42.6,42.54,42.59,486864.0,33.2749,33.2827,33.2358,33.2749,486864.0
2016-12-20 15:00:00,42.59,42.61,42.58,42.6,276037.0,33.2749,33.2905,33.2671,33.2827,276037.0
2016-12-20 15:30:00,42.59,42.6,42.56,42.59,647793.0,33.2749,33.2827,33.2515,33.2749,647793.0
2016-12-21 09:30:00,42.13,42.13,42.02,42.02,893529.0,33.376,33.376,33.2888,33.2888,893529.0
2016-12-21 10:00:00,42.02,42.03,41.99,42.01,511699.0,33.2888,33.2968,33.2651,33.2809,511699.0
2016-12-21 10:30:00,42.01,42.01,41.95,41.96,236420.0,33.2809,33.2809,33.2334,33.2413,236420.0
2016-12-21 11:00:00,41.96,42.0,41.95,41.98,384013.0,33.2413,33.273,33.2334,33.2572,384013.0
2016-12-21 11:30:00,41.98,41.99,41.94,41.94,166324.0,33.2572,33.2651,33.2255,33.2255,166324.0
2016-12-21 12:00:00,41.95,41.95,41.9,41.92,553473.0,33.2334,33.2334,33.1938,33.2096,553473.0
2016-12-21 12:30:00,41.91,41.93,41.9,41.9,149196.0,33.2017,33.2175,33.1938,33.1938,149196.0
2016-12-21 13:00:00,41.9,41.91,41.89,41.9,208789.0,33.1938,33.2017,33.1859,33.1938,208789.0
2016-12-21 13:30:00,41.9,41.92,41.89,41.89,223031.0,33.1938,33.2096,33.1859,33.1859,223031.0
2016-12-21 14:00:00,41.89,41.92,41.88,41.91,232707.0,33.1859,33.2096,33.1779,33.2017,232707.0
2016-12-21 14:30:00,41.92,41.93,41.9,41.9,661050.0,33.2096,33.2175,33.1938,33.1938,661050.0
2016-12-21 15:00:00,41.9,41.92,41.9,41.91,584220.0,33.1938,33.2096,33.1938,33.2017,584220.0
2016-12-21 15:30:00,41.91,41.91,41.85,41.86,631130.0,33.2017,33.2017,33.1542,33.1621,631130.0
2016-12-22 09:30:00,41.52,41.52,41.26,41.35,1269848.0,32.8927,32.8927,32.6868,32.7581,1269848.0
2016-12-22 10:00:00,41.35,41.43,41.35,41.37,853357.0,32.7581,32.8214,32.7581,32.7739,853357.0
2016-12-22 10:30:00,41.38,41.38,41.27,41.28,582623.0,32.7818,32.7818,32.6947,32.7026,582623.0
2016-12-22 11:00:00,41.29,41.3,41.25,41.27,307193.0,32.7105,32.7184,32.6788,32.6947,307193.0
2016-12-22 11:30:00,41.27,41.29,41.24,41.29,301675.0,32.6947,32.7105,32.6709,32.7105,301675.0
2016-12-22 12:00:00,41.29,41.35,41.28,41.35,209797.0,32.7105,32.7581,32.7026,32.7581,209797.0
2016-12-22 12:30:00,41.35,41.38,41.34,41.37,233251.0,32.7581,32.7818,32.7501,32.7739,233251.0
2016-12-22 13:00:00,41.37,41.39,41.36,41.38,340850.0,32.7739,32.7897,32.766,32.7818,340850.0
2016-12-22 13:30:00,41.38,41.41,41.36,41.39,289924.0,32.7818,32.8056,32.766,32.7897,289924.0
2016-12-22 14:00:00,41.4,41.42,41.39,41.42,264301.0,32.7977,32.8135,32.7897,32.8135,264301.0
2016-12-22 14:30:00,41.42,41.43,41.39,41.42,439425.0,32.8135,32.8214,32.7897,32.8135,439425.0
2016-12-22 15:00:00,41.42,41.43,41.37,41.38,402843.0,32.8135,32.8214,32.7739,32.7818,402843.0
2016-12-22 15:30:00,41.38,41.42,41.37,41.42,529223.0,32.7818,32.8135,32.7739,32.8135,529223.0
2016-12-23 09:30:00,41.48,41.56,41.42,41.55,341654.0,32.861,32.9244,32.8135,32.9165,341654.0
2016-12-23 10:00:00,41.55,41.6,41.5,41.51,242312.0,32.9165,32.9561,32.8769,32.8848,242312.0
2016-12-23 10:30:00,41.51,41.53,41.47,41.53,386583.0,32.8848,32.9007,32.8531,32.9007,386583.0
2016-12-23 11:00:00,41.53,41.53,41.48,41.51,298391.0,32.9007,32.9007,32.861,32.8848,298391.0
2016-12-23 11:30:00,41.51,41.52,41.49,41.52,198073.0,32.8848,32.8927,32.869,32.8927,198073.0
2016-12-23 12:00:00,41.52,41.56,41.51,41.54,238533.0,32.8927,32.9244,32.8848,32.9086,238533.0
2016-12-23 12:30:00,41.55,41.55,41.54,41.55,126617.0,32.9165,32.9165,32.9086,32.9165,126617.0
2016-12-23 13:00:00,41.55,41.59,41.54,41.59,187465.0,32.9165,32.9482,32.9086,32.9482,187465.0
2016-12-23 13:30:00,41.59,41.59,41.58,41.58,171910.0,32.9482,32.9482,32.9403,32.9403,171910.0
2016-12-23 14:00:00,41.59,41.6,41.57,41.59,216437.0,32.9482,32.9561,32.9323,32.9482,216437.0
2016-12-23 14:30:00,41.59,41.61,41.59,41.61,350447.0,32.9482,32.964,32.9482,32.964,350447.0
2016-12-23 15:00:00,41.61,41.61,41.58,41.58,175766.0,32.964,32.964,32.9403,32.9403,175766.0
2016-12-23 15:30:00,41.59,41.62,41.58,41.62,284426.0,32.9482,32.972,32.9403,32.972,284426.0
2016-12-27 09:30:00,41.73,41.81,41.7,41.77,435948.0,33.0591,33.1225,33.0353,33.0908,435948.0
2016-12-27 10:00:00,41.77,41.79,41.76,41.78,216365.0,33.0908,33.1066,33.0829,33.0987,216365.0
2016-12-27 10:30:00,41.78,41.83,41.77,41.8,218705.0,33.0987,33.1383,33.0908,33.1146,218705.0
2016-12-27 11:00:00,41.8,41.81,41.78,41.8,337853.0,33.1146,33.1225,33.0987,33.1146,337853.0
2016-12-27 11:30:00,41.81,41.82,41.78,41.79,202146.0,33.1225,33.1304,33.0987,33.1066,202146.0
2016-12-27 12:00:00,41.79,41.79,41.77,41.78,154104.0,33.1066,33.1066,33.0908,33.0987,154104.0
2016-12-27 12:30:00,41.77,41.79,41.76,41.78,162387.0,33.0908,33.1066,33.0829,33.0987,162387.0
2016-12-27 13:00:00,41.77,41.79,41.76,41.79,171258.0,33.0908,33.1066,33.0829,33.1066,171258.0
2016-12-27 13:30:00,41.79,41.79,41.77,41.78,159602.0,33.1066,33.1066,33.0908,33.0987,159602.0
2016-12-27 14:00:00,41.78,41.79,41.75,41.78,163741.0,33.0987,33.1066,33.0749,33.0987,163741.0
2016-12-27 14:30:00,41.78,41.8,41.77,41.8,794481.0,33.0987,33.1146,33.0908,33.1146,794481.0
2016-12-27 15:00:00,41.8,41.81,41.79,41.8,315225.0,33.1146,33.1225,33.1066,33.1146,315225.0
2016-12-27 15:30:00,41.8,41.81,41.75,41.76,702882.0,33.1146,33.1225,33.0749,33.0829,702882.0
2016-12-28 09:30:00,42.17,42.17,42.03,42.04,425388.0,33.4077,33.4077,33.2968,33.3047,425388.0
2016-12-28 10:00:00,42.04,42.08,42.02,42.04,261941.0,33.3047,33.3364,33.2888,33.3047,261941.0
2016-12-28 10:30:00,42.04,42.05,42.02,42.04,321013.0,33.3047,33.3126,33.2888,33.3047,321013.0
2016-12-28 11:00:00,42.04,42.09,42.03,42.09,379900.0,33.3047,33.3443,33.2968,33.3443,379900.0
2016-12-28 11:30:00,42.09,42.1,42.05,42.05,147036.0,33.3443,33.3522,33.3126,33.3126,147036.0
2016-12-28 12:00:00,42.05,42.06,41.97,42.01,288709.0,33.3126,33.3205,33.2492,33.2809,288709.0
2016-12-28 12:30:00,42.0,42.01,41.95,42.0,339629.0,33.273,33.2809,33.2334,33.273,339629.0
2016-12-28 13:00:00,42.01,42.03,41.99,42.02,295551.0,33.2809,33.2968,33.2651,33.2888,295551.0
2016-12-28 13:30:00,42.01,42.05,42.0,42.05,217568.0,33.2809,33.3126,33.273,33.3126,217568.0
2016-12-28 14:00:00,42.04,42.07,42.0,42.02,175509.0,33.3047,33.3285,33.273,33.2888,175509.0
2016-12-28 14:30:00,42.02,42.05,42.02,42.03,672551.0,33.2888,33.3126,33.2888,33.2968,672551.0
2016-12-28 15:00:00,42.04,42.06,42.03,42.05,175338.0,33.3047,33.3205,33.2968,33.3126,175338.0
2016-12-28 15:30:00,42.05,42.05,41.99,42.04,415271.0,33.3126,33.3126,33.2651,33.3047,415271.0
2016-12-29 09:30:00,42.46,42.52,42.43,42.48,756192.0,33.6374,33.6849,33.6137,33.6533,756192.0
2016-12-29 10:00:00,42.48,42.56,42.47,42.55,801478.0,33.6533,33.7166,33.6453,33.7087,801478.0
2016-12-29 10:30:00,42.54,42.58,42.52,42.58,719481.0,33.7008,33.7325,33.6849,33.7325,719481.0
2016-12-29 11:00:00,42.58,42.64,42.57,42.64,1416241.0,33.7325,33.78,33.7246,33.78,1416241.0
2016-12-29 11:30:00,42.64,42.67,42.63,42.65,689882.0,33.78,33.8038,33.7721,33.7879,689882.0
2016-12-29 12:00:00,42.66,42.68,42.61,42.67,398676.0,33.7959,33.8117,33.7562,33.8038,398676.0
2016-12-29 12:30:00,42.67,42.7,42.66,42.67,205786.0,33.8038,33.8275,33.7959,33.8038,205786.0
2016-12-29 13:00:00,42.68,42.7,42.67,42.68,638841.0,33.8117,33.8275,33.8038,33.8117,638841.0
2016-12-29 13:30:00,42.68,42.7,42.66,42.7,243479.0,33.8117,33.8275,33.7959,33.8275,243479.0
2016-12-29 14:00:00,42.69,42.73,42.69,42.71,441491.0,33.8196,33.8513,33.8196,33.8355,441491.0
2016-12-29 14:30:00,42.71,42.72,42.67,42.68,345225.0,33.8355,33.8434,33.8038,33.8117,345225.0
2016-12-29 15:00:00,42.68,42.69,42.65,42.66,427185.0,33.8117,33.8196,33.7879,33.7959,427185.0
2016-12-29 15:30:00,42.66,42.68,42.64,42.68,623331.0,33.7959,33.8117,33.78,33.8117,623331.0
2016-12-30 09:30:00,42.74,42.74,42.53,42.55,440160.0,33.8592,33.8592,33.6929,33.7087,440160.0
2016-12-30 10:00:00,42.55,42.58,42.51,42.52,318009.0,33.7087,33.7325,33.677,33.6849,318009.0
2016-12-30 10:30:00,42.52,42.58,42.51,42.58,408746.0,33.6849,33.7325,33.677,33.7325,408746.0
2016-12-30 11:00:00,42.58,42.58,42.52,42.52,1051330.0,33.7325,33.7325,33.6849,33.6849,1051330.0
2016-12-30 11:30:00,42.53,42.57,42.5,42.55,946585.0,33.6929,33.7246,33.6691,33.7087,946585.0
2016-12-30 12:00:00,42.54,42.55,42.49,42.5,620582.0,33.7008,33.7087,33.6612,33.6691,620582.0
2016-12-30 12:30:00,42.5,42.52,42.42,42.45,270557.0,33.6691,33.6849,33.6057,33.6295,270557.0
2016-12-30 13:00:00,42.45,42.49,42.43,42.47,384723.0,33.6295,33.6612,33.6137,33.6453,384723.0
2016-12-30 13:30:00,42.47,42.5,42.46,42.47,392844.0,33.6453,33.6691,33.6374,33.6453,392844.0
2016-12-30 14:00:00,42.47,42.47,42.42,42.42,538698.0,33.6453,33.6453,33.6057,33.6057,538698.0
2016-12-30 14:30:00,42.42,42.46,42.36,42.41,642375.0,33.6057,33.6374,33.5582,33.5978,642375.0
2016-12-30 15:00:00,42.4,42.46,42.38,42.45,529212.0,33.5899,33.6374,33.574,33.6295,529212.0
2016-12-30 15:30:00,42.45,42.46,42.33,42.44,888225.0,33.6295,33.6374,33.5344,33.6216,888225.0
2017-01-03 09:30:00,42.86,43.03,42.86,43.02,1248619.0,33.9543,34.089,33.9543,34.0811,1248619.0
2017-01-03 10:00:00,43.02,43.11,43.0,43.03,607197.0,34.0811,34.1524,34.0652,34.089,607197.0
2017-01-03 10:30:00,43.02,43.05,42.91,42.92,577759.0,34.0811,34.1048,33.9939,34.0018,577759.0
2017-01-03 11:00:00,42.92,42.93,42.82,42.82,714422.0,34.0018,34.0098,33.9226,33.9226,714422.0
2017-01-03 11:30:00,42.83,42.88,42.76,42.84,266446.0,33.9305,33.9701,33.8751,33.9385,266446.0
2017-01-03 12:00:00,42.84,42.85,42.77,42.8,178187.0,33.9385,33.9464,33.883,33.9068,178187.0
2017-01-03 12:30:00,42.8,42.83,42.74,42.8,309645.0,33.9068,33.9305,33.8592,33.9068,309645.0
2017-01-03 13:00:00,42.8,42.83,42.78,42.83,243587.0,33.9068,33.9305,33.8909,33.9305,243587.0
2017-01-03 13:30:00,42.83,42.83,42.76,42.76,541954.0,33.9305,33.9305,33.8751,33.8751,541954.0
2017-01-03 14:00:00,42.76,42.81,42.76,42.77,180381.0,33.8751,33.9147,33.8751,33.883,180381.0
2017-01-03 14:30:00,42.77,42.82,42.76,42.8,261941.0,33.883,33.9226,33.8751,33.9068,261941.0
2017-01-03 15:00:00,42.81,42.83,42.76,42.79,879315.0,33.9147,33.9305,33.8751,33.8988,879315.0
2017-01-03 15:30:00,42.78,42.9,42.76,42.9,841606.0,33.8909,33.986,33.8751,33.986,841606.0
2017-01-04 09:30:00,43.18,43.26,43.18,43.24,389347.0,34.2078,34.2712,34.2078,34.2553,389347.0
2017-01-04 10:00:00,43.25,43.28,43.22,43.22,363700.0,34.2633,34.287,34.2395,34.2395,363700.0
2017-01-04 10:30:00,43.22,43.24,43.17,43.19,340451.0,34.2395,34.2553,34.1999,34.2157,340451.0
2017-01-04 11:00:00,43.2,43.25,43.2,43.24,134161.0,34.2237,34.2633,34.2237,34.2553,134161.0
2017-01-04 11:30:00,43.24,43.28,43.23,43.28,168791.0,34.2553,34.287,34.2474,34.287,168791.0
2017-01-04 12:00:00,43.28,43.29,43.23,43.25,277258.0,34.287,34.295,34.2474,34.2633,277258.0
2017-01-04 12:30:00,43.24,43.25,43.21,43.25,179579.0,34.2553,34.2633,34.2316,34.2633,179579.0
2017-01-04 13:00:00,43.25,43.26,43.24,43.26,240730.0,34.2633,34.2712,34.2553,34.2712,240730.0
2017-01-04 13:30:00,43.26,43.3,43.25,43.28,195534.0,34.2712,34.3029,34.2633,34.287,195534.0
2017-01-04 14:00:00,43.29,43.34,43.24,43.26,523422.0,34.295,34.3346,34.2553,34.2712,523422.0
2017-01-04 14:30:00,43.26,43.29,43.24,43.27,446780.0,34.2712,34.295,34.2553,34.2791,446780.0
2017-01-04 15:00:00,43.26,43.27,43.21,43.21,829225.0,34.2712,34.2791,34.2316,34.2316,829225.0
2017-01-04 15:30:00,43.21,43.27,43.19,43.27,850851.0,34.2316,34.2791,34.2157,34.2791,850851.0
2017-01-05 09:30:00,43.6,43.69,43.57,43.66,422374.0,34.5405,34.6118,34.5168,34.5881,422374.0
2017-01-05 10:00:00,43.65,43.77,43.64,43.76,541553.0,34.5802,34.6752,34.5722,34.6673,541553.0
2017-01-05 10:30:00,43.75,43.77,43.71,43.73,414578.0,34.6594,34.6752,34.6277,34.6435,414578.0
2017-01-05 11:00:00,43.73,43.73,43.6,43.66,790358.0,34.6435,34.6435,34.5405,34.5881,790358.0
2017-01-05 11:30:00,43.67,43.7,43.62,43.69,551089.0,34.596,34.6198,34.5564,34.6118,551089.0
2017-01-05 12:00:00,43.69,43.74,43.67,43.73,659658.0,34.6118,34.6515,34.596,34.6435,659658.0
2017-01-05 12:30:00,43.73,43.77,43.72,43.76,204146.0,34.6435,34.6752,34.6356,34.6673,204146.0
2017-01-05 13:00:00,43.77,43.8,43.74,43.78,345099.0,34.6752,34.699,34.6515,34.6831,345099.0
2017-01-05 13:30:00,43.77,43.8,43.76,43.77,105215.0,34.6752,34.699,34.6673,34.6752,105215.0
2017-01-05 14:00:00,43.78,43.82,43.77,43.8,131643.0,34.6831,34.7148,34.6752,34.699,131643.0
2017-01-05 14:30:00,43.8,43.82,43.77,43.78,269612.0,34.699,34.7148,34.6752,34.6831,269612.0
2017-01-05 15:00:00,43.77,43.83,43.77,43.8,273711.0,34.6752,34.7228,34.6752,34.699,273711.0
2017-01-05 15:30:00,43.81,43.83,43.77,43.78,608162.0,34.7069,34.7228,34.6752,34.6831,608162.0
2017-01-06 09:30:00,43.64,43.64,43.48,43.59,617360.0,34.5722,34.5722,34.4455,34.5326,617360.0
2017-01-06 10:00:00,43.59,43.64,43.51,43.52,529592.0,34.5326,34.5722,34.4692,34.4772,529592.0
2017-01-06 10:30:00,43.52,43.57,43.5,43.55,495510.0,34.4772,34.5168,34.4613,34.5009,495510.0
2017-01-06 11:00:00,43.54,43.6,43.54,43.59,478572.0,34.493,34.5405,34.493,34.5326,478572.0
2017-01-06 11:30:00,43.6,43.61,43.55,43.57,432222.0,34.5405,34.5485,34.5009,34.5168,432222.0
2017-01-06 12:00:00,43.57,43.57,43.52,43.54,223408.0,34.5168,34.5168,34.4772,34.493,223408.0
2017-01-06 12:30:00,43.54,43.56,43.52,43.55,407802.0,34.493,34.5089,34.4772,34.5009,407802.0
2017-01-06 13:00:00,43.55,43.55,43.48,43.48,256704.0,34.5009,34.5009,34.4455,34.4455,256704.0
2017-01-06 13:30:00,43.48,43.53,43.48,43.5,228922.0,34.4455,34.4851,34.4455,34.4613,228922.0
2017-01-06 14:00:00,43.51,43.55,43.5,43.52,549695.0,34.4692,34.5009,34.4613,34.4772,549695.0
2017-01-06 14:30:00,43.52,43.55,43.5,43.55,856756.0,34.4772,34.5009,34.4613,34.5009,856756.0
2017-01-06 15:00:00,43.55,43.61,43.54,43.61,830907.0,34.5009,34.5485,34.493,34.5485,830907.0
2017-01-06 15:30:00,43.61,43.65,43.57,43.58,1063888.0,34.5485,34.5802,34.5168,34.5247,1063888.0
2017-01-09 09:30:00,43.53,43.56,43.48,43.53,479190.0,34.4851,34.5089,34.4455,34.4851,479190.0
2017-01-09 10:00:00,43.53,43.54,43.48,43.5,246834.0,34.4851,34.493,34.4455,34.4613,246834.0
2017-01-09 10:30:00,43.5,43.57,43.48,43.56,409664.0,34.4613,34.5168,34.4455,34.5089,409664.0
2017-01-09 11:00:00,43.55,43.62,43.54,43.61,398705.0,34.5009,34.5564,34.493,34.5485,398705.0
2017-01-09 11:30:00,43.61,43.62,43.59,43.62,314348.0,34.5485,34.5564,34.5326,34.5564,314348.0
2017-01-09 12:00:00,43.62,43.63,43.58,43.61,345047.0,34.5564,34.5643,34.5247,34.5485,345047.0
2017-01-09 12:30:00,43.61,43.61,43.57,43.58,120362.0,34.5485,34.5485,34.5168,34.5247,120362.0
2017-01-09 13:00:00,43.58,43.59,43.55,43.57,317499.0,34.5247,34.5326,34.5009,34.5168,317499.0
2017-01-09 13:30:00,43.57,43.58,43.55,43.57,159919.0,34.5168,34.5247,34.5009,34.5168,159919.0
2017-01-09 14:00:00,43.56,43.58,43.53,43.54,197509.0,34.5089,34.5247,34.4851,34.493,197509.0
2017-01-09 14:30:00,43.54,43.55,43.51,43.55,293697.0,34.493,34.5009,34.4692,34.5009,293697.0
2017-01-09 15:00:00,43.55,43.55,43.52,43.55,527788.0,34.5009,34.5009,34.4772,34.5009,527788.0
2017-01-09 15:30:00,43.55,43.56,43.49,43.51,833474.0,34.5009,34.5089,34.4534,34.4692,833474.0
2017-01-10 09:30:00,43.76,43.89,43.75,43.88,849960.0,34.6673,34.7703,34.6594,34.7624,849960.0
2017-01-10 10:00:00,43.87,43.91,43.84,43.87,218757.0,34.7544,34.7861,34.7307,34.7544,218757.0
2017-01-10 10:30:00,43.87,43.94,43.87,43.91,1478522.0,34.7544,34.8099,34.7544,34.7861,1478522.0
2017-01-10 11:00:00,43.91,43.96,43.91,43.94,173611.0,34.7861,34.8257,34.7861,34.8099,173611.0
2017-01-10 11:30:00,43.93,43.98,43.93,43.96,231166.0,34.802,34.8416,34.802,34.8257,231166.0
2017-01-10 12:00:00,43.96,43.98,43.93,43.94,161584.0,34.8257,34.8416,34.802,34.8099,161584.0
2017-01-10 12:30:00,43.94,43.94,43.87,43.88,288332.0,34.8099,34.8099,34.7544,34.7624,288332.0
2017-01-10 13:00:00,43.88,43.89,43.84,43.86,215767.0,34.7624,34.7703,34.7307,34.7465,215767.0
2017-01-10 13:30:00,43.86,43.88,43.79,43.8,170363.0,34.7465,34.7624,34.6911,34.699,170363.0
2017-01-10 14:00:00,43.79,43.81,43.75,43.76,290665.0,34.6911,34.7069,34.6594,34.6673,290665.0
2017-01-10 14:30:00,43.76,43.8,43.75,43.8,389229.0,34.6673,34.699,34.6594,34.699,389229.0
2017-01-10 15:00:00,43.8,43.86,43.79,43.84,435474.0,34.699,34.7465,34.6911,34.7307,435474.0
2017-01-10 15:30:00,43.84,43.88,43.77,43.78,589578.0,34.7307,34.7624,34.6752,34.6831,589578.0
2017-01-11 09:30:00,43.87,43.87,43.78,43.84,319628.0,34.7544,34.7544,34.6831,34.7307,319628.0
2017-01-11 10:00:00,43.84,43.85,43.73,43.77,261055.0,34.7307,34.7386,34.6435,34.6752,261055.0
2017-01-11 10:30:00,43.76,43.78,43.7,43.73,4437139.0,34.6673,34.6831,34.6198,34.6435,4437139.0
2017-01-11 11:00:00,43.73,43.85,43.73,43.84,742178.0,34.6435,34.7386,34.6435,34.7307,742178.0
2017-01-11 11:30:00,43.84,43.99,43.75,43.87,804547.0,34.7307,34.8495,34.6594,34.7544,804547.0
2017-01-11 12:00:00,43.87,43.93,43.77,43.91,813172.0,34.7544,34.802,34.6752,34.7861,813172.0
2017-01-11 12:30:00,43.92,44.06,43.88,44.05,1147512.0,34.794,34.905,34.7624,34.897,1147512.0
2017-01-11 13:00:00,44.05,44.19,44.04,44.09,1712183.0,34.897,35.0079,34.8891,34.9287,1712183.0
2017-01-11 13:30:00,44.09,44.17,44.08,44.11,1268737.0,34.9287,34.9921,34.9208,34.9446,1268737.0
2017-01-11 14:00:00,44.11,44.16,44.1,44.15,602687.0,34.9446,34.9842,34.9366,34.9763,602687.0
2017-01-11 14:30:00,44.15,44.19,44.12,44.13,837049.0,34.9763,35.0079,34.9525,34.9604,837049.0
2017-01-11 15:00:00,44.14,44.24,44.11,44.19,1733322.0,34.9683,35.0476,34.9446,35.0079,1733322.0
2017-01-11 15:30:00,44.19,44.28,44.18,44.24,1594422.0,35.0079,35.0792,35.0,35.0476,1594422.0
2017-01-12 09:30:00,44.46,44.46,44.34,44.39,917328.0,35.2218,35.2218,35.1268,35.1664,917328.0
2017-01-12 10:00:00,44.4,44.41,44.28,44.34,1147558.0,35.1743,35.1822,35.0792,35.1268,1147558.0
2017-01-12 10:30:00,44.34,44.35,44.24,44.25,173251.0,35.1268,35.1347,35.0476,35.0555,173251.0
2017-01-12 11:00:00,44.25,44.3,44.21,44.29,513705.0,35.0555,35.0951,35.0238,35.0872,513705.0
2017-01-12 11:30:00,44.29,44.32,44.26,44.31,354136.0,35.0872,35.1109,35.0634,35.103,354136.0
2017-01-12 12:00:00,44.32,44.36,44.3,44.36,334965.0,35.1109,35.1426,35.0951,35.1426,334965.0
2017-01-12 12:30:00,44.36,44.41,44.36,44.4,238182.0,35.1426,35.1822,35.1426,35.1743,238182.0
2017-01-12 13:00:00,44.39,44.42,44.37,44.4,294300.0,35.1664,35.1902,35.1505,35.1743,294300.0
2017-01-12 13:30:00,44.4,44.44,44.39,44.41,320426.0,35.1743,35.206,35.1664,35.1822,320426.0
2017-01-12 14:00:00,44.41,44.42,44.38,44.41,332357.0,35.1822,35.1902,35.1585,35.1822,332357.0
2017-01-12 14:30:00,44.41,44.44,44.35,44.36,502534.0,35.1822,35.206,35.1347,35.1426,502534.0
2017-01-12 15:00:00,44.37,44.37,44.32,44.36,368110.0,35.1505,35.1505,35.1109,35.1426,368110.0
2017-01-12 15:30:00,44.36,44.44,44.35,44.41,610974.0,35.1426,35.206,35.1347,35.1822,610974.0
2017-01-13 09:30:00,44.29,44.33,44.24,44.26,370887.0,35.0872,35.1189,35.0476,35.0634,370887.0
2017-01-13 10:00:00,44.26,44.32,44.24,44.3,352577.0,35.0634,35.1109,35.0476,35.0951,352577.0
2017-01-13 10:30:00,44.3,44.35,44.29,44.34,305358.0,35.0951,35.1347,35.0872,35.1268,305358.0
2017-01-13 11:00:00,44.34,44.36,44.31,44.36,343952.0,35.1268,35.1426,35.103,35.1426,343952.0
2017-01-13 11:30:00,44.36,44.42,44.34,44.4,393840.0,35.1426,35.1902,35.1268,35.1743,393840.0
2017-01-13 12:00:00,44.4,44.41,44.35,44.36,202606.0,35.1743,35.1822,35.1347,35.1426,202606.0
2017-01-13 12:30:00,44.37,44.37,44.34,44.35,183016.0,35.1505,35.1505,35.1268,35.1347,183016.0
2017-01-13 13:00:00,44.35,44.37,44.32,44.33,151833.0,35.1347,35.1505,35.1109,35.1189,151833.0
2017-01-13 13:30:00,44.33,44.34,44.3,44.32,186387.0,35.1189,35.1268,35.0951,35.1109,186387.0
2017-01-13 14:00:00,44.32,44.32,44.27,44.3,560041.0,35.1109,35.1109,35.0713,35.0951,560041.0
2017-01-13 14:30:00,44.3,44.36,44.29,44.34,606306.0,35.0951,35.1426,35.0872,35.1268,606306.0
2017-01-13 15:00:00,44.34,44.38,44.33,44.38,442301.0,35.1268,35.1585,35.1189,35.1585,442301.0
2017-01-13 15:30:00,44.38,44.43,44.36,44.41,1386500.0,35.1585,35.1981,35.1426,35.1822,1386500.0
2017-01-17 09:30:00,44.37,44.39,44.27,44.35,521192.0,35.1505,35.1664,35.0713,35.1347,521192.0
2017-01-17 10:00:00,44.37,44.46,44.35,44.41,260597.0,35.1505,35.2218,35.1347,35.1822,260597.0
2017-01-17 10:30:00,44.42,44.44,44.38,44.38,380792.0,35.1902,35.206,35.1585,35.1585,380792.0
2017-01-17 11:00:00,44.38,44.41,44.36,44.37,351183.0,35.1585,35.1822,35.1426,35.1505,351183.0
2017-01-17 11:30:00,44.37,44.41,44.36,44.4,145453.0,35.1505,35.1822,35.1426,35.1743,145453.0
2017-01-17 12:00:00,44.39,44.4,44.36,44.37,83233.0,35.1664,35.1743,35.1426,35.1505,83233.0
2017-01-17 12:30:00,44.38,44.4,44.37,44.39,235199.0,35.1585,35.1743,35.1505,35.1664,235199.0
2017-01-17 13:00:00,44.39,44.43,44.39,44.43,141454.0,35.1664,35.1981,35.1664,35.1981,141454.0
2017-01-17 13:30:00,44.43,44.43,44.4,44.42,113650.0,35.1981,35.1981,35.1743,35.1902,113650.0
2017-01-17 14:00:00,44.42,44.44,44.37,44.38,412679.0,35.1902,35.206,35.1505,35.1585,412679.0
2017-01-17 14:30:00,44.38,44.38,44.32,44.37,396184.0,35.1585,35.1585,35.1109,35.1505,396184.0
2017-01-17 15:00:00,44.37,44.37,44.33,44.34,318972.0,35.1505,35.1505,35.1189,35.1268,318972.0
2017-01-17 15:30:00,44.35,44.4,44.34,44.4,408630.0,35.1347,35.1743,35.1268,35.1743,408630.0
2017-01-18 09:30:00,44.44,44.44,44.34,44.42,450794.0,35.206,35.206,35.1268,35.1902,450794.0
2017-01-18 10:00:00,44.42,44.44,44.39,44.4,274258.0,35.1902,35.206,35.1664,35.1743,274258.0
2017-01-18 10:30:00,44.4,44.43,44.36,44.4,214395.0,35.1743,35.1981,35.1426,35.1743,214395.0
2017-01-18 11:00:00,44.4,44.42,44.39,44.41,335923.0,35.1743,35.1902,35.1664,35.1822,335923.0
2017-01-18 11:30:00,44.41,44.42,44.32,44.33,363036.0,35.1822,35.1902,35.1109,35.1189,363036.0
2017-01-18 12:00:00,44.33,44.37,44.3,44.33,139965.0,35.1189,35.1505,35.0951,35.1189,139965.0
2017-01-18 12:30:00,44.33,44.33,44.27,44.29,232320.0,35.1189,35.1189,35.0713,35.0872,232320.0
2017-01-18 13:00:00,44.28,44.32,44.27,44.27,125377.0,35.0792,35.1109,35.0713,35.0713,125377.0
2017-01-18 13:30:00,44.28,44.28,44.23,44.23,285765.0,35.0792,35.0792,35.0396,35.0396,285765.0
2017-01-18 14:00:00,44.23,44.25,44.2,44.21,443369.0,35.0396,35.0555,35.0159,35.0238,443369.0
2017-01-18 14:30:00,44.21,44.23,44.17,44.22,434430.0,35.0238,35.0396,34.9921,35.0317,434430.0
2017-01-18 15:00:00,44.22,44.23,44.11,44.13,679130.0,35.0317,35.0396,34.9446,34.9604,679130.0
2017-01-18 15:30:00,44.13,44.19,44.11,44.19,442226.0,34.9604,35.0079,34.9446,35.0079,442226.0
2017-01-19 09:30:00,44.16,44.21,44.04,44.05,821714.0,34.9842,35.0238,34.8891,34.897,821714.0
2017-01-19 10:00:00,44.05,44.07,44.01,44.05,594997.0,34.897,34.9129,34.8653,34.897,594997.0
2017-01-19 10:30:00,44.05,44.11,44.04,44.09,764693.0,34.897,34.9446,34.8891,34.9287,764693.0
2017-01-19 11:00:00,44.09,44.14,44.05,44.09,630414.0,34.9287,34.9683,34.897,34.9287,630414.0
2017-01-19 11:30:00,44.09,44.09,44.06,44.07,657649.0,34.9287,34.9287,34.905,34.9129,657649.0
2017-01-19 12:00:00,44.07,44.08,43.96,43.98,759293.0,34.9129,34.9208,34.8257,34.8416,759293.0
2017-01-19 12:30:00,43.98,43.99,43.9,43.94,594513.0,34.8416,34.8495,34.7782,34.8099,594513.0
2017-01-19 13:00:00,43.95,43.98,43.92,43.96,537674.0,34.8178,34.8416,34.794,34.8257,537674.0
2017-01-19 13:30:00,43.96,44.01,43.94,43.95,363477.0,34.8257,34.8653,34.8099,34.8178,363477.0
2017-01-19 14:00:00,43.95,43.96,43.86,43.91,430222.0,34.8178,34.8257,34.7465,34.7861,430222.0
2017-01-19 14:30:00,43.91,43.99,43.89,43.97,641845.0,34.7861,34.8495,34.7703,34.8337,641845.0
2017-01-19 15:00:00,43.98,44.06,43.95,44.02,654117.0,34.8416,34.905,34.8178,34.8733,654117.0
2017-01-19 15:30:00,44.02,44.07,43.99,44.03,759394.0,34.8733,34.9129,34.8495,34.8812,759394.0
2017-01-20 09:30:00,44.09,44.15,44.06,44.12,533175.0,34.9287,34.9763,34.905,34.9525,533175.0
2017-01-20 10:00:00,44.13,44.2,44.1,44.16,344035.0,34.9604,35.0159,34.9366,34.9842,344035.0
2017-01-20 10:30:00,44.16,44.19,44.12,44.17,456239.0,34.9842,35.0079,34.9525,34.9921,456239.0
2017-01-20 11:00:00,44.16,44.18,44.09,44.09,297345.0,34.9842,35.0,34.9287,34.9287,297345.0
2017-01-20 11:30:00,44.09,44.13,44.08,44.09,277354.0,34.9287,34.9604,34.9208,34.9287,277354.0
2017-01-20 12:00:00,44.09,44.1,43.93,44.04,922632.0,34.9287,34.9366,34.802,34.8891,922632.0
2017-01-20 12:30:00,44.04,44.04,43.92,44.0,723689.0,34.8891,34.8891,34.794,34.8574,723689.0
2017-01-20 13:00:00,44.01,44.05,43.98,44.04,229949.0,34.8653,34.897,34.8416,34.8891,229949.0
2017-01-20 13:30:00,44.04,44.06,44.02,44.05,209104.0,34.8891,34.905,34.8733,34.897,209104.0
2017-01-20 14:00:00,44.05,44.11,44.04,44.08,302663.0,34.897,34.9446,34.8891,34.9208,302663.0
2017-01-20 14:30:00,44.08,44.11,44.06,44.1,439422.0,34.9208,34.9446,34.905,34.9366,439422.0
2017-01-20 15:00:00,44.1,44.15,44.07,44.08,441296.0,34.9366,34.9763,34.9129,34.9208,441296.0
2017-01-20 15:30:00,44.08,44.18,44.07,44.17,1093860.0,34.9208,35.0,34.9129,34.9921,1093860.0
2017-01-23 09:30:00,44.48,44.51,44.45,44.5,302140.0,35.2377,35.2615,35.2139,35.2535,302140.0
2017-01-23 10:00:00,44.49,44.53,44.46,44.47,453472.0,35.2456,35.2773,35.2218,35.2298,453472.0
2017-01-23 10:30:00,44.47,44.6,44.43,44.6,488641.0,35.2298,35.3328,35.1981,35.3328,488641.0
2017-01-23 11:00:00,44.6,44.62,44.54,44.58,165528.0,35.3328,35.3486,35.2852,35.3169,165528.0
2017-01-23 11:30:00,44.58,44.61,44.5,44.54,163667.0,35.3169,35.3407,35.2535,35.2852,163667.0
2017-01-23 12:00:00,44.54,44.55,44.48,44.54,190022.0,35.2852,35.2931,35.2377,35.2852,190022.0
2017-01-23 12:30:00,44.54,44.58,44.53,44.57,253198.0,35.2852,35.3169,35.2773,35.309,253198.0
2017-01-23 13:00:00,44.57,44.61,44.56,44.59,410092.0,35.309,35.3407,35.3011,35.3248,410092.0
2017-01-23 13:30:00,44.59,44.67,44.59,44.66,981618.0,35.3248,35.3882,35.3248,35.3803,981618.0
2017-01-23 14:00:00,44.66,44.71,44.65,44.7,1120067.0,35.3803,35.4199,35.3724,35.412,1120067.0
2017-01-23 14:30:00,44.71,44.79,44.7,44.79,1616573.0,35.4199,35.4833,35.412,35.4833,1616573.0
2017-01-23 15:00:00,44.79,44.83,44.77,44.83,2704144.0,35.4833,35.515,35.4674,35.515,2704144.0
2017-01-23 15:30:00,44.83,44.85,44.82,44.84,3978687.0,35.515,35.5308,35.507,35.5229,3978687.0
2017-01-24 09:30:00,45.05,45.14,45.0,45.13,1195953.0,35.6893,35.7606,35.6496,35.7526,1195953.0
2017-01-24 10:00:00,45.14,45.15,45.11,45.11,1086059.0,35.7606,35.7685,35.7368,35.7368,1086059.0
2017-01-24 10:30:00,45.11,45.12,45.05,45.1,1548187.0,35.7368,35.7447,35.6893,35.7289,1548187.0
2017-01-24 11:00:00,45.11,45.12,45.07,45.08,334516.0,35.7368,35.7447,35.7051,35.713,334516.0
2017-01-24 11:30:00,45.09,45.16,45.06,45.15,697040.0,35.7209,35.7764,35.6972,35.7685,697040.0
2017-01-24 12:00:00,45.16,45.19,45.15,45.17,815930.0,35.7764,35.8002,35.7685,35.7843,815930.0
2017-01-24 12:30:00,45.17,45.18,45.15,45.16,547070.0,35.7843,35.7922,35.7685,35.7764,547070.0
2017-01-24 13:00:00,45.16,45.19,45.15,45.19,1047901.0,35.7764,35.8002,35.7685,35.8002,1047901.0
2017-01-24 13:30:00,45.19,45.24,45.18,45.23,1106540.0,35.8002,35.8398,35.7922,35.8318,1106540.0
2017-01-24 14:00:00,45.23,45.23,45.17,45.18,799192.0,35.8318,35.8318,35.7843,35.7922,799192.0
2017-01-24 14:30:00,45.17,45.22,45.17,45.2,977385.0,35.7843,35.8239,35.7843,35.8081,977385.0
2017-01-24 15:00:00,45.2,45.22,45.16,45.16,898525.0,35.8081,35.8239,35.7764,35.7764,898525.0
2017-01-24 15:30:00,45.16,45.18,45.08,45.1,511530.0,35.7764,35.7922,35.713,35.7289,511530.0
2017-01-25 09:30:00,45.32,45.35,45.25,45.32,570748.0,35.9031,35.9269,35.8477,35.9031,570748.0
2017-01-25 10:00:00,45.33,45.36,45.3,45.34,244976.0,35.9111,35.9348,35.8873,35.919,244976.0
2017-01-25 10:30:00,45.33,45.39,45.31,45.39,398083.0,35.9111,35.9586,35.8952,35.9586,398083.0
2017-01-25 11:00:00,45.39,45.43,45.38,45.41,393833.0,35.9586,35.9903,35.9507,35.9744,393833.0
2017-01-25 11:30:00,45.41,45.41,45.38,45.4,232493.0,35.9744,35.9744,35.9507,35.9665,232493.0
2017-01-25 12:00:00,45.39,45.42,45.38,45.4,177072.0,35.9586,35.9824,35.9507,35.9665,177072.0
2017-01-25 12:30:00,45.4,45.4,45.35,45.38,125921.0,35.9665,35.9665,35.9269,35.9507,125921.0
2017-01-25 13:00:00,45.39,45.4,45.37,45.39,215354.0,35.9586,35.9665,35.9428,35.9586,215354.0
2017-01-25 13:30:00,45.4,45.44,45.39,45.43,247860.0,35.9665,35.9982,35.9586,35.9903,247860.0
2017-01-25 14:00:00,45.44,45.45,45.41,45.43,465102.0,35.9982,36.0061,35.9744,35.9903,465102.0
2017-01-25 14:30:00,45.43,45.44,45.39,45.41,362935.0,35.9903,35.9982,35.9586,35.9744,362935.0
2017-01-25 15:00:00,45.4,45.5,45.4,45.5,602629.0,35.9665,36.0457,35.9665,36.0457,602629.0
2017-01-25 15:30:00,45.5,45.55,45.49,45.53,509328.0,36.0457,36.0854,36.0378,36.0695,509328.0
2017-01-26 09:30:00,45.48,45.49,45.38,45.44,627222.0,36.0299,36.0378,35.9507,35.9982,627222.0
2017-01-26 10:00:00,45.45,45.49,45.37,45.38,417512.0,36.0061,36.0378,35.9428,35.9507,417512.0
2017-01-26 10:30:00,45.38,45.41,45.33,45.34,331967.0,35.9507,35.9744,35.9111,35.919,331967.0
2017-01-26 11:00:00,45.35,45.36,45.3,45.33,286733.0,35.9269,35.9348,35.8873,35.9111,286733.0
2017-01-26 11:30:00,45.34,45.39,45.31,45.33,352429.0,35.919,35.9586,35.8952,35.9111,352429.0
2017-01-26 12:00:00,45.33,45.38,45.31,45.35,1530560.0,35.9111,35.9507,35.8952,35.9269,1530560.0
2017-01-26 12:30:00,45.36,45.38,45.32,45.36,296814.0,35.9348,35.9507,35.9031,35.9348,296814.0
2017-01-26 13:00:00,45.36,45.41,45.36,45.4,972037.0,35.9348,35.9744,35.9348,35.9665,972037.0
2017-01-26 13:30:00,45.39,45.43,45.38,45.43,257974.0,35.9586,35.9903,35.9507,35.9903,257974.0
2017-01-26 14:00:00,45.42,45.45,45.42,45.45,227276.0,35.9824,36.0061,35.9824,36.0061,227276.0
2017-01-26 14:30:00,45.44,45.46,45.39,45.39,448007.0,35.9982,36.0141,35.9586,35.9586,448007.0
2017-01-26 15:00:00,45.39,45.4,45.35,45.39,387329.0,35.9586,35.9665,35.9269,35.9586,387329.0
2017-01-26 15:30:00,45.4,45.41,45.33,45.35,424466.0,35.9665,35.9744,35.9111,35.9269,424466.0
2017-01-27 09:30:00,45.36,45.41,45.28,45.29,375822.0,35.9348,35.9744,35.8715,35.8794,375822.0
2017-01-27 10:00:00,45.29,45.37,45.28,45.35,599172.0,35.8794,35.9428,35.8715,35.9269,599172.0
2017-01-27 10:30:00,45.35,45.39,45.32,45.33,322241.0,35.9269,35.9586,35.9031,35.9111,322241.0
2017-01-27 11:00:00,45.32,45.36,45.3,45.31,227566.0,35.9031,35.9348,35.8873,35.8952,227566.0
2017-01-27 11:30:00,45.31,45.31,45.22,45.26,357140.0,35.8952,35.8952,35.8239,35.8556,357140.0
2017-01-27 12:00:00,45.26,45.28,45.22,45.24,239063.0,35.8556,35.8715,35.8239,35.8398,239063.0
2017-01-27 12:30:00,45.24,45.26,45.22,45.25,218818.0,35.8398,35.8556,35.8239,35.8477,218818.0
2017-01-27 13:00:00,45.25,45.27,45.19,45.25,278646.0,35.8477,35.8635,35.8002,35.8477,278646.0
2017-01-27 13:30:00,45.25,45.27,45.24,45.25,264149.0,35.8477,35.8635,35.8398,35.8477,264149.0
2017-01-27 14:00:00,45.24,45.29,45.23,45.29,256878.0,35.8398,35.8794,35.8318,35.8794,256878.0
2017-01-27 14:30:00,45.29,45.31,45.28,45.3,402295.0,35.8794,35.8952,35.8715,35.8873,402295.0
2017-01-27 15:00:00,45.31,45.32,45.28,45.29,238026.0,35.8952,35.9031,35.8715,35.8794,238026.0
2017-01-27 15:30:00,45.29,45.35,45.28,45.34,298345.0,35.8794,35.9269,35.8715,35.919,298345.0
2017-01-30 09:30:00,45.08,45.08,44.94,45.02,756788.0,35.713,35.713,35.6021,35.6655,756788.0
2017-01-30 10:00:00,45.01,45.05,44.98,45.04,760192.0,35.6576,35.6893,35.6338,35.6813,760192.0
2017-01-30 10:30:00,45.05,45.06,44.99,44.99,333657.0,35.6893,35.6972,35.6417,35.6417,333657.0
2017-01-30 11:00:00,44.99,45.07,44.98,45.01,1674483.0,35.6417,35.7051,35.6338,35.6576,1674483.0
2017-01-30 11:30:00,45.02,45.04,44.97,45.02,384762.0,35.6655,35.6813,35.6259,35.6655,384762.0
2017-01-30 12:00:00,45.02,45.07,45.01,45.05,469059.0,35.6655,35.7051,35.6576,35.6893,469059.0
2017-01-30 12:30:00,45.06,45.07,45.02,45.05,538437.0,35.6972,35.7051,35.6655,35.6893,538437.0
2017-01-30 13:00:00,45.06,45.07,45.02,45.05,446132.0,35.6972,35.7051,35.6655,35.6893,446132.0
2017-01-30 13:30:00,45.04,45.05,45.0,45.03,339330.0,35.6813,35.6893,35.6496,35.6734,339330.0
2017-01-30 14:00:00,45.03,45.04,45.02,45.04,437594.0,35.6734,35.6813,35.6655,35.6813,437594.0
2017-01-30 14:30:00,45.04,45.07,45.03,45.07,636705.0,35.6813,35.7051,35.6734,35.7051,636705.0
2017-01-30 15:00:00,45.07,45.07,45.03,45.05,853822.0,35.7051,35.7051,35.6734,35.6893,853822.0
2017-01-30 15:30:00,45.05,45.16,45.05,45.12,851105.0,35.6893,35.7764,35.6893,35.7447,851105.0
2017-01-31 09:30:00,45.21,45.32,45.2,45.28,785269.0,35.816,35.9031,35.8081,35.8715,785269.0
2017-01-31 10:00:00,45.28,45.3,45.21,45.25,570894.0,35.8715,35.8873,35.816,35.8477,570894.0
2017-01-31 10:30:00,45.25,45.3,45.21,45.21,1026445.0,35.8477,35.8873,35.816,35.816,1026445.0
2017-01-31 11:00:00,45.21,45.23,45.09,45.11,1148568.0,35.816,35.8318,35.7209,35.7368,1148568.0
2017-01-31 11:30:00,45.11,45.17,45.1,45.14,465036.0,35.7368,35.7843,35.7289,35.7606,465036.0
2017-01-31 12:00:00,45.14,45.17,45.13,45.15,247845.0,35.7606,35.7843,35.7526,35.7685,247845.0
2017-01-31 12:30:00,45.14,45.16,45.12,45.13,208608.0,35.7606,35.7764,35.7447,35.7526,208608.0
2017-01-31 13:00:00,45.13,45.17,45.1,45.16,124484.0,35.7526,35.7843,35.7289,35.7764,124484.0
2017-01-31 13:30:00,45.17,45.18,45.09,45.09,917251.0,35.7843,35.7922,35.7209,35.7209,917251.0
2017-01-31 14:00:00,45.1,45.19,45.09,45.19,372725.0,35.7289,35.8002,35.7209,35.8002,372725.0
2017-01-31 14:30:00,45.19,45.21,45.17,45.2,1031869.0,35.8002,35.816,35.7843,35.8081,1031869.0
2017-01-31 15:00:00,45.2,45.25,45.18,45.23,1394688.0,35.8081,35.8477,35.7922,35.8318,1394688.0
2017-01-31 15:30:00,45.22,45.25,45.16,45.23,1552296.0,35.8239,35.8477,35.7764,35.8318,1552296.0
2017-02-01 09:30:00,45.46,45.49,45.39,45.39,830771.0,36.0141,36.0378,35.9586,35.9586,830771.0
2017-02-01 10:00:00,45.4,45.4,45.27,45.32,568120.0,35.9665,35.9665,35.8635,35.9031,568120.0
2017-02-01 10:30:00,45.31,45.33,45.24,45.25,477244.0,35.8952,35.9111,35.8398,35.8477,477244.0
2017-02-01 11:00:00,45.26,45.31,45.22,45.25,816799.0,35.8556,35.8952,35.8239,35.8477,816799.0
2017-02-01 11:30:00,45.25,45.27,45.2,45.26,700312.0,35.8477,35.8635,35.8081,35.8556,700312.0
2017-02-01 12:00:00,45.26,45.29,45.23,45.27,502059.0,35.8556,35.8794,35.8318,35.8635,502059.0
2017-02-01 12:30:00,45.27,45.3,45.26,45.29,412498.0,35.8635,35.8873,35.8556,35.8794,412498.0
2017-02-01 13:00:00,45.29,45.29,45.26,45.28,487301.0,35.8794,35.8794,35.8556,35.8715,487301.0
2017-02-01 13:30:00,45.28,45.29,45.21,45.24,663296.0,35.8715,35.8794,35.816,35.8398,663296.0
2017-02-01 14:00:00,45.24,45.43,45.21,45.41,1875630.0,35.8398,35.9903,35.816,35.9744,1875630.0
2017-02-01 14:30:00,45.41,45.42,45.32,45.35,1046227.0,35.9744,35.9824,35.9031,35.9269,1046227.0
2017-02-01 15:00:00,45.34,45.38,45.32,45.37,1384102.0,35.919,35.9507,35.9031,35.9428,1384102.0
2017-02-01 15:30:00,45.37,45.39,45.31,45.32,1609755.0,35.9428,35.9586,35.8952,35.9031,1609755.0
2017-02-02 09:30:00,45.48,45.53,45.46,45.53,566553.0,36.0299,36.0695,36.0141,36.0695,566553.0
2017-02-02 10:00:00,45.52,45.52,45.46,45.47,1748477.0,36.0616,36.0616,36.0141,36.022,1748477.0
2017-02-02 10:30:00,45.47,45.53,45.45,45.53,649575.0,36.022,36.0695,36.0061,36.0695,649575.0
2017-02-02 11:00:00,45.54,45.55,45.5,45.51,1803440.0,36.0774,36.0854,36.0457,36.0537,1803440.0
2017-02-02 11:30:00,45.51,45.51,45.41,45.41,306305.0,36.0537,36.0537,35.9744,35.9744,306305.0
2017-02-02 12:00:00,45.41,45.47,45.4,45.47,228380.0,35.9744,36.022,35.9665,36.022,228380.0
2017-02-02 12:30:00,45.47,45.52,45.46,45.49,494016.0,36.022,36.0616,36.0141,36.0378,494016.0
2017-02-02 13:00:00,45.48,45.5,45.45,45.46,184763.0,36.0299,36.0457,36.0061,36.0141,184763.0
2017-02-02 13:30:00,45.46,45.52,45.45,45.48,395431.0,36.0141,36.0616,36.0061,36.0299,395431.0
2017-02-02 14:00:00,45.48,45.49,45.43,45.44,470994.0,36.0299,36.0378,35.9903,35.9982,470994.0
2017-02-02 14:30:00,45.44,45.45,45.4,45.43,436946.0,35.9982,36.0061,35.9665,35.9903,436946.0
2017-02-02 15:00:00,45.43,45.5,45.43,45.49,578555.0,35.9903,36.0457,35.9903,36.0378,578555.0
2017-02-02 15:30:00,45.5,45.51,45.47,45.5,637143.0,36.0457,36.0537,36.022,36.0457,637143.0
2017-02-03 09:30:00,45.73,45.78,45.62,45.67,232066.0,36.228,36.2676,36.1408,36.1804,232066.0
2017-02-03 10:00:00,45.67,45.85,45.67,45.82,316977.0,36.1804,36.323,36.1804,36.2993,316977.0
2017-02-03 10:30:00,45.83,45.87,45.8,45.83,256425.0,36.3072,36.3389,36.2834,36.3072,256425.0
2017-02-03 11:00:00,45.83,45.84,45.77,45.8,302866.0,36.3072,36.3151,36.2596,36.2834,302866.0
2017-02-03 11:30:00,45.79,45.83,45.78,45.82,224721.0,36.2755,36.3072,36.2676,36.2993,224721.0
2017-02-03 12:00:00,45.83,45.85,45.82,45.82,222063.0,36.3072,36.323,36.2993,36.2993,222063.0
2017-02-03 12:30:00,45.82,45.87,45.82,45.86,125767.0,36.2993,36.3389,36.2993,36.3309,125767.0
2017-02-03 13:00:00,45.86,45.86,45.83,45.84,229798.0,36.3309,36.3309,36.3072,36.3151,229798.0
2017-02-03 13:30:00,45.84,45.85,45.74,45.75,314540.0,36.3151,36.323,36.2359,36.2438,314540.0
2017-02-03 14:00:00,45.75,45.76,45.71,45.73,215108.0,36.2438,36.2517,36.2121,36.228,215108.0
2017-02-03 14:30:00,45.73,45.78,45.73,45.78,257908.0,36.228,36.2676,36.228,36.2676,257908.0
2017-02-03 15:00:00,45.78,45.79,45.75,45.76,229783.0,36.2676,36.2755,36.2438,36.2517,229783.0
2017-02-03 15:30:00,45.76,45.79,45.75,45.77,406641.0,36.2517,36.2755,36.2438,36.2596,406641.0
2017-02-06 09:30:00,45.78,45.78,45.69,45.78,357609.0,36.2676,36.2676,36.1963,36.2676,357609.0
2017-02-06 10:00:00,45.78,45.78,45.73,45.75,209368.0,36.2676,36.2676,36.228,36.2438,209368.0
2017-02-06 10:30:00,45.74,45.76,45.71,45.74,181453.0,36.2359,36.2517,36.2121,36.2359,181453.0
2017-02-06 11:00:00,45.73,45.8,45.73,45.79,244133.0,36.228,36.2834,36.228,36.2755,244133.0
2017-02-06 11:30:00,45.79,45.79,45.74,45.76,192022.0,36.2755,36.2755,36.2359,36.2517,192022.0
2017-02-06 12:00:00,45.76,45.77,45.73,45.73,110243.0,36.2517,36.2596,36.228,36.228,110243.0
2017-02-06 12:30:00,45.74,45.75,45.71,45.72,227798.0,36.2359,36.2438,36.2121,36.22,227798.0
2017-02-06 13:00:00,45.72,45.72,45.68,45.7,132909.0,36.22,36.22,36.1883,36.2042,132909.0
2017-02-06 13:30:00,45.7,45.71,45.67,45.71,157170.0,36.2042,36.2121,36.1804,36.2121,157170.0
2017-02-06 14:00:00,45.71,45.72,45.68,45.7,287765.0,36.2121,36.22,36.1883,36.2042,287765.0
2017-02-06 14:30:00,45.7,45.72,45.68,45.72,492087.0,36.2042,36.22,36.1883,36.22,492087.0
2017-02-06 15:00:00,45.71,45.74,45.71,45.73,735155.0,36.2121,36.2359,36.2121,36.228,735155.0
2017-02-06 15:30:00,45.73,45.74,45.7,45.71,561158.0,36.228,36.2359,36.2042,36.2121,561158.0
2017-02-07 09:30:00,45.63,45.64,45.56,45.57,538899.0,36.1487,36.1567,36.0933,36.1012,538899.0
2017-02-07 10:00:00,45.57,45.61,45.55,45.6,235553.0,36.1012,36.1329,36.0854,36.125,235553.0
2017-02-07 10:30:00,45.59,45.6,45.54,45.57,240357.0,36.117,36.125,36.0774,36.1012,240357.0
2017-02-07 11:00:00,45.56,45.6,45.48,45.49,244440.0,36.0933,36.125,36.0299,36.0378,244440.0
2017-02-07 11:30:00,45.5,45.55,45.49,45.54,123943.0,36.0457,36.0854,36.0378,36.0774,123943.0
2017-02-07 12:00:00,45.54,45.57,45.51,45.52,638723.0,36.0774,36.1012,36.0537,36.0616,638723.0
2017-02-07 12:30:00,45.51,45.53,45.46,45.47,164904.0,36.0537,36.0695,36.0141,36.022,164904.0
2017-02-07 13:00:00,45.46,45.51,45.46,45.49,271138.0,36.0141,36.0537,36.0141,36.0378,271138.0
2017-02-07 13:30:00,45.49,45.52,45.49,45.5,137615.0,36.0378,36.0616,36.0378,36.0457,137615.0
2017-02-07 14:00:00,45.51,45.52,45.45,45.48,526618.0,36.0537,36.0616,36.0061,36.0299,526618.0
2017-02-07 14:30:00,45.48,45.51,45.48,45.51,354068.0,36.0299,36.0537,36.0299,36.0537,354068.0
2017-02-07 15:00:00,45.51,45.54,45.48,45.48,366219.0,36.0537,36.0774,36.0299,36.0299,366219.0
2017-02-07 15:30:00,45.48,45.5,45.45,45.5,453279.0,36.0299,36.0457,36.0061,36.0457,453279.0
2017-02-08 09:30:00,45.57,45.59,45.53,45.58,177486.0,36.1012,36.117,36.0695,36.1091,177486.0
2017-02-08 10:00:00,45.58,45.64,45.57,45.62,140409.0,36.1091,36.1567,36.1012,36.1408,140409.0
2017-02-08 10:30:00,45.61,45.71,45.6,45.71,959391.0,36.1329,36.2121,36.125,36.2121,959391.0
2017-02-08 11:00:00,45.72,45.78,45.71,45.75,253484.0,36.22,36.2676,36.2121,36.2438,253484.0
2017-02-08 11:30:00,45.74,45.76,45.72,45.73,382464.0,36.2359,36.2517,36.22,36.228,382464.0
2017-02-08 12:00:00,45.73,45.79,45.73,45.78,220892.0,36.228,36.2755,36.228,36.2676,220892.0
2017-02-08 12:30:00,45.77,45.78,45.75,45.75,127024.0,36.2596,36.2676,36.2438,36.2438,127024.0
2017-02-08 13:00:00,45.76,45.76,45.73,45.74,176482.0,36.2517,36.2517,36.228,36.2359,176482.0
2017-02-08 13:30:00,45.74,45.77,45.73,45.76,316156.0,36.2359,36.2596,36.228,36.2517,316156.0
2017-02-08 14:00:00,45.76,45.8,45.75,45.78,211295.0,36.2517,36.2834,36.2438,36.2676,211295.0
2017-02-08 14:30:00,45.79,45.83,45.78,45.81,315173.0,36.2755,36.3072,36.2676,36.2913,315173.0
2017-02-08 15:00:00,45.82,45.82,45.79,45.81,304626.0,36.2993,36.2993,36.2755,36.2913,304626.0
2017-02-08 15:30:00,45.82,45.82,45.77,45.78,366594.0,36.2993,36.2993,36.2596,36.2676,366594.0
2017-02-09 09:30:00,45.97,46.03,45.95,45.97,643688.0,36.4181,36.4656,36.4022,36.4181,643688.0
2017-02-09 10:00:00,45.98,46.0,45.94,45.96,739001.0,36.426,36.4419,36.3943,36.4102,739001.0
2017-02-09 10:30:00,45.96,46.01,45.91,46.01,471293.0,36.4102,36.4498,36.3706,36.4498,471293.0
2017-02-09 11:00:00,46.0,46.06,45.99,46.06,304173.0,36.4419,36.4894,36.4339,36.4894,304173.0
2017-02-09 11:30:00,46.06,46.07,45.99,45.99,266496.0,36.4894,36.4973,36.4339,36.4339,266496.0
2017-02-09 12:00:00,45.99,46.04,45.98,45.98,242057.0,36.4339,36.4735,36.426,36.426,242057.0
2017-02-09 12:30:00,45.98,46.0,45.96,45.98,141795.0,36.426,36.4419,36.4102,36.426,141795.0
2017-02-09 13:00:00,45.97,45.99,45.94,45.98,222329.0,36.4181,36.4339,36.3943,36.426,222329.0
2017-02-09 13:30:00,45.98,46.0,45.94,46.0,124629.0,36.426,36.4419,36.3943,36.4419,124629.0
2017-02-09 14:00:00,46.0,46.04,46.0,46.03,301410.0,36.4419,36.4735,36.4419,36.4656,301410.0
2017-02-09 14:30:00,46.03,46.06,46.02,46.04,261078.0,36.4656,36.4894,36.4577,36.4735,261078.0
2017-02-09 15:00:00,46.04,46.05,46.01,46.03,361208.0,36.4735,36.4815,36.4498,36.4656,361208.0
2017-02-09 15:30:00,46.03,46.03,45.99,46.0,574307.0,36.4656,36.4656,36.4339,36.4419,574307.0
2017-02-10 09:30:00,46.06,46.12,46.04,46.07,547294.0,36.4894,36.5369,36.4735,36.4973,547294.0
2017-02-10 10:00:00,46.08,46.14,46.07,46.13,554067.0,36.5052,36.5528,36.4973,36.5448,554067.0
2017-02-10 10:30:00,46.13,46.2,46.12,46.2,397101.0,36.5448,36.6003,36.5369,36.6003,397101.0
2017-02-10 11:00:00,46.19,46.24,46.17,46.24,242799.0,36.5924,36.632,36.5765,36.632,242799.0
2017-02-10 11:30:00,46.24,46.29,46.24,46.28,364407.0,36.632,36.6716,36.632,36.6637,364407.0
2017-02-10 12:00:00,46.28,46.28,46.24,46.27,122384.0,36.6637,36.6637,36.632,36.6558,122384.0
2017-02-10 12:30:00,46.26,46.28,46.25,46.25,131100.0,36.6478,36.6637,36.6399,36.6399,131100.0
2017-02-10 13:00:00,46.25,46.31,46.24,46.31,185927.0,36.6399,36.6874,36.632,36.6874,185927.0
2017-02-10 13:30:00,46.31,46.35,46.3,46.34,417683.0,36.6874,36.7191,36.6795,36.7112,417683.0
2017-02-10 14:00:00,46.33,46.35,46.32,46.32,398381.0,36.7033,36.7191,36.6954,36.6954,398381.0
2017-02-10 14:30:00,46.32,46.34,46.3,46.31,373048.0,36.6954,36.7112,36.6795,36.6874,373048.0
2017-02-10 15:00:00,46.3,46.33,46.3,46.32,591959.0,36.6795,36.7033,36.6795,36.6954,591959.0
2017-02-10 15:30:00,46.32,46.35,46.32,46.34,1241057.0,36.6954,36.7191,36.6954,36.7112,1241057.0
2017-02-13 09:30:00,46.37,46.44,46.36,46.42,312505.0,36.735,36.7904,36.7271,36.7746,312505.0
2017-02-13 10:00:00,46.42,46.45,46.41,46.43,825346.0,36.7746,36.7984,36.7667,36.7825,825346.0
2017-02-13 10:30:00,46.43,46.44,46.4,46.43,702028.0,36.7825,36.7904,36.7587,36.7825,702028.0
2017-02-13 11:00:00,46.43,46.49,46.42,46.48,585032.0,36.7825,36.83,36.7746,36.8221,585032.0
2017-02-13 11:30:00,46.48,46.49,46.45,46.47,502222.0,36.8221,36.83,36.7984,36.8142,502222.0
2017-02-13 12:00:00,46.46,46.48,46.46,46.47,202770.0,36.8063,36.8221,36.8063,36.8142,202770.0
2017-02-13 12:30:00,46.47,46.51,46.46,46.51,184646.0,36.8142,36.8459,36.8063,36.8459,184646.0
2017-02-13 13:00:00,46.5,46.55,46.49,46.54,182099.0,36.838,36.8776,36.83,36.8697,182099.0
2017-02-13 13:30:00,46.55,46.56,46.54,46.54,287694.0,36.8776,36.8855,36.8697,36.8697,287694.0
2017-02-13 14:00:00,46.55,46.56,46.54,46.55,322285.0,36.8776,36.8855,36.8697,36.8776,322285.0
2017-02-13 14:30:00,46.55,46.55,46.52,46.53,451668.0,36.8776,36.8776,36.8538,36.8617,451668.0
2017-02-13 15:00:00,46.54,46.55,46.52,46.52,193824.0,36.8697,36.8776,36.8538,36.8538,193824.0
2017-02-13 15:30:00,46.53,46.56,46.49,46.5,617599.0,36.8617,36.8855,36.83,36.838,617599.0
2017-02-14 09:30:00,46.52,46.53,46.47,46.5,712721.0,36.8538,36.8617,36.8142,36.838,712721.0
2017-02-14 10:00:00,46.5,46.5,46.33,46.35,1005995.0,36.838,36.838,36.7033,36.7191,1005995.0
2017-02-14 10:30:00,46.35,46.35,46.18,46.22,591688.0,36.7191,36.7191,36.5845,36.6161,591688.0
2017-02-14 11:00:00,46.22,46.31,46.18,46.3,547136.0,36.6161,36.6874,36.5845,36.6795,547136.0
2017-02-14 11:30:00,46.3,46.35,46.28,46.34,349668.0,36.6795,36.7191,36.6637,36.7112,349668.0
2017-02-14 12:00:00,46.34,46.34,46.29,46.3,231461.0,36.7112,36.7112,36.6716,36.6795,231461.0
2017-02-14 12:30:00,46.3,46.43,46.3,46.43,366714.0,36.6795,36.7825,36.6795,36.7825,366714.0
2017-02-14 13:00:00,46.43,46.5,46.42,46.5,653724.0,36.7825,36.838,36.7746,36.838,653724.0
2017-02-14 13:30:00,46.5,46.52,46.49,46.52,342992.0,36.838,36.8538,36.83,36.8538,342992.0
2017-02-14 14:00:00,46.51,46.54,46.51,46.54,264554.0,36.8459,36.8697,36.8459,36.8697,264554.0
2017-02-14 14:30:00,46.54,46.54,46.48,46.5,687642.0,36.8697,36.8697,36.8221,36.838,687642.0
2017-02-14 15:00:00,46.5,46.54,46.49,46.52,353435.0,36.838,36.8697,36.83,36.8538,353435.0
2017-02-14 15:30:00,46.52,46.57,46.51,46.55,980841.0,36.8538,36.8934,36.8459,36.8776,980841.0
2017-02-15 09:30:00,46.58,46.64,46.55,46.61,1442977.0,36.9013,36.9489,36.8776,36.9251,1442977.0
2017-02-15 10:00:00,46.61,46.69,46.6,46.69,793467.0,36.9251,36.9885,36.9172,36.9885,793467.0
2017-02-15 10:30:00,46.68,46.73,46.65,46.73,448385.0,36.9806,37.0202,36.9568,37.0202,448385.0
2017-02-15 11:00:00,46.73,46.8,46.72,46.8,571991.0,37.0202,37.0756,37.0122,37.0756,571991.0
2017-02-15 11:30:00,46.8,46.81,46.75,46.8,478672.0,37.0756,37.0835,37.036,37.0756,478672.0
2017-02-15 12:00:00,46.8,46.85,46.79,46.84,296552.0,37.0756,37.1152,37.0677,37.1073,296552.0
2017-02-15 12:30:00,46.85,46.85,46.81,46.82,338712.0,37.1152,37.1152,37.0835,37.0915,338712.0
2017-02-15 13:00:00,46.83,46.84,46.81,46.84,256579.0,37.0994,37.1073,37.0835,37.1073,256579.0
2017-02-15 13:30:00,46.83,46.85,46.81,46.83,325495.0,37.0994,37.1152,37.0835,37.0994,325495.0
2017-02-15 14:00:00,46.83,46.89,46.83,46.88,337489.0,37.0994,37.1469,37.0994,37.139,337489.0
2017-02-15 14:30:00,46.88,46.92,46.87,46.92,479697.0,37.139,37.1707,37.1311,37.1707,479697.0
2017-02-15 15:00:00,46.91,46.94,46.9,46.93,325526.0,37.1628,37.1865,37.1548,37.1786,325526.0
2017-02-15 15:30:00,46.92,46.94,46.9,46.93,478122.0,37.1707,37.1865,37.1548,37.1786,478122.0
2017-02-16 09:30:00,46.95,46.95,46.85,46.89,873324.0,37.1945,37.1945,37.1152,37.1469,873324.0
2017-02-16 10:00:00,46.9,46.92,46.86,46.9,347665.0,37.1548,37.1707,37.1232,37.1548,347665.0
2017-02-16 10:30:00,46.9,46.93,46.79,46.82,415797.0,37.1548,37.1786,37.0677,37.0915,415797.0
2017-02-16 11:00:00,46.82,46.84,46.73,46.77,314802.0,37.0915,37.1073,37.0202,37.0519,314802.0
2017-02-16 11:30:00,46.77,46.78,46.73,46.77,449626.0,37.0519,37.0598,37.0202,37.0519,449626.0
2017-02-16 12:00:00,46.77,46.78,46.73,46.76,322171.0,37.0519,37.0598,37.0202,37.0439,322171.0
2017-02-16 12:30:00,46.76,46.84,46.75,46.8,672667.0,37.0439,37.1073,37.036,37.0756,672667.0
2017-02-16 13:00:00,46.79,46.8,46.77,46.79,369019.0,37.0677,37.0756,37.0519,37.0677,369019.0
2017-02-16 13:30:00,46.79,46.8,46.75,46.77,293049.0,37.0677,37.0756,37.036,37.0519,293049.0
2017-02-16 14:00:00,46.77,46.78,46.73,46.75,383427.0,37.0519,37.0598,37.0202,37.036,383427.0
2017-02-16 14:30:00,46.74,46.75,46.72,46.75,519925.0,37.0281,37.036,37.0122,37.036,519925.0
2017-02-16 15:00:00,46.75,46.77,46.73,46.73,547421.0,37.036,37.0519,37.0202,37.0202,547421.0
2017-02-16 15:30:00,46.73,46.77,46.72,46.73,856362.0,37.0202,37.0519,37.0122,37.0202,856362.0
2017-02-17 09:30:00,46.43,46.47,46.39,46.42,531015.0,36.7825,36.8142,36.7508,36.7746,531015.0
2017-02-17 10:00:00,46.42,46.44,46.4,46.43,1193595.0,36.7746,36.7904,36.7587,36.7825,1193595.0
2017-02-17 10:30:00,46.43,46.45,46.4,46.4,208760.0,36.7825,36.7984,36.7587,36.7587,208760.0
2017-02-17 11:00:00,46.4,46.45,46.38,46.41,243723.0,36.7587,36.7984,36.7429,36.7667,243723.0
2017-02-17 11:30:00,46.41,46.46,46.4,46.45,452178.0,36.7667,36.8063,36.7587,36.7984,452178.0
2017-02-17 12:00:00,46.45,46.49,46.43,46.48,200687.0,36.7984,36.83,36.7825,36.8221,200687.0
2017-02-17 12:30:00,46.47,46.5,46.47,46.5,259756.0,36.8142,36.838,36.8142,36.838,259756.0
2017-02-17 13:00:00,46.5,46.5,46.46,46.47,327882.0,36.838,36.838,36.8063,36.8142,327882.0
2017-02-17 13:30:00,46.47,46.48,46.46,46.47,281685.0,36.8142,36.8221,36.8063,36.8142,281685.0
2017-02-17 14:00:00,46.47,46.48,46.46,46.48,377947.0,36.8142,36.8221,36.8063,36.8221,377947.0
2017-02-17 14:30:00,46.48,46.51,46.46,46.5,417832.0,36.8221,36.8459,36.8063,36.838,417832.0
2017-02-17 15:00:00,46.49,46.52,46.49,46.52,366442.0,36.83,36.8538,36.83,36.8538,366442.0
2017-02-17 15:30:00,46.52,46.59,46.5,46.57,728763.0,36.8538,36.9093,36.838,36.8934,728763.0
2017-02-21 09:30:00,46.83,46.91,46.81,46.88,578811.0,37.0994,37.1628,37.0835,37.139,578811.0
2017-02-21 10:00:00,46.87,46.91,46.85,46.89,715556.0,37.1311,37.1628,37.1152,37.1469,715556.0
2017-02-21 10:30:00,46.89,46.94,46.88,46.91,419558.0,37.1469,37.1865,37.139,37.1628,419558.0
2017-02-21 11:00:00,46.91,46.94,46.89,46.91,454169.0,37.1628,37.1865,37.1469,37.1628,454169.0
2017-02-21 11:30:00,46.9,46.92,46.87,46.92,284101.0,37.1548,37.1707,37.1311,37.1707,284101.0
2017-02-21 12:00:00,46.92,46.95,46.92,46.94,200280.0,37.1707,37.1945,37.1707,37.1865,200280.0
2017-02-21 12:30:00,46.94,46.95,46.93,46.94,118005.0,37.1865,37.1945,37.1786,37.1865,118005.0
2017-02-21 13:00:00,46.94,46.94,46.91,46.94,162410.0,37.1865,37.1865,37.1628,37.1865,162410.0
2017-02-21 13:30:00,46.94,46.94,46.89,46.91,184549.0,37.1865,37.1865,37.1469,37.1628,184549.0
2017-02-21 14:00:00,46.91,46.99,46.91,46.98,260549.0,37.1628,37.2261,37.1628,37.2182,260549.0
2017-02-21 14:30:00,46.98,47.04,46.98,47.04,381218.0,37.2182,37.2658,37.2182,37.2658,381218.0
2017-02-21 15:00:00,47.04,47.05,47.02,47.03,468441.0,37.2658,37.2737,37.2499,37.2578,468441.0
2017-02-21 15:30:00,47.03,47.07,47.02,47.05,913842.0,37.2578,37.2895,37.2499,37.2737,913842.0
2017-02-22 09:30:00,46.98,47.04,46.96,47.0,444491.0,37.2182,37.2658,37.2024,37.2341,444491.0
2017-02-22 10:00:00,47.01,47.05,46.98,47.05,474173.0,37.242,37.2737,37.2182,37.2737,474173.0
2017-02-22 10:30:00,47.04,47.1,47.03,47.08,1243971.0,37.2658,37.3133,37.2578,37.2974,1243971.0
2017-02-22 11:00:00,47.08,47.08,47.03,47.06,371955.0,37.2974,37.2974,37.2578,37.2816,371955.0
2017-02-22 11:30:00,47.06,47.06,47.02,47.05,168630.0,37.2816,37.2816,37.2499,37.2737,168630.0
2017-02-22 12:00:00,47.04,47.06,47.03,47.05,117208.0,37.2658,37.2816,37.2578,37.2737,117208.0
2017-02-22 12:30:00,47.05,47.08,47.04,47.08,119364.0,37.2737,37.2974,37.2658,37.2974,119364.0
2017-02-22 13:00:00,47.08,47.09,47.06,47.08,379695.0,37.2974,37.3054,37.2816,37.2974,379695.0
2017-02-22 13:30:00,47.08,47.09,47.05,47.06,187681.0,37.2974,37.3054,37.2737,37.2816,187681.0
2017-02-22 14:00:00,47.06,47.17,47.02,47.16,487325.0,37.2816,37.3687,37.2499,37.3608,487325.0
2017-02-22 14:30:00,47.17,47.17,47.14,47.15,409055.0,37.3687,37.3687,37.345,37.3529,409055.0
2017-02-22 15:00:00,47.14,47.16,47.13,47.16,200905.0,37.345,37.3608,37.3371,37.3608,200905.0
2017-02-22 15:30:00,47.16,47.2,47.15,47.18,710368.0,37.3608,37.3925,37.3529,37.3767,710368.0
2017-02-23 09:30:00,47.45,47.47,47.38,47.4,595246.0,37.5906,37.6064,37.5351,37.551,595246.0
2017-02-23 10:00:00,47.4,47.41,47.29,47.3,596680.0,37.551,37.5589,37.4638,37.4717,596680.0
2017-02-23 10:30:00,47.3,47.34,47.25,47.3,566180.0,37.4717,37.5034,37.4321,37.4717,566180.0
2017-02-23 11:00:00,47.3,47.32,47.18,47.22,474451.0,37.4717,37.4876,37.3767,37.4084,474451.0
2017-02-23 11:30:00,47.22,47.28,47.21,47.23,411925.0,37.4084,37.4559,37.4004,37.4163,411925.0
2017-02-23 12:00:00,47.23,47.29,47.22,47.29,408720.0,37.4163,37.4638,37.4084,37.4638,408720.0
2017-02-23 12:30:00,47.29,47.31,47.24,47.25,288935.0,37.4638,37.4797,37.4242,37.4321,288935.0
2017-02-23 13:00:00,47.25,47.27,47.19,47.2,351844.0,37.4321,37.448,37.3846,37.3925,351844.0
2017-02-23 13:30:00,47.2,47.23,47.17,47.23,251228.0,37.3925,37.4163,37.3687,37.4163,251228.0
2017-02-23 14:00:00,47.23,47.25,47.21,47.25,290079.0,37.4163,37.4321,37.4004,37.4321,290079.0
2017-02-23 14:30:00,47.25,47.28,47.22,47.27,497305.0,37.4321,37.4559,37.4084,37.448,497305.0
2017-02-23 15:00:00,47.27,47.29,47.24,47.26,271663.0,37.448,37.4638,37.4242,37.44,271663.0
2017-02-23 15:30:00,47.25,47.26,47.19,47.21,656523.0,37.4321,37.44,37.3846,37.4004,656523.0
2017-02-24 09:30:00,46.69,46.74,46.63,46.73,363006.0,36.9885,37.0281,36.9409,37.0202,363006.0
2017-02-24 10:00:00,46.75,46.75,46.68,46.71,270669.0,37.036,37.036,36.9806,37.0043,270669.0
2017-02-24 10:30:00,46.71,46.76,46.68,46.75,119374.0,37.0043,37.0439,36.9806,37.036,119374.0
2017-02-24 11:00:00,46.75,46.79,46.74,46.75,413096.0,37.036,37.0677,37.0281,37.036,413096.0
2017-02-24 11:30:00,46.76,46.76,46.69,46.71,201058.0,37.0439,37.0439,36.9885,37.0043,201058.0
2017-02-24 12:00:00,46.7,46.8,46.7,46.79,1108070.0,36.9964,37.0756,36.9964,37.0677,1108070.0
2017-02-24 12:30:00,46.79,46.79,46.72,46.73,318476.0,37.0677,37.0677,37.0122,37.0202,318476.0
2017-02-24 13:00:00,46.73,46.73,46.66,46.68,260940.0,37.0202,37.0202,36.9647,36.9806,260940.0
2017-02-24 13:30:00,46.68,46.71,46.67,46.71,132499.0,36.9806,37.0043,36.9726,37.0043,132499.0
2017-02-24 14:00:00,46.71,46.71,46.67,46.7,385260.0,37.0043,37.0043,36.9726,36.9964,385260.0
2017-02-24 14:30:00,46.69,46.7,46.67,46.67,523634.0,36.9885,36.9964,36.9726,36.9726,523634.0
2017-02-24 15:00:00,46.67,46.68,46.64,46.68,686657.0,36.9726,36.9806,36.9489,36.9806,686657.0
2017-02-24 15:30:00,46.68,46.74,46.67,46.72,712837.0,36.9806,37.0281,36.9726,37.0122,712837.0
2017-02-27 09:30:00,46.62,46.68,46.57,46.66,504183.0,36.933,36.9806,36.8934,36.9647,504183.0
2017-02-27 10:00:00,46.65,46.68,46.61,46.68,439798.0,36.9568,36.9806,36.9251,36.9806,439798.0
2017-02-27 10:30:00,46.68,46.7,46.66,46.68,444220.0,36.9806,36.9964,36.9647,36.9806,444220.0
2017-02-27 11:00:00,46.68,46.72,46.66,46.68,565595.0,36.9806,37.0122,36.9647,36.9806,565595.0
2017-02-27 11:30:00,46.68,46.68,46.63,46.64,181346.0,36.9806,36.9806,36.9409,36.9489,181346.0
2017-02-27 12:00:00,46.63,46.65,46.62,46.64,706237.0,36.9409,36.9568,36.933,36.9489,706237.0
2017-02-27 12:30:00,46.64,46.64,46.57,46.58,417190.0,36.9489,36.9489,36.8934,36.9013,417190.0
2017-02-27 13:00:00,46.58,46.59,46.56,46.57,355901.0,36.9013,36.9093,36.8855,36.8934,355901.0
2017-02-27 13:30:00,46.57,46.58,46.52,46.53,340486.0,36.8934,36.9013,36.8538,36.8617,340486.0
2017-02-27 14:00:00,46.53,46.54,46.47,46.52,706774.0,36.8617,36.8697,36.8142,36.8538,706774.0
2017-02-27 14:30:00,46.52,46.52,46.48,46.51,655244.0,36.8538,36.8538,36.8221,36.8459,655244.0
2017-02-27 15:00:00,46.51,46.57,46.5,46.56,858726.0,36.8459,36.8934,36.838,36.8855,858726.0
2017-02-27 15:30:00,46.55,46.56,46.48,46.54,1766508.0,36.8776,36.8855,36.8221,36.8697,1766508.0
2017-02-28 09:30:00,46.54,46.56,46.42,46.43,504561.0,36.8697,36.8855,36.7746,36.7825,504561.0
2017-02-28 10:00:00,46.43,46.49,46.42,46.43,180215.0,36.7825,36.83,36.7746,36.7825,180215.0
2017-02-28 10:30:00,46.43,46.44,46.35,46.43,457628.0,36.7825,36.7904,36.7191,36.7825,457628.0
2017-02-28 11:00:00,46.42,46.43,46.33,46.34,382099.0,36.7746,36.7825,36.7033,36.7112,382099.0
2017-02-28 11:30:00,46.34,46.37,46.33,46.35,259556.0,36.7112,36.735,36.7033,36.7191,259556.0
2017-02-28 12:00:00,46.35,46.36,46.23,46.25,285551.0,36.7191,36.7271,36.6241,36.6399,285551.0
2017-02-28 12:30:00,46.25,46.29,46.25,46.28,120201.0,36.6399,36.6716,36.6399,36.6637,120201.0
2017-02-28 13:00:00,46.28,46.32,46.27,46.31,290564.0,36.6637,36.6954,36.6558,36.6874,290564.0
2017-02-28 13:30:00,46.31,46.36,46.3,46.36,220225.0,36.6874,36.7271,36.6795,36.7271,220225.0
2017-02-28 14:00:00,46.36,46.37,46.31,46.37,249191.0,36.7271,36.735,36.6874,36.735,249191.0
2017-02-28 14:30:00,46.37,46.39,46.34,46.37,345778.0,36.735,36.7508,36.7112,36.735,345778.0
2017-02-28 15:00:00,46.38,46.38,46.26,46.27,275902.0,36.7429,36.7429,36.6478,36.6558,275902.0
2017-02-28 15:30:00,46.26,46.26,46.15,46.17,1703680.0,36.6478,36.6478,36.5607,36.5765,1703680.0
2017-03-01 09:30:00,46.56,46.62,46.51,46.6,877863.0,36.8855,36.933,36.8459,36.9172,877863.0
2017-03-01 10:00:00,46.61,46.66,46.55,46.6,1389369.0,36.9251,36.9647,36.8776,36.9172,1389369.0
2017-03-01 10:30:00,46.59,46.69,46.54,46.69,980978.0,36.9093,36.9885,36.8697,36.9885,980978.0
2017-03-01 11:00:00,46.69,46.73,46.63,46.68,941735.0,36.9885,37.0202,36.9409,36.9806,941735.0
2017-03-01 11:30:00,46.68,46.82,46.67,46.77,765351.0,36.9806,37.0915,36.9726,37.0519,765351.0
2017-03-01 12:00:00,46.78,46.87,46.77,46.84,702715.0,37.0598,37.1311,37.0519,37.1073,702715.0
2017-03-01 12:30:00,46.84,46.85,46.8,46.82,471679.0,37.1073,37.1152,37.0756,37.0915,471679.0
2017-03-01 13:00:00,46.82,46.83,46.74,46.78,834524.0,37.0915,37.0994,37.0281,37.0598,834524.0
2017-03-01 13:30:00,46.78,46.83,46.76,46.83,504683.0,37.0598,37.0994,37.0439,37.0994,504683.0
2017-03-01 14:00:00,46.82,46.86,46.79,46.84,750978.0,37.0915,37.1232,37.0677,37.1073,750978.0
2017-03-01 14:30:00,46.83,46.85,46.79,46.85,517883.0,37.0994,37.1152,37.0677,37.1152,517883.0
2017-03-01 15:00:00,46.84,46.85,46.79,46.8,226576.0,37.1073,37.1152,37.0677,37.0756,226576.0
2017-03-01 15:30:00,46.79,46.86,46.77,46.82,1398409.0,37.0677,37.1232,37.0519,37.0915,1398409.0
2017-03-02 09:30:00,46.43,46.46,46.33,46.34,543104.0,36.7825,36.8063,36.7033,36.7112,543104.0
2017-03-02 10:00:00,46.35,46.37,46.28,46.29,351071.0,36.7191,36.735,36.6637,36.6716,351071.0
2017-03-02 10:30:00,46.29,46.29,46.24,46.26,365108.0,36.6716,36.6716,36.632,36.6478,365108.0
2017-03-02 11:00:00,46.26,46.26,46.2,46.25,329258.0,36.6478,36.6478,36.6003,36.6399,329258.0
2017-03-02 11:30:00,46.24,46.25,46.17,46.22,299612.0,36.632,36.6399,36.5765,36.6161,299612.0
2017-03-02 12:00:00,46.22,46.22,46.14,46.16,325262.0,36.6161,36.6161,36.5528,36.5686,325262.0
2017-03-02 12:30:00,46.16,46.19,46.12,46.13,288311.0,36.5686,36.5924,36.5369,36.5448,288311.0
2017-03-02 13:00:00,46.14,46.16,46.1,46.12,218166.0,36.5528,36.5686,36.5211,36.5369,218166.0
2017-03-02 13:30:00,46.12,46.13,46.07,46.11,419986.0,36.5369,36.5448,36.4973,36.529,419986.0
2017-03-02 14:00:00,46.11,46.12,46.07,46.1,544817.0,36.529,36.5369,36.4973,36.5211,544817.0
2017-03-02 14:30:00,46.1,46.13,46.09,46.13,441750.0,36.5211,36.5448,36.5132,36.5448,441750.0
2017-03-02 15:00:00,46.12,46.13,46.04,46.07,347482.0,36.5369,36.5448,36.4735,36.4973,347482.0
2017-03-02 15:30:00,46.07,46.09,46.02,46.04,794001.0,36.4973,36.5132,36.4577,36.4735,794001.0
2017-03-03 09:30:00,46.21,46.28,46.17,46.19,573072.0,36.6082,36.6637,36.5765,36.5924,573072.0
2017-03-03 10:00:00,46.18,46.21,46.12,46.14,417924.0,36.5845,36.6082,36.5369,36.5528,417924.0
2017-03-03 10:30:00,46.14,46.2,46.11,46.2,307459.0,36.5528,36.6003,36.529,36.6003,307459.0
2017-03-03 11:00:00,46.2,46.21,46.14,46.15,169546.0,36.6003,36.6082,36.5528,36.5607,169546.0
2017-03-03 11:30:00,46.15,46.2,46.15,46.2,213137.0,36.5607,36.6003,36.5607,36.6003,213137.0
2017-03-03 12:00:00,46.2,46.21,46.14,46.18,355631.0,36.6003,36.6082,36.5528,36.5845,355631.0
2017-03-03 12:30:00,46.18,46.22,46.17,46.21,149994.0,36.5845,36.6161,36.5765,36.6082,149994.0
2017-03-03 13:00:00,46.2,46.28,46.11,46.2,1101048.0,36.6003,36.6637,36.529,36.6003,1101048.0
2017-03-03 13:30:00,46.21,46.33,46.17,46.32,548093.0,36.6082,36.7033,36.5765,36.6954,548093.0
2017-03-03 14:00:00,46.33,46.4,46.32,46.36,490125.0,36.7033,36.7587,36.6954,36.7271,490125.0
2017-03-03 14:30:00,46.37,46.39,46.36,46.38,212125.0,36.735,36.7508,36.7271,36.7429,212125.0
2017-03-03 15:00:00,46.37,46.39,46.34,46.37,292652.0,36.735,36.7508,36.7112,36.735,292652.0
2017-03-03 15:30:00,46.38,46.4,46.35,46.39,444689.0,36.7429,36.7587,36.7191,36.7508,444689.0
2017-03-06 09:30:00,46.46,46.46,46.31,46.37,392268.0,36.8063,36.8063,36.6874,36.735,392268.0
2017-03-06 10:00:00,46.37,46.39,46.3,46.32,352276.0,36.735,36.7508,36.6795,36.6954,352276.0
2017-03-06 10:30:00,46.32,46.34,46.28,46.3,331096.0,36.6954,36.7112,36.6637,36.6795,331096.0
2017-03-06 11:00:00,46.3,46.33,46.27,46.3,163747.0,36.6795,36.7033,36.6558,36.6795,163747.0
2017-03-06 11:30:00,46.31,46.34,46.27,46.28,248007.0,36.6874,36.7112,36.6558,36.6637,248007.0
2017-03-06 12:00:00,46.28,46.34,46.27,46.34,240707.0,36.6637,36.7112,36.6558,36.7112,240707.0
2017-03-06 12:30:00,46.34,46.37,46.32,46.34,587287.0,36.7112,36.735,36.6954,36.7112,587287.0
2017-03-06 13:00:00,46.34,46.39,46.34,46.39,215228.0,36.7112,36.7508,36.7112,36.7508,215228.0
2017-03-06 13:30:00,46.39,46.41,46.37,46.38,1230428.0,36.7508,36.7667,36.735,36.7429,1230428.0
2017-03-06 14:00:00,46.38,46.38,46.36,46.37,282908.0,36.7429,36.7429,36.7271,36.735,282908.0
2017-03-06 14:30:00,46.36,46.39,46.36,46.39,239400.0,36.7271,36.7508,36.7271,36.7508,239400.0
2017-03-06 15:00:00,46.39,46.4,46.37,46.38,242903.0,36.7508,36.7587,36.735,36.7429,242903.0
2017-03-06 15:30:00,46.38,46.41,46.36,46.39,358621.0,36.7429,36.7667,36.7271,36.7508,358621.0
2017-03-07 09:30:00,46.56,46.58,46.4,46.43,601786.0,36.8855,36.9013,36.7587,36.7825,601786.0
2017-03-07 10:00:00,46.42,46.49,46.41,46.49,335871.0,36.7746,36.83,36.7667,36.83,335871.0
2017-03-07 10:30:00,46.48,46.51,46.48,46.5,286429.0,36.8221,36.8459,36.8221,36.838,286429.0
2017-03-07 11:00:00,46.51,46.53,46.47,46.47,241333.0,36.8459,36.8617,36.8142,36.8142,241333.0
2017-03-07 11:30:00,46.48,46.53,46.46,46.52,291207.0,36.8221,36.8617,36.8063,36.8538,291207.0
2017-03-07 12:00:00,46.52,46.54,46.5,46.53,208244.0,36.8538,36.8697,36.838,36.8617,208244.0
2017-03-07 12:30:00,46.52,46.57,46.51,46.56,252243.0,36.8538,36.8934,36.8459,36.8855,252243.0
2017-03-07 13:00:00,46.56,46.58,46.53,46.53,260936.0,36.8855,36.9013,36.8617,36.8617,260936.0
2017-03-07 13:30:00,46.54,46.55,46.47,46.47,320859.0,36.8697,36.8776,36.8142,36.8142,320859.0
2017-03-07 14:00:00,46.48,46.52,46.47,46.51,247331.0,36.8221,36.8538,36.8142,36.8459,247331.0
2017-03-07 14:30:00,46.5,46.52,46.49,46.52,279597.0,36.838,36.8538,36.83,36.8538,279597.0
2017-03-07 15:00:00,46.52,46.52,46.47,46.48,306928.0,36.8538,36.8538,36.8142,36.8221,306928.0
2017-03-07 15:30:00,46.48,46.49,46.39,46.46,782526.0,36.8221,36.83,36.7508,36.8063,782526.0
2017-03-08 09:30:00,46.32,46.41,46.3,46.39,587126.0,36.6954,36.7667,36.6795,36.7508,587126.0
2017-03-08 10:00:00,46.39,46.4,46.31,46.34,1317949.0,36.7508,36.7587,36.6874,36.7112,1317949.0
2017-03-08 10:30:00,46.35,46.37,46.29,46.32,692041.0,36.7191,36.735,36.6716,36.6954,692041.0
2017-03-08 11:00:00,46.32,46.33,46.25,46.26,610283.0,36.6954,36.7033,36.6399,36.6478,610283.0
2017-03-08 11:30:00,46.25,46.26,46.18,46.2,307877.0,36.6399,36.6478,36.5845,36.6003,307877.0
2017-03-08 12:00:00,46.19,46.2,46.15,46.19,196015.0,36.5924,36.6003,36.5607,36.5924,196015.0
2017-03-08 12:30:00,46.19,46.21,46.14,46.15,222424.0,36.5924,36.6082,36.5528,36.5607,222424.0
2017-03-08 13:00:00,46.15,46.23,46.13,46.22,458391.0,36.5607,36.6241,36.5448,36.6161,458391.0
2017-03-08 13:30:00,46.22,46.26,46.22,46.25,214642.0,36.6161,36.6478,36.6161,36.6399,214642.0
2017-03-08 14:00:00,46.24,46.25,46.13,46.14,181709.0,36.632,36.6399,36.5448,36.5528,181709.0
2017-03-08 14:30:00,46.14,46.17,46.12,46.16,312274.0,36.5528,36.5765,36.5369,36.5686,312274.0
2017-03-08 15:00:00,46.17,46.19,46.16,46.18,276011.0,36.5765,36.5924,36.5686,36.5845,276011.0
2017-03-08 15:30:00,46.18,46.18,46.01,46.05,2070679.0,36.5845,36.5845,36.4498,36.4815,2070679.0
2017-03-09 09:30:00,45.86,45.87,45.74,45.78,839783.0,36.3309,36.3389,36.2359,36.2676,839783.0
2017-03-09 10:00:00,45.79,45.86,45.72,45.73,533004.0,36.2755,36.3309,36.22,36.228,533004.0
2017-03-09 10:30:00,45.72,45.72,45.65,45.69,364968.0,36.22,36.22,36.1646,36.1963,364968.0
2017-03-09 11:00:00,45.69,45.71,45.62,45.66,919257.0,36.1963,36.2121,36.1408,36.1725,919257.0
2017-03-09 11:30:00,45.66,45.74,45.65,45.7,428052.0,36.1725,36.2359,36.1646,36.2042,428052.0
2017-03-09 12:00:00,45.7,45.71,45.65,45.66,554550.0,36.2042,36.2121,36.1646,36.1725,554550.0
2017-03-09 12:30:00,45.66,45.68,45.64,45.66,232015.0,36.1725,36.1883,36.1567,36.1725,232015.0
2017-03-09 13:00:00,45.67,45.69,45.63,45.64,696589.0,36.1804,36.1963,36.1487,36.1567,696589.0
2017-03-09 13:30:00,45.63,45.63,45.55,45.56,287776.0,36.1487,36.1487,36.0854,36.0933,287776.0
2017-03-09 14:00:00,45.57,45.58,45.45,45.5,371282.0,36.1012,36.1091,36.0061,36.0457,371282.0
2017-03-09 14:30:00,45.5,45.53,45.47,45.52,273646.0,36.0457,36.0695,36.022,36.0616,273646.0
2017-03-09 15:00:00,45.52,45.62,45.52,45.62,350925.0,36.0616,36.1408,36.0616,36.1408,350925.0
2017-03-09 15:30:00,45.62,45.68,45.61,45.67,644651.0,36.1408,36.1883,36.1329,36.1804,644651.0
2017-03-10 09:30:00,46.05,46.07,45.92,46.07,997460.0,36.4815,36.4973,36.3785,36.4973,997460.0
2017-03-10 10:00:00,46.07,46.09,46.01,46.05,333418.0,36.4973,36.5132,36.4498,36.4815,333418.0
2017-03-10 10:30:00,46.04,46.07,45.99,46.0,323463.0,36.4735,36.4973,36.4339,36.4419,323463.0
2017-03-10 11:00:00,45.99,46.0,45.92,45.96,486020.0,36.4339,36.4419,36.3785,36.4102,486020.0
2017-03-10 11:30:00,45.96,46.01,45.95,45.98,470394.0,36.4102,36.4498,36.4022,36.426,470394.0
2017-03-10 12:00:00,45.98,46.03,45.97,46.02,164230.0,36.426,36.4656,36.4181,36.4577,164230.0
2017-03-10 12:30:00,46.02,46.03,45.95,45.98,284173.0,36.4577,36.4656,36.4022,36.426,284173.0
2017-03-10 13:00:00,45.98,45.99,45.94,45.97,357465.0,36.426,36.4339,36.3943,36.4181,357465.0
2017-03-10 13:30:00,45.97,46.01,45.94,46.0,513960.0,36.4181,36.4498,36.3943,36.4419,513960.0
2017-03-10 14:00:00,46.0,46.05,45.98,46.05,431500.0,36.4419,36.4815,36.426,36.4815,431500.0
2017-03-10 14:30:00,46.04,46.07,46.02,46.06,293362.0,36.4735,36.4973,36.4577,36.4894,293362.0
2017-03-10 15:00:00,46.06,46.12,46.05,46.12,241691.0,36.4894,36.5369,36.4815,36.5369,241691.0
2017-03-10 15:30:00,46.12,46.14,46.08,46.14,414926.0,36.5369,36.5528,36.5052,36.5528,414926.0
2017-03-13 09:30:00,46.61,46.66,46.58,46.6,492339.0,36.9251,36.9647,36.9013,36.9172,492339.0
2017-03-13 10:00:00,46.59,46.64,46.58,46.61,238316.0,36.9093,36.9489,36.9013,36.9251,238316.0
2017-03-13 10:30:00,46.61,46.63,46.58,46.63,368502.0,36.9251,36.9409,36.9013,36.9409,368502.0
2017-03-13 11:00:00,46.62,46.63,46.6,46.62,340416.0,36.933,36.9409,36.9172,36.933,340416.0
2017-03-13 11:30:00,46.62,46.69,46.6,46.69,537765.0,36.933,36.9885,36.9172,36.9885,537765.0
2017-03-13 12:00:00,46.69,46.71,46.66,46.68,341095.0,36.9885,37.0043,36.9647,36.9806,341095.0
2017-03-13 12:30:00,46.69,46.72,46.68,46.71,428168.0,36.9885,37.0122,36.9806,37.0043,428168.0
2017-03-13 13:00:00,46.71,46.74,46.7,46.73,234206.0,37.0043,37.0281,36.9964,37.0202,234206.0
2017-03-13 13:30:00,46.74,46.76,46.72,46.76,611258.0,37.0281,37.0439,37.0122,37.0439,611258.0
2017-03-13 14:00:00,46.76,46.76,46.7,46.75,336799.0,37.0439,37.0439,36.9964,37.036,336799.0
2017-03-13 14:30:00,46.76,46.79,46.74,46.78,546577.0,37.0439,37.0677,37.0281,37.0598,546577.0
2017-03-13 15:00:00,46.79,46.79,46.76,46.79,511206.0,37.0677,37.0677,37.0439,37.0677,511206.0
2017-03-13 15:30:00,46.79,46.79,46.73,46.75,781323.0,37.0677,37.0677,37.0202,37.036,781323.0
2017-03-14 09:30:00,46.64,46.65,46.53,46.54,309218.0,36.9489,36.9568,36.8617,36.8697,309218.0
2017-03-14 10:00:00,46.54,46.58,46.49,46.5,730310.0,36.8697,36.9013,36.83,36.838,730310.0
2017-03-14 10:30:00,46.49,46.58,46.47,46.58,539769.0,36.83,36.9013,36.8142,36.9013,539769.0
2017-03-14 11:00:00,46.58,46.65,46.56,46.63,347812.0,36.9013,36.9568,36.8855,36.9409,347812.0
2017-03-14 11:30:00,46.63,46.67,46.61,46.66,219810.0,36.9409,36.9726,36.9251,36.9647,219810.0
2017-03-14 12:00:00,46.66,46.67,46.59,46.62,150791.0,36.9647,36.9726,36.9093,36.933,150791.0
2017-03-14 12:30:00,46.62,46.63,46.56,46.57,266564.0,36.933,36.9409,36.8855,36.8934,266564.0
2017-03-14 13:00:00,46.58,46.61,46.56,46.59,293910.0,36.9013,36.9251,36.8855,36.9093,293910.0
2017-03-14 13:30:00,46.6,46.6,46.57,46.58,84003.0,36.9172,36.9172,36.8934,36.9013,84003.0
2017-03-14 14:00:00,46.58,46.58,46.51,46.54,389062.0,36.9013,36.9013,36.8459,36.8697,389062.0
2017-03-14 14:30:00,46.54,46.58,46.51,46.52,197942.0,36.8697,36.9013,36.8459,36.8538,197942.0
2017-03-14 15:00:00,46.52,46.57,46.52,46.57,154403.0,36.8538,36.8934,36.8538,36.8934,154403.0
2017-03-14 15:30:00,46.57,46.57,46.51,46.52,442783.0,36.8934,36.8934,36.8459,36.8538,442783.0
2017-03-15 09:30:00,46.77,46.77,46.68,46.7,616558.0,37.0519,37.0519,36.9806,36.9964,616558.0
2017-03-15 10:00:00,46.7,46.75,46.63,46.74,376991.0,36.9964,37.036,36.9409,37.0281,376991.0
2017-03-15 10:30:00,46.75,46.8,46.73,46.79,846755.0,37.036,37.0756,37.0202,37.0677,846755.0
2017-03-15 11:00:00,46.79,46.83,46.78,46.8,315994.0,37.0677,37.0994,37.0598,37.0756,315994.0
2017-03-15 11:30:00,46.8,46.84,46.79,46.82,225380.0,37.0756,37.1073,37.0677,37.0915,225380.0
2017-03-15 12:00:00,46.82,46.85,46.81,46.83,210329.0,37.0915,37.1152,37.0835,37.0994,210329.0
2017-03-15 12:30:00,46.83,46.92,46.82,46.91,679461.0,37.0994,37.1707,37.0915,37.1628,679461.0
2017-03-15 13:00:00,46.91,46.93,46.89,46.9,522067.0,37.1628,37.1786,37.1469,37.1548,522067.0
2017-03-15 13:30:00,46.9,46.95,46.85,46.91,415286.0,37.1548,37.1945,37.1152,37.1628,415286.0
2017-03-15 14:00:00,46.91,47.56,46.91,47.36,3984862.0,37.1628,37.6777,37.1628,37.5193,3984862.0
2017-03-15 14:30:00,47.35,47.74,47.26,47.61,3374238.0,37.5113,37.8203,37.44,37.7173,3374238.0
2017-03-15 15:00:00,47.62,47.75,47.62,47.71,2216511.0,37.7252,37.8282,37.7252,37.7965,2216511.0
2017-03-15 15:30:00,47.71,47.76,47.65,47.7,2240001.0,37.7965,37.8362,37.749,37.7886,2240001.0
2017-03-16 09:30:00,48.0,48.05,47.94,47.98,2289613.0,38.0263,38.0659,37.9788,38.0104,2289613.0
2017-03-16 10:00:00,47.98,48.02,47.88,47.97,2054406.0,38.0104,38.0421,37.9312,38.0025,2054406.0
2017-03-16 10:30:00,47.96,48.05,47.96,48.02,3241701.0,37.9946,38.0659,37.9946,38.0421,3241701.0
2017-03-16 11:00:00,48.01,48.02,47.95,47.96,3016360.0,38.0342,38.0421,37.9867,37.9946,3016360.0
2017-03-16 11:30:00,47.96,48.0,47.93,48.0,1892384.0,37.9946,38.0263,37.9708,38.0263,1892384.0
2017-03-16 12:00:00,48.0,48.02,47.94,48.01,1881319.0,38.0263,38.0421,37.9788,38.0342,1881319.0
2017-03-16 12:30:00,48.01,48.08,48.01,48.06,1246145.0,38.0342,38.0897,38.0342,38.0738,1246145.0
2017-03-16 13:00:00,48.07,48.07,48.01,48.03,1142635.0,38.0817,38.0817,38.0342,38.05,1142635.0
2017-03-16 13:30:00,48.02,48.04,47.94,47.98,950054.0,38.0421,38.058,37.9788,38.0104,950054.0
2017-03-16 14:00:00,47.98,48.04,47.98,48.01,836146.0,38.0104,38.058,38.0104,38.0342,836146.0
2017-03-16 14:30:00,48.0,48.04,47.9,47.9,1620925.0,38.0263,38.058,37.9471,37.9471,1620925.0
2017-03-16 15:00:00,47.9,47.96,47.85,47.95,1176771.0,37.9471,37.9946,37.9075,37.9867,1176771.0
2017-03-16 15:30:00,47.95,47.95,47.89,47.94,1647817.0,37.9867,37.9867,37.9391,37.9788,1647817.0
2017-03-17 09:30:00,48.01,48.06,47.96,47.98,643547.0,38.0342,38.0738,37.9946,38.0104,643547.0
2017-03-17 10:00:00,47.98,48.03,47.97,47.99,804807.0,38.0104,38.05,38.0025,38.0184,804807.0
2017-03-17 10:30:00,47.99,48.01,47.9,47.92,1075179.0,38.0184,38.0342,37.9471,37.9629,1075179.0
2017-03-17 11:00:00,47.91,47.95,47.87,47.94,1259958.0,37.955,37.9867,37.9233,37.9788,1259958.0
2017-03-17 11:30:00,47.94,47.94,47.87,47.9,850280.0,37.9788,37.9788,37.9233,37.9471,850280.0
2017-03-17 12:00:00,47.9,47.93,47.88,47.9,707252.0,37.9471,37.9708,37.9312,37.9471,707252.0
2017-03-17 12:30:00,47.9,47.98,47.9,47.96,1662154.0,37.9471,38.0104,37.9471,37.9946,1662154.0
2017-03-17 13:00:00,47.96,47.98,47.94,47.98,491829.0,37.9946,38.0104,37.9788,38.0104,491829.0
2017-03-17 13:30:00,47.97,47.99,47.96,47.97,469855.0,38.0025,38.0184,37.9946,38.0025,469855.0
2017-03-17 14:00:00,47.97,48.03,47.96,48.01,547479.0,38.0025,38.05,37.9946,38.0342,547479.0
2017-03-17 14:30:00,48.01,48.03,48.0,48.0,649391.0,38.0342,38.05,38.0263,38.0263,649391.0
2017-03-17 15:00:00,48.01,48.03,47.97,47.99,931551.0,38.0342,38.05,38.0025,38.0184,931551.0
2017-03-17 15:30:00,47.99,48.01,47.94,47.94,890590.0,38.0184,38.0342,37.9788,37.9788,890590.0
2017-03-20 09:30:00,48.19,48.3,48.16,48.29,1064297.0,38.1768,38.2639,38.153,38.256,1064297.0
2017-03-20 10:00:00,48.29,48.41,48.27,48.39,1445361.0,38.256,38.3511,38.2402,38.3352,1445361.0
2017-03-20 10:30:00,48.39,48.48,48.34,48.46,2291313.0,38.3352,38.4065,38.2956,38.3907,2291313.0
2017-03-20 11:00:00,48.45,48.5,48.44,48.47,771465.0,38.3828,38.4224,38.3749,38.3986,771465.0
2017-03-20 11:30:00,48.47,48.55,48.44,48.52,357169.0,38.3986,38.462,38.3749,38.4382,357169.0
2017-03-20 12:00:00,48.52,48.55,48.51,48.53,554000.0,38.4382,38.462,38.4303,38.4462,554000.0
2017-03-20 12:30:00,48.53,48.53,48.47,48.48,338149.0,38.4462,38.4462,38.3986,38.4065,338149.0
2017-03-20 13:00:00,48.49,48.5,48.46,48.48,488516.0,38.4145,38.4224,38.3907,38.4065,488516.0
2017-03-20 13:30:00,48.48,48.52,48.43,48.46,4464389.0,38.4065,38.4382,38.3669,38.3907,4464389.0
2017-03-20 14:00:00,48.46,48.51,48.45,48.51,1400888.0,38.3907,38.4303,38.3828,38.4303,1400888.0
2017-03-20 14:30:00,48.51,48.51,48.44,48.47,1796018.0,38.4303,38.4303,38.3749,38.3986,1796018.0
2017-03-20 15:00:00,48.47,48.54,48.46,48.54,1223134.0,38.3986,38.4541,38.3907,38.4541,1223134.0
2017-03-20 15:30:00,48.54,48.56,48.46,48.47,1527640.0,38.4541,38.4699,38.3907,38.3986,1527640.0
2017-03-21 09:30:00,48.67,48.74,48.64,48.69,1389959.0,38.5571,38.6125,38.5333,38.5729,1389959.0
2017-03-21 10:00:00,48.69,48.69,48.47,48.48,1651129.0,38.5729,38.5729,38.3986,38.4065,1651129.0
2017-03-21 10:30:00,48.48,48.49,48.32,48.34,3994783.0,38.4065,38.4145,38.2798,38.2956,3994783.0
2017-03-21 11:00:00,48.34,48.36,48.12,48.14,2216420.0,38.2956,38.3115,38.1213,38.1372,2216420.0
2017-03-21 11:30:00,48.13,48.19,48.01,48.18,1413519.0,38.1293,38.1768,38.0342,38.1689,1413519.0
2017-03-21 12:00:00,48.18,48.19,48.07,48.11,1727076.0,38.1689,38.1768,38.0817,38.1134,1727076.0
2017-03-21 12:30:00,48.12,48.13,48.03,48.09,631849.0,38.1213,38.1293,38.05,38.0976,631849.0
2017-03-21 13:00:00,48.09,48.11,47.98,48.02,623150.0,38.0976,38.1134,38.0104,38.0421,623150.0
2017-03-21 13:30:00,48.02,48.03,47.9,47.9,861305.0,38.0421,38.05,37.9471,37.9471,861305.0
2017-03-21 14:00:00,47.91,47.99,47.88,47.98,833441.0,37.955,38.0184,37.9312,38.0104,833441.0
2017-03-21 14:30:00,47.98,48.04,47.95,48.0,1162862.0,38.0104,38.058,37.9867,38.0263,1162862.0
2017-03-21 15:00:00,48.01,48.05,47.98,48.04,887618.0,38.0342,38.0659,38.0104,38.058,887618.0
2017-03-21 15:30:00,48.03,48.04,47.86,47.89,1664326.0,38.05,38.058,37.9154,37.9391,1664326.0
2017-03-22 09:30:00,47.88,47.95,47.78,47.84,673508.0,37.9312,37.9867,37.852,37.8995,673508.0
2017-03-22 10:00:00,47.84,47.89,47.8,47.84,654226.0,37.8995,37.9391,37.8678,37.8995,654226.0
2017-03-22 10:30:00,47.84,48.04,47.78,48.03,1349438.0,37.8995,38.058,37.852,38.05,1349438.0
2017-03-22 11:00:00,48.02,48.16,47.98,48.15,1708403.0,38.0421,38.153,38.0104,38.1451,1708403.0
2017-03-22 11:30:00,48.15,48.19,48.12,48.17,374329.0,38.1451,38.1768,38.1213,38.161,374329.0
2017-03-22 12:00:00,48.16,48.23,48.12,48.13,641825.0,38.153,38.2085,38.1213,38.1293,641825.0
2017-03-22 12:30:00,48.12,48.14,48.05,48.11,367415.0,38.1213,38.1372,38.0659,38.1134,367415.0
2017-03-22 13:00:00,48.1,48.11,48.03,48.11,418822.0,38.1055,38.1134,38.05,38.1134,418822.0
2017-03-22 13:30:00,48.11,48.17,48.06,48.07,696298.0,38.1134,38.161,38.0738,38.0817,696298.0
2017-03-22 14:00:00,48.07,48.13,48.06,48.09,528444.0,38.0817,38.1293,38.0738,38.0976,528444.0
2017-03-22 14:30:00,48.09,48.15,48.08,48.11,838625.0,38.0976,38.1451,38.0897,38.1134,838625.0
2017-03-22 15:00:00,48.11,48.21,48.09,48.16,895951.0,38.1134,38.1926,38.0976,38.153,895951.0
2017-03-22 15:30:00,48.16,48.18,48.13,48.16,1292484.0,38.153,38.1689,38.1293,38.153,1292484.0
2017-03-23 09:30:00,48.04,48.11,47.98,48.03,1183032.0,38.058,38.1134,38.0104,38.05,1183032.0
2017-03-23 10:00:00,48.04,48.07,48.01,48.04,912369.0,38.058,38.0817,38.0342,38.058,912369.0
2017-03-23 10:30:00,48.04,48.19,48.03,48.17,1067513.0,38.058,38.1768,38.05,38.161,1067513.0
2017-03-23 11:00:00,48.17,48.24,48.16,48.19,1808528.0,38.161,38.2164,38.153,38.1768,1808528.0
2017-03-23 11:30:00,48.19,48.22,48.16,48.21,1041519.0,38.1768,38.2006,38.153,38.1926,1041519.0
2017-03-23 12:00:00,48.21,48.26,48.19,48.23,381794.0,38.1926,38.2323,38.1768,38.2085,381794.0
2017-03-23 12:30:00,48.24,48.3,48.22,48.3,577421.0,38.2164,38.2639,38.2006,38.2639,577421.0
2017-03-23 13:00:00,48.3,48.3,48.16,48.16,710884.0,38.2639,38.2639,38.153,38.153,710884.0
2017-03-23 13:30:00,48.17,48.25,48.15,48.23,275821.0,38.161,38.2243,38.1451,38.2085,275821.0
2017-03-23 14:00:00,48.23,48.26,48.22,48.23,315195.0,38.2085,38.2323,38.2006,38.2085,315195.0
2017-03-23 14:30:00,48.22,48.33,48.21,48.28,489602.0,38.2006,38.2877,38.1926,38.2481,489602.0
2017-03-23 15:00:00,48.29,48.29,48.13,48.14,928233.0,38.256,38.256,38.1293,38.1372,928233.0
2017-03-23 15:30:00,48.13,48.18,48.1,48.17,1349739.0,38.1293,38.1689,38.1055,38.161,1349739.0
2017-03-24 09:30:00,48.17,48.23,48.15,48.17,491022.0,38.161,38.2085,38.1451,38.161,491022.0
2017-03-24 10:00:00,48.18,48.25,48.17,48.22,315935.0,38.1689,38.2243,38.161,38.2006,315935.0
2017-03-24 10:30:00,48.21,48.27,48.19,48.26,329287.0,38.1926,38.2402,38.1768,38.2323,329287.0
2017-03-24 11:00:00,48.26,48.28,48.23,48.25,419616.0,38.2323,38.2481,38.2085,38.2243,419616.0
2017-03-24 11:30:00,48.25,48.36,48.25,48.34,551357.0,38.2243,38.3115,38.2243,38.2956,551357.0
2017-03-24 12:00:00,48.35,48.37,48.25,48.34,634431.0,38.3036,38.3194,38.2243,38.2956,634431.0
2017-03-24 12:30:00,48.34,48.36,48.3,48.33,286812.0,38.2956,38.3115,38.2639,38.2877,286812.0
2017-03-24 13:00:00,48.34,48.36,48.29,48.34,504966.0,38.2956,38.3115,38.256,38.2956,504966.0
2017-03-24 13:30:00,48.34,48.34,48.23,48.25,199546.0,38.2956,38.2956,38.2085,38.2243,199546.0
2017-03-24 14:00:00,48.25,48.32,48.24,48.3,560485.0,38.2243,38.2798,38.2164,38.2639,560485.0
2017-03-24 14:30:00,48.3,48.31,48.21,48.24,508022.0,38.2639,38.2719,38.1926,38.2164,508022.0
2017-03-24 15:00:00,48.23,48.26,48.17,48.25,563979.0,38.2085,38.2323,38.161,38.2243,563979.0
2017-03-24 15:30:00,48.25,48.38,48.21,48.31,1394764.0,38.2243,38.3273,38.1926,38.2719,1394764.0
2017-03-27 09:30:00,47.97,48.02,47.84,47.93,847940.0,38.0025,38.0421,37.8995,37.9708,847940.0
2017-03-27 10:00:00,47.91,47.94,47.86,47.88,599015.0,37.955,37.9788,37.9154,37.9312,599015.0
2017-03-27 10:30:00,47.89,48.01,47.88,48.0,670657.0,37.9391,38.0342,37.9312,38.0263,670657.0
2017-03-27 11:00:00,48.01,48.08,47.99,48.08,595475.0,38.0342,38.0897,38.0184,38.0897,595475.0
2017-03-27 11:30:00,48.08,48.13,48.08,48.11,391216.0,38.0897,38.1293,38.0897,38.1134,391216.0
2017-03-27 12:00:00,48.11,48.15,48.08,48.1,545251.0,38.1134,38.1451,38.0897,38.1055,545251.0
2017-03-27 12:30:00,48.1,48.14,48.07,48.11,317929.0,38.1055,38.1372,38.0817,38.1134,317929.0
2017-03-27 13:00:00,48.11,48.16,48.11,48.13,177323.0,38.1134,38.153,38.1134,38.1293,177323.0
2017-03-27 13:30:00,48.14,48.14,48.09,48.1,240487.0,38.1372,38.1372,38.0976,38.1055,240487.0
2017-03-27 14:00:00,48.09,48.11,48.03,48.09,475978.0,38.0976,38.1134,38.05,38.0976,475978.0
2017-03-27 14:30:00,48.08,48.16,48.07,48.15,394224.0,38.0897,38.153,38.0817,38.1451,394224.0
2017-03-27 15:00:00,48.15,48.2,48.14,48.19,2211439.0,38.1451,38.1847,38.1372,38.1768,2211439.0
2017-03-27 15:30:00,48.19,48.23,48.15,48.17,757340.0,38.1768,38.2085,38.1451,38.161,757340.0
2017-03-28 09:30:00,48.14,48.23,48.12,48.17,327563.0,38.1372,38.2085,38.1213,38.161,327563.0
2017-03-28 10:00:00,48.18,48.25,48.12,48.17,590366.0,38.1689,38.2243,38.1213,38.161,590366.0
2017-03-28 10:30:00,48.16,48.26,48.16,48.26,357116.0,38.153,38.2323,38.153,38.2323,357116.0
2017-03-28 11:00:00,48.26,48.34,48.25,48.32,578111.0,38.2323,38.2956,38.2243,38.2798,578111.0
2017-03-28 11:30:00,48.32,48.4,48.29,48.36,649365.0,38.2798,38.3432,38.256,38.3115,649365.0
2017-03-28 12:00:00,48.35,48.4,48.32,48.34,286685.0,38.3036,38.3432,38.2798,38.2956,286685.0
2017-03-28 12:30:00,48.34,48.35,48.31,48.32,207105.0,38.2956,38.3036,38.2719,38.2798,207105.0
2017-03-28 13:00:00,48.33,48.37,48.3,48.34,203930.0,38.2877,38.3194,38.2639,38.2956,203930.0
2017-03-28 13:30:00,48.33,48.34,48.27,48.29,654584.0,38.2877,38.2956,38.2402,38.256,654584.0
2017-03-28 14:00:00,48.29,48.31,48.27,48.3,697780.0,38.256,38.2719,38.2402,38.2639,697780.0
2017-03-28 14:30:00,48.3,48.33,48.28,48.29,669558.0,38.2639,38.2877,38.2481,38.256,669558.0
2017-03-28 15:00:00,48.29,48.31,48.27,48.3,743488.0,38.256,38.2719,38.2402,38.2639,743488.0
2017-03-28 15:30:00,48.29,48.3,48.24,48.26,892042.0,38.256,38.2639,38.2164,38.2323,892042.0
2017-03-29 09:30:00,48.19,48.26,48.14,48.26,820871.0,38.1768,38.2323,38.1372,38.2323,820871.0
2017-03-29 10:00:00,48.26,48.27,48.21,48.27,353300.0,38.2323,38.2402,38.1926,38.2402,353300.0
2017-03-29 10:30:00,48.27,48.37,48.27,48.36,534245.0,38.2402,38.3194,38.2402,38.3115,534245.0
2017-03-29 11:00:00,48.35,48.37,48.31,48.33,466769.0,38.3036,38.3194,38.2719,38.2877,466769.0
2017-03-29 11:30:00,48.33,48.33,48.23,48.25,612098.0,38.2877,38.2877,38.2085,38.2243,612098.0
2017-03-29 12:00:00,48.25,48.28,48.23,48.25,507527.0,38.2243,38.2481,38.2085,38.2243,507527.0
2017-03-29 12:30:00,48.25,48.26,48.2,48.23,535239.0,38.2243,38.2323,38.1847,38.2085,535239.0
2017-03-29 13:00:00,48.23,48.31,48.22,48.31,268544.0,38.2085,38.2719,38.2006,38.2719,268544.0
2017-03-29 13:30:00,48.32,48.36,48.3,48.35,453448.0,38.2798,38.3115,38.2639,38.3036,453448.0
2017-03-29 14:00:00,48.36,48.36,48.31,48.36,451394.0,38.3115,38.3115,38.2719,38.3115,451394.0
2017-03-29 14:30:00,48.36,48.39,48.34,48.39,366892.0,38.3115,38.3352,38.2956,38.3352,366892.0
2017-03-29 15:00:00,48.39,48.4,48.37,48.38,471584.0,38.3352,38.3432,38.3194,38.3273,471584.0
2017-03-29 15:30:00,48.39,48.39,48.36,48.38,713667.0,38.3352,38.3352,38.3115,38.3273,713667.0
2017-03-30 09:30:00,48.2,48.24,48.18,48.2,421138.0,38.1847,38.2164,38.1689,38.1847,421138.0
2017-03-30 10:00:00,48.19,48.27,48.19,48.23,528083.0,38.1768,38.2402,38.1768,38.2085,528083.0
2017-03-30 10:30:00,48.23,48.33,48.22,48.32,773809.0,38.2085,38.2877,38.2006,38.2798,773809.0
2017-03-30 11:00:00,48.33,48.34,48.27,48.28,319312.0,38.2877,38.2956,38.2402,38.2481,319312.0
2017-03-30 11:30:00,48.29,48.31,48.27,48.27,287014.0,38.256,38.2719,38.2402,38.2402,287014.0
2017-03-30 12:00:00,48.27,48.29,48.24,48.26,346557.0,38.2402,38.256,38.2164,38.2323,346557.0
2017-03-30 12:30:00,48.26,48.27,48.19,48.2,246135.0,38.2323,38.2402,38.1768,38.1847,246135.0
2017-03-30 13:00:00,48.2,48.23,48.18,48.22,237264.0,38.1847,38.2085,38.1689,38.2006,237264.0
2017-03-30 13:30:00,48.21,48.25,48.2,48.21,327619.0,38.1926,38.2243,38.1847,38.1926,327619.0
2017-03-30 14:00:00,48.21,48.24,48.2,48.22,422813.0,38.1926,38.2164,38.1847,38.2006,422813.0
2017-03-30 14:30:00,48.22,48.24,48.19,48.21,469014.0,38.2006,38.2164,38.1768,38.1926,469014.0
2017-03-30 15:00:00,48.2,48.23,48.16,48.18,791979.0,38.1847,38.2085,38.153,38.1689,791979.0
2017-03-30 15:30:00,48.18,48.19,48.1,48.12,950423.0,38.1689,38.1768,38.1055,38.1213,950423.0
2017-03-31 09:30:00,47.85,47.87,47.79,47.84,859900.0,37.9075,37.9233,37.8599,37.8995,859900.0
2017-03-31 10:00:00,47.83,47.9,47.81,47.82,395422.0,37.8916,37.9471,37.8758,37.8837,395422.0
2017-03-31 10:30:00,47.82,47.84,47.81,47.82,306530.0,37.8837,37.8995,37.8758,37.8837,306530.0
2017-03-31 11:00:00,47.81,47.88,47.8,47.81,943424.0,37.8758,37.9312,37.8678,37.8758,943424.0
2017-03-31 11:30:00,47.81,47.82,47.78,47.8,428764.0,37.8758,37.8837,37.852,37.8678,428764.0
2017-03-31 12:00:00,47.8,47.93,47.8,47.9,431237.0,37.8678,37.9708,37.8678,37.9471,431237.0
2017-03-31 12:30:00,47.9,47.93,47.89,47.92,183247.0,37.9471,37.9708,37.9391,37.9629,183247.0
2017-03-31 13:00:00,47.92,47.95,47.9,47.94,305431.0,37.9629,37.9867,37.9471,37.9788,305431.0
2017-03-31 13:30:00,47.94,47.95,47.88,47.89,198073.0,37.9788,37.9867,37.9312,37.9391,198073.0
2017-03-31 14:00:00,47.88,47.9,47.85,47.88,340821.0,37.9312,37.9471,37.9075,37.9312,340821.0
2017-03-31 14:30:00,47.88,47.9,47.87,47.89,452953.0,37.9312,37.9471,37.9233,37.9391,452953.0
2017-03-31 15:00:00,47.89,47.9,47.88,47.88,403622.0,37.9391,37.9471,37.9312,37.9312,403622.0
2017-03-31 15:30:00,47.89,47.91,47.77,47.81,1469418.0,37.9391,37.955,37.8441,37.8758,1469418.0
2017-04-03 09:30:00,48.01,48.1,48.0,48.04,833960.0,38.0342,38.1055,38.0263,38.058,833960.0
2017-04-03 10:00:00,48.04,48.14,47.97,48.11,750922.0,38.058,38.1372,38.0025,38.1134,750922.0
2017-04-03 10:30:00,48.12,48.14,48.01,48.01,855510.0,38.1213,38.1372,38.0342,38.0342,855510.0
2017-04-03 11:00:00,48.01,48.03,47.95,47.99,407420.0,38.0342,38.05,37.9867,38.0184,407420.0
2017-04-03 11:30:00,48.0,48.01,47.85,47.85,640217.0,38.0263,38.0342,37.9075,37.9075,640217.0
2017-04-03 12:00:00,47.85,47.91,47.81,47.91,465752.0,37.9075,37.955,37.8758,37.955,465752.0
2017-04-03 12:30:00,47.9,47.95,47.9,47.95,376911.0,37.9471,37.9867,37.9471,37.9867,376911.0
2017-04-03 13:00:00,47.95,47.98,47.94,47.97,1059445.0,37.9867,38.0104,37.9788,38.0025,1059445.0
2017-04-03 13:30:00,47.97,47.99,47.9,47.94,722451.0,38.0025,38.0184,37.9471,37.9788,722451.0
2017-04-03 14:00:00,47.94,47.97,47.93,47.97,339863.0,37.9788,38.0025,37.9708,38.0025,339863.0
2017-04-03 14:30:00,47.97,48.04,47.96,48.02,593524.0,38.0025,38.058,37.9946,38.0421,593524.0
2017-04-03 15:00:00,48.03,48.08,48.0,48.05,528568.0,38.05,38.0897,38.0263,38.0659,528568.0
2017-04-03 15:30:00,48.05,48.12,48.03,48.11,934974.0,38.0659,38.1213,38.05,38.1134,934974.0
2017-04-04 09:30:00,48.0,48.05,47.97,48.03,558999.0,38.0263,38.0659,38.0025,38.05,558999.0
2017-04-04 10:00:00,48.03,48.03,47.92,48.0,292216.0,38.05,38.05,37.9629,38.0263,292216.0
2017-04-04 10:30:00,48.0,48.07,48.0,48.05,286768.0,38.0263,38.0817,38.0263,38.0659,286768.0
2017-04-04 11:00:00,48.04,48.17,48.04,48.16,427401.0,38.058,38.161,38.058,38.153,427401.0
2017-04-04 11:30:00,48.16,48.2,48.14,48.17,381807.0,38.153,38.1847,38.1372,38.161,381807.0
2017-04-04 12:00:00,48.18,48.19,48.15,48.17,413814.0,38.1689,38.1768,38.1451,38.161,413814.0
2017-04-04 12:30:00,48.16,48.17,48.12,48.13,247611.0,38.153,38.161,38.1213,38.1293,247611.0
2017-04-04 13:00:00,48.14,48.16,48.1,48.11,402493.0,38.1372,38.153,38.1055,38.1134,402493.0
2017-04-04 13:30:00,48.11,48.15,48.09,48.14,400932.0,38.1134,38.1451,38.0976,38.1372,400932.0
2017-04-04 14:00:00,48.14,48.18,48.13,48.18,607293.0,38.1372,38.1689,38.1293,38.1689,607293.0
2017-04-04 14:30:00,48.18,48.18,48.14,48.15,669853.0,38.1689,38.1689,38.1372,38.1451,669853.0
2017-04-04 15:00:00,48.15,48.16,48.12,48.14,882374.0,38.1451,38.153,38.1213,38.1372,882374.0
2017-04-04 15:30:00,48.14,48.17,48.13,48.15,988275.0,38.1372,38.161,38.1293,38.1451,988275.0
2017-04-05 09:30:00,48.33,48.38,48.28,48.38,887327.0,38.2877,38.3273,38.2481,38.3273,887327.0
2017-04-05 10:00:00,48.37,48.45,48.35,48.41,580020.0,38.3194,38.3828,38.3036,38.3511,580020.0
2017-04-05 10:30:00,48.41,48.42,48.34,48.35,561189.0,38.3511,38.359,38.2956,38.3036,561189.0
2017-04-05 11:00:00,48.36,48.36,48.23,48.24,338451.0,38.3115,38.3115,38.2085,38.2164,338451.0
2017-04-05 11:30:00,48.23,48.3,48.21,48.27,533459.0,38.2085,38.2639,38.1926,38.2402,533459.0
2017-04-05 12:00:00,48.28,48.32,48.27,48.3,252516.0,38.2481,38.2798,38.2402,38.2639,252516.0
2017-04-05 12:30:00,48.3,48.32,48.28,48.3,361604.0,38.2639,38.2798,38.2481,38.2639,361604.0
2017-04-05 13:00:00,48.3,48.34,48.26,48.27,207935.0,38.2639,38.2956,38.2323,38.2402,207935.0
2017-04-05 13:30:00,48.26,48.29,48.24,48.29,310383.0,38.2323,38.256,38.2164,38.256,310383.0
2017-04-05 14:00:00,48.29,48.31,48.14,48.28,1085892.0,38.256,38.2719,38.1372,38.2481,1085892.0
2017-04-05 14:30:00,48.29,48.32,48.17,48.21,782476.0,38.256,38.2798,38.161,38.1926,782476.0
2017-04-05 15:00:00,48.21,48.25,48.06,48.11,907309.0,38.1926,38.2243,38.0738,38.1134,907309.0
2017-04-05 15:30:00,48.11,48.12,47.98,47.98,1371987.0,38.1134,38.1213,38.0104,38.0104,1371987.0
2017-04-06 09:30:00,47.98,48.01,47.89,47.98,1254871.0,38.0104,38.0342,37.9391,38.0104,1254871.0
2017-04-06 10:00:00,47.99,48.0,47.9,47.96,502103.0,38.0184,38.0263,37.9471,37.9946,502103.0
2017-04-06 10:30:00,47.96,48.01,47.91,47.97,640199.0,37.9946,38.0342,37.955,38.0025,640199.0
2017-04-06 11:00:00,47.97,48.04,47.96,48.02,439615.0,38.0025,38.058,37.9946,38.0421,439615.0
2017-04-06 11:30:00,48.02,48.02,47.95,48.02,338488.0,38.0421,38.0421,37.9867,38.0421,338488.0
2017-04-06 12:00:00,48.02,48.04,48.0,48.01,300420.0,38.0421,38.058,38.0263,38.0342,300420.0
2017-04-06 12:30:00,48.01,48.02,47.93,47.97,312064.0,38.0342,38.0421,37.9708,38.0025,312064.0
2017-04-06 13:00:00,47.97,48.04,47.95,48.03,195649.0,38.0025,38.058,37.9867,38.05,195649.0
2017-04-06 13:30:00,48.03,48.05,48.0,48.01,212197.0,38.05,38.0659,38.0263,38.0342,212197.0
2017-04-06 14:00:00,48.01,48.02,47.88,47.9,394579.0,38.0342,38.0421,37.9312,37.9471,394579.0
2017-04-06 14:30:00,47.89,47.93,47.83,47.84,567495.0,37.9391,37.9708,37.8916,37.8995,567495.0
2017-04-06 15:00:00,47.84,47.88,47.8,47.86,466346.0,37.8995,37.9312,37.8678,37.9154,466346.0
2017-04-06 15:30:00,47.85,47.93,47.82,47.91,542678.0,37.9075,37.9708,37.8837,37.955,542678.0
2017-04-07 09:30:00,47.83,47.95,47.8,47.82,742074.0,37.8916,37.9867,37.8678,37.8837,742074.0
2017-04-07 10:00:00,47.82,47.95,47.81,47.93,282029.0,37.8837,37.9867,37.8758,37.9708,282029.0
2017-04-07 10:30:00,47.94,47.98,47.91,47.93,389721.0,37.9788,38.0104,37.955,37.9708,389721.0
2017-04-07 11:00:00,47.93,47.97,47.89,47.96,219545.0,37.9708,38.0025,37.9391,37.9946,219545.0
2017-04-07 11:30:00,47.96,48.04,47.93,48.03,404072.0,37.9946,38.058,37.9708,38.05,404072.0
2017-04-07 12:00:00,48.03,48.07,48.01,48.03,385090.0,38.05,38.0817,38.0342,38.05,385090.0
2017-04-07 12:30:00,48.03,48.06,47.96,47.96,338829.0,38.05,38.0738,37.9946,37.9946,338829.0
2017-04-07 13:00:00,47.96,47.99,47.91,47.97,343353.0,37.9946,38.0184,37.955,38.0025,343353.0
2017-04-07 13:30:00,47.98,48.0,47.89,47.9,282697.0,38.0104,38.0263,37.9391,37.9471,282697.0
2017-04-07 14:00:00,47.9,47.95,47.9,47.92,317533.0,37.9471,37.9867,37.9471,37.9629,317533.0
2017-04-07 14:30:00,47.91,47.92,47.85,47.85,375368.0,37.955,37.9629,37.9075,37.9075,375368.0
2017-04-07 15:00:00,47.84,47.91,47.84,47.87,248260.0,37.8995,37.955,37.8995,37.9233,248260.0
2017-04-07 15:30:00,47.87,47.9,47.84,47.87,481912.0,37.9233,37.9471,37.8995,37.9233,481912.0
2017-04-10 09:30:00,47.68,47.68,47.61,47.64,618655.0,37.7728,37.7728,37.7173,37.7411,618655.0
2017-04-10 10:00:00,47.64,47.66,47.59,47.61,487053.0,37.7411,37.7569,37.7015,37.7173,487053.0
2017-04-10 10:30:00,47.6,47.65,47.58,47.59,473023.0,37.7094,37.749,37.6936,37.7015,473023.0
2017-04-10 11:00:00,47.6,47.68,47.57,47.68,644588.0,37.7094,37.7728,37.6856,37.7728,644588.0
2017-04-10 11:30:00,47.68,47.68,47.56,47.58,279736.0,37.7728,37.7728,37.6777,37.6936,279736.0
2017-04-10 12:00:00,47.58,47.59,47.51,47.53,405811.0,37.6936,37.7015,37.6381,37.6539,405811.0
2017-04-10 12:30:00,47.53,47.64,47.51,47.62,301501.0,37.6539,37.7411,37.6381,37.7252,301501.0
2017-04-10 13:00:00,47.61,47.65,47.6,47.64,183264.0,37.7173,37.749,37.7094,37.7411,183264.0
2017-04-10 13:30:00,47.63,47.67,47.62,47.65,500901.0,37.7332,37.7649,37.7252,37.749,500901.0
2017-04-10 14:00:00,47.65,47.69,47.61,47.66,326542.0,37.749,37.7807,37.7173,37.7569,326542.0
2017-04-10 14:30:00,47.66,47.69,47.63,47.68,338778.0,37.7569,37.7807,37.7332,37.7728,338778.0
2017-04-10 15:00:00,47.68,47.7,47.66,47.68,2410895.0,37.7728,37.7886,37.7569,37.7728,2410895.0
2017-04-10 15:30:00,47.67,47.68,47.63,47.64,572355.0,37.7649,37.7728,37.7332,37.7411,572355.0
2017-04-11 09:30:00,47.66,47.69,47.48,47.53,1263897.0,37.7569,37.7807,37.6143,37.6539,1263897.0
2017-04-11 10:00:00,47.53,47.56,47.42,47.44,785930.0,37.6539,37.6777,37.5668,37.5826,785930.0
2017-04-11 10:30:00,47.45,47.45,47.26,47.29,864652.0,37.5906,37.5906,37.44,37.4638,864652.0
2017-04-11 11:00:00,47.29,47.35,47.27,47.34,541184.0,37.4638,37.5113,37.448,37.5034,541184.0
2017-04-11 11:30:00,47.34,47.46,47.33,47.44,319742.0,37.5034,37.5985,37.4955,37.5826,319742.0
2017-04-11 12:00:00,47.44,47.57,47.39,47.57,708905.0,37.5826,37.6856,37.543,37.6856,708905.0
2017-04-11 12:30:00,47.57,47.59,47.51,47.57,809847.0,37.6856,37.7015,37.6381,37.6856,809847.0
2017-04-11 13:00:00,47.57,47.61,47.55,47.57,476526.0,37.6856,37.7173,37.6698,37.6856,476526.0
2017-04-11 13:30:00,47.57,47.61,47.5,47.54,425215.0,37.6856,37.7173,37.6302,37.6619,425215.0
2017-04-11 14:00:00,47.54,47.57,47.49,47.55,780508.0,37.6619,37.6856,37.6223,37.6698,780508.0
2017-04-11 14:30:00,47.54,47.6,47.53,47.58,500278.0,37.6619,37.7094,37.6539,37.6936,500278.0
2017-04-11 15:00:00,47.58,47.59,47.49,47.51,857693.0,37.6936,37.7015,37.6223,37.6381,857693.0
2017-04-11 15:30:00,47.51,47.58,47.5,47.57,2305494.0,37.6381,37.6936,37.6302,37.6856,2305494.0
2017-04-12 09:30:00,47.75,47.75,47.63,47.66,1328609.0,37.8282,37.8282,37.7332,37.7569,1328609.0
2017-04-12 10:00:00,47.66,47.68,47.6,47.62,706788.0,37.7569,37.7728,37.7094,37.7252,706788.0
2017-04-12 10:30:00,47.62,47.67,47.57,47.59,551351.0,37.7252,37.7649,37.6856,37.7015,551351.0
2017-04-12 11:00:00,47.6,47.63,47.56,47.59,359346.0,37.7094,37.7332,37.6777,37.7015,359346.0
2017-04-12 11:30:00,47.59,47.6,47.49,47.52,197260.0,37.7015,37.7094,37.6223,37.646,197260.0
2017-04-12 12:00:00,47.52,47.56,47.5,47.51,258920.0,37.646,37.6777,37.6302,37.6381,258920.0
2017-04-12 12:30:00,47.5,47.57,47.5,47.52,228564.0,37.6302,37.6856,37.6302,37.646,228564.0
2017-04-12 13:00:00,47.52,47.57,47.5,47.52,355353.0,37.646,37.6856,37.6302,37.646,355353.0
2017-04-12 13:30:00,47.52,47.65,47.5,47.64,430437.0,37.646,37.749,37.6302,37.7411,430437.0
2017-04-12 14:00:00,47.64,47.64,47.6,47.61,246599.0,37.7411,37.7411,37.7094,37.7173,246599.0
2017-04-12 14:30:00,47.61,47.62,47.52,47.55,633882.0,37.7173,37.7252,37.646,37.6698,633882.0
2017-04-12 15:00:00,47.55,47.71,47.53,47.68,2710167.0,37.6698,37.7965,37.6539,37.7728,2710167.0
2017-04-12 15:30:00,47.68,47.79,47.67,47.79,803356.0,37.7728,37.8599,37.7649,37.8599,803356.0
2017-04-13 09:30:00,47.92,47.96,47.86,47.94,777240.0,37.9629,37.9946,37.9154,37.9788,777240.0
2017-04-13 10:00:00,47.94,47.97,47.89,47.91,361613.0,37.9788,38.0025,37.9391,37.955,361613.0
2017-04-13 10:30:00,47.91,48.0,47.9,47.97,239837.0,37.955,38.0263,37.9471,38.0025,239837.0
2017-04-13 11:00:00,47.97,48.02,47.96,47.98,230231.0,38.0025,38.0421,37.9946,38.0104,230231.0
2017-04-13 11:30:00,47.98,47.99,47.95,47.97,196936.0,38.0104,38.0184,37.9867,38.0025,196936.0
2017-04-13 12:00:00,47.98,47.98,47.87,47.88,535839.0,38.0104,38.0104,37.9233,37.9312,535839.0
2017-04-13 12:30:00,47.88,47.89,47.83,47.85,375725.0,37.9312,37.9391,37.8916,37.9075,375725.0
2017-04-13 13:00:00,47.85,47.85,47.76,47.8,266684.0,37.9075,37.9075,37.8362,37.8678,266684.0
2017-04-13 13:30:00,47.8,47.81,47.73,47.73,318880.0,37.8678,37.8758,37.8124,37.8124,318880.0
2017-04-13 14:00:00,47.74,47.81,47.71,47.8,349838.0,37.8203,37.8758,37.7965,37.8678,349838.0
2017-04-13 14:30:00,47.8,47.82,47.79,47.82,260326.0,37.8678,37.8837,37.8599,37.8837,260326.0
2017-04-13 15:00:00,47.82,47.82,47.74,47.74,174314.0,37.8837,37.8837,37.8203,37.8203,174314.0
2017-04-13 15:30:00,47.74,47.76,47.62,47.64,851737.0,37.8203,37.8362,37.7252,37.7411,851737.0
2017-04-17 09:30:00,47.82,47.86,47.74,47.82,420763.0,37.8837,37.9154,37.8203,37.8837,420763.0
2017-04-17 10:00:00,47.83,47.94,47.82,47.88,307477.0,37.8916,37.9788,37.8837,37.9312,307477.0
2017-04-17 10:30:00,47.87,47.91,47.83,47.91,154919.0,37.9233,37.955,37.8916,37.955,154919.0
2017-04-17 11:00:00,47.91,47.99,47.9,47.97,271330.0,37.955,38.0184,37.9471,38.0025,271330.0
2017-04-17 11:30:00,47.97,47.97,47.91,47.91,154554.0,38.0025,38.0025,37.955,37.955,154554.0
2017-04-17 12:00:00,47.91,47.97,47.91,47.95,162512.0,37.955,38.0025,37.955,37.9867,162512.0
2017-04-17 12:30:00,47.96,47.97,47.94,47.96,151412.0,37.9946,38.0025,37.9788,37.9946,151412.0
2017-04-17 13:00:00,47.96,48.0,47.95,47.99,120053.0,37.9946,38.0263,37.9867,38.0184,120053.0
2017-04-17 13:30:00,47.98,48.0,47.97,47.98,83807.0,38.0104,38.0263,38.0025,38.0104,83807.0
2017-04-17 14:00:00,47.99,47.99,47.96,47.97,217213.0,38.0184,38.0184,37.9946,38.0025,217213.0
2017-04-17 14:30:00,47.97,48.0,47.96,47.98,332263.0,38.0025,38.0263,37.9946,38.0104,332263.0
2017-04-17 15:00:00,47.98,48.01,47.95,48.0,280799.0,38.0104,38.0342,37.9867,38.0263,280799.0
2017-04-17 15:30:00,48.0,48.06,47.98,48.06,506811.0,38.0263,38.0738,38.0104,38.0738,506811.0
2017-04-18 09:30:00,47.55,47.68,47.52,47.68,674271.0,37.6698,37.7728,37.646,37.7728,674271.0
2017-04-18 10:00:00,47.68,47.7,47.54,47.61,676858.0,37.7728,37.7886,37.6619,37.7173,676858.0
2017-04-18 10:30:00,47.6,47.65,47.6,47.64,669816.0,37.7094,37.749,37.7094,37.7411,669816.0
2017-04-18 11:00:00,47.64,47.7,47.64,47.66,419629.0,37.7411,37.7886,37.7411,37.7569,419629.0
2017-04-18 11:30:00,47.66,47.66,47.52,47.53,767734.0,37.7569,37.7569,37.646,37.6539,767734.0
2017-04-18 12:00:00,47.52,47.55,47.49,47.52,285811.0,37.646,37.6698,37.6223,37.646,285811.0
2017-04-18 12:30:00,47.52,47.53,47.44,47.48,322026.0,37.646,37.6539,37.5826,37.6143,322026.0
2017-04-18 13:00:00,47.47,47.48,47.39,47.47,663256.0,37.6064,37.6143,37.543,37.6064,663256.0
2017-04-18 13:30:00,47.46,47.53,47.46,47.51,389487.0,37.5985,37.6539,37.5985,37.6381,389487.0
2017-04-18 14:00:00,47.51,47.57,47.51,47.56,279963.0,37.6381,37.6856,37.6381,37.6777,279963.0
2017-04-18 14:30:00,47.56,47.58,47.49,47.5,517657.0,37.6777,37.6936,37.6223,37.6302,517657.0
2017-04-18 15:00:00,47.5,47.54,47.48,47.52,313061.0,37.6302,37.6619,37.6143,37.646,313061.0
2017-04-18 15:30:00,47.52,47.56,47.5,47.51,441537.0,37.646,37.6777,37.6302,37.6381,441537.0
2017-04-19 09:30:00,47.63,47.64,47.57,47.59,848478.0,37.7332,37.7411,37.6856,37.7015,848478.0
2017-04-19 10:00:00,47.59,47.6,47.52,47.55,607718.0,37.7015,37.7094,37.646,37.6698,607718.0
2017-04-19 10:30:00,47.56,47.57,47.46,47.49,395234.0,37.6777,37.6856,37.5985,37.6223,395234.0
2017-04-19 11:00:00,47.48,47.52,47.47,47.49,228717.0,37.6143,37.646,37.6064,37.6223,228717.0
2017-04-19 11:30:00,47.49,47.5,47.41,47.41,541629.0,37.6223,37.6302,37.5589,37.5589,541629.0
2017-04-19 12:00:00,47.41,47.42,47.34,47.34,658467.0,37.5589,37.5668,37.5034,37.5034,658467.0
2017-04-19 12:30:00,47.34,47.37,47.33,47.33,612216.0,37.5034,37.5272,37.4955,37.4955,612216.0
2017-04-19 13:00:00,47.34,47.34,47.28,47.3,437281.0,37.5034,37.5034,37.4559,37.4717,437281.0
2017-04-19 13:30:00,47.3,47.31,47.26,47.31,352578.0,37.4717,37.4797,37.44,37.4797,352578.0
2017-04-19 14:00:00,47.31,47.33,47.22,47.28,542686.0,37.4797,37.4955,37.4084,37.4559,542686.0
2017-04-19 14:30:00,47.29,47.29,47.2,47.23,448143.0,37.4638,37.4638,37.3925,37.4163,448143.0
2017-04-19 15:00:00,47.23,47.26,47.18,47.18,517880.0,37.4163,37.44,37.3767,37.3767,517880.0
2017-04-19 15:30:00,47.18,47.24,47.15,47.22,891228.0,37.3767,37.4242,37.3529,37.4084,891228.0
2017-04-20 09:30:00,47.74,47.74,47.59,47.61,430155.0,37.8203,37.8203,37.7015,37.7173,430155.0
2017-04-20 10:00:00,47.61,47.73,47.61,47.69,351346.0,37.7173,37.8124,37.7173,37.7807,351346.0
2017-04-20 10:30:00,47.69,47.72,47.67,47.7,396574.0,37.7807,37.8045,37.7649,37.7886,396574.0
2017-04-20 11:00:00,47.7,47.73,47.65,47.72,546482.0,37.7886,37.8124,37.749,37.8045,546482.0
2017-04-20 11:30:00,47.72,47.75,47.7,47.75,509081.0,37.8045,37.8282,37.7886,37.8282,509081.0
2017-04-20 12:00:00,47.74,47.77,47.71,47.72,323280.0,37.8203,37.8441,37.7965,37.8045,323280.0
2017-04-20 12:30:00,47.72,47.75,47.68,47.71,428836.0,37.8045,37.8282,37.7728,37.7965,428836.0
2017-04-20 13:00:00,47.71,47.74,47.68,47.71,200698.0,37.7965,37.8203,37.7728,37.7965,200698.0
2017-04-20 13:30:00,47.7,47.76,47.68,47.73,558465.0,37.7886,37.8362,37.7728,37.8124,558465.0
2017-04-20 14:00:00,47.73,47.77,47.73,47.76,478181.0,37.8124,37.8441,37.8124,37.8362,478181.0
2017-04-20 14:30:00,47.76,47.8,47.75,47.79,260602.0,37.8362,37.8678,37.8282,37.8599,260602.0
2017-04-20 15:00:00,47.79,47.8,47.76,47.79,268181.0,37.8599,37.8678,37.8362,37.8599,268181.0
2017-04-20 15:30:00,47.79,47.82,47.78,47.78,889210.0,37.8599,37.8837,37.852,37.852,889210.0
2017-04-21 09:30:00,47.83,47.83,47.74,47.8,370008.0,37.8916,37.8916,37.8203,37.8678,370008.0
2017-04-21 10:00:00,47.8,47.82,47.77,47.81,212384.0,37.8678,37.8837,37.8441,37.8758,212384.0
2017-04-21 10:30:00,47.81,47.81,47.74,47.77,166178.0,37.8758,37.8758,37.8203,37.8441,166178.0
2017-04-21 11:00:00,47.76,47.79,47.72,47.79,240536.0,37.8362,37.8599,37.8045,37.8599,240536.0
2017-04-21 11:30:00,47.79,47.85,47.78,47.82,541491.0,37.8599,37.9075,37.852,37.8837,541491.0
2017-04-21 12:00:00,47.82,47.83,47.76,47.79,729953.0,37.8837,37.8916,37.8362,37.8599,729953.0
2017-04-21 12:30:00,47.79,47.81,47.77,47.8,141389.0,37.8599,37.8758,37.8441,37.8678,141389.0
2017-04-21 13:00:00,47.8,47.8,47.72,47.75,493694.0,37.8678,37.8678,37.8045,37.8282,493694.0
2017-04-21 13:30:00,47.75,47.79,47.72,47.77,299893.0,37.8282,37.8599,37.8045,37.8441,299893.0
2017-04-21 14:00:00,47.78,47.81,47.75,47.79,405309.0,37.852,37.8758,37.8282,37.8599,405309.0
2017-04-21 14:30:00,47.79,47.81,47.77,47.79,475057.0,37.8599,37.8758,37.8441,37.8599,475057.0
2017-04-21 15:00:00,47.78,47.8,47.76,47.8,375516.0,37.852,37.8678,37.8362,37.8678,375516.0
2017-04-21 15:30:00,47.8,47.85,47.78,47.8,736327.0,37.8678,37.9075,37.852,37.8678,736327.0
2017-04-24 09:30:00,48.44,48.46,48.39,48.41,839726.0,38.3749,38.3907,38.3352,38.3511,839726.0
2017-04-24 10:00:00,48.41,48.46,48.38,48.44,592713.0,38.3511,38.3907,38.3273,38.3749,592713.0
2017-04-24 10:30:00,48.44,48.47,48.41,48.47,605830.0,38.3749,38.3986,38.3511,38.3986,605830.0
2017-04-24 11:00:00,48.47,48.48,48.4,48.41,473826.0,38.3986,38.4065,38.3432,38.3511,473826.0
2017-04-24 11:30:00,48.4,48.43,48.35,48.36,379440.0,38.3432,38.3669,38.3036,38.3115,379440.0
2017-04-24 12:00:00,48.36,48.38,48.33,48.37,323608.0,38.3115,38.3273,38.2877,38.3194,323608.0
2017-04-24 12:30:00,48.38,48.38,48.29,48.33,340458.0,38.3273,38.3273,38.256,38.2877,340458.0
2017-04-24 13:00:00,48.33,48.37,48.33,48.37,146632.0,38.2877,38.3194,38.2877,38.3194,146632.0
2017-04-24 13:30:00,48.37,48.37,48.33,48.35,199571.0,38.3194,38.3194,38.2877,38.3036,199571.0
2017-04-24 14:00:00,48.34,48.36,48.31,48.34,273099.0,38.2956,38.3115,38.2719,38.2956,273099.0
2017-04-24 14:30:00,48.35,48.37,48.34,48.36,279180.0,38.3036,38.3194,38.2956,38.3115,279180.0
2017-04-24 15:00:00,48.36,48.41,48.35,48.39,879351.0,38.3115,38.3511,38.3036,38.3352,879351.0
2017-04-24 15:30:00,48.39,48.4,48.37,48.39,766550.0,38.3352,38.3432,38.3194,38.3352,766550.0
2017-04-25 09:30:00,48.77,48.82,48.71,48.82,1020582.0,38.6363,38.6759,38.5888,38.6759,1020582.0
2017-04-25 10:00:00,48.82,48.89,48.8,48.84,581486.0,38.6759,38.7314,38.6601,38.6917,581486.0
2017-04-25 10:30:00,48.85,48.88,48.82,48.86,2305945.0,38.6997,38.7234,38.6759,38.7076,2305945.0
2017-04-25 11:00:00,48.85,48.9,48.84,48.87,511574.0,38.6997,38.7393,38.6917,38.7155,511574.0
2017-04-25 11:30:00,48.87,48.88,48.82,48.84,175098.0,38.7155,38.7234,38.6759,38.6917,175098.0
2017-04-25 12:00:00,48.85,48.87,48.84,48.86,176304.0,38.6997,38.7155,38.6917,38.7076,176304.0
2017-04-25 12:30:00,48.86,48.86,48.81,48.85,273484.0,38.7076,38.7076,38.668,38.6997,273484.0
2017-04-25 13:00:00,48.86,48.9,48.84,48.85,331995.0,38.7076,38.7393,38.6917,38.6997,331995.0
2017-04-25 13:30:00,48.86,48.9,48.85,48.9,326843.0,38.7076,38.7393,38.6997,38.7393,326843.0
2017-04-25 14:00:00,48.9,48.94,48.88,48.92,172059.0,38.7393,38.771,38.7234,38.7551,172059.0
2017-04-25 14:30:00,48.92,48.95,48.89,48.9,737227.0,38.7551,38.7789,38.7314,38.7393,737227.0
2017-04-25 15:00:00,48.91,48.94,48.89,48.92,375599.0,38.7472,38.771,38.7314,38.7551,375599.0
2017-04-25 15:30:00,48.91,48.91,48.83,48.86,779839.0,38.7472,38.7472,38.6838,38.7076,779839.0
2017-04-26 09:30:00,48.76,48.78,48.69,48.77,2066971.0,38.6284,38.6442,38.5729,38.6363,2066971.0
2017-04-26 10:00:00,48.77,48.79,48.73,48.74,543674.0,38.6363,38.6521,38.6046,38.6125,543674.0
2017-04-26 10:30:00,48.75,48.83,48.75,48.82,300032.0,38.6204,38.6838,38.6204,38.6759,300032.0
2017-04-26 11:00:00,48.82,48.88,48.79,48.86,258492.0,38.6759,38.7234,38.6521,38.7076,258492.0
2017-04-26 11:30:00,48.87,48.87,48.65,48.68,1163785.0,38.7155,38.7155,38.5412,38.565,1163785.0
2017-04-26 12:00:00,48.68,48.76,48.66,48.7,408859.0,38.565,38.6284,38.5491,38.5808,408859.0
2017-04-26 12:30:00,48.7,48.71,48.61,48.69,584039.0,38.5808,38.5888,38.5095,38.5729,584039.0
2017-04-26 13:00:00,48.68,48.72,48.66,48.69,201677.0,38.565,38.5967,38.5491,38.5729,201677.0
2017-04-26 13:30:00,48.68,48.73,48.61,48.71,622377.0,38.565,38.6046,38.5095,38.5888,622377.0
2017-04-26 14:00:00,48.71,48.8,48.69,48.76,433482.0,38.5888,38.6601,38.5729,38.6284,433482.0
2017-04-26 14:30:00,48.77,48.79,48.73,48.75,381896.0,38.6363,38.6521,38.6046,38.6204,381896.0
2017-04-26 15:00:00,48.74,48.77,48.72,48.73,562738.0,38.6125,38.6363,38.5967,38.6046,562738.0
2017-04-26 15:30:00,48.73,48.74,48.63,48.64,1244110.0,38.6046,38.6125,38.5254,38.5333,1244110.0
2017-04-27 09:30:00,48.75,48.75,48.63,48.65,254916.0,38.6204,38.6204,38.5254,38.5412,254916.0
2017-04-27 10:00:00,48.66,48.68,48.62,48.67,509809.0,38.5491,38.565,38.5175,38.5571,509809.0
2017-04-27 10:30:00,48.68,48.69,48.56,48.58,401648.0,38.565,38.5729,38.4699,38.4858,401648.0
2017-04-27 11:00:00,48.58,48.6,48.54,48.55,752785.0,38.4858,38.5016,38.4541,38.462,752785.0
2017-04-27 11:30:00,48.56,48.57,48.48,48.49,293676.0,38.4699,38.4778,38.4065,38.4145,293676.0
2017-04-27 12:00:00,48.49,48.55,48.48,48.55,185067.0,38.4145,38.462,38.4065,38.462,185067.0
2017-04-27 12:30:00,48.55,48.65,48.54,48.65,134559.0,38.462,38.5412,38.4541,38.5412,134559.0
2017-04-27 13:00:00,48.65,48.65,48.59,48.61,167942.0,38.5412,38.5412,38.4937,38.5095,167942.0
2017-04-27 13:30:00,48.61,48.63,48.59,48.62,157788.0,38.5095,38.5254,38.4937,38.5175,157788.0
2017-04-27 14:00:00,48.61,48.63,48.59,48.61,254425.0,38.5095,38.5254,38.4937,38.5095,254425.0
2017-04-27 14:30:00,48.61,48.64,48.6,48.63,254506.0,38.5095,38.5333,38.5016,38.5254,254506.0
2017-04-27 15:00:00,48.62,48.62,48.56,48.6,310033.0,38.5175,38.5175,38.4699,38.5016,310033.0
2017-04-27 15:30:00,48.6,48.61,48.57,48.61,371868.0,38.5016,38.5095,38.4778,38.5095,371868.0
2017-04-28 09:30:00,48.68,48.68,48.57,48.61,491314.0,38.565,38.565,38.4778,38.5095,491314.0
2017-04-28 10:00:00,48.62,48.62,48.54,48.58,457423.0,38.5175,38.5175,38.4541,38.4858,457423.0
2017-04-28 10:30:00,48.58,48.62,48.56,48.62,286366.0,38.4858,38.5175,38.4699,38.5175,286366.0
2017-04-28 11:00:00,48.61,48.66,48.61,48.64,828217.0,38.5095,38.5491,38.5095,38.5333,828217.0
2017-04-28 11:30:00,48.64,48.64,48.6,48.62,350696.0,38.5333,38.5333,38.5016,38.5175,350696.0
2017-04-28 12:00:00,48.62,48.64,48.61,48.64,205765.0,38.5175,38.5333,38.5095,38.5333,205765.0
2017-04-28 12:30:00,48.64,48.67,48.62,48.66,152085.0,38.5333,38.5571,38.5175,38.5491,152085.0
2017-04-28 13:00:00,48.66,48.7,48.65,48.67,359633.0,38.5491,38.5808,38.5412,38.5571,359633.0
2017-04-28 13:30:00,48.66,48.68,48.65,48.68,222994.0,38.5491,38.565,38.5412,38.565,222994.0
2017-04-28 14:00:00,48.67,48.7,48.67,48.69,305403.0,38.5571,38.5808,38.5571,38.5729,305403.0
2017-04-28 14:30:00,48.69,48.72,48.68,48.69,281509.0,38.5729,38.5967,38.565,38.5729,281509.0
2017-04-28 15:00:00,48.69,48.74,48.69,48.72,210266.0,38.5729,38.6125,38.5729,38.5967,210266.0
2017-04-28 15:30:00,48.72,48.76,48.7,48.71,541820.0,38.5967,38.6284,38.5808,38.5888,541820.0
2017-05-01 09:30:00,48.89,48.93,48.81,48.83,804063.0,38.7314,38.763,38.668,38.6838,804063.0
2017-05-01 10:00:00,48.82,48.86,48.8,48.85,475755.0,38.6759,38.7076,38.6601,38.6997,475755.0
2017-05-01 10:30:00,48.84,48.92,48.84,48.91,225115.0,38.6917,38.7551,38.6917,38.7472,225115.0
2017-05-01 11:00:00,48.91,48.93,48.9,48.9,448814.0,38.7472,38.763,38.7393,38.7393,448814.0
2017-05-01 11:30:00,48.91,48.98,48.89,48.97,554966.0,38.7472,38.8027,38.7314,38.7947,554966.0
2017-05-01 12:00:00,48.98,48.99,48.95,48.97,1844446.0,38.8027,38.8106,38.7789,38.7947,1844446.0
2017-05-01 12:30:00,48.97,49.02,48.95,48.97,608702.0,38.7947,38.8343,38.7789,38.7947,608702.0
2017-05-01 13:00:00,48.97,49.02,48.95,49.01,204433.0,38.7947,38.8343,38.7789,38.8264,204433.0
2017-05-01 13:30:00,49.01,49.04,48.99,49.03,270661.0,38.8264,38.8502,38.8106,38.8423,270661.0
2017-05-01 14:00:00,49.03,49.07,49.02,49.04,371827.0,38.8423,38.874,38.8343,38.8502,371827.0
2017-05-01 14:30:00,49.04,49.06,48.98,48.99,278210.0,38.8502,38.866,38.8027,38.8106,278210.0
2017-05-01 15:00:00,48.98,49.01,48.96,48.98,404681.0,38.8027,38.8264,38.7868,38.8027,404681.0
2017-05-01 15:30:00,48.98,48.99,48.93,48.94,652360.0,38.8027,38.8106,38.763,38.771,652360.0
2017-05-02 09:30:00,49.15,49.2,49.1,49.13,958166.0,38.9373,38.9769,38.8977,38.9215,958166.0
2017-05-02 10:00:00,49.13,49.16,49.12,49.16,545941.0,38.9215,38.9453,38.9136,38.9453,545941.0
2017-05-02 10:30:00,49.16,49.21,49.15,49.19,588600.0,38.9453,38.9849,38.9373,38.969,588600.0
2017-05-02 11:00:00,49.19,49.22,49.17,49.2,322501.0,38.969,38.9928,38.9532,38.9769,322501.0
2017-05-02 11:30:00,49.2,49.22,49.18,49.21,288378.0,38.9769,38.9928,38.9611,38.9849,288378.0
2017-05-02 12:00:00,49.21,49.29,49.21,49.28,306935.0,38.9849,39.0482,38.9849,39.0403,306935.0
2017-05-02 12:30:00,49.29,49.3,49.27,49.27,266484.0,39.0482,39.0562,39.0324,39.0324,266484.0
2017-05-02 13:00:00,49.27,49.31,49.26,49.29,267433.0,39.0324,39.0641,39.0245,39.0482,267433.0
2017-05-02 13:30:00,49.29,49.32,49.25,49.27,366083.0,39.0482,39.072,39.0166,39.0324,366083.0
2017-05-02 14:00:00,49.27,49.28,49.24,49.25,234706.0,39.0324,39.0403,39.0086,39.0166,234706.0
2017-05-02 14:30:00,49.25,49.25,49.17,49.17,781851.0,39.0166,39.0166,38.9532,38.9532,781851.0
2017-05-02 15:00:00,49.17,49.21,49.17,49.19,290293.0,38.9532,38.9849,38.9532,38.969,290293.0
2017-05-02 15:30:00,49.19,49.28,49.18,49.26,1079089.0,38.969,39.0403,38.9611,39.0245,1079089.0
2017-05-03 09:30:00,49.05,49.11,49.02,49.09,789559.0,38.8581,38.9056,38.8343,38.8898,789559.0
2017-05-03 10:00:00,49.08,49.09,48.98,49.01,515447.0,38.8819,38.8898,38.8027,38.8264,515447.0
2017-05-03 10:30:00,49.0,49.01,48.83,48.89,546204.0,38.8185,38.8264,38.6838,38.7314,546204.0
2017-05-03 11:00:00,48.89,48.98,48.86,48.96,398632.0,38.7314,38.8027,38.7076,38.7868,398632.0
2017-05-03 11:30:00,48.96,49.03,48.95,49.02,192619.0,38.7868,38.8423,38.7789,38.8343,192619.0
2017-05-03 12:00:00,49.02,49.05,49.0,49.04,172287.0,38.8343,38.8581,38.8185,38.8502,172287.0
2017-05-03 12:30:00,49.05,49.05,49.0,49.02,136185.0,38.8581,38.8581,38.8185,38.8343,136185.0
2017-05-03 13:00:00,49.02,49.06,49.0,49.01,104219.0,38.8343,38.866,38.8185,38.8264,104219.0
2017-05-03 13:30:00,49.01,49.06,48.99,49.0,194274.0,38.8264,38.866,38.8106,38.8185,194274.0
2017-05-03 14:00:00,48.99,49.06,48.89,48.92,676117.0,38.8106,38.866,38.7314,38.7551,676117.0
2017-05-03 14:30:00,48.92,49.02,48.91,49.02,419385.0,38.7551,38.8343,38.7472,38.8343,419385.0
2017-05-03 15:00:00,49.03,49.04,48.91,48.92,300330.0,38.8423,38.8502,38.7472,38.7551,300330.0
2017-05-03 15:30:00,48.92,48.96,48.9,48.93,782107.0,38.7551,38.7868,38.7393,38.763,782107.0
2017-05-04 09:30:00,48.75,48.79,48.53,48.57,996270.0,38.6204,38.6521,38.4462,38.4778,996270.0
2017-05-04 10:00:00,48.57,48.68,48.56,48.68,795396.0,38.4778,38.565,38.4699,38.565,795396.0
2017-05-04 10:30:00,48.68,48.68,48.58,48.63,773603.0,38.565,38.565,38.4858,38.5254,773603.0
2017-05-04 11:00:00,48.62,48.66,48.62,48.63,344657.0,38.5175,38.5491,38.5175,38.5254,344657.0
2017-05-04 11:30:00,48.63,48.67,48.57,48.58,684959.0,38.5254,38.5571,38.4778,38.4858,684959.0
2017-05-04 12:00:00,48.58,48.58,48.5,48.52,752634.0,38.4858,38.4858,38.4224,38.4382,752634.0
2017-05-04 12:30:00,48.52,48.52,48.47,48.52,325218.0,38.4382,38.4382,38.3986,38.4382,325218.0
2017-05-04 13:00:00,48.52,48.54,48.45,48.46,177264.0,38.4382,38.4541,38.3828,38.3907,177264.0
2017-05-04 13:30:00,48.47,48.5,48.44,48.45,425851.0,38.3986,38.4224,38.3749,38.3828,425851.0
2017-05-04 14:00:00,48.45,48.5,48.43,48.48,534253.0,38.3828,38.4224,38.3669,38.4065,534253.0
2017-05-04 14:30:00,48.48,48.53,48.45,48.47,1279068.0,38.4065,38.4462,38.3828,38.3986,1279068.0
2017-05-04 15:00:00,48.47,48.49,48.44,48.47,1105925.0,38.3986,38.4145,38.3749,38.3986,1105925.0
2017-05-04 15:30:00,48.47,48.5,48.45,48.5,1303519.0,38.3986,38.4224,38.3828,38.4224,1303519.0
2017-05-05 09:30:00,48.43,48.49,48.38,48.49,518389.0,38.3669,38.4145,38.3273,38.4145,518389.0
2017-05-05 10:00:00,48.49,48.62,48.48,48.62,1007093.0,38.4145,38.5175,38.4065,38.5175,1007093.0
2017-05-05 10:30:00,48.62,48.68,48.59,48.68,602195.0,38.5175,38.565,38.4937,38.565,602195.0
2017-05-05 11:00:00,48.68,48.72,48.61,48.64,444375.0,38.565,38.5967,38.5095,38.5333,444375.0
2017-05-05 11:30:00,48.65,48.74,48.64,48.7,411696.0,38.5412,38.6125,38.5333,38.5808,411696.0
2017-05-05 12:00:00,48.7,48.71,48.62,48.63,195239.0,38.5808,38.5888,38.5175,38.5254,195239.0
2017-05-05 12:30:00,48.63,48.63,48.57,48.62,158065.0,38.5254,38.5254,38.4778,38.5175,158065.0
2017-05-05 13:00:00,48.62,48.66,48.62,48.65,179331.0,38.5175,38.5491,38.5175,38.5412,179331.0
2017-05-05 13:30:00,48.64,48.69,48.64,48.68,213515.0,38.5333,38.5729,38.5333,38.565,213515.0
2017-05-05 14:00:00,48.67,48.7,48.67,48.7,294266.0,38.5571,38.5808,38.5571,38.5808,294266.0
2017-05-05 14:30:00,48.7,48.76,48.69,48.75,263805.0,38.5808,38.6284,38.5729,38.6204,263805.0
2017-05-05 15:00:00,48.75,48.79,48.73,48.77,288984.0,38.6204,38.6521,38.6046,38.6363,288984.0
2017-05-05 15:30:00,48.77,48.85,48.77,48.84,1158560.0,38.6363,38.6997,38.6363,38.6917,1158560.0
2017-05-08 09:30:00,49.01,49.07,48.97,49.02,451717.0,38.8264,38.874,38.7947,38.8343,451717.0
2017-05-08 10:00:00,49.01,49.04,49.0,49.02,698815.0,38.8264,38.8502,38.8185,38.8343,698815.0
2017-05-08 10:30:00,49.01,49.05,48.98,48.99,604895.0,38.8264,38.8581,38.8027,38.8106,604895.0
2017-05-08 11:00:00,48.99,49.01,48.86,48.87,760334.0,38.8106,38.8264,38.7076,38.7155,760334.0
2017-05-08 11:30:00,48.87,48.95,48.87,48.89,618554.0,38.7155,38.7789,38.7155,38.7314,618554.0
2017-05-08 12:00:00,48.89,48.91,48.84,48.85,394943.0,38.7314,38.7472,38.6917,38.6997,394943.0
2017-05-08 12:30:00,48.84,48.86,48.81,48.84,335348.0,38.6917,38.7076,38.668,38.6917,335348.0
2017-05-08 13:00:00,48.83,48.86,48.82,48.83,463706.0,38.6838,38.7076,38.6759,38.6838,463706.0
2017-05-08 13:30:00,48.83,48.86,48.82,48.86,422332.0,38.6838,38.7076,38.6759,38.7076,422332.0
2017-05-08 14:00:00,48.86,48.89,48.86,48.89,595911.0,38.7076,38.7314,38.7076,38.7314,595911.0
2017-05-08 14:30:00,48.88,48.9,48.86,48.88,673813.0,38.7234,38.7393,38.7076,38.7234,673813.0
2017-05-08 15:00:00,48.88,48.88,48.84,48.85,584603.0,38.7234,38.7234,38.6917,38.6997,584603.0
2017-05-08 15:30:00,48.85,48.86,48.82,48.84,1146002.0,38.6997,38.7076,38.6759,38.6917,1146002.0
2017-05-09 09:30:00,49.17,49.3,49.15,49.3,1233587.0,38.9532,39.0562,38.9373,39.0562,1233587.0
2017-05-09 10:00:00,49.31,49.43,49.3,49.41,1055466.0,39.0641,39.1591,39.0562,39.1433,1055466.0
2017-05-09 10:30:00,49.41,49.47,49.4,49.46,980878.0,39.1433,39.1908,39.1354,39.1829,980878.0
2017-05-09 11:00:00,49.46,49.5,49.43,49.46,1057862.0,39.1829,39.2146,39.1591,39.1829,1057862.0
2017-05-09 11:30:00,49.46,49.48,49.44,49.47,892427.0,39.1829,39.1988,39.1671,39.1908,892427.0
2017-05-09 12:00:00,49.47,49.49,49.42,49.43,1622338.0,39.1908,39.2067,39.1512,39.1591,1622338.0
2017-05-09 12:30:00,49.42,49.43,49.39,49.4,365518.0,39.1512,39.1591,39.1275,39.1354,365518.0
2017-05-09 13:00:00,49.4,49.41,49.33,49.36,390693.0,39.1354,39.1433,39.0799,39.1037,390693.0
2017-05-09 13:30:00,49.36,49.42,49.35,49.41,447419.0,39.1037,39.1512,39.0958,39.1433,447419.0
2017-05-09 14:00:00,49.42,49.42,49.35,49.37,669361.0,39.1512,39.1512,39.0958,39.1116,669361.0
2017-05-09 14:30:00,49.37,49.38,49.35,49.36,348430.0,39.1116,39.1195,39.0958,39.1037,348430.0
2017-05-09 15:00:00,49.36,49.41,49.36,49.39,382821.0,39.1037,39.1433,39.1037,39.1275,382821.0
2017-05-09 15:30:00,49.39,49.39,49.27,49.35,1066225.0,39.1275,39.1275,39.0324,39.0958,1066225.0
2017-05-10 09:30:00,49.46,49.5,49.42,49.48,697526.0,39.1829,39.2146,39.1512,39.1988,697526.0
2017-05-10 10:00:00,49.47,49.54,49.46,49.5,874997.0,39.1908,39.2463,39.1829,39.2146,874997.0
2017-05-10 10:30:00,49.51,49.58,49.5,49.53,1308184.0,39.2225,39.278,39.2146,39.2384,1308184.0
2017-05-10 11:00:00,49.54,49.57,49.51,49.55,583818.0,39.2463,39.2701,39.2225,39.2542,583818.0
2017-05-10 11:30:00,49.56,49.6,49.55,49.59,454725.0,39.2621,39.2938,39.2542,39.2859,454725.0
2017-05-10 12:00:00,49.58,49.6,49.57,49.59,190747.0,39.278,39.2938,39.2701,39.2859,190747.0
2017-05-10 12:30:00,49.58,49.62,49.58,49.61,292503.0,39.278,39.3097,39.278,39.3017,292503.0
2017-05-10 13:00:00,49.61,49.62,49.58,49.58,401713.0,39.3017,39.3097,39.278,39.278,401713.0
2017-05-10 13:30:00,49.59,49.59,49.53,49.57,585463.0,39.2859,39.2859,39.2384,39.2701,585463.0
2017-05-10 14:00:00,49.57,49.57,49.52,49.54,374727.0,39.2701,39.2701,39.2304,39.2463,374727.0
2017-05-10 14:30:00,49.54,49.58,49.53,49.57,365939.0,39.2463,39.278,39.2384,39.2701,365939.0
2017-05-10 15:00:00,49.57,49.62,49.56,49.58,421849.0,39.2701,39.3097,39.2621,39.278,421849.0
2017-05-10 15:30:00,49.59,49.64,49.57,49.63,803894.0,39.2859,39.3255,39.2701,39.3176,803894.0
2017-05-11 09:30:00,49.7,49.73,49.51,49.55,1268261.0,39.373,39.3968,39.2225,39.2542,1268261.0
2017-05-11 10:00:00,49.55,49.58,49.49,49.52,1118620.0,39.2542,39.278,39.2067,39.2304,1118620.0
2017-05-11 10:30:00,49.52,49.54,49.47,49.53,851322.0,39.2304,39.2463,39.1908,39.2384,851322.0
2017-05-11 11:00:00,49.53,49.59,49.53,49.59,212408.0,39.2384,39.2859,39.2384,39.2859,212408.0
2017-05-11 11:30:00,49.58,49.6,49.56,49.59,258014.0,39.278,39.2938,39.2621,39.2859,258014.0
2017-05-11 12:00:00,49.59,49.7,49.58,49.67,408472.0,39.2859,39.373,39.278,39.3493,408472.0
2017-05-11 12:30:00,49.68,49.69,49.64,49.67,204320.0,39.3572,39.3651,39.3255,39.3493,204320.0
2017-05-11 13:00:00,49.67,49.72,49.66,49.71,159049.0,39.3493,39.3889,39.3414,39.381,159049.0
2017-05-11 13:30:00,49.71,49.78,49.71,49.77,553878.0,39.381,39.4364,39.381,39.4285,553878.0
2017-05-11 14:00:00,49.77,49.82,49.76,49.79,625988.0,39.4285,39.4681,39.4206,39.4443,625988.0
2017-05-11 14:30:00,49.79,49.8,49.73,49.74,453965.0,39.4443,39.4523,39.3968,39.4047,453965.0
2017-05-11 15:00:00,49.73,49.76,49.73,49.74,322409.0,39.3968,39.4206,39.3968,39.4047,322409.0
2017-05-11 15:30:00,49.75,49.78,49.73,49.76,1136933.0,39.4127,39.4364,39.3968,39.4206,1136933.0
2017-05-12 09:30:00,49.84,49.93,49.81,49.88,383385.0,39.484,39.5553,39.4602,39.5156,383385.0
2017-05-12 10:00:00,49.89,49.91,49.79,49.81,381144.0,39.5236,39.5394,39.4443,39.4602,381144.0
2017-05-12 10:30:00,49.81,49.87,49.81,49.87,412092.0,39.4602,39.5077,39.4602,39.5077,412092.0
2017-05-12 11:00:00,49.87,49.92,49.84,49.91,144660.0,39.5077,39.5473,39.484,39.5394,144660.0
2017-05-12 11:30:00,49.92,49.97,49.91,49.96,149467.0,39.5473,39.5869,39.5394,39.579,149467.0
2017-05-12 12:00:00,49.96,49.96,49.91,49.92,182986.0,39.579,39.579,39.5394,39.5473,182986.0
2017-05-12 12:30:00,49.93,49.94,49.91,49.93,269736.0,39.5553,39.5632,39.5394,39.5553,269736.0
2017-05-12 13:00:00,49.93,49.94,49.91,49.91,1427144.0,39.5553,39.5632,39.5394,39.5394,1427144.0
2017-05-12 13:30:00,49.92,49.94,49.9,49.92,250545.0,39.5473,39.5632,39.5315,39.5473,250545.0
2017-05-12 14:00:00,49.91,49.92,49.88,49.9,271035.0,39.5394,39.5473,39.5156,39.5315,271035.0
2017-05-12 14:30:00,49.89,49.94,49.89,49.93,676501.0,39.5236,39.5632,39.5236,39.5553,676501.0
2017-05-12 15:00:00,49.92,49.93,49.9,49.91,444577.0,39.5473,39.5553,39.5315,39.5394,444577.0
2017-05-12 15:30:00,49.91,49.95,49.9,49.94,751682.0,39.5394,39.5711,39.5315,39.5632,751682.0
2017-05-15 09:30:00,50.19,50.26,50.17,50.24,700381.0,39.7612,39.8167,39.7454,39.8008,700381.0
2017-05-15 10:00:00,50.25,50.31,50.23,50.3,421336.0,39.8088,39.8563,39.7929,39.8484,421336.0
2017-05-15 10:30:00,50.31,50.34,50.29,50.33,336673.0,39.8563,39.8801,39.8405,39.8721,336673.0
2017-05-15 11:00:00,50.33,50.37,50.31,50.32,410187.0,39.8721,39.9038,39.8563,39.8642,410187.0
2017-05-15 11:30:00,50.31,50.35,50.31,50.34,205044.0,39.8563,39.888,39.8563,39.8801,205044.0
2017-05-15 12:00:00,50.34,50.35,50.31,50.35,394435.0,39.8801,39.888,39.8563,39.888,394435.0
2017-05-15 12:30:00,50.34,50.38,50.34,50.37,228495.0,39.8801,39.9118,39.8801,39.9038,228495.0
2017-05-15 13:00:00,50.37,50.4,50.35,50.39,346330.0,39.9038,39.9276,39.888,39.9197,346330.0
2017-05-15 13:30:00,50.39,50.41,50.39,50.4,421369.0,39.9197,39.9355,39.9197,39.9276,421369.0
2017-05-15 14:00:00,50.39,50.4,50.35,50.36,499033.0,39.9197,39.9276,39.888,39.8959,499033.0
2017-05-15 14:30:00,50.35,50.38,50.35,50.36,354796.0,39.888,39.9118,39.888,39.8959,354796.0
2017-05-15 15:00:00,50.36,50.37,50.34,50.36,1038958.0,39.8959,39.9038,39.8801,39.8959,1038958.0
2017-05-15 15:30:00,50.36,50.42,50.33,50.4,832747.0,39.8959,39.9434,39.8721,39.9276,832747.0
2017-05-16 09:30:00,50.37,50.42,50.36,50.39,346977.0,39.9038,39.9434,39.8959,39.9197,346977.0
2017-05-16 10:00:00,50.4,50.43,50.34,50.34,247720.0,39.9276,39.9514,39.8801,39.8801,247720.0
2017-05-16 10:30:00,50.35,50.37,50.3,50.32,412513.0,39.888,39.9038,39.8484,39.8642,412513.0
2017-05-16 11:00:00,50.33,50.38,50.31,50.38,311992.0,39.8721,39.9118,39.8563,39.9118,311992.0
2017-05-16 11:30:00,50.37,50.42,50.31,50.41,203213.0,39.9038,39.9434,39.8563,39.9355,203213.0
2017-05-16 12:00:00,50.4,50.45,50.4,50.44,165273.0,39.9276,39.9672,39.9276,39.9593,165273.0
2017-05-16 12:30:00,50.43,50.45,50.41,50.44,179227.0,39.9514,39.9672,39.9355,39.9593,179227.0
2017-05-16 13:00:00,50.44,50.47,50.39,50.46,223778.0,39.9593,39.9831,39.9197,39.9751,223778.0
2017-05-16 13:30:00,50.46,50.48,50.44,50.45,464352.0,39.9751,39.991,39.9593,39.9672,464352.0
2017-05-16 14:00:00,50.45,50.48,50.43,50.45,473915.0,39.9672,39.991,39.9514,39.9672,473915.0
2017-05-16 14:30:00,50.45,50.46,50.42,50.42,320084.0,39.9672,39.9751,39.9434,39.9434,320084.0
2017-05-16 15:00:00,50.43,50.46,50.42,50.46,192850.0,39.9514,39.9751,39.9434,39.9751,192850.0
2017-05-16 15:30:00,50.46,50.49,50.45,50.46,523021.0,39.9751,39.9989,39.9672,39.9751,523021.0
2017-05-17 09:30:00,50.05,50.11,49.96,49.98,736193.0,39.6503,39.6979,39.579,39.5949,736193.0
2017-05-17 10:00:00,49.98,50.03,49.95,50.0,612769.0,39.5949,39.6345,39.5711,39.6107,612769.0
2017-05-17 10:30:00,50.0,50.07,49.92,49.93,584384.0,39.6107,39.6662,39.5473,39.5553,584384.0
2017-05-17 11:00:00,49.93,49.96,49.87,49.88,636501.0,39.5553,39.579,39.5077,39.5156,636501.0
2017-05-17 11:30:00,49.88,49.99,49.87,49.95,5715538.0,39.5156,39.6028,39.5077,39.5711,5715538.0
2017-05-17 12:00:00,49.95,49.97,49.91,49.91,445752.0,39.5711,39.5869,39.5394,39.5394,445752.0
2017-05-17 12:30:00,49.91,49.95,49.89,49.94,215460.0,39.5394,39.5711,39.5236,39.5632,215460.0
2017-05-17 13:00:00,49.95,49.95,49.86,49.87,548532.0,39.5711,39.5711,39.4998,39.5077,548532.0
2017-05-17 13:30:00,49.87,49.9,49.8,49.81,720848.0,39.5077,39.5315,39.4523,39.4602,720848.0
2017-05-17 14:00:00,49.8,49.86,49.67,49.67,619823.0,39.4523,39.4998,39.3493,39.3493,619823.0
2017-05-17 14:30:00,49.67,49.71,49.61,49.67,581699.0,39.3493,39.381,39.3017,39.3493,581699.0
2017-05-17 15:00:00,49.67,49.76,49.64,49.72,1138518.0,39.3493,39.4206,39.3255,39.3889,1138518.0
2017-05-17 15:30:00,49.72,49.75,49.61,49.64,962323.0,39.3889,39.4127,39.3017,39.3255,962323.0
2017-05-18 09:30:00,48.53,48.8,48.26,48.66,2569435.0,38.4462,38.6601,38.2323,38.5491,2569435.0
2017-05-18 10:00:00,48.66,48.91,48.65,48.88,1738051.0,38.5491,38.7472,38.5412,38.7234,1738051.0
2017-05-18 10:30:00,48.88,49.01,48.87,48.95,1645644.0,38.7234,38.8264,38.7155,38.7789,1645644.0
2017-05-18 11:00:00,48.95,48.97,48.87,48.9,619064.0,38.7789,38.7947,38.7155,38.7393,619064.0
2017-05-18 11:30:00,48.9,48.92,48.74,48.75,473187.0,38.7393,38.7551,38.6125,38.6204,473187.0
2017-05-18 12:00:00,48.74,48.75,48.66,48.72,810129.0,38.6125,38.6204,38.5491,38.5967,810129.0
2017-05-18 12:30:00,48.72,48.8,48.71,48.78,807527.0,38.5967,38.6601,38.5888,38.6442,807527.0
2017-05-18 13:00:00,48.79,48.86,48.74,48.8,417138.0,38.6521,38.7076,38.6125,38.6601,417138.0
2017-05-18 13:30:00,48.8,48.92,48.78,48.91,711220.0,38.6601,38.7551,38.6442,38.7472,711220.0
2017-05-18 14:00:00,48.92,49.17,48.92,49.15,903586.0,38.7551,38.9532,38.7551,38.9373,903586.0
2017-05-18 14:30:00,49.15,49.24,49.07,49.09,1476847.0,38.9373,39.0086,38.874,38.8898,1476847.0
2017-05-18 15:00:00,49.08,49.12,48.92,48.96,2702350.0,38.8819,38.9136,38.7551,38.7868,2702350.0
2017-05-18 15:30:00,48.96,48.99,48.84,48.84,1604911.0,38.7868,38.8106,38.6917,38.6917,1604911.0
2017-05-19 09:30:00,49.51,49.68,49.5,49.68,754746.0,39.2225,39.3572,39.2146,39.3572,754746.0
2017-05-19 10:00:00,49.69,49.76,49.66,49.75,709084.0,39.3651,39.4206,39.3414,39.4127,709084.0
2017-05-19 10:30:00,49.75,49.76,49.67,49.72,1104146.0,39.4127,39.4206,39.3493,39.3889,1104146.0
2017-05-19 11:00:00,49.73,49.8,49.71,49.8,494670.0,39.3968,39.4523,39.381,39.4523,494670.0
2017-05-19 11:30:00,49.8,49.82,49.75,49.81,484751.0,39.4523,39.4681,39.4127,39.4602,484751.0
2017-05-19 12:00:00,49.82,49.86,49.8,49.82,570807.0,39.4681,39.4998,39.4523,39.4681,570807.0
2017-05-19 12:30:00,49.82,49.86,49.81,49.84,525156.0,39.4681,39.4998,39.4602,39.484,525156.0
2017-05-19 13:00:00,49.84,49.86,49.8,49.82,360102.0,39.484,39.4998,39.4523,39.4681,360102.0
2017-05-19 13:30:00,49.82,49.85,49.78,49.85,607806.0,39.4681,39.4919,39.4364,39.4919,607806.0
2017-05-19 14:00:00,49.85,49.91,49.84,49.91,677405.0,39.4919,39.5394,39.484,39.5394,677405.0
2017-05-19 14:30:00,49.9,49.94,49.89,49.9,809511.0,39.5315,39.5632,39.5236,39.5315,809511.0
2017-05-19 15:00:00,49.91,49.91,49.77,49.78,838266.0,39.5394,39.5394,39.4285,39.4364,838266.0
2017-05-19 15:30:00,49.78,49.86,49.77,49.84,1396970.0,39.4364,39.4998,39.4285,39.484,1396970.0
2017-05-22 09:30:00,49.88,49.94,49.85,49.91,521159.0,39.5156,39.5632,39.4919,39.5394,521159.0
2017-05-22 10:00:00,49.92,49.95,49.88,49.93,405475.0,39.5473,39.5711,39.5156,39.5553,405475.0
2017-05-22 10:30:00,49.93,49.94,49.85,49.89,481818.0,39.5553,39.5632,39.4919,39.5236,481818.0
2017-05-22 11:00:00,49.89,49.9,49.81,49.82,452625.0,39.5236,39.5315,39.4602,39.4681,452625.0
2017-05-22 11:30:00,49.82,49.89,49.81,49.89,514255.0,39.4681,39.5236,39.4602,39.5236,514255.0
2017-05-22 12:00:00,49.89,49.95,49.87,49.92,511719.0,39.5236,39.5711,39.5077,39.5473,511719.0
2017-05-22 12:30:00,49.92,49.92,49.86,49.87,113642.0,39.5473,39.5473,39.4998,39.5077,113642.0
2017-05-22 13:00:00,49.86,49.94,49.85,49.93,244073.0,39.4998,39.5632,39.4919,39.5553,244073.0
2017-05-22 13:30:00,49.93,49.96,49.91,49.92,94679.0,39.5553,39.579,39.5394,39.5473,94679.0
2017-05-22 14:00:00,49.91,50.0,49.9,49.94,700250.0,39.5394,39.6107,39.5315,39.5632,700250.0
2017-05-22 14:30:00,49.95,49.98,49.9,49.92,304392.0,39.5711,39.5949,39.5315,39.5473,304392.0
2017-05-22 15:00:00,49.91,49.96,49.89,49.91,557463.0,39.5394,39.579,39.5236,39.5394,557463.0
2017-05-22 15:30:00,49.91,49.97,49.88,49.88,1388481.0,39.5394,39.5869,39.5156,39.5156,1388481.0
2017-05-23 09:30:00,49.86,49.92,49.79,49.84,479777.0,39.4998,39.5473,39.4443,39.484,479777.0
2017-05-23 10:00:00,49.83,49.87,49.79,49.85,624859.0,39.476,39.5077,39.4443,39.4919,624859.0
2017-05-23 10:30:00,49.85,49.9,49.8,49.88,410492.0,39.4919,39.5315,39.4523,39.5156,410492.0
2017-05-23 11:00:00,49.89,49.92,49.87,49.9,433020.0,39.5236,39.5473,39.5077,39.5315,433020.0
2017-05-23 11:30:00,49.9,49.92,49.8,49.83,400635.0,39.5315,39.5473,39.4523,39.476,400635.0
2017-05-23 12:00:00,49.83,49.85,49.74,49.76,199866.0,39.476,39.4919,39.4047,39.4206,199866.0
2017-05-23 12:30:00,49.76,49.81,49.74,49.8,155702.0,39.4206,39.4602,39.4047,39.4523,155702.0
2017-05-23 13:00:00,49.8,49.85,49.79,49.84,205057.0,39.4523,39.4919,39.4443,39.484,205057.0
2017-05-23 13:30:00,49.84,49.85,49.8,49.82,259741.0,39.484,39.4919,39.4523,39.4681,259741.0
2017-05-23 14:00:00,49.81,49.85,49.81,49.84,177818.0,39.4602,39.4919,39.4602,39.484,177818.0
2017-05-23 14:30:00,49.84,49.87,49.83,49.87,614189.0,39.484,39.5077,39.476,39.5077,614189.0
2017-05-23 15:00:00,49.87,49.9,49.84,49.85,616900.0,39.5077,39.5315,39.484,39.4919,616900.0
2017-05-23 15:30:00,49.84,49.86,49.82,49.86,747582.0,39.484,39.4998,39.4681,39.4998,747582.0
2017-05-24 09:30:00,49.9,49.95,49.84,49.93,558047.0,39.5315,39.5711,39.484,39.5553,558047.0
2017-05-24 10:00:00,49.93,49.99,49.93,49.98,635906.0,39.5553,39.6028,39.5553,39.5949,635906.0
2017-05-24 10:30:00,49.98,50.01,49.94,49.94,605836.0,39.5949,39.6186,39.5632,39.5632,605836.0
2017-05-24 11:00:00,49.94,49.96,49.91,49.93,280226.0,39.5632,39.579,39.5394,39.5553,280226.0
2017-05-24 11:30:00,49.93,49.95,49.87,49.88,443065.0,39.5553,39.5711,39.5077,39.5156,443065.0
2017-05-24 12:00:00,49.89,49.92,49.88,49.89,292819.0,39.5236,39.5473,39.5156,39.5236,292819.0
2017-05-24 12:30:00,49.89,49.93,49.89,49.91,113447.0,39.5236,39.5553,39.5236,39.5394,113447.0
2017-05-24 13:00:00,49.91,49.96,49.91,49.93,269838.0,39.5394,39.579,39.5394,39.5553,269838.0
2017-05-24 13:30:00,49.93,49.98,49.92,49.98,340440.0,39.5553,39.5949,39.5473,39.5949,340440.0
2017-05-24 14:00:00,49.98,50.13,49.92,50.11,1658509.0,39.5949,39.7137,39.5473,39.6979,1658509.0
2017-05-24 14:30:00,50.11,50.11,50.02,50.05,1314739.0,39.6979,39.6979,39.6266,39.6503,1314739.0
2017-05-24 15:00:00,50.05,50.11,50.03,50.08,3877808.0,39.6503,39.6979,39.6345,39.6741,3877808.0
2017-05-24 15:30:00,50.08,50.1,50.05,50.07,1189533.0,39.6741,39.6899,39.6503,39.6662,1189533.0
2017-05-25 09:30:00,50.33,50.43,50.27,50.38,593815.0,39.8721,39.9514,39.8246,39.9118,593815.0
2017-05-25 10:00:00,50.38,50.44,50.35,50.38,372477.0,39.9118,39.9593,39.888,39.9118,372477.0
2017-05-25 10:30:00,50.38,50.44,50.34,50.34,408809.0,39.9118,39.9593,39.8801,39.8801,408809.0
2017-05-25 11:00:00,50.33,50.4,50.31,50.35,377212.0,39.8721,39.9276,39.8563,39.888,377212.0
2017-05-25 11:30:00,50.35,50.37,50.2,50.22,457890.0,39.888,39.9038,39.7692,39.785,457890.0
2017-05-25 12:00:00,50.22,50.27,50.19,50.25,299062.0,39.785,39.8246,39.7612,39.8088,299062.0
2017-05-25 12:30:00,50.24,50.3,50.24,50.28,179643.0,39.8008,39.8484,39.8008,39.8325,179643.0
2017-05-25 13:00:00,50.27,50.28,50.23,50.23,215161.0,39.8246,39.8325,39.7929,39.7929,215161.0
2017-05-25 13:30:00,50.24,50.27,50.2,50.27,265846.0,39.8008,39.8246,39.7692,39.8246,265846.0
2017-05-25 14:00:00,50.27,50.28,50.22,50.26,544174.0,39.8246,39.8325,39.785,39.8167,544174.0
2017-05-25 14:30:00,50.26,50.29,50.25,50.29,498150.0,39.8167,39.8405,39.8088,39.8405,498150.0
2017-05-25 15:00:00,50.29,50.29,50.26,50.29,554095.0,39.8405,39.8405,39.8167,39.8405,554095.0
2017-05-25 15:30:00,50.28,50.32,50.26,50.27,1961006.0,39.8325,39.8642,39.8167,39.8246,1961006.0
2017-05-26 09:30:00,50.37,50.45,50.33,50.43,533877.0,39.9038,39.9672,39.8721,39.9514,533877.0
2017-05-26 10:00:00,50.43,50.47,50.42,50.44,557332.0,39.9514,39.9831,39.9434,39.9593,557332.0
2017-05-26 10:30:00,50.44,50.49,50.42,50.43,307426.0,39.9593,39.9989,39.9434,39.9514,307426.0
2017-05-26 11:00:00,50.43,50.45,50.4,50.43,163265.0,39.9514,39.9672,39.9276,39.9514,163265.0
2017-05-26 11:30:00,50.42,50.44,50.39,50.4,953223.0,39.9434,39.9593,39.9197,39.9276,953223.0
2017-05-26 12:00:00,50.4,50.44,50.39,50.42,85361.0,39.9276,39.9593,39.9197,39.9434,85361.0
2017-05-26 12:30:00,50.43,50.47,50.42,50.44,106697.0,39.9514,39.9831,39.9434,39.9593,106697.0
2017-05-26 13:00:00,50.44,50.45,50.4,50.43,90865.0,39.9593,39.9672,39.9276,39.9514,90865.0
2017-05-26 13:30:00,50.43,50.45,50.41,50.43,250805.0,39.9514,39.9672,39.9355,39.9514,250805.0
2017-05-26 14:00:00,50.42,50.47,50.41,50.47,270565.0,39.9434,39.9831,39.9355,39.9831,270565.0
2017-05-26 14:30:00,50.47,50.47,50.43,50.45,156518.0,39.9831,39.9831,39.9514,39.9672,156518.0
2017-05-26 15:00:00,50.46,50.47,50.38,50.42,326787.0,39.9751,39.9831,39.9118,39.9434,326787.0
2017-05-26 15:30:00,50.41,50.44,50.38,50.43,451697.0,39.9355,39.9593,39.9118,39.9514,451697.0
2017-05-30 09:30:00,50.19,50.24,50.13,50.21,609475.0,39.7612,39.8008,39.7137,39.7771,609475.0
2017-05-30 10:00:00,50.21,50.23,50.12,50.15,306356.0,39.7771,39.7929,39.7058,39.7295,306356.0
2017-05-30 10:30:00,50.16,50.22,50.15,50.18,274467.0,39.7375,39.785,39.7295,39.7533,274467.0
2017-05-30 11:00:00,50.18,50.21,50.17,50.19,269634.0,39.7533,39.7771,39.7454,39.7612,269634.0
2017-05-30 11:30:00,50.19,50.24,50.18,50.23,344707.0,39.7612,39.8008,39.7533,39.7929,344707.0
2017-05-30 12:00:00,50.23,50.27,50.22,50.26,766599.0,39.7929,39.8246,39.785,39.8167,766599.0
2017-05-30 12:30:00,50.27,50.27,50.24,50.25,447999.0,39.8246,39.8246,39.8008,39.8088,447999.0
2017-05-30 13:00:00,50.26,50.28,50.23,50.23,653058.0,39.8167,39.8325,39.7929,39.7929,653058.0
2017-05-30 13:30:00,50.23,50.26,50.22,50.26,413471.0,39.7929,39.8167,39.785,39.8167,413471.0
2017-05-30 14:00:00,50.26,50.29,50.25,50.28,556786.0,39.8167,39.8405,39.8088,39.8325,556786.0
2017-05-30 14:30:00,50.28,50.29,50.26,50.27,419267.0,39.8325,39.8405,39.8167,39.8246,419267.0
2017-05-30 15:00:00,50.27,50.28,50.24,50.25,676825.0,39.8246,39.8325,39.8008,39.8088,676825.0
2017-05-30 15:30:00,50.25,50.27,50.23,50.26,962011.0,39.8088,39.8246,39.7929,39.8167,962011.0
2017-05-31 09:30:00,50.11,50.14,49.96,49.97,575299.0,39.6979,39.7216,39.579,39.5869,575299.0
2017-05-31 10:00:00,49.96,49.97,49.84,49.87,663934.0,39.579,39.5869,39.484,39.5077,663934.0
2017-05-31 10:30:00,49.87,49.92,49.82,49.9,496098.0,39.5077,39.5473,39.4681,39.5315,496098.0
2017-05-31 11:00:00,49.91,49.92,49.81,49.82,473866.0,39.5394,39.5473,39.4602,39.4681,473866.0
2017-05-31 11:30:00,49.82,49.87,49.81,49.87,235469.0,39.4681,39.5077,39.4602,39.5077,235469.0
2017-05-31 12:00:00,49.87,49.89,49.85,49.86,139778.0,39.5077,39.5236,39.4919,39.4998,139778.0
2017-05-31 12:30:00,49.86,49.88,49.82,49.83,230340.0,39.4998,39.5156,39.4681,39.476,230340.0
2017-05-31 13:00:00,49.83,49.9,49.83,49.86,133897.0,39.476,39.5315,39.476,39.4998,133897.0
2017-05-31 13:30:00,49.85,49.89,49.84,49.88,145405.0,39.4919,39.5236,39.484,39.5156,145405.0
2017-05-31 14:00:00,49.88,49.89,49.83,49.89,300076.0,39.5156,39.5236,39.476,39.5236,300076.0
2017-05-31 14:30:00,49.89,49.9,49.86,49.88,495044.0,39.5236,39.5315,39.4998,39.5156,495044.0
2017-05-31 15:00:00,49.88,49.92,49.84,49.89,479252.0,39.5156,39.5473,39.484,39.5236,479252.0
2017-05-31 15:30:00,49.89,49.9,49.82,49.85,2002948.0,39.5236,39.5315,39.4681,39.4919,2002948.0
2017-06-01 09:30:00,50.05,50.06,49.93,50.02,479899.0,39.6503,39.6582,39.5553,39.6266,479899.0
2017-06-01 10:00:00,50.03,50.08,49.99,50.04,527939.0,39.6345,39.6741,39.6028,39.6424,527939.0
2017-06-01 10:30:00,50.04,50.1,50.03,50.09,1393312.0,39.6424,39.6899,39.6345,39.682,1393312.0
2017-06-01 11:00:00,50.09,50.14,50.07,50.12,702157.0,39.682,39.7216,39.6662,39.7058,702157.0
2017-06-01 11:30:00,50.12,50.15,50.08,50.14,528153.0,39.7058,39.7295,39.6741,39.7216,528153.0
2017-06-01 12:00:00,50.14,50.18,50.13,50.15,294251.0,39.7216,39.7533,39.7137,39.7295,294251.0
2017-06-01 12:30:00,50.14,50.19,50.13,50.19,269445.0,39.7216,39.7612,39.7137,39.7612,269445.0
2017-06-01 13:00:00,50.19,50.25,50.18,50.25,268746.0,39.7612,39.8088,39.7533,39.8088,268746.0
2017-06-01 13:30:00,50.25,50.26,50.21,50.22,341560.0,39.8088,39.8167,39.7771,39.785,341560.0
2017-06-01 14:00:00,50.22,50.25,50.21,50.23,689448.0,39.785,39.8088,39.7771,39.7929,689448.0
2017-06-01 14:30:00,50.23,50.23,50.17,50.17,457345.0,39.7929,39.7929,39.7454,39.7454,457345.0
2017-06-01 15:00:00,50.17,50.21,50.16,50.19,637622.0,39.7454,39.7771,39.7375,39.7612,637622.0
2017-06-01 15:30:00,50.19,50.29,50.18,50.29,977101.0,39.7612,39.8405,39.7533,39.8405,977101.0
2017-06-02 09:30:00,50.47,50.5,50.36,50.37,568606.0,39.9831,40.0068,39.8959,39.9038,568606.0
2017-06-02 10:00:00,50.38,50.46,50.37,50.44,396333.0,39.9118,39.9751,39.9038,39.9593,396333.0
2017-06-02 10:30:00,50.43,50.49,50.43,50.47,510607.0,39.9514,39.9989,39.9514,39.9831,510607.0
2017-06-02 11:00:00,50.47,50.52,50.45,50.52,422686.0,39.9831,40.0227,39.9672,40.0227,422686.0
2017-06-02 11:30:00,50.52,50.54,50.51,50.53,207334.0,40.0227,40.0385,40.0147,40.0306,207334.0
2017-06-02 12:00:00,50.53,50.58,50.52,50.56,252145.0,40.0306,40.0702,40.0227,40.0544,252145.0
2017-06-02 12:30:00,50.57,50.57,50.52,50.53,234980.0,40.0623,40.0623,40.0227,40.0306,234980.0
2017-06-02 13:00:00,50.53,50.53,50.48,50.52,183339.0,40.0306,40.0306,39.991,40.0227,183339.0
2017-06-02 13:30:00,50.52,50.54,50.49,50.5,247777.0,40.0227,40.0385,39.9989,40.0068,247777.0
2017-06-02 14:00:00,50.51,50.51,50.48,50.48,309015.0,40.0147,40.0147,39.991,39.991,309015.0
2017-06-02 14:30:00,50.49,50.51,50.48,50.51,342006.0,39.9989,40.0147,39.991,40.0147,342006.0
2017-06-02 15:00:00,50.51,50.54,50.5,50.53,423313.0,40.0147,40.0385,40.0068,40.0306,423313.0
2017-06-02 15:30:00,50.53,50.56,50.51,50.54,753798.0,40.0306,40.0544,40.0147,40.0385,753798.0
2017-06-05 09:30:00,50.52,50.61,50.5,50.6,847401.0,40.0227,40.094,40.0068,40.086,847401.0
2017-06-05 10:00:00,50.6,50.65,50.6,50.61,580378.0,40.086,40.1257,40.086,40.094,580378.0
2017-06-05 10:30:00,50.61,50.61,50.57,50.57,207502.0,40.094,40.094,40.0623,40.0623,207502.0
2017-06-05 11:00:00,50.57,50.58,50.48,50.48,334732.0,40.0623,40.0702,39.991,39.991,334732.0
2017-06-05 11:30:00,50.48,50.53,50.48,50.53,198355.0,39.991,40.0306,39.991,40.0306,198355.0
2017-06-05 12:00:00,50.53,50.55,50.52,50.53,268136.0,40.0306,40.0464,40.0227,40.0306,268136.0
2017-06-05 12:30:00,50.53,50.54,50.51,50.53,108017.0,40.0306,40.0385,40.0147,40.0306,108017.0
2017-06-05 13:00:00,50.53,50.56,50.52,50.55,237290.0,40.0306,40.0544,40.0227,40.0464,237290.0
2017-06-05 13:30:00,50.55,50.56,50.53,50.54,193288.0,40.0464,40.0544,40.0306,40.0385,193288.0
2017-06-05 14:00:00,50.55,50.55,50.5,50.52,97583.0,40.0464,40.0464,40.0068,40.0227,97583.0
2017-06-05 14:30:00,50.51,50.53,50.5,50.53,275959.0,40.0147,40.0306,40.0068,40.0306,275959.0
2017-06-05 15:00:00,50.53,50.55,50.52,50.54,300414.0,40.0306,40.0464,40.0227,40.0385,300414.0
2017-06-05 15:30:00,50.54,50.56,50.52,50.53,332177.0,40.0385,40.0544,40.0227,40.0306,332177.0
2017-06-06 09:30:00,50.46,50.55,50.42,50.54,685347.0,39.9751,40.0464,39.9434,40.0385,685347.0
2017-06-06 10:00:00,50.54,50.56,50.51,50.56,649217.0,40.0385,40.0544,40.0147,40.0544,649217.0
2017-06-06 10:30:00,50.56,50.57,50.51,50.52,685169.0,40.0544,40.0623,40.0147,40.0227,685169.0
2017-06-06 11:00:00,50.52,50.52,50.46,50.47,361508.0,40.0227,40.0227,39.9751,39.9831,361508.0
2017-06-06 11:30:00,50.47,50.55,50.46,50.54,355008.0,39.9831,40.0464,39.9751,40.0385,355008.0
2017-06-06 12:00:00,50.54,50.55,50.52,50.53,220250.0,40.0385,40.0464,40.0227,40.0306,220250.0
2017-06-06 12:30:00,50.53,50.56,50.52,50.55,542123.0,40.0306,40.0544,40.0227,40.0464,542123.0
2017-06-06 13:00:00,50.56,50.56,50.52,50.53,266867.0,40.0544,40.0544,40.0227,40.0306,266867.0
2017-06-06 13:30:00,50.53,50.53,50.47,50.5,375056.0,40.0306,40.0306,39.9831,40.0068,375056.0
2017-06-06 14:00:00,50.5,50.56,50.49,50.53,831654.0,40.0068,40.0544,39.9989,40.0306,831654.0
2017-06-06 14:30:00,50.54,50.63,50.52,50.61,1011196.0,40.0385,40.1098,40.0227,40.094,1011196.0
2017-06-06 15:00:00,50.62,50.63,50.55,50.55,579781.0,40.1019,40.1098,40.0464,40.0464,579781.0
2017-06-06 15:30:00,50.55,50.61,50.51,50.54,1245998.0,40.0464,40.094,40.0147,40.0385,1245998.0
2017-06-07 09:30:00,50.41,50.53,50.39,50.52,355584.0,39.9355,40.0306,39.9197,40.0227,355584.0
2017-06-07 10:00:00,50.52,50.56,50.51,50.52,434725.0,40.0227,40.0544,40.0147,40.0227,434725.0
2017-06-07 10:30:00,50.51,50.52,50.37,50.41,872191.0,40.0147,40.0227,39.9038,39.9355,872191.0
2017-06-07 11:00:00,50.41,50.42,50.32,50.33,350488.0,39.9355,39.9434,39.8642,39.8721,350488.0
2017-06-07 11:30:00,50.33,50.34,50.29,50.32,335862.0,39.8721,39.8801,39.8405,39.8642,335862.0
2017-06-07 12:00:00,50.32,50.33,50.28,50.31,244860.0,39.8642,39.8721,39.8325,39.8563,244860.0
2017-06-07 12:30:00,50.3,50.31,50.22,50.26,327157.0,39.8484,39.8563,39.785,39.8167,327157.0
2017-06-07 13:00:00,50.27,50.34,50.25,50.34,302381.0,39.8246,39.8801,39.8088,39.8801,302381.0
2017-06-07 13:30:00,50.34,50.37,50.32,50.36,345165.0,39.8801,39.9038,39.8642,39.8959,345165.0
2017-06-07 14:00:00,50.36,50.4,50.35,50.37,290344.0,39.8959,39.9276,39.888,39.9038,290344.0
2017-06-07 14:30:00,50.37,50.4,50.36,50.38,232209.0,39.9038,39.9276,39.8959,39.9118,232209.0
2017-06-07 15:00:00,50.39,50.42,50.37,50.41,1503957.0,39.9197,39.9434,39.9038,39.9355,1503957.0
2017-06-07 15:30:00,50.41,50.46,50.4,50.45,2013890.0,39.9355,39.9751,39.9276,39.9672,2013890.0
2017-06-08 09:30:00,50.79,50.84,50.63,50.67,549178.0,40.2366,40.2762,40.1098,40.1415,549178.0
2017-06-08 10:00:00,50.66,50.7,50.6,50.62,677319.0,40.1336,40.1653,40.086,40.1019,677319.0
2017-06-08 10:30:00,50.62,50.7,50.61,50.62,264271.0,40.1019,40.1653,40.094,40.1019,264271.0
2017-06-08 11:00:00,50.63,50.71,50.63,50.68,157104.0,40.1098,40.1732,40.1098,40.1494,157104.0
2017-06-08 11:30:00,50.68,50.71,50.66,50.71,215976.0,40.1494,40.1732,40.1336,40.1732,215976.0
2017-06-08 12:00:00,50.71,50.78,50.69,50.76,265102.0,40.1732,40.2286,40.1573,40.2128,265102.0
2017-06-08 12:30:00,50.75,50.77,50.74,50.77,176150.0,40.2049,40.2207,40.197,40.2207,176150.0
2017-06-08 13:00:00,50.77,50.77,50.69,50.7,584008.0,40.2207,40.2207,40.1573,40.1653,584008.0
2017-06-08 13:30:00,50.7,50.76,50.69,50.74,494745.0,40.1653,40.2128,40.1573,40.197,494745.0
2017-06-08 14:00:00,50.74,50.75,50.69,50.71,529801.0,40.197,40.2049,40.1573,40.1732,529801.0
2017-06-08 14:30:00,50.7,50.74,50.69,50.72,307827.0,40.1653,40.197,40.1573,40.1811,307827.0
2017-06-08 15:00:00,50.71,50.78,50.71,50.78,234551.0,40.1732,40.2286,40.1732,40.2286,234551.0
2017-06-08 15:30:00,50.78,50.81,50.75,50.79,505153.0,40.2286,40.2524,40.2049,40.2366,505153.0
2017-06-09 09:30:00,50.84,50.88,50.78,50.79,1386418.0,40.2762,40.3079,40.2286,40.2366,1386418.0
2017-06-09 10:00:00,50.78,50.83,50.76,50.79,980293.0,40.2286,40.2682,40.2128,40.2366,980293.0
2017-06-09 10:30:00,50.79,50.81,50.75,50.76,965949.0,40.2366,40.2524,40.2049,40.2128,965949.0
2017-06-09 11:00:00,50.76,50.85,50.75,50.8,374125.0,40.2128,40.2841,40.2049,40.2445,374125.0
2017-06-09 11:30:00,50.8,50.81,50.74,50.79,201038.0,40.2445,40.2524,40.197,40.2366,201038.0
2017-06-09 12:00:00,50.79,50.79,50.69,50.69,493925.0,40.2366,40.2366,40.1573,40.1573,493925.0
2017-06-09 12:30:00,50.7,50.71,50.61,50.66,536481.0,40.1653,40.1732,40.094,40.1336,536481.0
2017-06-09 13:00:00,50.66,50.69,50.58,50.64,532751.0,40.1336,40.1573,40.0702,40.1177,532751.0
2017-06-09 13:30:00,50.64,50.64,50.5,50.51,445258.0,40.1177,40.1177,40.0068,40.0147,445258.0
2017-06-09 14:00:00,50.5,50.56,50.5,50.52,545365.0,40.0068,40.0544,40.0068,40.0227,545365.0
2017-06-09 14:30:00,50.51,50.52,50.16,50.25,1028477.0,40.0147,40.0227,39.7375,39.8088,1028477.0
2017-06-09 15:00:00,50.26,50.43,50.25,50.43,880087.0,39.8167,39.9514,39.8088,39.9514,880087.0
2017-06-09 15:30:00,50.43,50.43,50.28,50.41,968040.0,39.9514,39.9514,39.8325,39.9355,968040.0
2017-06-12 09:30:00,50.14,50.17,49.9,49.95,831008.0,39.7216,39.7454,39.5315,39.5711,831008.0
2017-06-12 10:00:00,49.95,50.1,49.92,50.06,567259.0,39.5711,39.6899,39.5473,39.6582,567259.0
2017-06-12 10:30:00,50.06,50.12,50.02,50.11,416732.0,39.6582,39.7058,39.6266,39.6979,416732.0
2017-06-12 11:00:00,50.11,50.16,50.08,50.12,746252.0,39.6979,39.7375,39.6741,39.7058,746252.0
2017-06-12 11:30:00,50.13,50.15,50.03,50.04,441015.0,39.7137,39.7295,39.6345,39.6424,441015.0
2017-06-12 12:00:00,50.04,50.05,49.98,50.0,163159.0,39.6424,39.6503,39.5949,39.6107,163159.0
2017-06-12 12:30:00,49.99,50.01,49.91,49.91,236467.0,39.6028,39.6186,39.5394,39.5394,236467.0
2017-06-12 13:00:00,49.92,49.97,49.91,49.97,199745.0,39.5473,39.5869,39.5394,39.5869,199745.0
2017-06-12 13:30:00,49.97,50.0,49.91,49.92,189132.0,39.5869,39.6107,39.5394,39.5473,189132.0
2017-06-12 14:00:00,49.91,49.98,49.91,49.96,154011.0,39.5394,39.5949,39.5394,39.579,154011.0
2017-06-12 14:30:00,49.97,50.04,49.96,50.01,426594.0,39.5869,39.6424,39.579,39.6186,426594.0
2017-06-12 15:00:00,50.01,50.06,50.0,50.02,319100.0,39.6186,39.6582,39.6107,39.6266,319100.0
2017-06-12 15:30:00,50.02,50.14,50.01,50.12,795885.0,39.6266,39.7216,39.6186,39.7058,795885.0
2017-06-13 09:30:00,50.37,50.43,50.31,50.32,622194.0,39.9038,39.9514,39.8563,39.8642,622194.0
2017-06-13 10:00:00,50.32,50.34,50.29,50.32,498809.0,39.8642,39.8801,39.8405,39.8642,498809.0
2017-06-13 10:30:00,50.33,50.38,50.25,50.25,544601.0,39.8721,39.9118,39.8088,39.8088,544601.0
2017-06-13 11:00:00,50.24,50.32,50.21,50.29,445463.0,39.8008,39.8642,39.7771,39.8405,445463.0
2017-06-13 11:30:00,50.29,50.34,50.27,50.33,208069.0,39.8405,39.8801,39.8246,39.8721,208069.0
2017-06-13 12:00:00,50.33,50.36,50.3,50.34,400890.0,39.8721,39.8959,39.8484,39.8801,400890.0
2017-06-13 12:30:00,50.33,50.41,50.32,50.38,204466.0,39.8721,39.9355,39.8642,39.9118,204466.0
2017-06-13 13:00:00,50.37,50.38,50.34,50.37,143923.0,39.9038,39.9118,39.8801,39.9038,143923.0
2017-06-13 13:30:00,50.37,50.37,50.31,50.33,181229.0,39.9038,39.9038,39.8563,39.8721,181229.0
2017-06-13 14:00:00,50.33,50.39,50.33,50.39,407706.0,39.8721,39.9197,39.8721,39.9197,407706.0
2017-06-13 14:30:00,50.39,50.41,50.38,50.39,307847.0,39.9197,39.9355,39.9118,39.9197,307847.0
2017-06-13 15:00:00,50.39,50.4,50.37,50.4,2030120.0,39.9197,39.9276,39.9038,39.9276,2030120.0
2017-06-13 15:30:00,50.4,50.41,50.34,50.4,669366.0,39.9276,39.9355,39.8801,39.9276,669366.0
2017-06-14 09:30:00,50.7,50.73,50.6,50.69,1179892.0,40.1653,40.189,40.086,40.1573,1179892.0
2017-06-14 10:00:00,50.68,50.72,50.66,50.69,346798.0,40.1494,40.1811,40.1336,40.1573,346798.0
2017-06-14 10:30:00,50.7,50.71,50.6,50.63,412830.0,40.1653,40.1732,40.086,40.1098,412830.0
2017-06-14 11:00:00,50.63,50.68,50.6,50.66,288209.0,40.1098,40.1494,40.086,40.1336,288209.0
2017-06-14 11:30:00,50.66,50.69,50.63,50.68,222171.0,40.1336,40.1573,40.1098,40.1494,222171.0
2017-06-14 12:00:00,50.68,50.71,50.66,50.68,203483.0,40.1494,40.1732,40.1336,40.1494,203483.0
2017-06-14 12:30:00,50.68,50.73,50.67,50.69,176161.0,40.1494,40.189,40.1415,40.1573,176161.0
2017-06-14 13:00:00,50.69,50.7,50.65,50.67,254876.0,40.1573,40.1653,40.1257,40.1415,254876.0
2017-06-14 13:30:00,50.67,50.7,50.65,50.67,321982.0,40.1415,40.1653,40.1257,40.1415,321982.0
2017-06-14 14:00:00,50.7,50.76,50.53,50.59,972368.0,40.1653,40.2128,40.0306,40.0781,972368.0
2017-06-14 14:30:00,50.58,50.59,50.35,50.36,952853.0,40.0702,40.0781,39.888,39.8959,952853.0
2017-06-14 15:00:00,50.36,50.37,50.21,50.26,811125.0,39.8959,39.9038,39.7771,39.8167,811125.0
2017-06-14 15:30:00,50.26,50.44,50.21,50.38,938000.0,39.8167,39.9593,39.7771,39.9118,938000.0
2017-06-15 09:30:00,49.76,49.79,49.62,49.71,1091062.0,39.4206,39.4443,39.3097,39.381,1091062.0
2017-06-15 10:00:00,49.71,49.74,49.56,49.6,554771.0,39.381,39.4047,39.2621,39.2938,554771.0
2017-06-15 10:30:00,49.59,49.66,49.56,49.66,665720.0,39.2859,39.3414,39.2621,39.3414,665720.0
2017-06-15 11:00:00,49.67,49.8,49.65,49.8,1348239.0,39.3493,39.4523,39.3334,39.4523,1348239.0
2017-06-15 11:30:00,49.8,49.82,49.75,49.75,312010.0,39.4523,39.4681,39.4127,39.4127,312010.0
2017-06-15 12:00:00,49.75,49.77,49.71,49.74,655941.0,39.4127,39.4285,39.381,39.4047,655941.0
2017-06-15 12:30:00,49.73,49.8,49.72,49.79,510177.0,39.3968,39.4523,39.3889,39.4443,510177.0
2017-06-15 13:00:00,49.78,49.8,49.75,49.76,169625.0,39.4364,39.4523,39.4127,39.4206,169625.0
2017-06-15 13:30:00,49.76,49.79,49.74,49.75,233701.0,39.4206,39.4443,39.4047,39.4127,233701.0
2017-06-15 14:00:00,49.75,49.81,49.73,49.8,373238.0,39.4127,39.4602,39.3968,39.4523,373238.0
2017-06-15 14:30:00,49.79,49.82,49.79,49.79,405218.0,39.4443,39.4681,39.4443,39.4443,405218.0
2017-06-15 15:00:00,49.8,49.86,49.79,49.84,893523.0,39.4523,39.4998,39.4443,39.484,893523.0
2017-06-15 15:30:00,49.84,49.85,49.8,49.85,1763217.0,39.484,39.4919,39.4523,39.4919,1763217.0
2017-06-16 09:30:00,49.96,49.96,49.77,49.84,663839.0,39.579,39.579,39.4285,39.484,663839.0
2017-06-16 10:00:00,49.84,49.86,49.75,49.79,585336.0,39.484,39.4998,39.4127,39.4443,585336.0
2017-06-16 10:30:00,49.79,49.82,49.7,49.75,1685087.0,39.4443,39.4681,39.373,39.4127,1685087.0
2017-06-16 11:00:00,49.75,49.78,49.74,49.77,531350.0,39.4127,39.4364,39.4047,39.4285,531350.0
2017-06-16 11:30:00,49.77,49.82,49.77,49.81,659644.0,39.4285,39.4681,39.4285,39.4602,659644.0
2017-06-16 12:00:00,49.81,49.83,49.8,49.82,323861.0,39.4602,39.476,39.4523,39.4681,323861.0
2017-06-16 12:30:00,49.82,49.85,49.8,49.82,240120.0,39.4681,39.4919,39.4523,39.4681,240120.0
2017-06-16 13:00:00,49.83,49.86,49.82,49.86,279095.0,39.476,39.4998,39.4681,39.4998,279095.0
2017-06-16 13:30:00,49.86,49.89,49.84,49.88,213197.0,39.4998,39.5236,39.484,39.5156,213197.0
2017-06-16 14:00:00,49.89,49.93,49.86,49.93,279771.0,39.5236,39.5553,39.4998,39.5553,279771.0
2017-06-16 14:30:00,49.93,49.95,49.9,49.93,534050.0,39.5553,39.5711,39.5315,39.5553,534050.0
2017-06-16 15:00:00,49.93,49.96,49.91,49.92,517480.0,39.5553,39.579,39.5394,39.5473,517480.0
2017-06-16 15:30:00,49.93,50.0,49.91,49.96,1441823.0,39.5553,39.6107,39.5394,39.579,1441823.0
2017-06-19 09:30:00,50.22,50.34,50.16,50.33,651199.0,39.785,39.8801,39.7375,39.8721,651199.0
2017-06-19 10:00:00,50.32,50.42,50.32,50.4,940542.0,39.8642,39.9434,39.8642,39.9276,940542.0
2017-06-19 10:30:00,50.4,50.46,50.39,50.42,513205.0,39.9276,39.9751,39.9197,39.9434,513205.0
2017-06-19 11:00:00,50.42,50.43,50.39,50.39,1011117.0,39.9434,39.9514,39.9197,39.9197,1011117.0
2017-06-19 11:30:00,50.4,50.4,50.37,50.39,289102.0,39.9276,39.9276,39.9038,39.9197,289102.0
2017-06-19 12:00:00,50.39,50.41,50.37,50.41,141675.0,39.9197,39.9355,39.9038,39.9355,141675.0
2017-06-19 12:30:00,50.41,50.41,50.36,50.38,374717.0,39.9355,39.9355,39.8959,39.9118,374717.0
2017-06-19 13:00:00,50.38,50.39,50.37,50.38,143459.0,39.9118,39.9197,39.9038,39.9118,143459.0
2017-06-19 13:30:00,50.38,50.41,50.37,50.38,307706.0,39.9118,39.9355,39.9038,39.9118,307706.0
2017-06-19 14:00:00,50.37,50.38,50.31,50.34,506921.0,39.9038,39.9118,39.8563,39.8801,506921.0
2017-06-19 14:30:00,50.34,50.35,50.31,50.32,345954.0,39.8801,39.888,39.8563,39.8642,345954.0
2017-06-19 15:00:00,50.32,50.39,50.31,50.37,289669.0,39.8642,39.9197,39.8563,39.9038,289669.0
2017-06-19 15:30:00,50.37,50.42,50.36,50.39,665412.0,39.9038,39.9434,39.8959,39.9197,665412.0
2017-06-20 09:30:00,49.86,49.91,49.66,49.69,528406.0,39.7879,39.8278,39.6283,39.6522,528406.0
2017-06-20 10:00:00,49.68,49.71,49.66,49.7,403465.0,39.6443,39.6682,39.6283,39.6602,403465.0
2017-06-20 10:30:00,49.69,49.74,49.68,49.72,510931.0,39.6522,39.6921,39.6443,39.6762,510931.0
2017-06-20 11:00:00,49.72,49.73,49.66,49.66,545056.0,39.6762,39.6842,39.6283,39.6283,545056.0
2017-06-20 11:30:00,49.66,49.71,49.63,49.63,606241.0,39.6283,39.6682,39.6044,39.6044,606241.0
2017-06-20 12:00:00,49.63,49.67,49.54,49.55,1549003.0,39.6044,39.6363,39.5325,39.5405,1549003.0
2017-06-20 12:30:00,49.55,49.6,49.54,49.59,427717.0,39.5405,39.5804,39.5325,39.5724,427717.0
2017-06-20 13:00:00,49.6,49.63,49.58,49.59,536376.0,39.5804,39.6044,39.5645,39.5724,536376.0
2017-06-20 13:30:00,49.59,49.6,49.51,49.55,489109.0,39.5724,39.5804,39.5086,39.5405,489109.0
2017-06-20 14:00:00,49.55,49.59,49.55,49.55,261949.0,39.5405,39.5724,39.5405,39.5405,261949.0
2017-06-20 14:30:00,49.55,49.57,49.53,49.54,484759.0,39.5405,39.5565,39.5246,39.5325,484759.0
2017-06-20 15:00:00,49.54,49.57,49.52,49.55,373074.0,39.5325,39.5565,39.5166,39.5405,373074.0
2017-06-20 15:30:00,49.55,49.55,49.47,49.48,1017616.0,39.5405,39.5405,39.4767,39.4847,1017616.0
2017-06-21 09:30:00,49.76,49.76,49.65,49.76,890325.0,39.7081,39.7081,39.6203,39.7081,890325.0
2017-06-21 10:00:00,49.75,49.79,49.72,49.77,953907.0,39.7001,39.732,39.6762,39.7161,953907.0
2017-06-21 10:30:00,49.77,49.87,49.77,49.82,1242187.0,39.7161,39.7959,39.7161,39.756,1242187.0
2017-06-21 11:00:00,49.82,49.82,49.67,49.72,969748.0,39.756,39.756,39.6363,39.6762,969748.0
2017-06-21 11:30:00,49.72,49.8,49.71,49.8,148928.0,39.6762,39.74,39.6682,39.74,148928.0
2017-06-21 12:00:00,49.8,49.8,49.74,49.77,336004.0,39.74,39.74,39.6921,39.7161,336004.0
2017-06-21 12:30:00,49.77,49.78,49.63,49.63,444569.0,39.7161,39.7241,39.6044,39.6044,444569.0
2017-06-21 13:00:00,49.63,49.68,49.62,49.68,250986.0,39.6044,39.6443,39.5964,39.6443,250986.0
2017-06-21 13:30:00,49.68,49.69,49.57,49.59,312379.0,39.6443,39.6522,39.5565,39.5724,312379.0
2017-06-21 14:00:00,49.59,49.64,49.57,49.58,359655.0,39.5724,39.6123,39.5565,39.5645,359655.0
2017-06-21 14:30:00,49.58,49.69,49.57,49.66,302687.0,39.5645,39.6522,39.5565,39.6283,302687.0
2017-06-21 15:00:00,49.66,49.68,49.63,49.68,298690.0,39.6283,39.6443,39.6044,39.6443,298690.0
2017-06-21 15:30:00,49.68,49.68,49.64,49.66,625055.0,39.6443,39.6443,39.6123,39.6283,625055.0
2017-06-22 09:30:00,49.87,49.87,49.77,49.81,771304.0,39.7959,39.7959,39.7161,39.748,771304.0
2017-06-22 10:00:00,49.82,49.82,49.75,49.8,486575.0,39.756,39.756,39.7001,39.74,486575.0
2017-06-22 10:30:00,49.8,49.91,49.79,49.89,271566.0,39.74,39.8278,39.732,39.8118,271566.0
2017-06-22 11:00:00,49.89,49.99,49.88,49.98,1359296.0,39.8118,39.8916,39.8039,39.8837,1359296.0
2017-06-22 11:30:00,49.98,49.99,49.92,49.96,516696.0,39.8837,39.8916,39.8358,39.8677,516696.0
2017-06-22 12:00:00,49.96,50.0,49.95,50.0,239622.0,39.8677,39.8996,39.8597,39.8996,239622.0
2017-06-22 12:30:00,50.0,50.05,49.98,50.01,339833.0,39.8996,39.9395,39.8837,39.9076,339833.0
2017-06-22 13:00:00,50.01,50.03,49.95,49.97,255759.0,39.9076,39.9236,39.8597,39.8757,255759.0
2017-06-22 13:30:00,49.97,49.99,49.95,49.98,235725.0,39.8757,39.8916,39.8597,39.8837,235725.0
2017-06-22 14:00:00,49.98,50.01,49.97,49.98,150104.0,39.8837,39.9076,39.8757,39.8837,150104.0
2017-06-22 14:30:00,49.97,50.0,49.96,49.98,154077.0,39.8757,39.8996,39.8677,39.8837,154077.0
2017-06-22 15:00:00,49.98,49.99,49.95,49.97,355397.0,39.8837,39.8916,39.8597,39.8757,355397.0
2017-06-22 15:30:00,49.97,49.98,49.86,49.87,544227.0,39.8757,39.8837,39.7879,39.7959,544227.0
2017-06-23 09:30:00,49.95,50.0,49.9,49.97,488714.0,39.8597,39.8996,39.8198,39.8757,488714.0
2017-06-23 10:00:00,49.98,50.01,49.95,50.0,487549.0,39.8837,39.9076,39.8597,39.8996,487549.0
2017-06-23 10:30:00,50.0,50.13,50.0,50.11,764637.0,39.8996,40.0034,39.8996,39.9874,764637.0
2017-06-23 11:00:00,50.11,50.14,50.07,50.12,438507.0,39.9874,40.0113,39.9555,39.9954,438507.0
2017-06-23 11:30:00,50.12,50.16,50.11,50.16,624710.0,39.9954,40.0273,39.9874,40.0273,624710.0
2017-06-23 12:00:00,50.16,50.19,50.15,50.18,202267.0,40.0273,40.0512,40.0193,40.0433,202267.0
2017-06-23 12:30:00,50.18,50.19,50.14,50.14,267218.0,40.0433,40.0512,40.0113,40.0113,267218.0
2017-06-23 13:00:00,50.14,50.16,50.12,50.14,335078.0,40.0113,40.0273,39.9954,40.0113,335078.0
2017-06-23 13:30:00,50.14,50.19,50.13,50.16,209500.0,40.0113,40.0512,40.0034,40.0273,209500.0
2017-06-23 14:00:00,50.16,50.17,50.14,50.15,162125.0,40.0273,40.0353,40.0113,40.0193,162125.0
2017-06-23 14:30:00,50.15,50.15,50.09,50.11,438480.0,40.0193,40.0193,39.9714,39.9874,438480.0
2017-06-23 15:00:00,50.1,50.1,50.05,50.05,399777.0,39.9794,39.9794,39.9395,39.9395,399777.0
2017-06-23 15:30:00,50.05,50.13,50.04,50.11,453827.0,39.9395,40.0034,39.9315,39.9874,453827.0
2017-06-26 09:30:00,50.55,50.67,50.51,50.65,503478.0,40.3385,40.4343,40.3066,40.4183,503478.0
2017-06-26 10:00:00,50.64,50.66,50.58,50.62,606556.0,40.4103,40.4263,40.3625,40.3944,606556.0
2017-06-26 10:30:00,50.63,50.64,50.43,50.47,512066.0,40.4024,40.4103,40.2428,40.2747,512066.0
2017-06-26 11:00:00,50.48,50.49,50.4,50.46,422580.0,40.2827,40.2906,40.2188,40.2667,422580.0
2017-06-26 11:30:00,50.47,50.54,50.41,50.53,440306.0,40.2747,40.3305,40.2268,40.3226,440306.0
2017-06-26 12:00:00,50.54,50.55,50.5,50.52,648599.0,40.3305,40.3385,40.2986,40.3146,648599.0
2017-06-26 12:30:00,50.52,50.58,50.51,50.55,148230.0,40.3146,40.3625,40.3066,40.3385,148230.0
2017-06-26 13:00:00,50.55,50.56,50.51,50.55,637600.0,40.3385,40.3465,40.3066,40.3385,637600.0
2017-06-26 13:30:00,50.54,50.58,50.54,50.57,1251065.0,40.3305,40.3625,40.3305,40.3545,1251065.0
2017-06-26 14:00:00,50.56,50.59,50.54,50.55,2059776.0,40.3465,40.3704,40.3305,40.3385,2059776.0
2017-06-26 14:30:00,50.55,50.58,50.53,50.58,1081303.0,40.3385,40.3625,40.3226,40.3625,1081303.0
2017-06-26 15:00:00,50.58,50.58,50.52,50.55,444981.0,40.3625,40.3625,40.3146,40.3385,444981.0
2017-06-26 15:30:00,50.55,50.56,50.51,50.54,605642.0,40.3385,40.3465,40.3066,40.3305,605642.0
2017-06-27 09:30:00,50.27,50.3,50.15,50.22,1312876.0,40.1151,40.139,40.0193,40.0752,1312876.0
2017-06-27 10:00:00,50.23,50.3,50.22,50.24,597158.0,40.0832,40.139,40.0752,40.0911,597158.0
2017-06-27 10:30:00,50.25,50.37,50.24,50.36,417019.0,40.0991,40.1949,40.0911,40.1869,417019.0
2017-06-27 11:00:00,50.36,50.4,50.28,50.29,926523.0,40.1869,40.2188,40.1231,40.131,926523.0
2017-06-27 11:30:00,50.29,50.33,50.27,50.31,265304.0,40.131,40.163,40.1151,40.147,265304.0
2017-06-27 12:00:00,50.31,50.32,50.23,50.24,279955.0,40.147,40.155,40.0832,40.0911,279955.0
2017-06-27 12:30:00,50.24,50.24,50.14,50.16,185942.0,40.0911,40.0911,40.0113,40.0273,185942.0
2017-06-27 13:00:00,50.15,50.22,50.14,50.19,497118.0,40.0193,40.0752,40.0113,40.0512,497118.0
2017-06-27 13:30:00,50.18,50.2,50.01,50.08,479366.0,40.0433,40.0592,39.9076,39.9635,479366.0
2017-06-27 14:00:00,50.08,50.15,50.02,50.13,529196.0,39.9635,40.0193,39.9156,40.0034,529196.0
2017-06-27 14:30:00,50.12,50.15,50.09,50.13,223139.0,39.9954,40.0193,39.9714,40.0034,223139.0
2017-06-27 15:00:00,50.12,50.15,50.07,50.09,328924.0,39.9954,40.0193,39.9555,39.9714,328924.0
2017-06-27 15:30:00,50.09,50.1,49.98,49.99,726597.0,39.9714,39.9794,39.8837,39.8916,726597.0
2017-06-28 09:30:00,50.14,50.2,50.01,50.04,368489.0,40.0113,40.0592,39.9076,39.9315,368489.0
2017-06-28 10:00:00,50.03,50.13,50.03,50.03,204011.0,39.9236,40.0034,39.9236,39.9236,204011.0
2017-06-28 10:30:00,50.03,50.19,50.02,50.15,590749.0,39.9236,40.0512,39.9156,40.0193,590749.0
2017-06-28 11:00:00,50.15,50.22,50.14,50.2,269317.0,40.0193,40.0752,40.0113,40.0592,269317.0
2017-06-28 11:30:00,50.21,50.26,50.2,50.23,384794.0,40.0672,40.1071,40.0592,40.0832,384794.0
2017-06-28 12:00:00,50.22,50.27,50.22,50.27,228897.0,40.0752,40.1151,40.0752,40.1151,228897.0
2017-06-28 12:30:00,50.27,50.31,50.24,50.29,392178.0,40.1151,40.147,40.0911,40.131,392178.0
2017-06-28 13:00:00,50.29,50.32,50.28,50.32,264270.0,40.131,40.155,40.1231,40.155,264270.0
2017-06-28 13:30:00,50.32,50.36,50.31,50.32,323100.0,40.155,40.1869,40.147,40.155,323100.0
2017-06-28 14:00:00,50.32,50.38,50.32,50.32,286928.0,40.155,40.2029,40.155,40.155,286928.0
2017-06-28 14:30:00,50.33,50.37,50.32,50.37,383393.0,40.163,40.1949,40.155,40.1949,383393.0
2017-06-28 15:00:00,50.37,50.4,50.36,50.39,320831.0,40.1949,40.2188,40.1869,40.2108,320831.0
2017-06-28 15:30:00,50.39,50.41,50.35,50.36,1505555.0,40.2108,40.2268,40.1789,40.1869,1505555.0
2017-06-29 09:30:00,50.14,50.16,49.93,50.01,572795.0,40.0113,40.0273,39.8438,39.9076,572795.0
2017-06-29 10:00:00,50.0,50.05,49.92,50.05,1117863.0,39.8996,39.9395,39.8358,39.9395,1117863.0
2017-06-29 10:30:00,50.05,50.11,50.01,50.02,561237.0,39.9395,39.9874,39.9076,39.9156,561237.0
2017-06-29 11:00:00,50.02,50.03,49.82,49.84,577643.0,39.9156,39.9236,39.756,39.7719,577643.0
2017-06-29 11:30:00,49.84,49.85,49.71,49.71,915904.0,39.7719,39.7799,39.6682,39.6682,915904.0
2017-06-29 12:00:00,49.71,49.76,49.66,49.7,1229867.0,39.6682,39.7081,39.6283,39.6602,1229867.0
2017-06-29 12:30:00,49.7,49.73,49.61,49.62,653010.0,39.6602,39.6842,39.5884,39.5964,653010.0
2017-06-29 13:00:00,49.62,49.67,49.43,49.46,803107.0,39.5964,39.6363,39.4448,39.4687,803107.0
2017-06-29 13:30:00,49.46,49.6,49.45,49.59,563845.0,39.4687,39.5804,39.4607,39.5724,563845.0
2017-06-29 14:00:00,49.59,49.7,49.54,49.7,878756.0,39.5724,39.6602,39.5325,39.6602,878756.0
2017-06-29 14:30:00,49.69,49.7,49.62,49.67,853702.0,39.6522,39.6602,39.5964,39.6363,853702.0
2017-06-29 15:00:00,49.67,49.75,49.66,49.7,1068712.0,39.6363,39.7001,39.6283,39.6602,1068712.0
2017-06-29 15:30:00,49.69,49.78,49.69,49.74,1188311.0,39.6522,39.7241,39.6522,39.6921,1188311.0
2017-06-30 09:30:00,50.03,50.15,50.03,50.05,1245075.0,39.9236,40.0193,39.9236,39.9395,1245075.0
2017-06-30 10:00:00,50.05,50.08,49.98,50.06,403450.0,39.9395,39.9635,39.8837,39.9475,403450.0
2017-06-30 10:30:00,50.05,50.09,49.98,50.02,778104.0,39.9395,39.9714,39.8837,39.9156,778104.0
2017-06-30 11:00:00,50.02,50.08,50.0,50.04,658434.0,39.9156,39.9635,39.8996,39.9315,658434.0
2017-06-30 11:30:00,50.04,50.13,50.02,50.11,278506.0,39.9315,40.0034,39.9156,39.9874,278506.0
2017-06-30 12:00:00,50.1,50.12,50.08,50.09,206992.0,39.9794,39.9954,39.9635,39.9714,206992.0
2017-06-30 12:30:00,50.09,50.12,50.08,50.12,321489.0,39.9714,39.9954,39.9635,39.9954,321489.0
2017-06-30 13:00:00,50.11,50.15,50.1,50.15,152923.0,39.9874,40.0193,39.9794,40.0193,152923.0
2017-06-30 13:30:00,50.14,50.15,50.1,50.13,729837.0,40.0113,40.0193,39.9794,40.0034,729837.0
2017-06-30 14:00:00,50.12,50.16,50.1,50.13,400592.0,39.9954,40.0273,39.9794,40.0034,400592.0
2017-06-30 14:30:00,50.12,50.2,50.12,50.19,651665.0,39.9954,40.0592,39.9954,40.0512,651665.0
2017-06-30 15:00:00,50.18,50.21,50.16,50.19,800438.0,40.0433,40.0672,40.0273,40.0512,800438.0
2017-06-30 15:30:00,50.18,50.19,50.0,50.05,1894372.0,40.0433,40.0512,39.8996,39.9395,1894372.0
2017-07-03 09:30:00,50.29,50.41,50.2,50.39,649936.0,40.131,40.2268,40.0592,40.2108,649936.0
2017-07-03 10:00:00,50.39,50.4,50.25,50.28,467044.0,40.2108,40.2188,40.0991,40.1231,467044.0
2017-07-03 10:30:00,50.26,50.29,50.21,50.21,343074.0,40.1071,40.131,40.0672,40.0672,343074.0
2017-07-03 11:00:00,50.22,50.24,50.16,50.24,527050.0,40.0752,40.0911,40.0273,40.0911,527050.0
2017-07-03 11:30:00,50.23,50.29,50.23,50.27,362912.0,40.0832,40.131,40.0832,40.1151,362912.0
2017-07-03 12:00:00,50.27,50.27,50.19,50.24,430683.0,40.1151,40.1151,40.0512,40.0911,430683.0
2017-07-03 12:30:00,50.23,50.26,50.2,50.23,577061.0,40.0832,40.1071,40.0592,40.0832,577061.0
2017-07-05 09:30:00,49.99,50.01,49.79,49.84,761556.0,39.8916,39.9076,39.732,39.7719,761556.0
2017-07-05 10:00:00,49.84,49.85,49.74,49.82,527538.0,39.7719,39.7799,39.6921,39.756,527538.0
2017-07-05 10:30:00,49.82,49.94,49.78,49.9,661819.0,39.756,39.8517,39.7241,39.8198,661819.0
2017-07-05 11:00:00,49.9,50.02,49.9,50.01,297507.0,39.8198,39.9156,39.8198,39.9076,297507.0
2017-07-05 11:30:00,50.01,50.04,49.98,50.0,433592.0,39.9076,39.9315,39.8837,39.8996,433592.0
2017-07-05 12:00:00,49.99,50.08,49.99,50.04,324655.0,39.8916,39.9635,39.8916,39.9315,324655.0
2017-07-05 12:30:00,50.05,50.1,50.04,50.09,165661.0,39.9395,39.9794,39.9315,39.9714,165661.0
2017-07-05 13:00:00,50.09,50.14,50.08,50.12,128527.0,39.9714,40.0113,39.9635,39.9954,128527.0
2017-07-05 13:30:00,50.12,50.14,50.1,50.1,229841.0,39.9954,40.0113,39.9794,39.9794,229841.0
2017-07-05 14:00:00,50.12,50.18,50.03,50.08,1021992.0,39.9954,40.0433,39.9236,39.9635,1021992.0
2017-07-05 14:30:00,50.07,50.12,50.06,50.09,1179397.0,39.9555,39.9954,39.9475,39.9714,1179397.0
2017-07-05 15:00:00,50.09,50.11,50.05,50.11,926662.0,39.9714,39.9874,39.9395,39.9874,926662.0
2017-07-05 15:30:00,50.11,50.17,50.09,50.16,1194241.0,39.9874,40.0353,39.9714,40.0273,1194241.0
2017-07-06 09:30:00,49.89,49.91,49.75,49.79,1431107.0,39.8118,39.8278,39.7001,39.732,1431107.0
2017-07-06 10:00:00,49.8,49.81,49.66,49.69,1218305.0,39.74,39.748,39.6283,39.6522,1218305.0
2017-07-06 10:30:00,49.69,49.71,49.65,49.68,577582.0,39.6522,39.6682,39.6203,39.6443,577582.0
2017-07-06 11:00:00,49.68,49.76,49.67,49.73,1270751.0,39.6443,39.7081,39.6363,39.6842,1270751.0
2017-07-06 11:30:00,49.74,49.79,49.7,49.73,695812.0,39.6921,39.732,39.6602,39.6842,695812.0
2017-07-06 12:00:00,49.73,49.77,49.72,49.74,642289.0,39.6842,39.7161,39.6762,39.6921,642289.0
2017-07-06 12:30:00,49.74,49.81,49.72,49.79,919105.0,39.6921,39.748,39.6762,39.732,919105.0
2017-07-06 13:00:00,49.79,49.87,49.78,49.83,1464541.0,39.732,39.7959,39.7241,39.764,1464541.0
2017-07-06 13:30:00,49.82,49.83,49.71,49.72,380560.0,39.756,39.764,39.6682,39.6762,380560.0
2017-07-06 14:00:00,49.71,49.74,49.67,49.73,367332.0,39.6682,39.6921,39.6363,39.6842,367332.0
2017-07-06 14:30:00,49.73,49.74,49.68,49.71,469259.0,39.6842,39.6921,39.6443,39.6682,469259.0
2017-07-06 15:00:00,49.71,49.72,49.6,49.61,674189.0,39.6682,39.6762,39.5804,39.5884,674189.0
2017-07-06 15:30:00,49.61,49.63,49.55,49.57,1711550.0,39.5884,39.6044,39.5405,39.5565,1711550.0
2017-07-07 09:30:00,49.75,49.82,49.69,49.71,1171231.0,39.7001,39.756,39.6522,39.6682,1171231.0
2017-07-07 10:00:00,49.71,49.71,49.53,49.6,947744.0,39.6682,39.6682,39.5246,39.5804,947744.0
2017-07-07 10:30:00,49.6,49.66,49.58,49.58,992198.0,39.5804,39.6283,39.5645,39.5645,992198.0
2017-07-07 11:00:00,49.59,49.64,49.56,49.61,795854.0,39.5724,39.6123,39.5485,39.5884,795854.0
2017-07-07 11:30:00,49.62,49.69,49.61,49.69,850698.0,39.5964,39.6522,39.5884,39.6522,850698.0
2017-07-07 12:00:00,49.69,49.81,49.69,49.79,255320.0,39.6522,39.748,39.6522,39.732,255320.0
2017-07-07 12:30:00,49.79,49.8,49.77,49.8,330154.0,39.732,39.74,39.7161,39.74,330154.0
2017-07-07 13:00:00,49.8,49.83,49.77,49.8,278688.0,39.74,39.764,39.7161,39.74,278688.0
2017-07-07 13:30:00,49.81,49.85,49.8,49.84,309102.0,39.748,39.7799,39.74,39.7719,309102.0
2017-07-07 14:00:00,49.84,49.85,49.79,49.8,269087.0,39.7719,39.7799,39.732,39.74,269087.0
2017-07-07 14:30:00,49.8,49.82,49.75,49.75,393685.0,39.74,39.756,39.7001,39.7001,393685.0
2017-07-07 15:00:00,49.75,49.76,49.73,49.73,796192.0,39.7001,39.7081,39.6842,39.6842,796192.0
2017-07-07 15:30:00,49.73,49.76,49.71,49.73,1261821.0,39.6842,39.7081,39.6682,39.6842,1261821.0
2017-07-10 09:30:00,49.87,49.92,49.83,49.9,578094.0,39.7959,39.8358,39.764,39.8198,578094.0
2017-07-10 10:00:00,49.9,50.03,49.9,50.02,357549.0,39.8198,39.9236,39.8198,39.9156,357549.0
2017-07-10 10:30:00,50.02,50.13,50.0,50.13,766040.0,39.9156,40.0034,39.8996,40.0034,766040.0
2017-07-10 11:00:00,50.13,50.17,50.09,50.1,503244.0,40.0034,40.0353,39.9714,39.9794,503244.0
2017-07-10 11:30:00,50.1,50.11,50.08,50.09,401438.0,39.9794,39.9874,39.9635,39.9714,401438.0
2017-07-10 12:00:00,50.09,50.11,50.06,50.07,303928.0,39.9714,39.9874,39.9475,39.9555,303928.0
2017-07-10 12:30:00,50.06,50.08,50.03,50.07,229361.0,39.9475,39.9635,39.9236,39.9555,229361.0
2017-07-10 13:00:00,50.07,50.11,50.07,50.1,289796.0,39.9555,39.9874,39.9555,39.9794,289796.0
2017-07-10 13:30:00,50.1,50.14,50.09,50.13,139061.0,39.9794,40.0113,39.9714,40.0034,139061.0
2017-07-10 14:00:00,50.14,50.14,50.1,50.11,127038.0,40.0113,40.0113,39.9794,39.9874,127038.0
2017-07-10 14:30:00,50.11,50.13,50.1,50.11,180414.0,39.9874,40.0034,39.9794,39.9874,180414.0
2017-07-10 15:00:00,50.1,50.12,50.09,50.12,155417.0,39.9794,39.9954,39.9714,39.9954,155417.0
2017-07-10 15:30:00,50.12,50.16,50.11,50.11,461006.0,39.9954,40.0273,39.9874,39.9874,461006.0
2017-07-11 09:30:00,50.38,50.39,50.32,50.37,293939.0,40.2029,40.2108,40.155,40.1949,293939.0
2017-07-11 10:00:00,50.37,50.42,50.33,50.4,263594.0,40.1949,40.2348,40.163,40.2188,263594.0
2017-07-11 10:30:00,50.4,50.44,50.4,50.44,285055.0,40.2188,40.2507,40.2188,40.2507,285055.0
2017-07-11 11:00:00,50.43,50.45,50.23,50.26,378527.0,40.2428,40.2587,40.0832,40.1071,378527.0
2017-07-11 11:30:00,50.26,50.39,50.25,50.38,449597.0,40.1071,40.2108,40.0991,40.2029,449597.0
2017-07-11 12:00:00,50.38,50.41,50.34,50.35,335724.0,40.2029,40.2268,40.1709,40.1789,335724.0
2017-07-11 12:30:00,50.36,50.46,50.36,50.44,142480.0,40.1869,40.2667,40.1869,40.2507,142480.0
2017-07-11 13:00:00,50.44,50.45,50.41,50.41,192046.0,40.2507,40.2587,40.2268,40.2268,192046.0
2017-07-11 13:30:00,50.41,50.5,50.4,50.49,634966.0,40.2268,40.2986,40.2188,40.2906,634966.0
2017-07-11 14:00:00,50.49,50.54,50.49,50.54,254678.0,40.2906,40.3305,40.2906,40.3305,254678.0
2017-07-11 14:30:00,50.54,50.54,50.52,50.53,238260.0,40.3305,40.3305,40.3146,40.3226,238260.0
2017-07-11 15:00:00,50.53,50.56,50.51,50.52,414758.0,40.3226,40.3465,40.3066,40.3146,414758.0
2017-07-11 15:30:00,50.52,50.56,50.49,50.5,733468.0,40.3146,40.3465,40.2906,40.2986,733468.0
2017-07-12 09:30:00,51.2,51.3,51.18,51.24,1467485.0,40.8572,40.937,40.8413,40.8891,1467485.0
2017-07-12 10:00:00,51.24,51.31,51.22,51.28,851012.0,40.8891,40.945,40.8732,40.9211,851012.0
2017-07-12 10:30:00,51.27,51.31,51.21,51.25,523933.0,40.9131,40.945,40.8652,40.8971,523933.0
2017-07-12 11:00:00,51.25,51.3,51.22,51.3,240240.0,40.8971,40.937,40.8732,40.937,240240.0
2017-07-12 11:30:00,51.3,51.39,51.28,51.39,315863.0,40.937,41.0088,40.9211,41.0088,315863.0
2017-07-12 12:00:00,51.39,51.43,51.34,51.38,693919.0,41.0088,41.0407,40.9689,41.0008,693919.0
2017-07-12 12:30:00,51.38,51.43,51.35,51.42,1215029.0,41.0008,41.0407,40.9769,41.0328,1215029.0
2017-07-12 13:00:00,51.42,51.45,51.4,51.43,286318.0,41.0328,41.0567,41.0168,41.0407,286318.0
2017-07-12 13:30:00,51.44,51.5,51.43,51.5,359545.0,41.0487,41.0966,41.0407,41.0966,359545.0
2017-07-12 14:00:00,51.5,51.53,51.48,51.53,362588.0,41.0966,41.1205,41.0806,41.1205,362588.0
2017-07-12 14:30:00,51.53,51.53,51.47,51.48,566165.0,41.1205,41.1205,41.0727,41.0806,566165.0
2017-07-12 15:00:00,51.48,51.54,51.47,51.54,398157.0,41.0806,41.1285,41.0727,41.1285,398157.0
2017-07-12 15:30:00,51.54,51.54,51.48,51.48,636886.0,41.1285,41.1285,41.0806,41.0806,636886.0
2017-07-13 09:30:00,51.49,51.58,51.47,51.57,337647.0,41.0886,41.1604,41.0727,41.1525,337647.0
2017-07-13 10:00:00,51.57,51.58,51.48,51.5,490939.0,41.1525,41.1604,41.0806,41.0966,490939.0
2017-07-13 10:30:00,51.51,51.53,51.48,51.52,286852.0,41.1046,41.1205,41.0806,41.1126,286852.0
2017-07-13 11:00:00,51.52,51.58,51.51,51.55,218373.0,41.1126,41.1604,41.1046,41.1365,218373.0
2017-07-13 11:30:00,51.55,51.6,51.54,51.59,245769.0,41.1365,41.1764,41.1285,41.1684,245769.0
2017-07-13 12:00:00,51.59,51.62,51.58,51.61,167240.0,41.1684,41.1924,41.1604,41.1844,167240.0
2017-07-13 12:30:00,51.62,51.62,51.59,51.6,127581.0,41.1924,41.1924,41.1684,41.1764,127581.0
2017-07-13 13:00:00,51.6,51.61,51.58,51.6,207743.0,41.1764,41.1844,41.1604,41.1764,207743.0
2017-07-13 13:30:00,51.61,51.64,51.6,51.62,858654.0,41.1844,41.2083,41.1764,41.1924,858654.0
2017-07-13 14:00:00,51.62,51.64,51.59,51.63,345926.0,41.1924,41.2083,41.1684,41.2003,345926.0
2017-07-13 14:30:00,51.62,51.68,51.61,51.67,344627.0,41.1924,41.2402,41.1844,41.2323,344627.0
2017-07-13 15:00:00,51.67,51.68,51.63,51.67,348363.0,41.2323,41.2402,41.2003,41.2323,348363.0
2017-07-13 15:30:00,51.67,51.69,51.65,51.66,454405.0,41.2323,41.2482,41.2163,41.2243,454405.0
2017-07-14 09:30:00,52.01,52.2,51.99,52.16,897662.0,41.5036,41.6552,41.4876,41.6233,897662.0
2017-07-14 10:00:00,52.17,52.17,52.09,52.1,331083.0,41.6313,41.6313,41.5674,41.5754,331083.0
2017-07-14 10:30:00,52.1,52.14,52.07,52.14,563627.0,41.5754,41.6073,41.5515,41.6073,563627.0
2017-07-14 11:00:00,52.14,52.17,52.11,52.16,206716.0,41.6073,41.6313,41.5834,41.6233,206716.0
2017-07-14 11:30:00,52.17,52.18,52.14,52.18,384464.0,41.6313,41.6392,41.6073,41.6392,384464.0
2017-07-14 12:00:00,52.18,52.18,52.15,52.17,314561.0,41.6392,41.6392,41.6153,41.6313,314561.0
2017-07-14 12:30:00,52.17,52.21,52.16,52.2,321109.0,41.6313,41.6632,41.6233,41.6552,321109.0
2017-07-14 13:00:00,52.21,52.24,52.19,52.24,218937.0,41.6632,41.6871,41.6472,41.6871,218937.0
2017-07-14 13:30:00,52.24,52.27,52.22,52.27,372031.0,41.6871,41.7111,41.6712,41.7111,372031.0
2017-07-14 14:00:00,52.27,52.28,52.25,52.27,327659.0,41.7111,41.719,41.6951,41.7111,327659.0
2017-07-14 14:30:00,52.27,52.27,52.25,52.27,516951.0,41.7111,41.7111,41.6951,41.7111,516951.0
2017-07-14 15:00:00,52.27,52.32,52.26,52.31,707273.0,41.7111,41.751,41.7031,41.743,707273.0
2017-07-14 15:30:00,52.31,52.34,52.28,52.28,1045422.0,41.743,41.7669,41.719,41.719,1045422.0
2017-07-17 09:30:00,52.13,52.14,52.04,52.1,566269.0,41.5993,41.6073,41.5275,41.5754,566269.0
2017-07-17 10:00:00,52.1,52.15,52.09,52.11,547790.0,41.5754,41.6153,41.5674,41.5834,547790.0
2017-07-17 10:30:00,52.11,52.12,52.01,52.03,596677.0,41.5834,41.5914,41.5036,41.5195,596677.0
2017-07-17 11:00:00,52.03,52.05,52.0,52.02,346978.0,41.5195,41.5355,41.4956,41.5116,346978.0
2017-07-17 11:30:00,52.02,52.04,51.97,52.03,513198.0,41.5116,41.5275,41.4717,41.5195,513198.0
2017-07-17 12:00:00,52.03,52.07,52.02,52.05,171902.0,41.5195,41.5515,41.5116,41.5355,171902.0
2017-07-17 12:30:00,52.05,52.08,52.05,52.08,230808.0,41.5355,41.5594,41.5355,41.5594,230808.0
2017-07-17 13:00:00,52.08,52.08,52.05,52.05,136700.0,41.5594,41.5594,41.5355,41.5355,136700.0
2017-07-17 13:30:00,52.05,52.06,52.02,52.03,202131.0,41.5355,41.5435,41.5116,41.5195,202131.0
2017-07-17 14:00:00,52.03,52.04,52.0,52.03,184445.0,41.5195,41.5275,41.4956,41.5195,184445.0
2017-07-17 14:30:00,52.04,52.04,52.0,52.03,1023567.0,41.5275,41.5275,41.4956,41.5195,1023567.0
2017-07-17 15:00:00,52.03,52.03,51.99,52.0,216786.0,41.5195,41.5195,41.4876,41.4956,216786.0
2017-07-17 15:30:00,52.0,52.07,51.99,52.06,634210.0,41.4956,41.5515,41.4876,41.5435,634210.0
2017-07-18 09:30:00,52.02,52.07,51.94,52.03,361159.0,41.5116,41.5515,41.4477,41.5195,361159.0
2017-07-18 10:00:00,52.04,52.11,52.02,52.11,341652.0,41.5275,41.5834,41.5116,41.5834,341652.0
2017-07-18 10:30:00,52.11,52.15,52.03,52.15,562182.0,41.5834,41.6153,41.5195,41.6153,562182.0
2017-07-18 11:00:00,52.15,52.16,52.12,52.15,331151.0,41.6153,41.6233,41.5914,41.6153,331151.0
2017-07-18 11:30:00,52.14,52.2,52.13,52.19,300188.0,41.6073,41.6552,41.5993,41.6472,300188.0
2017-07-18 12:00:00,52.2,52.22,52.17,52.18,129099.0,41.6552,41.6712,41.6313,41.6392,129099.0
2017-07-18 12:30:00,52.18,52.19,52.15,52.16,108255.0,41.6392,41.6472,41.6153,41.6233,108255.0
2017-07-18 13:00:00,52.16,52.18,52.14,52.18,102218.0,41.6233,41.6392,41.6073,41.6392,102218.0
2017-07-18 13:30:00,52.18,52.21,52.17,52.2,256009.0,41.6392,41.6632,41.6313,41.6552,256009.0
2017-07-18 14:00:00,52.2,52.23,52.19,52.23,549858.0,41.6552,41.6791,41.6472,41.6791,549858.0
2017-07-18 14:30:00,52.22,52.25,52.22,52.24,159095.0,41.6712,41.6951,41.6712,41.6871,159095.0
2017-07-18 15:00:00,52.24,52.27,52.23,52.26,199139.0,41.6871,41.7111,41.6791,41.7031,199139.0
2017-07-18 15:30:00,52.27,52.28,52.22,52.24,425926.0,41.7111,41.719,41.6712,41.6871,425926.0
2017-07-19 09:30:00,52.69,52.76,52.66,52.7,644967.0,42.0462,42.1021,42.0223,42.0542,644967.0
2017-07-19 10:00:00,52.7,52.72,52.6,52.63,367185.0,42.0542,42.0702,41.9744,41.9983,367185.0
2017-07-19 10:30:00,52.62,52.67,52.57,52.63,391731.0,41.9904,42.0303,41.9505,41.9983,391731.0
2017-07-19 11:00:00,52.63,52.65,52.6,52.62,190333.0,41.9983,42.0143,41.9744,41.9904,190333.0
2017-07-19 11:30:00,52.62,52.62,52.59,52.61,354719.0,41.9904,41.9904,41.9664,41.9824,354719.0
2017-07-19 12:00:00,52.6,52.61,52.57,52.58,295178.0,41.9744,41.9824,41.9505,41.9584,295178.0
2017-07-19 12:30:00,52.58,52.61,52.57,52.6,188136.0,41.9584,41.9824,41.9505,41.9744,188136.0
2017-07-19 13:00:00,52.61,52.62,52.6,52.62,151062.0,41.9824,41.9904,41.9744,41.9904,151062.0
2017-07-19 13:30:00,52.62,52.65,52.61,52.65,280799.0,41.9904,42.0143,41.9824,42.0143,280799.0
2017-07-19 14:00:00,52.65,52.67,52.63,52.66,234569.0,42.0143,42.0303,41.9983,42.0223,234569.0
2017-07-19 14:30:00,52.67,52.67,52.63,52.64,370923.0,42.0303,42.0303,41.9983,42.0063,370923.0
2017-07-19 15:00:00,52.64,52.66,52.63,52.66,444701.0,42.0063,42.0223,41.9983,42.0223,444701.0
2017-07-19 15:30:00,52.66,52.68,52.6,52.66,880067.0,42.0223,42.0382,41.9744,42.0223,880067.0
2017-07-20 09:30:00,52.69,52.72,52.6,52.64,377562.0,42.0462,42.0702,41.9744,42.0063,377562.0
2017-07-20 10:00:00,52.63,52.65,52.52,52.55,252303.0,41.9983,42.0143,41.9106,41.9345,252303.0
2017-07-20 10:30:00,52.55,52.63,52.49,52.63,588351.0,41.9345,41.9983,41.8866,41.9983,588351.0
2017-07-20 11:00:00,52.63,52.63,52.57,52.61,316725.0,41.9983,41.9983,41.9505,41.9824,316725.0
2017-07-20 11:30:00,52.61,52.63,52.57,52.61,468220.0,41.9824,41.9983,41.9505,41.9824,468220.0
2017-07-20 12:00:00,52.6,52.71,52.58,52.7,188726.0,41.9744,42.0622,41.9584,42.0542,188726.0
2017-07-20 12:30:00,52.69,52.69,52.66,52.67,219453.0,42.0462,42.0462,42.0223,42.0303,219453.0
2017-07-20 13:00:00,52.68,52.68,52.63,52.67,375219.0,42.0382,42.0382,41.9983,42.0303,375219.0
2017-07-20 13:30:00,52.67,52.68,52.62,52.65,352266.0,42.0303,42.0382,41.9904,42.0143,352266.0
2017-07-20 14:00:00,52.64,52.66,52.63,52.63,192421.0,42.0063,42.0223,41.9983,41.9983,192421.0
2017-07-20 14:30:00,52.64,52.64,52.58,52.61,356317.0,42.0063,42.0063,41.9584,41.9824,356317.0
2017-07-20 15:00:00,52.61,52.63,52.6,52.62,294231.0,41.9824,41.9983,41.9744,41.9904,294231.0
2017-07-20 15:30:00,52.62,52.64,52.58,52.63,888140.0,41.9904,42.0063,41.9584,41.9983,888140.0
2017-07-21 09:30:00,52.59,52.63,52.47,52.49,644172.0,41.9664,41.9983,41.8707,41.8866,644172.0
2017-07-21 10:00:00,52.48,52.55,52.45,52.5,1212448.0,41.8786,41.9345,41.8547,41.8946,1212448.0
2017-07-21 10:30:00,52.49,52.51,52.45,52.46,668299.0,41.8866,41.9026,41.8547,41.8627,668299.0
2017-07-21 11:00:00,52.46,52.49,52.44,52.48,428306.0,41.8627,41.8866,41.8467,41.8786,428306.0
2017-07-21 11:30:00,52.48,52.51,52.46,52.5,757863.0,41.8786,41.9026,41.8627,41.8946,757863.0
2017-07-21 12:00:00,52.5,52.53,52.49,52.51,642956.0,41.8946,41.9185,41.8866,41.9026,642956.0
2017-07-21 12:30:00,52.51,52.56,52.5,52.54,642380.0,41.9026,41.9425,41.8946,41.9265,642380.0
2017-07-21 13:00:00,52.54,52.59,52.53,52.57,476165.0,41.9265,41.9664,41.9185,41.9505,476165.0
2017-07-21 13:30:00,52.57,52.57,52.52,52.55,514303.0,41.9505,41.9505,41.9106,41.9345,514303.0
2017-07-21 14:00:00,52.55,52.56,52.53,52.55,496203.0,41.9345,41.9425,41.9185,41.9345,496203.0
2017-07-21 14:30:00,52.55,52.56,52.54,52.55,566316.0,41.9345,41.9425,41.9265,41.9345,566316.0
2017-07-21 15:00:00,52.55,52.56,52.51,52.52,539034.0,41.9345,41.9425,41.9026,41.9106,539034.0
2017-07-21 15:30:00,52.52,52.57,52.51,52.57,1024390.0,41.9106,41.9505,41.9026,41.9505,1024390.0
2017-07-24 09:30:00,52.76,52.8,52.66,52.7,435937.0,42.1021,42.134,42.0223,42.0542,435937.0
2017-07-24 10:00:00,52.71,52.76,52.7,52.71,265445.0,42.0622,42.1021,42.0542,42.0622,265445.0
2017-07-24 10:30:00,52.71,52.71,52.66,52.67,227681.0,42.0622,42.0622,42.0223,42.0303,227681.0
2017-07-24 11:00:00,52.67,52.67,52.58,52.6,356878.0,42.0303,42.0303,41.9584,41.9744,356878.0
2017-07-24 11:30:00,52.6,52.66,52.6,52.66,251175.0,41.9744,42.0223,41.9744,42.0223,251175.0
2017-07-24 12:00:00,52.66,52.68,52.64,52.68,196958.0,42.0223,42.0382,42.0063,42.0382,196958.0
2017-07-24 12:30:00,52.68,52.68,52.65,52.68,223135.0,42.0382,42.0382,42.0143,42.0382,223135.0
2017-07-24 13:00:00,52.68,52.69,52.66,52.68,175831.0,42.0382,42.0462,42.0223,42.0382,175831.0
2017-07-24 13:30:00,52.68,52.69,52.66,52.69,161521.0,42.0382,42.0462,42.0223,42.0462,161521.0
2017-07-24 14:00:00,52.69,52.7,52.68,52.7,150207.0,42.0462,42.0542,42.0382,42.0542,150207.0
2017-07-24 14:30:00,52.69,52.74,52.69,52.74,263497.0,42.0462,42.0861,42.0462,42.0861,263497.0
2017-07-24 15:00:00,52.74,52.77,52.71,52.77,404530.0,42.0861,42.1101,42.0622,42.1101,404530.0
2017-07-24 15:30:00,52.77,52.77,52.7,52.74,479570.0,42.1101,42.1101,42.0542,42.0861,479570.0
2017-07-25 09:30:00,52.76,52.84,52.72,52.78,791768.0,42.1021,42.1659,42.0702,42.118,791768.0
2017-07-25 10:00:00,52.78,52.78,52.66,52.69,333162.0,42.118,42.118,42.0223,42.0462,333162.0
2017-07-25 10:30:00,52.69,52.69,52.62,52.65,311980.0,42.0462,42.0462,41.9904,42.0143,311980.0
2017-07-25 11:00:00,52.65,52.69,52.64,52.66,231659.0,42.0143,42.0462,42.0063,42.0223,231659.0
2017-07-25 11:30:00,52.65,52.69,52.65,52.69,289071.0,42.0143,42.0462,42.0143,42.0462,289071.0
2017-07-25 12:00:00,52.69,52.69,52.61,52.64,440305.0,42.0462,42.0462,41.9824,42.0063,440305.0
2017-07-25 12:30:00,52.64,52.68,52.63,52.66,225352.0,42.0063,42.0382,41.9983,42.0223,225352.0
2017-07-25 13:00:00,52.66,52.7,52.65,52.68,298337.0,42.0223,42.0542,42.0143,42.0382,298337.0
2017-07-25 13:30:00,52.69,52.69,52.65,52.67,329885.0,42.0462,42.0462,42.0143,42.0303,329885.0
2017-07-25 14:00:00,52.67,52.69,52.66,52.67,363021.0,42.0303,42.0462,42.0223,42.0303,363021.0
2017-07-25 14:30:00,52.67,52.68,52.64,52.68,436866.0,42.0303,42.0382,42.0063,42.0382,436866.0
2017-07-25 15:00:00,52.67,52.68,52.61,52.63,243070.0,42.0303,42.0382,41.9824,41.9983,243070.0
2017-07-25 15:30:00,52.63,52.64,52.61,52.63,562020.0,41.9983,42.0063,41.9824,41.9983,562020.0
2017-07-26 09:30:00,52.69,52.75,52.64,52.72,399921.0,42.0462,42.0941,42.0063,42.0702,399921.0
2017-07-26 10:00:00,52.73,52.76,52.69,52.7,268087.0,42.0781,42.1021,42.0462,42.0542,268087.0
2017-07-26 10:30:00,52.71,52.77,52.67,52.68,193223.0,42.0622,42.1101,42.0303,42.0382,193223.0
2017-07-26 11:00:00,52.68,52.72,52.66,52.7,222517.0,42.0382,42.0702,42.0223,42.0542,222517.0
2017-07-26 11:30:00,52.7,52.76,52.69,52.76,296572.0,42.0542,42.1021,42.0462,42.1021,296572.0
2017-07-26 12:00:00,52.76,52.77,52.7,52.71,323388.0,42.1021,42.1101,42.0542,42.0622,323388.0
2017-07-26 12:30:00,52.71,52.71,52.68,52.68,143559.0,42.0622,42.0622,42.0382,42.0382,143559.0
2017-07-26 13:00:00,52.69,52.7,52.66,52.68,178406.0,42.0462,42.0542,42.0223,42.0382,178406.0
2017-07-26 13:30:00,52.67,52.74,52.67,52.73,239993.0,42.0303,42.0861,42.0303,42.0781,239993.0
2017-07-26 14:00:00,52.73,53.04,52.66,53.03,1497267.0,42.0781,42.3255,42.0223,42.3175,1497267.0
2017-07-26 14:30:00,53.03,53.04,52.98,52.98,637783.0,42.3175,42.3255,42.2776,42.2776,637783.0
2017-07-26 15:00:00,52.97,53.08,52.97,53.03,655644.0,42.2697,42.3574,42.2697,42.3175,655644.0
2017-07-26 15:30:00,53.03,53.05,53.0,53.02,593591.0,42.3175,42.3335,42.2936,42.3096,593591.0
2017-07-27 09:30:00,53.16,53.18,53.1,53.16,758679.0,42.4213,42.4372,42.3734,42.4213,758679.0
2017-07-27 10:00:00,53.15,53.18,53.12,53.14,651445.0,42.4133,42.4372,42.3894,42.4053,651445.0
2017-07-27 10:30:00,53.15,53.15,53.08,53.09,272200.0,42.4133,42.4133,42.3574,42.3654,272200.0
2017-07-27 11:00:00,53.1,53.11,53.06,53.08,231680.0,42.3734,42.3814,42.3415,42.3574,231680.0
2017-07-27 11:30:00,53.08,53.09,53.06,53.08,223215.0,42.3574,42.3654,42.3415,42.3574,223215.0
2017-07-27 12:00:00,53.08,53.1,53.03,53.03,351911.0,42.3574,42.3734,42.3175,42.3175,351911.0
2017-07-27 12:30:00,53.02,53.03,52.83,52.86,532133.0,42.3096,42.3175,42.1579,42.1819,532133.0
2017-07-27 13:00:00,52.86,52.9,52.55,52.63,947622.0,42.1819,42.2138,41.9345,41.9983,947622.0
2017-07-27 13:30:00,52.63,52.67,52.43,52.65,1392805.0,41.9983,42.0303,41.8387,42.0143,1392805.0
2017-07-27 14:00:00,52.66,52.74,52.61,52.65,653309.0,42.0223,42.0861,41.9824,42.0143,653309.0
2017-07-27 14:30:00,52.66,52.68,52.55,52.59,440361.0,42.0223,42.0382,41.9345,41.9664,440361.0
2017-07-27 15:00:00,52.58,52.69,52.55,52.69,405446.0,41.9584,42.0462,41.9345,42.0462,405446.0
2017-07-27 15:30:00,52.69,52.78,52.66,52.74,1278576.0,42.0462,42.118,42.0223,42.0861,1278576.0
2017-07-28 09:30:00,52.56,52.6,52.43,52.56,791813.0,41.9425,41.9744,41.8387,41.9425,791813.0
2017-07-28 10:00:00,52.57,52.62,52.54,52.6,400174.0,41.9505,41.9904,41.9265,41.9744,400174.0
2017-07-28 10:30:00,52.6,52.62,52.54,52.58,494827.0,41.9744,41.9904,41.9265,41.9584,494827.0
2017-07-28 11:00:00,52.58,52.67,52.57,52.63,445536.0,41.9584,42.0303,41.9505,41.9983,445536.0
2017-07-28 11:30:00,52.63,52.68,52.61,52.68,459817.0,41.9983,42.0382,41.9824,42.0382,459817.0
2017-07-28 12:00:00,52.67,52.71,52.66,52.71,407067.0,42.0303,42.0622,42.0223,42.0622,407067.0
2017-07-28 12:30:00,52.71,52.73,52.66,52.67,201954.0,42.0622,42.0781,42.0223,42.0303,201954.0
2017-07-28 13:00:00,52.68,52.69,52.66,52.68,183188.0,42.0382,42.0462,42.0223,42.0382,183188.0
2017-07-28 13:30:00,52.67,52.69,52.65,52.66,229981.0,42.0303,42.0462,42.0143,42.0223,229981.0
2017-07-28 14:00:00,52.67,52.73,52.66,52.71,419580.0,42.0303,42.0781,42.0223,42.0622,419580.0
2017-07-28 14:30:00,52.71,52.76,52.7,52.75,296141.0,42.0622,42.1021,42.0542,42.0941,296141.0
2017-07-28 15:00:00,52.76,52.76,52.7,52.73,415669.0,42.1021,42.1021,42.0542,42.0781,415669.0
2017-07-28 15:30:00,52.73,52.77,52.73,52.76,747775.0,42.0781,42.1101,42.0781,42.1021,747775.0
2017-07-31 09:30:00,52.88,52.88,52.77,52.77,707559.0,42.1978,42.1978,42.1101,42.1101,707559.0
2017-07-31 10:00:00,52.77,52.8,52.69,52.77,1129799.0,42.1101,42.134,42.0462,42.1101,1129799.0
2017-07-31 10:30:00,52.77,52.78,52.68,52.72,630036.0,42.1101,42.118,42.0382,42.0702,630036.0
2017-07-31 11:00:00,52.73,52.76,52.69,52.7,511853.0,42.0781,42.1021,42.0462,42.0542,511853.0
2017-07-31 11:30:00,52.7,52.77,52.69,52.75,3281404.0,42.0542,42.1101,42.0462,42.0941,3281404.0
2017-07-31 12:00:00,52.75,52.77,52.68,52.76,239368.0,42.0941,42.1101,42.0382,42.1021,239368.0
2017-07-31 12:30:00,52.76,52.78,52.74,52.75,180852.0,42.1021,42.118,42.0861,42.0941,180852.0
2017-07-31 13:00:00,52.75,52.76,52.7,52.76,229465.0,42.0941,42.1021,42.0542,42.1021,229465.0
2017-07-31 13:30:00,52.76,52.77,52.74,52.75,189491.0,42.1021,42.1101,42.0861,42.0941,189491.0
2017-07-31 14:00:00,52.76,52.77,52.75,52.77,368479.0,42.1021,42.1101,42.0941,42.1101,368479.0
2017-07-31 14:30:00,52.76,52.77,52.73,52.77,310653.0,42.1021,42.1101,42.0781,42.1101,310653.0
2017-07-31 15:00:00,52.77,52.79,52.75,52.78,543558.0,42.1101,42.126,42.0941,42.118,543558.0
2017-07-31 15:30:00,52.78,52.82,52.77,52.8,944923.0,42.118,42.15,42.1101,42.134,944923.0
2017-08-01 09:30:00,53.04,53.05,52.94,53.01,1170553.0,42.3255,42.3335,42.2457,42.3016,1170553.0
2017-08-01 10:00:00,53.01,53.09,53.0,53.07,645028.0,42.3016,42.3654,42.2936,42.3495,645028.0
2017-08-01 10:30:00,53.06,53.08,53.01,53.06,927255.0,42.3415,42.3574,42.3016,42.3415,927255.0
2017-08-01 11:00:00,53.06,53.07,52.95,52.98,729932.0,42.3415,42.3495,42.2537,42.2776,729932.0
2017-08-01 11:30:00,52.98,53.04,52.97,53.04,832331.0,42.2776,42.3255,42.2697,42.3255,832331.0
2017-08-01 12:00:00,53.04,53.08,53.03,53.05,882401.0,42.3255,42.3574,42.3175,42.3335,882401.0
2017-08-01 12:30:00,53.05,53.08,53.05,53.08,653165.0,42.3335,42.3574,42.3335,42.3574,653165.0
2017-08-01 13:00:00,53.08,53.1,53.06,53.08,546795.0,42.3574,42.3734,42.3415,42.3574,546795.0
2017-08-01 13:30:00,53.08,53.1,53.06,53.1,483478.0,42.3574,42.3734,42.3415,42.3734,483478.0
2017-08-01 14:00:00,53.1,53.11,53.07,53.1,594738.0,42.3734,42.3814,42.3495,42.3734,594738.0
2017-08-01 14:30:00,53.1,53.1,53.06,53.07,614163.0,42.3734,42.3734,42.3415,42.3495,614163.0
2017-08-01 15:00:00,53.08,53.08,53.02,53.05,775446.0,42.3574,42.3574,42.3096,42.3335,775446.0
2017-08-01 15:30:00,53.04,53.05,53.01,53.04,1766992.0,42.3255,42.3335,42.3016,42.3255,1766992.0
2017-08-02 09:30:00,53.11,53.15,53.05,53.1,1181602.0,42.3814,42.4133,42.3335,42.3734,1181602.0
2017-08-02 10:00:00,53.1,53.12,52.95,52.96,1107385.0,42.3734,42.3894,42.2537,42.2617,1107385.0
2017-08-02 10:30:00,52.96,52.98,52.77,52.8,1898055.0,42.2617,42.2776,42.1101,42.134,1898055.0
2017-08-02 11:00:00,52.8,52.94,52.79,52.93,783294.0,42.134,42.2457,42.126,42.2377,783294.0
2017-08-02 11:30:00,52.94,52.99,52.92,52.98,459588.0,42.2457,42.2856,42.2298,42.2776,459588.0
2017-08-02 12:00:00,52.99,53.01,52.93,52.93,357562.0,42.2856,42.3016,42.2377,42.2377,357562.0
2017-08-02 12:30:00,52.94,52.95,52.91,52.93,456763.0,42.2457,42.2537,42.2218,42.2377,456763.0
2017-08-02 13:00:00,52.93,53.01,52.92,53.01,758355.0,42.2377,42.3016,42.2298,42.3016,758355.0
2017-08-02 13:30:00,53.01,53.04,52.98,53.04,456351.0,42.3016,42.3255,42.2776,42.3255,456351.0
2017-08-02 14:00:00,53.04,53.04,53.0,53.03,477017.0,42.3255,42.3255,42.2936,42.3175,477017.0
2017-08-02 14:30:00,53.03,53.09,53.02,53.04,407321.0,42.3175,42.3654,42.3096,42.3255,407321.0
2017-08-02 15:00:00,53.05,53.06,53.01,53.02,601264.0,42.3335,42.3415,42.3016,42.3096,601264.0
2017-08-02 15:30:00,53.03,53.06,52.99,53.05,722364.0,42.3175,42.3415,42.2856,42.3335,722364.0
2017-08-03 09:30:00,52.81,52.83,52.57,52.59,915664.0,42.142,42.1579,41.9505,41.9664,915664.0
2017-08-03 10:00:00,52.58,52.7,52.58,52.68,548002.0,41.9584,42.0542,41.9584,42.0382,548002.0
2017-08-03 10:30:00,52.68,52.75,52.68,52.75,387369.0,42.0382,42.0941,42.0382,42.0941,387369.0
2017-08-03 11:00:00,52.74,52.8,52.73,52.75,368010.0,42.0861,42.134,42.0781,42.0941,368010.0
2017-08-03 11:30:00,52.74,52.75,52.65,52.66,389836.0,42.0861,42.0941,42.0143,42.0223,389836.0
2017-08-03 12:00:00,52.65,52.71,52.65,52.71,240771.0,42.0143,42.0622,42.0143,42.0622,240771.0
2017-08-03 12:30:00,52.72,52.75,52.71,52.73,355805.0,42.0702,42.0941,42.0622,42.0781,355805.0
2017-08-03 13:00:00,52.72,52.76,52.7,52.72,254137.0,42.0702,42.1021,42.0542,42.0702,254137.0
2017-08-03 13:30:00,52.72,52.76,52.69,52.75,277194.0,42.0702,42.1021,42.0462,42.0941,277194.0
2017-08-03 14:00:00,52.75,52.77,52.73,52.76,452761.0,42.0941,42.1101,42.0781,42.1021,452761.0
2017-08-03 14:30:00,52.76,52.77,52.71,52.73,269151.0,42.1021,42.1101,42.0622,42.0781,269151.0
2017-08-03 15:00:00,52.73,52.77,52.72,52.76,484449.0,42.0781,42.1101,42.0702,42.1021,484449.0
2017-08-03 15:30:00,52.76,52.8,52.69,52.8,796422.0,42.1021,42.134,42.0462,42.134,796422.0
2017-08-04 09:30:00,52.95,53.04,52.82,52.83,1003303.0,42.2537,42.3255,42.15,42.1579,1003303.0
2017-08-04 10:00:00,52.82,52.85,52.71,52.84,1014945.0,42.15,42.1739,42.0622,42.1659,1014945.0
2017-08-04 10:30:00,52.83,52.89,52.81,52.82,529404.0,42.1579,42.2058,42.142,42.15,529404.0
2017-08-04 11:00:00,52.82,52.92,52.79,52.88,709748.0,42.15,42.2298,42.126,42.1978,709748.0
2017-08-04 11:30:00,52.88,52.94,52.85,52.93,456596.0,42.1978,42.2457,42.1739,42.2377,456596.0
2017-08-04 12:00:00,52.93,52.96,52.91,52.94,316929.0,42.2377,42.2617,42.2218,42.2457,316929.0
2017-08-04 12:30:00,52.94,52.94,52.88,52.9,611291.0,42.2457,42.2457,42.1978,42.2138,611291.0
2017-08-04 13:00:00,52.89,52.92,52.88,52.92,289548.0,42.2058,42.2298,42.1978,42.2298,289548.0
2017-08-04 13:30:00,52.91,52.95,52.9,52.94,231130.0,42.2218,42.2537,42.2138,42.2457,231130.0
2017-08-04 14:00:00,52.94,52.96,52.93,52.93,232605.0,42.2457,42.2617,42.2377,42.2377,232605.0
2017-08-04 14:30:00,52.93,52.95,52.93,52.93,426251.0,42.2377,42.2537,42.2377,42.2377,426251.0
2017-08-04 15:00:00,52.94,52.95,52.92,52.95,366285.0,42.2457,42.2537,42.2298,42.2537,366285.0
2017-08-04 15:30:00,52.95,53.01,52.93,53.0,734371.0,42.2537,42.3016,42.2377,42.2936,734371.0
2017-08-07 09:30:00,53.16,53.27,53.14,53.27,554202.0,42.4213,42.5091,42.4053,42.5091,554202.0
2017-08-07 10:00:00,53.27,53.28,53.22,53.22,492388.0,42.5091,42.517,42.4692,42.4692,492388.0
2017-08-07 10:30:00,53.23,53.27,53.19,53.23,411671.0,42.4771,42.5091,42.4452,42.4771,411671.0
2017-08-07 11:00:00,53.23,53.28,53.22,53.27,216738.0,42.4771,42.517,42.4692,42.5091,216738.0
2017-08-07 11:30:00,53.27,53.3,53.27,53.29,158639.0,42.5091,42.533,42.5091,42.525,158639.0
2017-08-07 12:00:00,53.29,53.31,53.28,53.31,124167.0,42.525,42.541,42.517,42.541,124167.0
2017-08-07 12:30:00,53.31,53.34,53.3,53.33,209212.0,42.541,42.5649,42.533,42.5569,209212.0
2017-08-07 13:00:00,53.34,53.35,53.33,53.34,100228.0,42.5649,42.5729,42.5569,42.5649,100228.0
2017-08-07 13:30:00,53.34,53.34,53.31,53.31,202634.0,42.5649,42.5649,42.541,42.541,202634.0
2017-08-07 14:00:00,53.31,53.33,53.3,53.31,158789.0,42.541,42.5569,42.533,42.541,158789.0
2017-08-07 14:30:00,53.32,53.34,53.31,53.33,87029.0,42.549,42.5649,42.541,42.5569,87029.0
2017-08-07 15:00:00,53.33,53.36,53.31,53.35,201502.0,42.5569,42.5809,42.541,42.5729,201502.0
2017-08-07 15:30:00,53.35,53.37,53.33,53.37,419572.0,42.5729,42.5889,42.5569,42.5889,419572.0
2017-08-08 09:30:00,53.44,53.53,53.43,53.51,944121.0,42.6447,42.7165,42.6367,42.7006,944121.0
2017-08-08 10:00:00,53.52,53.52,53.44,53.46,498191.0,42.7086,42.7086,42.6447,42.6607,498191.0
2017-08-08 10:30:00,53.45,53.52,53.42,53.51,391745.0,42.6527,42.7086,42.6288,42.7006,391745.0
2017-08-08 11:00:00,53.51,53.57,53.51,53.56,1236938.0,42.7006,42.7485,42.7006,42.7405,1236938.0
2017-08-08 11:30:00,53.56,53.64,53.55,53.64,559157.0,42.7405,42.8043,42.7325,42.8043,559157.0
2017-08-08 12:00:00,53.63,53.69,53.62,53.64,339928.0,42.7963,42.8442,42.7884,42.8043,339928.0
2017-08-08 12:30:00,53.64,53.64,53.5,53.5,576117.0,42.8043,42.8043,42.6926,42.6926,576117.0
2017-08-08 13:00:00,53.51,53.54,53.47,53.48,322337.0,42.7006,42.7245,42.6687,42.6766,322337.0
2017-08-08 13:30:00,53.47,53.5,53.44,53.5,317244.0,42.6687,42.6926,42.6447,42.6926,317244.0
2017-08-08 14:00:00,53.49,53.5,53.46,53.47,282037.0,42.6846,42.6926,42.6607,42.6687,282037.0
2017-08-08 14:30:00,53.48,53.49,53.45,53.46,384576.0,42.6766,42.6846,42.6527,42.6607,384576.0
2017-08-08 15:00:00,53.45,53.47,53.33,53.39,508819.0,42.6527,42.6687,42.5569,42.6048,508819.0
2017-08-08 15:30:00,53.38,53.39,53.27,53.34,988498.0,42.5968,42.6048,42.5091,42.5649,988498.0
2017-08-09 09:30:00,52.66,52.72,52.57,52.71,1286092.0,42.0223,42.0702,41.9505,42.0622,1286092.0
2017-08-09 10:00:00,52.72,52.73,52.65,52.71,588485.0,42.0702,42.0781,42.0143,42.0622,588485.0
2017-08-09 10:30:00,52.71,52.81,52.7,52.8,529950.0,42.0622,42.142,42.0542,42.134,529950.0
2017-08-09 11:00:00,52.8,52.81,52.71,52.74,590596.0,42.134,42.142,42.0622,42.0861,590596.0
2017-08-09 11:30:00,52.74,52.79,52.71,52.79,901706.0,42.0861,42.126,42.0622,42.126,901706.0
2017-08-09 12:00:00,52.79,52.82,52.77,52.79,299172.0,42.126,42.15,42.1101,42.126,299172.0
2017-08-09 12:30:00,52.79,52.81,52.76,52.77,527665.0,42.126,42.142,42.1021,42.1101,527665.0
2017-08-09 13:00:00,52.77,52.81,52.75,52.81,1230135.0,42.1101,42.142,42.0941,42.142,1230135.0
2017-08-09 13:30:00,52.81,52.83,52.79,52.82,271562.0,42.142,42.1579,42.126,42.15,271562.0
2017-08-09 14:00:00,52.82,52.83,52.74,52.76,367174.0,42.15,42.1579,42.0861,42.1021,367174.0
2017-08-09 14:30:00,52.77,52.77,52.72,52.76,389971.0,42.1101,42.1101,42.0702,42.1021,389971.0
2017-08-09 15:00:00,52.76,52.8,52.73,52.78,356335.0,42.1021,42.134,42.0781,42.118,356335.0
2017-08-09 15:30:00,52.78,52.85,52.77,52.83,723179.0,42.118,42.1739,42.1101,42.1579,723179.0
2017-08-10 09:30:00,52.37,52.37,52.14,52.16,868453.0,41.7909,41.7909,41.6073,41.6233,868453.0
2017-08-10 10:00:00,52.16,52.17,51.98,52.02,665502.0,41.6233,41.6313,41.4796,41.5116,665502.0
2017-08-10 10:30:00,52.02,52.11,52.0,52.07,409933.0,41.5116,41.5834,41.4956,41.5515,409933.0
2017-08-10 11:00:00,52.06,52.14,52.0,52.03,305805.0,41.5435,41.6073,41.4956,41.5195,305805.0
2017-08-10 11:30:00,52.02,52.07,51.85,51.87,767141.0,41.5116,41.5515,41.3759,41.3919,767141.0
2017-08-10 12:00:00,51.87,51.87,51.74,51.75,780494.0,41.3919,41.3919,41.2881,41.2961,780494.0
2017-08-10 12:30:00,51.75,51.81,51.64,51.8,948905.0,41.2961,41.344,41.2083,41.336,948905.0
2017-08-10 13:00:00,51.8,51.87,51.79,51.86,517792.0,41.336,41.3919,41.328,41.3839,517792.0
2017-08-10 13:30:00,51.86,51.86,51.79,51.81,225204.0,41.3839,41.3839,41.328,41.344,225204.0
2017-08-10 14:00:00,51.8,51.9,51.75,51.86,523085.0,41.336,41.4158,41.2961,41.3839,523085.0
2017-08-10 14:30:00,51.86,51.93,51.82,51.84,491911.0,41.3839,41.4397,41.352,41.3679,491911.0
2017-08-10 15:00:00,51.85,51.89,51.66,51.69,707399.0,41.3759,41.4078,41.2243,41.2482,707399.0
2017-08-10 15:30:00,51.69,51.71,51.55,51.55,1097853.0,41.2482,41.2642,41.1365,41.1365,1097853.0
2017-08-11 09:30:00,51.62,51.65,51.47,51.62,847718.0,41.1924,41.2163,41.0727,41.1924,847718.0
2017-08-11 10:00:00,51.61,51.78,51.59,51.7,416378.0,41.1844,41.32,41.1684,41.2562,416378.0
2017-08-11 10:30:00,51.7,51.73,51.65,51.71,262994.0,41.2562,41.2801,41.2163,41.2642,262994.0
2017-08-11 11:00:00,51.71,51.75,51.68,51.69,275896.0,41.2642,41.2961,41.2402,41.2482,275896.0
2017-08-11 11:30:00,51.69,51.77,51.63,51.67,1188439.0,41.2482,41.3121,41.2003,41.2323,1188439.0
2017-08-11 12:00:00,51.67,51.8,51.65,51.77,344127.0,41.2323,41.336,41.2163,41.3121,344127.0
2017-08-11 12:30:00,51.78,51.87,51.76,51.84,145264.0,41.32,41.3919,41.3041,41.3679,145264.0
2017-08-11 13:00:00,51.83,51.91,51.83,51.85,266149.0,41.3599,41.4238,41.3599,41.3759,266149.0
2017-08-11 13:30:00,51.86,51.87,51.82,51.86,251778.0,41.3839,41.3919,41.352,41.3839,251778.0
2017-08-11 14:00:00,51.86,51.88,51.84,51.84,154162.0,41.3839,41.3998,41.3679,41.3679,154162.0
2017-08-11 14:30:00,51.84,51.85,51.73,51.74,696749.0,41.3679,41.3759,41.2801,41.2881,696749.0
2017-08-11 15:00:00,51.75,51.77,51.69,51.73,347864.0,41.2961,41.3121,41.2482,41.2801,347864.0
2017-08-11 15:30:00,51.73,51.79,51.68,51.71,634043.0,41.2801,41.328,41.2402,41.2642,634043.0
2017-08-14 09:30:00,52.25,52.32,52.16,52.23,589176.0,41.6951,41.751,41.6233,41.6791,589176.0
2017-08-14 10:00:00,52.23,52.3,52.21,52.28,213311.0,41.6791,41.735,41.6632,41.719,213311.0
2017-08-14 10:30:00,52.28,52.42,52.27,52.38,297857.0,41.719,41.8308,41.7111,41.7988,297857.0
2017-08-14 11:00:00,52.37,52.41,52.33,52.41,255268.0,41.7909,41.8228,41.7589,41.8228,255268.0
2017-08-14 11:30:00,52.4,52.44,52.38,52.41,219497.0,41.8148,41.8467,41.7988,41.8228,219497.0
2017-08-14 12:00:00,52.41,52.44,52.37,52.39,430946.0,41.8228,41.8467,41.7909,41.8068,430946.0
2017-08-14 12:30:00,52.39,52.39,52.33,52.35,101839.0,41.8068,41.8068,41.7589,41.7749,101839.0
2017-08-14 13:00:00,52.35,52.4,52.35,52.39,124915.0,41.7749,41.8148,41.7749,41.8068,124915.0
2017-08-14 13:30:00,52.38,52.39,52.29,52.33,350349.0,41.7988,41.8068,41.727,41.7589,350349.0
2017-08-14 14:00:00,52.33,52.36,52.3,52.33,562584.0,41.7589,41.7829,41.735,41.7589,562584.0
2017-08-14 14:30:00,52.32,52.38,52.29,52.31,157141.0,41.751,41.7988,41.727,41.743,157141.0
2017-08-14 15:00:00,52.31,52.35,52.28,52.34,192569.0,41.743,41.7749,41.719,41.7669,192569.0
2017-08-14 15:30:00,52.35,52.35,52.23,52.23,675888.0,41.7749,41.7749,41.6791,41.6791,675888.0
2017-08-15 09:30:00,52.2,52.22,52.11,52.2,311003.0,41.6552,41.6712,41.5834,41.6552,311003.0
2017-08-15 10:00:00,52.2,52.23,52.09,52.2,365913.0,41.6552,41.6791,41.5674,41.6552,365913.0
2017-08-15 10:30:00,52.19,52.2,52.13,52.16,244033.0,41.6472,41.6552,41.5993,41.6233,244033.0
2017-08-15 11:00:00,52.16,52.27,52.15,52.27,206842.0,41.6233,41.7111,41.6153,41.7111,206842.0
2017-08-15 11:30:00,52.26,52.29,52.21,52.23,302566.0,41.7031,41.727,41.6632,41.6791,302566.0
2017-08-15 12:00:00,52.23,52.3,52.22,52.28,174646.0,41.6791,41.735,41.6712,41.719,174646.0
2017-08-15 12:30:00,52.28,52.3,52.26,52.28,90073.0,41.719,41.735,41.7031,41.719,90073.0
2017-08-15 13:00:00,52.28,52.29,52.19,52.23,261612.0,41.719,41.727,41.6472,41.6791,261612.0
2017-08-15 13:30:00,52.23,52.25,52.21,52.23,131384.0,41.6791,41.6951,41.6632,41.6791,131384.0
2017-08-15 14:00:00,52.24,52.27,52.22,52.26,326388.0,41.6871,41.7111,41.6712,41.7031,326388.0
2017-08-15 14:30:00,52.26,52.28,52.23,52.25,126749.0,41.7031,41.719,41.6791,41.6951,126749.0
2017-08-15 15:00:00,52.25,52.31,52.24,52.3,126713.0,41.6951,41.743,41.6871,41.735,126713.0
2017-08-15 15:30:00,52.3,52.33,52.25,52.28,344123.0,41.735,41.7589,41.6951,41.719,344123.0
2017-08-16 09:30:00,52.7,52.73,52.65,52.71,926944.0,42.0542,42.0781,42.0143,42.0622,926944.0
2017-08-16 10:00:00,52.71,52.74,52.66,52.71,612568.0,42.0622,42.0861,42.0223,42.0622,612568.0
2017-08-16 10:30:00,52.71,52.74,52.68,52.7,408846.0,42.0622,42.0861,42.0382,42.0542,408846.0
2017-08-16 11:00:00,52.71,52.72,52.63,52.67,187720.0,42.0622,42.0702,41.9983,42.0303,187720.0
2017-08-16 11:30:00,52.67,52.71,52.66,52.69,179680.0,42.0303,42.0622,42.0223,42.0462,179680.0
2017-08-16 12:00:00,52.69,52.75,52.69,52.73,185333.0,42.0462,42.0941,42.0462,42.0781,185333.0
2017-08-16 12:30:00,52.73,52.73,52.68,52.69,162365.0,42.0781,42.0781,42.0382,42.0462,162365.0
2017-08-16 13:00:00,52.69,52.76,52.68,52.71,321215.0,42.0462,42.1021,42.0382,42.0622,321215.0
2017-08-16 13:30:00,52.71,52.74,52.68,52.73,250488.0,42.0622,42.0861,42.0382,42.0781,250488.0
2017-08-16 14:00:00,52.73,52.84,52.7,52.74,728699.0,42.0781,42.1659,42.0542,42.0861,728699.0
2017-08-16 14:30:00,52.74,52.8,52.7,52.79,1055557.0,42.0861,42.134,42.0542,42.126,1055557.0
2017-08-16 15:00:00,52.79,52.8,52.73,52.79,297831.0,42.126,42.134,42.0781,42.126,297831.0
2017-08-16 15:30:00,52.79,52.8,52.75,52.8,809242.0,42.126,42.134,42.0941,42.134,809242.0
2017-08-17 09:30:00,52.72,52.78,52.69,52.71,318215.0,42.0702,42.118,42.0462,42.0622,318215.0
2017-08-17 10:00:00,52.71,52.74,52.55,52.61,2487140.0,42.0622,42.0861,41.9345,41.9824,2487140.0
2017-08-17 10:30:00,52.61,52.68,52.56,52.62,1863946.0,41.9824,42.0382,41.9425,41.9904,1863946.0
2017-08-17 11:00:00,52.62,52.72,52.62,52.63,282921.0,41.9904,42.0702,41.9904,41.9983,282921.0
2017-08-17 11:30:00,52.63,52.66,52.58,52.6,270890.0,41.9983,42.0223,41.9584,41.9744,270890.0
2017-08-17 12:00:00,52.6,52.62,52.51,52.55,400064.0,41.9744,41.9904,41.9026,41.9345,400064.0
2017-08-17 12:30:00,52.55,52.56,52.43,52.47,266550.0,41.9345,41.9425,41.8387,41.8707,266550.0
2017-08-17 13:00:00,52.46,52.47,52.39,52.45,268170.0,41.8627,41.8707,41.8068,41.8547,268170.0
2017-08-17 13:30:00,52.45,52.49,52.38,52.42,455569.0,41.8547,41.8866,41.7988,41.8308,455569.0
2017-08-17 14:00:00,52.42,52.43,52.33,52.39,546241.0,41.8308,41.8387,41.7589,41.8068,546241.0
2017-08-17 14:30:00,52.38,52.39,52.3,52.33,386285.0,41.7988,41.8068,41.735,41.7589,386285.0
2017-08-17 15:00:00,52.33,52.33,52.18,52.21,331607.0,41.7589,41.7589,41.6392,41.6632,331607.0
2017-08-17 15:30:00,52.2,52.27,52.12,52.16,796205.0,41.6552,41.7111,41.5914,41.6233,796205.0
2017-08-18 09:30:00,52.44,52.44,52.21,52.23,957319.0,41.8467,41.8467,41.6632,41.6791,957319.0
2017-08-18 10:00:00,52.23,52.39,52.22,52.34,464099.0,41.6791,41.8068,41.6712,41.7669,464099.0
2017-08-18 10:30:00,52.34,52.52,52.29,52.5,572122.0,41.7669,41.9106,41.727,41.8946,572122.0
2017-08-18 11:00:00,52.5,52.65,52.4,52.64,299501.0,41.8946,42.0143,41.8148,42.0063,299501.0
2017-08-18 11:30:00,52.63,52.76,52.59,52.73,178535.0,41.9983,42.1021,41.9664,42.0781,178535.0
2017-08-18 12:00:00,52.74,52.75,52.6,52.67,200142.0,42.0861,42.0941,41.9744,42.0303,200142.0
2017-08-18 12:30:00,52.68,52.82,52.66,52.75,202746.0,42.0382,42.15,42.0223,42.0941,202746.0
2017-08-18 13:00:00,52.75,52.77,52.67,52.7,174175.0,42.0941,42.1101,42.0303,42.0542,174175.0
2017-08-18 13:30:00,52.7,52.73,52.61,52.61,101563.0,42.0542,42.0781,41.9824,41.9824,101563.0
2017-08-18 14:00:00,52.62,52.66,52.6,52.65,261971.0,41.9904,42.0223,41.9744,42.0143,261971.0
2017-08-18 14:30:00,52.65,52.7,52.65,52.68,336193.0,42.0143,42.0542,42.0143,42.0382,336193.0
2017-08-18 15:00:00,52.67,52.73,52.62,52.64,308584.0,42.0303,42.0781,41.9904,42.0063,308584.0
2017-08-18 15:30:00,52.64,52.69,52.58,52.59,798280.0,42.0063,42.0462,41.9584,41.9664,798280.0
2017-08-21 09:30:00,52.74,52.81,52.66,52.72,677445.0,42.0861,42.142,42.0223,42.0702,677445.0
2017-08-21 10:00:00,52.72,52.75,52.6,52.66,529038.0,42.0702,42.0941,41.9744,42.0223,529038.0
2017-08-21 10:30:00,52.66,52.76,52.65,52.75,346102.0,42.0223,42.1021,42.0143,42.0941,346102.0
2017-08-21 11:00:00,52.75,52.85,52.71,52.8,253979.0,42.0941,42.1739,42.0622,42.134,253979.0
2017-08-21 11:30:00,52.8,52.88,52.79,52.82,216289.0,42.134,42.1978,42.126,42.15,216289.0
2017-08-21 12:00:00,52.83,52.84,52.78,52.84,194002.0,42.1579,42.1659,42.118,42.1659,194002.0
2017-08-21 12:30:00,52.83,52.84,52.77,52.8,177949.0,42.1579,42.1659,42.1101,42.134,177949.0
2017-08-21 13:00:00,52.8,52.81,52.75,52.76,239642.0,42.134,42.142,42.0941,42.1021,239642.0
2017-08-21 13:30:00,52.75,52.77,52.67,52.69,244493.0,42.0941,42.1101,42.0303,42.0462,244493.0
2017-08-21 14:00:00,52.68,52.71,52.65,52.69,217153.0,42.0382,42.0622,42.0143,42.0462,217153.0
2017-08-21 14:30:00,52.69,52.72,52.65,52.7,174175.0,42.0462,42.0702,42.0143,42.0542,174175.0
2017-08-21 15:00:00,52.7,52.76,52.65,52.76,323368.0,42.0542,42.1021,42.0143,42.1021,323368.0
2017-08-21 15:30:00,52.76,52.81,52.74,52.76,633650.0,42.1021,42.142,42.0861,42.1021,633650.0
2017-08-22 09:30:00,53.1,53.27,53.1,53.19,567181.0,42.3734,42.5091,42.3734,42.4452,567181.0
2017-08-22 10:00:00,53.19,53.26,53.18,53.25,322218.0,42.4452,42.5011,42.4372,42.4931,322218.0
2017-08-22 10:30:00,53.24,53.31,53.24,53.3,384515.0,42.4851,42.541,42.4851,42.533,384515.0
2017-08-22 11:00:00,53.3,53.32,53.27,53.32,226844.0,42.533,42.549,42.5091,42.549,226844.0
2017-08-22 11:30:00,53.32,53.37,53.31,53.36,237789.0,42.549,42.5889,42.541,42.5809,237789.0
2017-08-22 12:00:00,53.36,53.39,53.29,53.31,295967.0,42.5809,42.6048,42.525,42.541,295967.0
2017-08-22 12:30:00,53.31,53.34,53.29,53.34,126865.0,42.541,42.5649,42.525,42.5649,126865.0
2017-08-22 13:00:00,53.34,53.35,53.27,53.28,210936.0,42.5649,42.5729,42.5091,42.517,210936.0
2017-08-22 13:30:00,53.28,53.3,53.24,53.25,247347.0,42.517,42.533,42.4851,42.4931,247347.0
2017-08-22 14:00:00,53.24,53.31,53.24,53.29,225228.0,42.4851,42.541,42.4851,42.525,225228.0
2017-08-22 14:30:00,53.29,53.32,53.25,53.27,257251.0,42.525,42.549,42.4931,42.5091,257251.0
2017-08-22 15:00:00,53.26,53.32,53.24,53.3,185218.0,42.5011,42.549,42.4851,42.533,185218.0
2017-08-22 15:30:00,53.31,53.38,53.27,53.31,570096.0,42.541,42.5968,42.5091,42.541,570096.0
2017-08-23 09:30:00,53.24,53.33,53.2,53.33,700812.0,42.4851,42.5569,42.4532,42.5569,700812.0
2017-08-23 10:00:00,53.33,53.4,53.25,53.4,577041.0,42.5569,42.6128,42.4931,42.6128,577041.0
2017-08-23 10:30:00,53.39,53.45,53.35,53.41,442123.0,42.6048,42.6527,42.5729,42.6208,442123.0
2017-08-23 11:00:00,53.41,53.47,53.38,53.47,414326.0,42.6208,42.6687,42.5968,42.6687,414326.0
2017-08-23 11:30:00,53.46,53.48,53.43,53.47,490110.0,42.6607,42.6766,42.6367,42.6687,490110.0
2017-08-23 12:00:00,53.47,53.5,53.45,53.47,450140.0,42.6687,42.6926,42.6527,42.6687,450140.0
2017-08-23 12:30:00,53.47,53.48,53.44,53.47,436266.0,42.6687,42.6766,42.6447,42.6687,436266.0
2017-08-23 13:00:00,53.47,53.49,53.43,53.47,477040.0,42.6687,42.6846,42.6367,42.6687,477040.0
2017-08-23 13:30:00,53.48,53.48,53.45,53.47,330374.0,42.6766,42.6766,42.6527,42.6687,330374.0
2017-08-23 14:00:00,53.46,53.53,53.46,53.52,1100646.0,42.6607,42.7165,42.6607,42.7086,1100646.0
2017-08-23 14:30:00,53.52,53.61,53.51,53.61,369077.0,42.7086,42.7804,42.7006,42.7804,369077.0
2017-08-23 15:00:00,53.61,53.62,53.55,53.6,298621.0,42.7804,42.7884,42.7325,42.7724,298621.0
2017-08-23 15:30:00,53.59,53.61,53.54,53.55,662208.0,42.7644,42.7804,42.7245,42.7325,662208.0
2017-08-24 09:30:00,53.79,53.85,53.66,53.67,636443.0,42.924,42.9719,42.8203,42.8283,636443.0
2017-08-24 10:00:00,53.66,53.75,53.64,53.73,338510.0,42.8203,42.8921,42.8043,42.8761,338510.0
2017-08-24 10:30:00,53.73,53.77,53.69,53.74,352667.0,42.8761,42.9081,42.8442,42.8841,352667.0
2017-08-24 11:00:00,53.75,53.76,53.64,53.66,366484.0,42.8921,42.9001,42.8043,42.8203,366484.0
2017-08-24 11:30:00,53.65,53.68,53.57,53.67,180881.0,42.8123,42.8362,42.7485,42.8283,180881.0
2017-08-24 12:00:00,53.66,53.77,53.65,53.74,310811.0,42.8203,42.9081,42.8123,42.8841,310811.0
2017-08-24 12:30:00,53.75,53.79,53.73,53.78,148942.0,42.8921,42.924,42.8761,42.916,148942.0
2017-08-24 13:00:00,53.79,53.85,53.76,53.8,224412.0,42.924,42.9719,42.9001,42.932,224412.0
2017-08-24 13:30:00,53.81,53.83,53.77,53.8,236722.0,42.94,42.9559,42.9081,42.932,236722.0
2017-08-24 14:00:00,53.8,53.82,53.73,53.76,302859.0,42.932,42.948,42.8761,42.9001,302859.0
2017-08-24 14:30:00,53.76,53.79,53.73,53.77,323565.0,42.9001,42.924,42.8761,42.9081,323565.0
2017-08-24 15:00:00,53.78,53.78,53.74,53.76,496777.0,42.916,42.916,42.8841,42.9001,496777.0
2017-08-24 15:30:00,53.76,53.78,53.68,53.7,683924.0,42.9001,42.916,42.8362,42.8522,683924.0
2017-08-25 09:30:00,54.01,54.04,53.94,53.96,947665.0,43.0996,43.1235,43.0437,43.0597,947665.0
2017-08-25 10:00:00,53.97,54.19,53.96,54.19,1014014.0,43.0677,43.2432,43.0597,43.2432,1014014.0
2017-08-25 10:30:00,54.19,54.21,54.03,54.05,689087.0,43.2432,43.2592,43.1155,43.1315,689087.0
2017-08-25 11:00:00,54.04,54.05,53.97,53.97,440265.0,43.1235,43.1315,43.0677,43.0677,440265.0
2017-08-25 11:30:00,53.97,54.02,53.95,53.96,442527.0,43.0677,43.1075,43.0517,43.0597,442527.0
2017-08-25 12:00:00,53.96,54.01,53.96,54.0,148604.0,43.0597,43.0996,43.0597,43.0916,148604.0
2017-08-25 12:30:00,54.0,54.01,53.96,53.99,196268.0,43.0916,43.0996,43.0597,43.0836,196268.0
2017-08-25 13:00:00,54.0,54.04,53.99,54.02,320372.0,43.0916,43.1235,43.0836,43.1075,320372.0
2017-08-25 13:30:00,54.02,54.02,53.98,53.99,399428.0,43.1075,43.1075,43.0756,43.0836,399428.0
2017-08-25 14:00:00,53.99,54.04,53.98,54.03,319049.0,43.0836,43.1235,43.0756,43.1155,319049.0
2017-08-25 14:30:00,54.04,54.06,54.03,54.05,401160.0,43.1235,43.1395,43.1155,43.1315,401160.0
2017-08-25 15:00:00,54.05,54.12,54.03,54.06,577120.0,43.1315,43.1873,43.1155,43.1395,577120.0
2017-08-25 15:30:00,54.05,54.07,54.0,54.02,1171517.0,43.1315,43.1474,43.0916,43.1075,1171517.0
2017-08-28 09:30:00,54.04,54.04,53.83,53.89,748579.0,43.1235,43.1235,42.9559,43.0038,748579.0
2017-08-28 10:00:00,53.89,53.91,53.83,53.84,920271.0,43.0038,43.0198,42.9559,42.9639,920271.0
2017-08-28 10:30:00,53.85,53.93,53.82,53.93,470219.0,42.9719,43.0357,42.948,43.0357,470219.0
2017-08-28 11:00:00,53.93,53.96,53.9,53.93,345288.0,43.0357,43.0597,43.0118,43.0357,345288.0
2017-08-28 11:30:00,53.93,53.94,53.9,53.91,174284.0,43.0357,43.0437,43.0118,43.0198,174284.0
2017-08-28 12:00:00,53.91,53.91,53.82,53.83,381247.0,43.0198,43.0198,42.948,42.9559,381247.0
2017-08-28 12:30:00,53.83,53.86,53.8,53.85,173686.0,42.9559,42.9799,42.932,42.9719,173686.0
2017-08-28 13:00:00,53.86,53.89,53.85,53.87,164138.0,42.9799,43.0038,42.9719,42.9879,164138.0
2017-08-28 13:30:00,53.87,53.89,53.82,53.87,137262.0,42.9879,43.0038,42.948,42.9879,137262.0
2017-08-28 14:00:00,53.87,53.91,53.86,53.88,150292.0,42.9879,43.0198,42.9799,42.9958,150292.0
2017-08-28 14:30:00,53.89,53.9,53.86,53.88,324980.0,43.0038,43.0118,42.9799,42.9958,324980.0
2017-08-28 15:00:00,53.88,53.89,53.83,53.86,255001.0,42.9958,43.0038,42.9559,42.9799,255001.0
2017-08-28 15:30:00,53.85,53.9,53.83,53.89,431572.0,42.9719,43.0118,42.9559,43.0038,431572.0
2017-08-29 09:30:00,53.4,53.57,53.31,53.54,753618.0,42.6128,42.7485,42.541,42.7245,753618.0
2017-08-29 10:00:00,53.55,53.59,53.51,53.59,805534.0,42.7325,42.7644,42.7006,42.7644,805534.0
2017-08-29 10:30:00,53.59,53.71,53.53,53.66,1169439.0,42.7644,42.8602,42.7165,42.8203,1169439.0
2017-08-29 11:00:00,53.67,53.73,53.65,53.7,247018.0,42.8283,42.8761,42.8123,42.8522,247018.0
2017-08-29 11:30:00,53.7,53.8,53.7,53.75,312448.0,42.8522,42.932,42.8522,42.8921,312448.0
2017-08-29 12:00:00,53.75,53.76,53.72,53.74,99904.0,42.8921,42.9001,42.8682,42.8841,99904.0
2017-08-29 12:30:00,53.73,53.77,53.73,53.74,98459.0,42.8761,42.9081,42.8761,42.8841,98459.0
2017-08-29 13:00:00,53.75,53.76,53.7,53.72,276362.0,42.8921,42.9001,42.8522,42.8682,276362.0
2017-08-29 13:30:00,53.73,53.76,53.71,53.74,151961.0,42.8761,42.9001,42.8602,42.8841,151961.0
2017-08-29 14:00:00,53.74,53.75,53.7,53.72,133834.0,42.8841,42.8921,42.8522,42.8682,133834.0
2017-08-29 14:30:00,53.71,53.78,53.7,53.76,390458.0,42.8602,42.916,42.8522,42.9001,390458.0
2017-08-29 15:00:00,53.76,53.77,53.73,53.77,504520.0,42.9001,42.9081,42.8761,42.9081,504520.0
2017-08-29 15:30:00,53.77,53.79,53.73,53.76,480016.0,42.9081,42.924,42.8761,42.9001,480016.0
2017-08-30 09:30:00,53.76,53.86,53.72,53.82,604898.0,42.9001,42.9799,42.8682,42.948,604898.0
2017-08-30 10:00:00,53.82,53.82,53.75,53.76,506079.0,42.948,42.948,42.8921,42.9001,506079.0
2017-08-30 10:30:00,53.77,53.82,53.72,53.82,304972.0,42.9081,42.948,42.8682,42.948,304972.0
2017-08-30 11:00:00,53.82,53.82,53.75,53.79,266240.0,42.948,42.948,42.8921,42.924,266240.0
2017-08-30 11:30:00,53.79,53.83,53.78,53.83,213843.0,42.924,42.9559,42.916,42.9559,213843.0
2017-08-30 12:00:00,53.84,53.86,53.82,53.85,310233.0,42.9639,42.9799,42.948,42.9719,310233.0
2017-08-30 12:30:00,53.85,53.88,53.83,53.88,947772.0,42.9719,42.9958,42.9559,42.9958,947772.0
2017-08-30 13:00:00,53.88,53.92,53.85,53.92,191417.0,42.9958,43.0278,42.9719,43.0278,191417.0
2017-08-30 13:30:00,53.91,53.92,53.88,53.91,165660.0,43.0198,43.0278,42.9958,43.0198,165660.0
2017-08-30 14:00:00,53.91,53.92,53.88,53.9,110049.0,43.0198,43.0278,42.9958,43.0118,110049.0
2017-08-30 14:30:00,53.9,53.93,53.87,53.89,295298.0,43.0118,43.0357,42.9879,43.0038,295298.0
2017-08-30 15:00:00,53.89,53.9,53.85,53.89,263128.0,43.0038,43.0118,42.9719,43.0038,263128.0
2017-08-30 15:30:00,53.88,53.9,53.83,53.88,558183.0,42.9958,43.0118,42.9559,42.9958,558183.0
2017-08-31 09:30:00,53.95,53.98,53.9,53.96,730836.0,43.0517,43.0756,43.0118,43.0597,730836.0
2017-08-31 10:00:00,53.96,54.07,53.95,54.05,1981643.0,43.0597,43.1474,43.0517,43.1315,1981643.0
2017-08-31 10:30:00,54.05,54.06,53.94,54.02,1660886.0,43.1315,43.1395,43.0437,43.1075,1660886.0
2017-08-31 11:00:00,54.01,54.01,53.94,53.94,544734.0,43.0996,43.0996,43.0437,43.0437,544734.0
2017-08-31 11:30:00,53.94,54.04,53.91,54.02,1438248.0,43.0437,43.1235,43.0198,43.1075,1438248.0
2017-08-31 12:00:00,54.03,54.07,54.02,54.07,411184.0,43.1155,43.1474,43.1075,43.1474,411184.0
2017-08-31 12:30:00,54.07,54.07,54.03,54.05,227166.0,43.1474,43.1474,43.1155,43.1315,227166.0
2017-08-31 13:00:00,54.05,54.07,54.02,54.03,316701.0,43.1315,43.1474,43.1075,43.1155,316701.0
2017-08-31 13:30:00,54.03,54.05,54.02,54.05,278541.0,43.1155,43.1315,43.1075,43.1315,278541.0
2017-08-31 14:00:00,54.05,54.11,54.03,54.1,417125.0,43.1315,43.1794,43.1155,43.1714,417125.0
2017-08-31 14:30:00,54.11,54.13,54.08,54.13,350737.0,43.1794,43.1953,43.1554,43.1953,350737.0
2017-08-31 15:00:00,54.12,54.12,54.07,54.08,429080.0,43.1873,43.1873,43.1474,43.1554,429080.0
2017-08-31 15:30:00,54.09,54.14,53.98,54.02,1678215.0,43.1634,43.2033,43.0756,43.1075,1678215.0
2017-09-01 09:30:00,54.24,54.35,54.21,54.26,890507.0,43.2831,43.3709,43.2592,43.2991,890507.0
2017-09-01 10:00:00,54.26,54.3,54.19,54.3,565252.0,43.2991,43.331,43.2432,43.331,565252.0
2017-09-01 10:30:00,54.3,54.37,54.28,54.36,394070.0,43.331,43.3868,43.315,43.3789,394070.0
2017-09-01 11:00:00,54.36,54.39,54.33,54.35,214561.0,43.3789,43.4028,43.3549,43.3709,214561.0
2017-09-01 11:30:00,54.34,54.39,54.33,54.36,109634.0,43.3629,43.4028,43.3549,43.3789,109634.0
2017-09-01 12:00:00,54.37,54.39,54.35,54.39,147536.0,43.3868,43.4028,43.3709,43.4028,147536.0
2017-09-01 12:30:00,54.39,54.39,54.35,54.36,130193.0,43.4028,43.4028,43.3709,43.3789,130193.0
2017-09-01 13:00:00,54.36,54.38,54.32,54.33,259169.0,43.3789,43.3948,43.3469,43.3549,259169.0
2017-09-01 13:30:00,54.33,54.36,54.31,54.36,301524.0,43.3549,43.3789,43.339,43.3789,301524.0
2017-09-01 14:00:00,54.36,54.37,54.33,54.34,321665.0,43.3789,43.3868,43.3549,43.3629,321665.0
2017-09-01 14:30:00,54.34,54.4,54.33,54.39,355814.0,43.3629,43.4108,43.3549,43.4028,355814.0
2017-09-01 15:00:00,54.39,54.41,54.38,54.41,503330.0,43.4028,43.4188,43.3948,43.4188,503330.0
2017-09-01 15:30:00,54.41,54.43,54.38,54.38,1387603.0,43.4188,43.4347,43.3948,43.3948,1387603.0
2017-09-05 09:30:00,53.99,54.11,53.97,54.05,968491.0,43.0836,43.1794,43.0677,43.1315,968491.0
2017-09-05 10:00:00,54.05,54.13,54.03,54.05,1041400.0,43.1315,43.1953,43.1155,43.1315,1041400.0
2017-09-05 10:30:00,54.06,54.06,53.9,53.94,701242.0,43.1395,43.1395,43.0118,43.0437,701242.0
2017-09-05 11:00:00,53.94,53.96,53.9,53.92,433038.0,43.0437,43.0597,43.0118,43.0278,433038.0
2017-09-05 11:30:00,53.92,53.95,53.87,53.9,266114.0,43.0278,43.0517,42.9879,43.0118,266114.0
2017-09-05 12:00:00,53.9,53.9,53.66,53.67,363545.0,43.0118,43.0118,42.8203,42.8283,363545.0
2017-09-05 12:30:00,53.67,53.67,53.57,53.66,611369.0,42.8283,42.8283,42.7485,42.8203,611369.0
2017-09-05 13:00:00,53.66,53.66,53.51,53.59,516403.0,42.8203,42.8203,42.7006,42.7644,516403.0
2017-09-05 13:30:00,53.59,53.66,53.53,53.66,505674.0,42.7644,42.8203,42.7165,42.8203,505674.0
2017-09-05 14:00:00,53.66,53.75,53.64,53.74,582930.0,42.8203,42.8921,42.8043,42.8841,582930.0
2017-09-05 14:30:00,53.74,53.77,53.69,53.73,468423.0,42.8841,42.9081,42.8442,42.8761,468423.0
2017-09-05 15:00:00,53.73,53.75,53.66,53.75,405002.0,42.8761,42.8921,42.8203,42.8921,405002.0
2017-09-05 15:30:00,53.75,53.79,53.71,53.74,909454.0,42.8921,42.924,42.8602,42.8841,909454.0
2017-09-06 09:30:00,53.96,53.97,53.88,53.96,321606.0,43.0597,43.0677,42.9958,43.0597,321606.0
2017-09-06 10:00:00,53.96,54.05,53.92,53.96,809273.0,43.0597,43.1315,43.0278,43.0597,809273.0
2017-09-06 10:30:00,53.96,54.0,53.87,53.98,474742.0,43.0597,43.0916,42.9879,43.0756,474742.0
2017-09-06 11:00:00,53.98,54.01,53.89,53.96,343215.0,43.0756,43.0996,43.0038,43.0597,343215.0
2017-09-06 11:30:00,53.96,54.02,53.94,54.0,340162.0,43.0597,43.1075,43.0437,43.0916,340162.0
2017-09-06 12:00:00,54.01,54.05,53.97,54.05,247786.0,43.0996,43.1315,43.0677,43.1315,247786.0
2017-09-06 12:30:00,54.05,54.12,54.02,54.1,290729.0,43.1315,43.1873,43.1075,43.1714,290729.0
2017-09-06 13:00:00,54.1,54.14,54.1,54.11,195908.0,43.1714,43.2033,43.1714,43.1794,195908.0
2017-09-06 13:30:00,54.12,54.14,54.09,54.09,422398.0,43.1873,43.2033,43.1634,43.1634,422398.0
2017-09-06 14:00:00,54.09,54.12,54.07,54.09,360430.0,43.1634,43.1873,43.1474,43.1634,360430.0
2017-09-06 14:30:00,54.1,54.11,54.06,54.08,346619.0,43.1714,43.1794,43.1395,43.1554,346619.0
2017-09-06 15:00:00,54.08,54.13,54.06,54.13,314738.0,43.1554,43.1953,43.1395,43.1953,314738.0
2017-09-06 15:30:00,54.13,54.13,54.06,54.1,606502.0,43.1953,43.1953,43.1395,43.1714,606502.0
2017-09-07 09:30:00,54.37,54.41,54.32,54.38,305969.0,43.3868,43.4188,43.3469,43.3948,305969.0
2017-09-07 10:00:00,54.39,54.39,54.29,54.33,526746.0,43.4028,43.4028,43.323,43.3549,526746.0
2017-09-07 10:30:00,54.32,54.44,54.31,54.41,286360.0,43.3469,43.4427,43.339,43.4188,286360.0
2017-09-07 11:00:00,54.41,54.46,54.39,54.39,370704.0,43.4188,43.4587,43.4028,43.4028,370704.0
2017-09-07 11:30:00,54.39,54.48,54.38,54.44,372980.0,43.4028,43.4746,43.3948,43.4427,372980.0
2017-09-07 12:00:00,54.45,54.46,54.4,54.4,203859.0,43.4507,43.4587,43.4108,43.4108,203859.0
2017-09-07 12:30:00,54.41,54.44,54.37,54.41,312277.0,43.4188,43.4427,43.3868,43.4188,312277.0
2017-09-07 13:00:00,54.41,54.45,54.4,54.44,170642.0,43.4188,43.4507,43.4108,43.4427,170642.0
2017-09-07 13:30:00,54.43,54.44,54.4,54.41,152887.0,43.4347,43.4427,43.4108,43.4188,152887.0
2017-09-07 14:00:00,54.41,54.43,54.4,54.41,158029.0,43.4188,43.4347,43.4108,43.4188,158029.0
2017-09-07 14:30:00,54.4,54.43,54.38,54.43,331040.0,43.4108,43.4347,43.3948,43.4347,331040.0
2017-09-07 15:00:00,54.42,54.43,54.38,54.42,463762.0,43.4267,43.4347,43.3948,43.4267,463762.0
2017-09-07 15:30:00,54.42,54.47,54.41,54.47,627486.0,43.4267,43.4666,43.4188,43.4666,627486.0
2017-09-08 09:30:00,54.39,54.42,54.3,54.36,1642699.0,43.4028,43.4267,43.331,43.3789,1642699.0
2017-09-08 10:00:00,54.37,54.39,54.31,54.31,332839.0,43.3868,43.4028,43.339,43.339,332839.0
2017-09-08 10:30:00,54.3,54.31,54.18,54.19,364380.0,43.331,43.339,43.2352,43.2432,364380.0
2017-09-08 11:00:00,54.2,54.27,54.16,54.16,224006.0,43.2512,43.307,43.2193,43.2193,224006.0
2017-09-08 11:30:00,54.16,54.19,54.13,54.16,298285.0,43.2193,43.2432,43.1953,43.2193,298285.0
2017-09-08 12:00:00,54.16,54.19,54.14,54.15,214163.0,43.2193,43.2432,43.2033,43.2113,214163.0
2017-09-08 12:30:00,54.16,54.18,54.15,54.16,192281.0,43.2193,43.2352,43.2113,43.2193,192281.0
2017-09-08 13:00:00,54.16,54.17,54.14,54.15,120195.0,43.2193,43.2272,43.2033,43.2113,120195.0
2017-09-08 13:30:00,54.15,54.15,54.11,54.15,189996.0,43.2113,43.2113,43.1794,43.2113,189996.0
2017-09-08 14:00:00,54.14,54.15,54.12,54.13,198606.0,43.2033,43.2113,43.1873,43.1953,198606.0
2017-09-08 14:30:00,54.13,54.14,54.1,54.12,473095.0,43.1953,43.2033,43.1714,43.1873,473095.0
2017-09-08 15:00:00,54.12,54.14,54.06,54.06,440909.0,43.1873,43.2033,43.1395,43.1395,440909.0
2017-09-08 15:30:00,54.06,54.14,54.05,54.14,570584.0,43.1395,43.2033,43.1315,43.2033,570584.0
2017-09-11 09:30:00,54.59,54.74,54.58,54.73,409397.0,43.5624,43.6821,43.5544,43.6741,409397.0
2017-09-11 10:00:00,54.73,54.81,54.73,54.76,1266744.0,43.6741,43.738,43.6741,43.6981,1266744.0
2017-09-11 10:30:00,54.76,54.77,54.72,54.74,366116.0,43.6981,43.706,43.6661,43.6821,366116.0
2017-09-11 11:00:00,54.74,54.77,54.73,54.76,282666.0,43.6821,43.706,43.6741,43.6981,282666.0
2017-09-11 11:30:00,54.76,54.86,54.75,54.84,535000.0,43.6981,43.7779,43.6901,43.7619,535000.0
2017-09-11 12:00:00,54.84,54.86,54.8,54.84,112266.0,43.7619,43.7779,43.73,43.7619,112266.0
2017-09-11 12:30:00,54.84,54.9,54.83,54.86,174284.0,43.7619,43.8098,43.7539,43.7779,174284.0
2017-09-11 13:00:00,54.86,54.88,54.84,54.87,166419.0,43.7779,43.7938,43.7619,43.7858,166419.0
2017-09-11 13:30:00,54.87,54.87,54.83,54.85,149256.0,43.7858,43.7858,43.7539,43.7699,149256.0
2017-09-11 14:00:00,54.86,54.88,54.83,54.84,170916.0,43.7779,43.7938,43.7539,43.7619,170916.0
2017-09-11 14:30:00,54.83,54.87,54.8,54.84,349741.0,43.7539,43.7858,43.73,43.7619,349741.0
2017-09-11 15:00:00,54.85,54.87,54.83,54.83,226280.0,43.7699,43.7858,43.7539,43.7539,226280.0
2017-09-11 15:30:00,54.84,54.86,54.8,54.86,619273.0,43.7619,43.7779,43.73,43.7779,619273.0
2017-09-12 09:30:00,54.76,54.84,54.73,54.79,1219979.0,43.6981,43.7619,43.6741,43.722,1219979.0
2017-09-12 10:00:00,54.79,54.83,54.78,54.79,650132.0,43.722,43.7539,43.714,43.722,650132.0
2017-09-12 10:30:00,54.79,54.82,54.74,54.81,649866.0,43.722,43.7459,43.6821,43.738,649866.0
2017-09-12 11:00:00,54.81,54.85,54.8,54.85,257017.0,43.738,43.7699,43.73,43.7699,257017.0
2017-09-12 11:30:00,54.85,54.88,54.85,54.87,280792.0,43.7699,43.7938,43.7699,43.7858,280792.0
2017-09-12 12:00:00,54.88,54.89,54.82,54.85,308947.0,43.7938,43.8018,43.7459,43.7699,308947.0
2017-09-12 12:30:00,54.85,54.87,54.84,54.87,111218.0,43.7699,43.7858,43.7619,43.7858,111218.0
2017-09-12 13:00:00,54.87,54.88,54.85,54.88,137323.0,43.7858,43.7938,43.7699,43.7938,137323.0
2017-09-12 13:30:00,54.88,54.91,54.87,54.87,321740.0,43.7938,43.8178,43.7858,43.7858,321740.0
2017-09-12 14:00:00,54.88,54.9,54.83,54.84,1108271.0,43.7938,43.8098,43.7539,43.7619,1108271.0
2017-09-12 14:30:00,54.84,54.85,54.77,54.78,402937.0,43.7619,43.7699,43.706,43.714,402937.0
2017-09-12 15:00:00,54.77,54.79,54.74,54.74,471667.0,43.706,43.722,43.6821,43.6821,471667.0
2017-09-12 15:30:00,54.74,54.8,54.74,54.8,629605.0,43.6821,43.73,43.6821,43.73,629605.0
2017-09-13 09:30:00,54.59,54.62,54.53,54.59,548118.0,43.5624,43.5863,43.5145,43.5624,548118.0
2017-09-13 10:00:00,54.6,54.6,54.52,54.55,367234.0,43.5704,43.5704,43.5065,43.5305,367234.0
2017-09-13 10:30:00,54.55,54.58,54.52,54.54,194122.0,43.5305,43.5544,43.5065,43.5225,194122.0
2017-09-13 11:00:00,54.54,54.56,54.49,54.51,176073.0,43.5225,43.5385,43.4826,43.4986,176073.0
2017-09-13 11:30:00,54.51,54.52,54.4,54.5,372595.0,43.4986,43.5065,43.4108,43.4906,372595.0
2017-09-13 12:00:00,54.5,54.53,54.48,54.51,167106.0,43.4906,43.5145,43.4746,43.4986,167106.0
2017-09-13 12:30:00,54.5,54.57,54.5,54.55,101804.0,43.4906,43.5464,43.4906,43.5305,101804.0
2017-09-13 13:00:00,54.56,54.67,54.54,54.61,289420.0,43.5385,43.6262,43.5225,43.5784,289420.0
2017-09-13 13:30:00,54.6,54.63,54.58,54.59,305123.0,43.5704,43.5943,43.5544,43.5624,305123.0
2017-09-13 14:00:00,54.59,54.63,54.58,54.61,313975.0,43.5624,43.5943,43.5544,43.5784,313975.0
2017-09-13 14:30:00,54.61,54.61,54.58,54.6,614424.0,43.5784,43.5784,43.5544,43.5704,614424.0
2017-09-13 15:00:00,54.59,54.61,54.56,54.57,228835.0,43.5624,43.5784,43.5385,43.5464,228835.0
2017-09-13 15:30:00,54.57,54.59,54.49,54.52,691574.0,43.5464,43.5624,43.4826,43.5065,691574.0
2017-09-14 09:30:00,54.44,54.56,54.38,54.55,405216.0,43.4427,43.5385,43.3948,43.5305,405216.0
2017-09-14 10:00:00,54.56,54.6,54.54,54.59,210768.0,43.5385,43.5704,43.5225,43.5624,210768.0
2017-09-14 10:30:00,54.59,54.64,54.58,54.63,269139.0,43.5624,43.6023,43.5544,43.5943,269139.0
2017-09-14 11:00:00,54.63,54.69,54.62,54.66,242026.0,43.5943,43.6422,43.5863,43.6183,242026.0
2017-09-14 11:30:00,54.66,54.67,54.6,54.62,306089.0,43.6183,43.6262,43.5704,43.5863,306089.0
2017-09-14 12:00:00,54.61,54.62,54.54,54.57,214389.0,43.5784,43.5863,43.5225,43.5464,214389.0
2017-09-14 12:30:00,54.57,54.62,54.53,54.58,718273.0,43.5464,43.5863,43.5145,43.5544,718273.0
2017-09-14 13:00:00,54.57,54.59,54.56,54.57,218969.0,43.5464,43.5624,43.5385,43.5464,218969.0
2017-09-14 13:30:00,54.58,54.63,54.56,54.61,337771.0,43.5544,43.5943,43.5385,43.5784,337771.0
2017-09-14 14:00:00,54.61,54.62,54.59,54.6,247677.0,43.5784,43.5863,43.5624,43.5704,247677.0
2017-09-14 14:30:00,54.6,54.63,54.58,54.62,348967.0,43.5704,43.5943,43.5544,43.5863,348967.0
2017-09-14 15:00:00,54.62,54.65,54.6,54.64,343064.0,43.5863,43.6103,43.5704,43.6023,343064.0
2017-09-14 15:30:00,54.65,54.67,54.6,54.67,753861.0,43.6103,43.6262,43.5704,43.6262,753861.0
2017-09-15 09:30:00,54.82,54.83,54.69,54.75,898267.0,43.7459,43.7539,43.6422,43.6901,898267.0
2017-09-15 10:00:00,54.75,54.78,54.71,54.72,293959.0,43.6901,43.714,43.6582,43.6661,293959.0
2017-09-15 10:30:00,54.72,54.85,54.71,54.81,360570.0,43.6661,43.7699,43.6582,43.738,360570.0
2017-09-15 11:00:00,54.82,54.83,54.77,54.8,444581.0,43.7459,43.7539,43.706,43.73,444581.0
2017-09-15 11:30:00,54.81,54.85,54.79,54.85,335146.0,43.738,43.7699,43.722,43.7699,335146.0
2017-09-15 12:00:00,54.85,54.87,54.83,54.86,352484.0,43.7699,43.7858,43.7539,43.7779,352484.0
2017-09-15 12:30:00,54.86,54.89,54.84,54.88,298001.0,43.7779,43.8018,43.7619,43.7938,298001.0
2017-09-15 13:00:00,54.88,54.92,54.87,54.91,324916.0,43.7938,43.8257,43.7858,43.8178,324916.0
2017-09-15 13:30:00,54.91,54.94,54.9,54.94,331326.0,43.8178,43.8417,43.8098,43.8417,331326.0
2017-09-15 14:00:00,54.94,54.95,54.9,54.95,398487.0,43.8417,43.8497,43.8098,43.8497,398487.0
2017-09-15 14:30:00,54.95,55.0,54.94,54.99,693563.0,43.8497,43.8896,43.8417,43.8816,693563.0
2017-09-15 15:00:00,54.99,55.02,54.98,55.01,660810.0,43.8816,43.9055,43.8736,43.8976,660810.0
2017-09-15 15:30:00,55.01,55.06,54.97,55.0,1304674.0,43.8976,43.9375,43.8656,43.8896,1304674.0
2017-09-18 09:30:00,55.31,55.41,55.21,55.37,553537.0,44.137,44.2168,44.0572,44.1848,553537.0
2017-09-18 10:00:00,55.36,55.42,55.32,55.36,250389.0,44.1769,44.2247,44.1449,44.1769,250389.0
2017-09-18 10:30:00,55.36,55.36,55.24,55.24,230741.0,44.1769,44.1769,44.0811,44.0811,230741.0
2017-09-18 11:00:00,55.23,55.28,55.21,55.23,243753.0,44.0731,44.113,44.0572,44.0731,243753.0
2017-09-18 11:30:00,55.22,55.25,55.2,55.23,370866.0,44.0651,44.0891,44.0492,44.0731,370866.0
2017-09-18 12:00:00,55.23,55.26,55.21,55.23,258444.0,44.0731,44.0971,44.0572,44.0731,258444.0
2017-09-18 12:30:00,55.23,55.26,55.18,55.23,163168.0,44.0731,44.0971,44.0332,44.0731,163168.0
2017-09-18 13:00:00,55.23,55.25,55.21,55.23,273026.0,44.0731,44.0891,44.0572,44.0731,273026.0
2017-09-18 13:30:00,55.24,55.26,55.23,55.25,155824.0,44.0811,44.0971,44.0731,44.0891,155824.0
2017-09-18 14:00:00,55.25,55.25,55.11,55.16,330809.0,44.0891,44.0891,43.9774,44.0173,330809.0
2017-09-18 14:30:00,55.15,55.17,55.09,55.14,420944.0,44.0093,44.0252,43.9614,44.0013,420944.0
2017-09-18 15:00:00,55.14,55.22,55.14,55.19,179757.0,44.0013,44.0651,44.0013,44.0412,179757.0
2017-09-18 15:30:00,55.19,55.22,55.14,55.15,601904.0,44.0412,44.0651,44.0013,44.0093,601904.0
2017-09-19 09:30:00,55.17,55.24,55.12,55.13,399639.0,44.0252,44.0811,43.9853,43.9933,399639.0
2017-09-19 10:00:00,55.13,55.14,55.08,55.13,281327.0,43.9933,44.0013,43.9534,43.9933,281327.0
2017-09-19 10:30:00,55.13,55.13,55.06,55.11,277311.0,43.9933,43.9933,43.9375,43.9774,277311.0
2017-09-19 11:00:00,55.11,55.11,55.03,55.08,424560.0,43.9774,43.9774,43.9135,43.9534,424560.0
2017-09-19 11:30:00,55.07,55.1,55.05,55.09,297145.0,43.9454,43.9694,43.9295,43.9614,297145.0
2017-09-19 12:00:00,55.08,55.11,55.08,55.11,185293.0,43.9534,43.9774,43.9534,43.9774,185293.0
2017-09-19 12:30:00,55.11,55.13,55.09,55.12,292100.0,43.9774,43.9933,43.9614,43.9853,292100.0
2017-09-19 13:00:00,55.12,55.17,55.11,55.16,184993.0,43.9853,44.0252,43.9774,44.0173,184993.0
2017-09-19 13:30:00,55.17,55.22,55.16,55.21,239633.0,44.0252,44.0651,44.0173,44.0572,239633.0
2017-09-19 14:00:00,55.22,55.25,55.21,55.22,180691.0,44.0651,44.0891,44.0572,44.0651,180691.0
2017-09-19 14:30:00,55.22,55.25,55.21,55.22,203057.0,44.0651,44.0891,44.0572,44.0651,203057.0
2017-09-19 15:00:00,55.23,55.23,55.2,55.22,405251.0,44.0731,44.0731,44.0492,44.0651,405251.0
2017-09-19 15:30:00,55.22,55.27,55.21,55.26,658360.0,44.0651,44.105,44.0572,44.0971,658360.0
2017-09-20 09:30:00,55.31,55.36,55.26,55.32,380558.0,44.137,44.1769,44.0971,44.1449,380558.0
2017-09-20 10:00:00,55.32,55.33,55.25,55.27,294006.0,44.1449,44.1529,44.0891,44.105,294006.0
2017-09-20 10:30:00,55.27,55.28,55.18,55.2,331555.0,44.105,44.113,44.0332,44.0492,331555.0
2017-09-20 11:00:00,55.2,55.23,55.15,55.17,333933.0,44.0492,44.0731,44.0093,44.0252,333933.0
2017-09-20 11:30:00,55.17,55.22,55.17,55.21,393137.0,44.0252,44.0651,44.0252,44.0572,393137.0
2017-09-20 12:00:00,55.22,55.27,55.21,55.26,188300.0,44.0651,44.105,44.0572,44.0971,188300.0
2017-09-20 12:30:00,55.26,55.28,55.24,55.25,236154.0,44.0971,44.113,44.0811,44.0891,236154.0
2017-09-20 13:00:00,55.25,55.25,55.17,55.18,105845.0,44.0891,44.0891,44.0252,44.0332,105845.0
2017-09-20 13:30:00,55.17,55.26,55.16,55.2,417120.0,44.0252,44.0971,44.0173,44.0492,417120.0
2017-09-20 14:00:00,55.18,55.25,54.57,54.75,1533171.0,44.0332,44.0891,43.5464,43.6901,1533171.0
2017-09-20 14:30:00,54.74,54.91,54.54,54.84,1083360.0,43.6821,43.8178,43.5225,43.7619,1083360.0
2017-09-20 15:00:00,54.84,54.95,54.79,54.95,320341.0,43.7619,43.8497,43.722,43.8497,320341.0
2017-09-20 15:30:00,54.95,55.05,54.94,55.03,849004.0,43.8497,43.9295,43.8417,43.9135,849004.0
2017-09-21 09:30:00,55.18,55.19,54.98,55.01,894734.0,44.0332,44.0412,43.8736,43.8976,894734.0
2017-09-21 10:00:00,55.02,55.02,54.92,54.96,446727.0,43.9055,43.9055,43.8257,43.8577,446727.0
2017-09-21 10:30:00,54.97,55.04,54.93,55.01,354641.0,43.8656,43.9215,43.8337,43.8976,354641.0
2017-09-21 11:00:00,55.02,55.12,55.01,55.07,581710.0,43.9055,43.9853,43.8976,43.9454,581710.0
2017-09-21 11:30:00,55.07,55.09,55.03,55.07,273624.0,43.9454,43.9614,43.9135,43.9454,273624.0
2017-09-21 12:00:00,55.07,55.18,55.07,55.17,288478.0,43.9454,44.0332,43.9454,44.0252,288478.0
2017-09-21 12:30:00,55.16,55.18,55.1,55.14,253099.0,44.0173,44.0332,43.9694,44.0013,253099.0
2017-09-21 13:00:00,55.14,55.17,55.13,55.16,680890.0,44.0013,44.0252,43.9933,44.0173,680890.0
2017-09-21 13:30:00,55.16,55.16,55.11,55.14,137149.0,44.0173,44.0173,43.9774,44.0013,137149.0
2017-09-21 14:00:00,55.14,55.15,55.09,55.1,176064.0,44.0013,44.0093,43.9614,43.9694,176064.0
2017-09-21 14:30:00,55.09,55.1,55.05,55.09,349288.0,43.9614,43.9694,43.9295,43.9614,349288.0
2017-09-21 15:00:00,55.09,55.11,55.07,55.1,282783.0,43.9614,43.9774,43.9454,43.9694,282783.0
2017-09-21 15:30:00,55.1,55.11,55.04,55.04,797419.0,43.9694,43.9774,43.9215,43.9215,797419.0
2017-09-22 09:30:00,54.71,54.73,54.66,54.67,602689.0,43.6582,43.6741,43.6183,43.6262,602689.0
2017-09-22 10:00:00,54.68,54.79,54.67,54.77,962259.0,43.6342,43.722,43.6262,43.706,962259.0
2017-09-22 10:30:00,54.77,54.79,54.69,54.7,1097551.0,43.706,43.722,43.6422,43.6502,1097551.0
2017-09-22 11:00:00,54.71,54.73,54.65,54.67,1012870.0,43.6582,43.6741,43.6103,43.6262,1012870.0
2017-09-22 11:30:00,54.66,54.72,54.66,54.72,254593.0,43.6183,43.6661,43.6183,43.6661,254593.0
2017-09-22 12:00:00,54.72,54.72,54.68,54.69,152870.0,43.6661,43.6661,43.6342,43.6422,152870.0
2017-09-22 12:30:00,54.69,54.7,54.64,54.65,221729.0,43.6422,43.6502,43.6023,43.6103,221729.0
2017-09-22 13:00:00,54.65,54.65,54.61,54.63,198293.0,43.6103,43.6103,43.5784,43.5943,198293.0
2017-09-22 13:30:00,54.62,54.67,54.62,54.67,197029.0,43.5863,43.6262,43.5863,43.6262,197029.0
2017-09-22 14:00:00,54.67,54.71,54.65,54.7,292148.0,43.6262,43.6582,43.6103,43.6502,292148.0
2017-09-22 14:30:00,54.7,54.73,54.69,54.71,235255.0,43.6502,43.6741,43.6422,43.6582,235255.0
2017-09-22 15:00:00,54.71,54.72,54.7,54.71,167731.0,43.6582,43.6661,43.6502,43.6582,167731.0
2017-09-22 15:30:00,54.71,54.76,54.7,54.7,636731.0,43.6582,43.6981,43.6502,43.6502,636731.0
2017-09-25 09:30:00,54.17,54.2,53.99,54.07,1250990.0,43.2272,43.2512,43.0836,43.1474,1250990.0
2017-09-25 10:00:00,54.07,54.16,54.05,54.11,666424.0,43.1474,43.2193,43.1315,43.1794,666424.0
2017-09-25 10:30:00,54.11,54.11,53.84,53.88,711538.0,43.1794,43.1794,42.9639,42.9958,711538.0
2017-09-25 11:00:00,53.88,53.89,53.73,53.84,669062.0,42.9958,43.0038,42.8761,42.9639,669062.0
2017-09-25 11:30:00,53.84,53.84,53.68,53.71,491907.0,42.9639,42.9639,42.8362,42.8602,491907.0
2017-09-25 12:00:00,53.7,53.72,53.51,53.6,547726.0,42.8522,42.8682,42.7006,42.7724,547726.0
2017-09-25 12:30:00,53.6,53.73,53.58,53.71,353594.0,42.7724,42.8761,42.7564,42.8602,353594.0
2017-09-25 13:00:00,53.71,53.75,53.7,53.7,163956.0,42.8602,42.8921,42.8522,42.8522,163956.0
2017-09-25 13:30:00,53.7,53.77,53.65,53.73,302865.0,42.8522,42.9081,42.8123,42.8761,302865.0
2017-09-25 14:00:00,53.73,53.78,53.68,53.7,547728.0,42.8761,42.916,42.8362,42.8522,547728.0
2017-09-25 14:30:00,53.7,53.71,53.63,53.71,467891.0,42.8522,42.8602,42.7963,42.8602,467891.0
2017-09-25 15:00:00,53.71,53.76,53.68,53.74,614526.0,42.8602,42.9001,42.8362,42.8841,614526.0
2017-09-25 15:30:00,53.74,53.81,53.71,53.72,946173.0,42.8841,42.94,42.8602,42.8682,946173.0
2017-09-26 09:30:00,53.82,53.9,53.8,53.82,1071115.0,42.948,43.0118,42.932,42.948,1071115.0
2017-09-26 10:00:00,53.82,53.87,53.8,53.82,874124.0,42.948,42.9879,42.932,42.948,874124.0
2017-09-26 10:30:00,53.82,53.84,53.7,53.72,725837.0,42.948,42.9639,42.8522,42.8682,725837.0
2017-09-26 11:00:00,53.72,53.72,53.62,53.68,519901.0,42.8682,42.8682,42.7884,42.8362,519901.0
2017-09-26 11:30:00,53.67,53.68,53.62,53.63,604393.0,42.8283,42.8362,42.7884,42.7963,604393.0
2017-09-26 12:00:00,53.63,53.67,53.6,53.64,382574.0,42.7963,42.8283,42.7724,42.8043,382574.0
2017-09-26 12:30:00,53.64,53.69,53.52,53.66,563989.0,42.8043,42.8442,42.7086,42.8203,563989.0
2017-09-26 13:00:00,53.66,53.78,53.66,53.76,989467.0,42.8203,42.916,42.8203,42.9001,989467.0
2017-09-26 13:30:00,53.77,53.81,53.75,53.8,339503.0,42.9081,42.94,42.8921,42.932,339503.0
2017-09-26 14:00:00,53.81,53.81,53.74,53.76,208730.0,42.94,42.94,42.8841,42.9001,208730.0
2017-09-26 14:30:00,53.76,53.77,53.71,53.76,276337.0,42.9001,42.9081,42.8602,42.9001,276337.0
2017-09-26 15:00:00,53.76,53.79,53.75,53.78,483423.0,42.9001,42.924,42.8921,42.916,483423.0
2017-09-26 15:30:00,53.78,53.78,53.63,53.64,952684.0,42.916,42.916,42.7963,42.8043,952684.0
2017-09-27 09:30:00,53.48,53.51,53.41,53.43,1028888.0,42.6766,42.7006,42.6208,42.6367,1028888.0
2017-09-27 10:00:00,53.43,53.44,53.35,53.4,963577.0,42.6367,42.6447,42.5729,42.6128,963577.0
2017-09-27 10:30:00,53.4,53.4,53.29,53.32,803629.0,42.6128,42.6128,42.525,42.549,803629.0
2017-09-27 11:00:00,53.32,53.32,53.28,53.3,1012152.0,42.549,42.549,42.517,42.533,1012152.0
2017-09-27 11:30:00,53.3,53.31,53.23,53.24,673714.0,42.533,42.541,42.4771,42.4851,673714.0
2017-09-27 12:00:00,53.25,53.25,53.15,53.23,1259204.0,42.4931,42.4931,42.4133,42.4771,1259204.0
2017-09-27 12:30:00,53.22,53.3,53.19,53.29,677243.0,42.4692,42.533,42.4452,42.525,677243.0
2017-09-27 13:00:00,53.3,53.36,53.3,53.34,475799.0,42.533,42.5809,42.533,42.5649,475799.0
2017-09-27 13:30:00,53.34,53.38,53.33,53.37,518181.0,42.5649,42.5968,42.5569,42.5889,518181.0
2017-09-27 14:00:00,53.38,53.49,53.37,53.48,565986.0,42.5968,42.6846,42.5889,42.6766,565986.0
2017-09-27 14:30:00,53.49,53.53,53.48,53.52,578854.0,42.6846,42.7165,42.6766,42.7086,578854.0
2017-09-27 15:00:00,53.52,53.56,53.5,53.51,556665.0,42.7086,42.7405,42.6926,42.7006,556665.0
2017-09-27 15:30:00,53.51,53.54,53.41,53.43,1035676.0,42.7006,42.7245,42.6208,42.6367,1035676.0
2017-09-28 09:30:00,53.19,53.29,53.1,53.24,567715.0,42.4452,42.525,42.3734,42.4851,567715.0
2017-09-28 10:00:00,53.25,53.33,53.23,53.29,528307.0,42.4931,42.5569,42.4771,42.525,528307.0
2017-09-28 10:30:00,53.29,53.35,53.27,53.3,747470.0,42.525,42.5729,42.5091,42.533,747470.0
2017-09-28 11:00:00,53.3,53.32,53.26,53.3,312909.0,42.533,42.549,42.5011,42.533,312909.0
2017-09-28 11:30:00,53.3,53.34,53.27,53.29,394036.0,42.533,42.5649,42.5091,42.525,394036.0
2017-09-28 12:00:00,53.28,53.35,53.28,53.33,270318.0,42.517,42.5729,42.517,42.5569,270318.0
2017-09-28 12:30:00,53.33,53.39,53.32,53.39,333078.0,42.5569,42.6048,42.549,42.6048,333078.0
2017-09-28 13:00:00,53.39,53.4,53.37,53.37,254497.0,42.6048,42.6128,42.5889,42.5889,254497.0
2017-09-28 13:30:00,53.37,53.43,53.37,53.43,289027.0,42.5889,42.6367,42.5889,42.6367,289027.0
2017-09-28 14:00:00,53.43,53.44,53.38,53.39,446395.0,42.6367,42.6447,42.5968,42.6048,446395.0
2017-09-28 14:30:00,53.39,53.45,53.38,53.44,651665.0,42.6048,42.6527,42.5968,42.6447,651665.0
2017-09-28 15:00:00,53.45,53.45,53.4,53.41,459473.0,42.6527,42.6527,42.6128,42.6208,459473.0
2017-09-28 15:30:00,53.41,53.43,53.38,53.39,1093362.0,42.6208,42.6367,42.5968,42.6048,1093362.0
2017-09-29 09:30:00,53.8,53.87,53.69,53.75,988580.0,42.932,42.9879,42.8442,42.8921,988580.0
2017-09-29 10:00:00,53.75,53.86,53.73,53.85,488491.0,42.8921,42.9799,42.8761,42.9719,488491.0
2017-09-29 10:30:00,53.85,53.96,53.84,53.94,766030.0,42.9719,43.0597,42.9639,43.0437,766030.0
2017-09-29 11:00:00,53.93,53.97,53.92,53.92,679482.0,43.0357,43.0677,43.0278,43.0278,679482.0
2017-09-29 11:30:00,53.91,53.95,53.89,53.94,424450.0,43.0198,43.0517,43.0038,43.0437,424450.0
2017-09-29 12:00:00,53.94,53.95,53.92,53.95,634577.0,43.0437,43.0517,43.0278,43.0517,634577.0
2017-09-29 12:30:00,53.95,54.0,53.94,54.0,344029.0,43.0517,43.0916,43.0437,43.0916,344029.0
2017-09-29 13:00:00,54.0,54.03,53.99,54.02,442340.0,43.0916,43.1155,43.0836,43.1075,442340.0
2017-09-29 13:30:00,54.02,54.04,54.02,54.03,416619.0,43.1075,43.1235,43.1075,43.1155,416619.0
2017-09-29 14:00:00,54.03,54.08,54.02,54.08,470157.0,43.1155,43.1554,43.1075,43.1554,470157.0
2017-09-29 14:30:00,54.08,54.12,54.07,54.09,661244.0,43.1554,43.1873,43.1474,43.1634,661244.0
2017-09-29 15:00:00,54.09,54.12,54.08,54.1,758214.0,43.1634,43.1873,43.1554,43.1714,758214.0
2017-09-29 15:30:00,54.09,54.09,53.99,54.0,1671025.0,43.1634,43.1634,43.0836,43.0916,1671025.0
2017-10-02 09:30:00,54.05,54.22,54.02,54.21,1026623.0,43.1315,43.2671,43.1075,43.2592,1026623.0
2017-10-02 10:00:00,54.2,54.22,54.08,54.15,763190.0,43.2512,43.2671,43.1554,43.2113,763190.0
2017-10-02 10:30:00,54.15,54.27,54.15,54.21,797189.0,43.2113,43.307,43.2113,43.2592,797189.0
2017-10-02 11:00:00,54.21,54.25,54.1,54.11,551141.0,43.2592,43.2911,43.1714,43.1794,551141.0
2017-10-02 11:30:00,54.11,54.11,54.02,54.04,1210758.0,43.1794,43.1794,43.1075,43.1235,1210758.0
2017-10-02 12:00:00,54.04,54.15,54.02,54.13,376653.0,43.1235,43.2113,43.1075,43.1953,376653.0
2017-10-02 12:30:00,54.13,54.18,54.12,54.18,593353.0,43.1953,43.2352,43.1873,43.2352,593353.0
2017-10-02 13:00:00,54.18,54.19,54.13,54.19,494242.0,43.2352,43.2432,43.1953,43.2432,494242.0
2017-10-02 13:30:00,54.18,54.19,54.12,54.15,253805.0,43.2352,43.2432,43.1873,43.2113,253805.0
2017-10-02 14:00:00,54.15,54.2,54.13,54.19,627455.0,43.2113,43.2512,43.1953,43.2432,627455.0
2017-10-02 14:30:00,54.19,54.21,54.16,54.18,291566.0,43.2432,43.2592,43.2193,43.2352,291566.0
2017-10-02 15:00:00,54.18,54.19,54.12,54.13,541869.0,43.2352,43.2432,43.1873,43.1953,541869.0
2017-10-02 15:30:00,54.12,54.14,54.05,54.06,1020740.0,43.1873,43.2033,43.1315,43.1395,1020740.0
2017-10-03 09:30:00,54.47,54.61,54.42,54.61,719835.0,43.4666,43.5784,43.4267,43.5784,719835.0
2017-10-03 10:00:00,54.61,54.64,54.54,54.62,385855.0,43.5784,43.6023,43.5225,43.5863,385855.0
2017-10-03 10:30:00,54.62,54.68,54.61,54.65,435786.0,43.5863,43.6342,43.5784,43.6103,435786.0
2017-10-03 11:00:00,54.65,54.76,54.64,54.75,415467.0,43.6103,43.6981,43.6023,43.6901,415467.0
2017-10-03 11:30:00,54.75,54.77,54.71,54.75,259880.0,43.6901,43.706,43.6582,43.6901,259880.0
2017-10-03 12:00:00,54.75,54.77,54.7,54.73,229672.0,43.6901,43.706,43.6502,43.6741,229672.0
2017-10-03 12:30:00,54.72,54.77,54.72,54.77,309255.0,43.6661,43.706,43.6661,43.706,309255.0
2017-10-03 13:00:00,54.77,54.77,54.74,54.74,248312.0,43.706,43.706,43.6821,43.6821,248312.0
2017-10-03 13:30:00,54.73,54.76,54.72,54.75,172445.0,43.6741,43.6981,43.6661,43.6901,172445.0
2017-10-03 14:00:00,54.76,54.78,54.73,54.77,265216.0,43.6981,43.714,43.6741,43.706,265216.0
2017-10-03 14:30:00,54.77,54.79,54.76,54.78,215408.0,43.706,43.722,43.6981,43.714,215408.0
2017-10-03 15:00:00,54.78,54.78,54.73,54.76,395242.0,43.714,43.714,43.6741,43.6981,395242.0
2017-10-03 15:30:00,54.76,54.85,54.74,54.85,930223.0,43.6981,43.7699,43.6821,43.7699,930223.0
2017-10-04 09:30:00,54.82,54.9,54.77,54.85,638484.0,43.7459,43.8098,43.706,43.7699,638484.0
2017-10-04 10:00:00,54.85,54.85,54.75,54.81,419694.0,43.7699,43.7699,43.6901,43.738,419694.0
2017-10-04 10:30:00,54.81,54.9,54.81,54.89,238884.0,43.738,43.8098,43.738,43.8018,238884.0
2017-10-04 11:00:00,54.9,54.91,54.85,54.89,298860.0,43.8098,43.8178,43.7699,43.8018,298860.0
2017-10-04 11:30:00,54.89,54.93,54.86,54.92,260267.0,43.8018,43.8337,43.7779,43.8257,260267.0
2017-10-04 12:00:00,54.92,54.95,54.9,54.93,197300.0,43.8257,43.8497,43.8098,43.8337,197300.0
2017-10-04 12:30:00,54.92,54.94,54.9,54.92,183097.0,43.8257,43.8417,43.8098,43.8257,183097.0
2017-10-04 13:00:00,54.93,54.94,54.88,54.91,169793.0,43.8337,43.8417,43.7938,43.8178,169793.0
2017-10-04 13:30:00,54.91,54.91,54.83,54.87,205879.0,43.8178,43.8178,43.7539,43.7858,205879.0
2017-10-04 14:00:00,54.86,54.88,54.84,54.87,355873.0,43.7779,43.7938,43.7619,43.7858,355873.0
2017-10-04 14:30:00,54.87,54.9,54.84,54.88,306419.0,43.7858,43.8098,43.7619,43.7938,306419.0
2017-10-04 15:00:00,54.88,54.9,54.86,54.88,365013.0,43.7938,43.8098,43.7779,43.7938,365013.0
2017-10-04 15:30:00,54.88,54.89,54.83,54.85,529496.0,43.7938,43.8018,43.7539,43.7699,529496.0
2017-10-05 09:30:00,55.05,55.18,55.05,55.14,566138.0,43.9295,44.0332,43.9295,44.0013,566138.0
2017-10-05 10:00:00,55.14,55.21,55.09,55.2,570792.0,44.0013,44.0572,43.9614,44.0492,570792.0
2017-10-05 10:30:00,55.2,55.24,55.16,55.22,571236.0,44.0492,44.0811,44.0173,44.0651,571236.0
2017-10-05 11:00:00,55.22,55.28,55.2,55.27,1042949.0,44.0651,44.113,44.0492,44.105,1042949.0
2017-10-05 11:30:00,55.26,55.33,55.25,55.3,597866.0,44.0971,44.1529,44.0891,44.129,597866.0
2017-10-05 12:00:00,55.29,55.38,55.28,55.37,493299.0,44.121,44.1928,44.113,44.1848,493299.0
2017-10-05 12:30:00,55.36,55.37,55.32,55.32,276921.0,44.1769,44.1848,44.1449,44.1449,276921.0
2017-10-05 13:00:00,55.32,55.34,55.26,55.29,194740.0,44.1449,44.1609,44.0971,44.121,194740.0
2017-10-05 13:30:00,55.29,55.31,55.27,55.3,260466.0,44.121,44.137,44.105,44.129,260466.0
2017-10-05 14:00:00,55.31,55.32,55.25,55.26,556447.0,44.137,44.1449,44.0891,44.0971,556447.0
2017-10-05 14:30:00,55.26,55.27,55.23,55.25,495216.0,44.0971,44.105,44.0731,44.0891,495216.0
2017-10-05 15:00:00,55.25,55.29,55.24,55.25,642024.0,44.0891,44.121,44.0811,44.0891,642024.0
2017-10-05 15:30:00,55.25,55.26,55.18,55.24,2637391.0,44.0891,44.0971,44.0332,44.0811,2637391.0
2017-10-06 09:30:00,54.76,54.81,54.62,54.78,1060473.0,43.6981,43.738,43.5863,43.714,1060473.0
2017-10-06 10:00:00,54.78,54.97,54.77,54.96,952995.0,43.714,43.8656,43.706,43.8577,952995.0
2017-10-06 10:30:00,54.96,54.98,54.81,54.86,923100.0,43.8577,43.8736,43.738,43.7779,923100.0
2017-10-06 11:00:00,54.86,54.94,54.82,54.91,486636.0,43.7779,43.8417,43.7459,43.8178,486636.0
2017-10-06 11:30:00,54.9,54.93,54.88,54.9,350480.0,43.8098,43.8337,43.7938,43.8098,350480.0
2017-10-06 12:00:00,54.9,54.92,54.84,54.87,578112.0,43.8098,43.8257,43.7619,43.7858,578112.0
2017-10-06 12:30:00,54.88,54.95,54.87,54.94,380237.0,43.7938,43.8497,43.7858,43.8417,380237.0
2017-10-06 13:00:00,54.94,54.94,54.9,54.91,275706.0,43.8417,43.8417,43.8098,43.8178,275706.0
2017-10-06 13:30:00,54.91,54.92,54.87,54.9,209973.0,43.8178,43.8257,43.7858,43.8098,209973.0
2017-10-06 14:00:00,54.9,54.94,54.89,54.94,317718.0,43.8098,43.8417,43.8018,43.8417,317718.0
2017-10-06 14:30:00,54.94,54.99,54.93,54.98,393581.0,43.8417,43.8816,43.8337,43.8736,393581.0
2017-10-06 15:00:00,54.98,55.0,54.94,54.96,550316.0,43.8736,43.8896,43.8417,43.8577,550316.0
2017-10-06 15:30:00,54.96,54.98,54.93,54.98,536200.0,43.8577,43.8736,43.8337,43.8736,536200.0
2017-10-09 09:30:00,54.83,54.88,54.77,54.84,490820.0,43.7539,43.7938,43.706,43.7619,490820.0
2017-10-09 10:00:00,54.84,54.84,54.75,54.77,847491.0,43.7619,43.7619,43.6901,43.706,847491.0
2017-10-09 10:30:00,54.77,54.79,54.74,54.77,94445.0,43.706,43.722,43.6821,43.706,94445.0
2017-10-09 11:00:00,54.77,54.82,54.76,54.82,83426.0,43.706,43.7459,43.6981,43.7459,83426.0
2017-10-09 11:30:00,54.82,54.85,54.8,54.85,317889.0,43.7459,43.7699,43.73,43.7699,317889.0
2017-10-09 12:00:00,54.85,54.86,54.81,54.83,117669.0,43.7699,43.7779,43.738,43.7539,117669.0
2017-10-09 12:30:00,54.83,54.89,54.82,54.88,155902.0,43.7539,43.8018,43.7459,43.7938,155902.0
2017-10-09 13:00:00,54.88,54.91,54.87,54.9,93527.0,43.7938,43.8178,43.7858,43.8098,93527.0
2017-10-09 13:30:00,54.9,54.91,54.88,54.91,87363.0,43.8098,43.8178,43.7938,43.8178,87363.0
2017-10-09 14:00:00,54.91,54.93,54.89,54.9,286651.0,43.8178,43.8337,43.8018,43.8098,286651.0
2017-10-09 14:30:00,54.9,54.91,54.86,54.87,259981.0,43.8098,43.8178,43.7779,43.7858,259981.0
2017-10-09 15:00:00,54.86,54.88,54.81,54.86,278416.0,43.7779,43.7938,43.738,43.7779,278416.0
2017-10-09 15:30:00,54.86,54.91,54.83,54.91,441608.0,43.7779,43.8178,43.7539,43.8178,441608.0
2017-10-10 09:30:00,55.33,55.48,55.27,55.45,2409020.0,44.1529,44.2726,44.105,44.2487,2409020.0
2017-10-10 10:00:00,55.45,55.45,55.29,55.36,1208391.0,44.2487,44.2487,44.121,44.1769,1208391.0
2017-10-10 10:30:00,55.37,55.41,55.32,55.4,673905.0,44.1848,44.2168,44.1449,44.2088,673905.0
2017-10-10 11:00:00,55.4,55.4,55.35,55.38,666390.0,44.2088,44.2088,44.1689,44.1928,666390.0
2017-10-10 11:30:00,55.38,55.42,55.34,55.36,1127846.0,44.1928,44.2247,44.1609,44.1769,1127846.0
2017-10-10 12:00:00,55.37,55.39,55.3,55.36,794920.0,44.1848,44.2008,44.129,44.1769,794920.0
2017-10-10 12:30:00,55.36,55.4,55.35,55.4,661813.0,44.1769,44.2088,44.1689,44.2088,661813.0
2017-10-10 13:00:00,55.4,55.42,55.37,55.39,682660.0,44.2088,44.2247,44.1848,44.2008,682660.0
2017-10-10 13:30:00,55.39,55.44,55.35,55.38,842750.0,44.2008,44.2407,44.1689,44.1928,842750.0
2017-10-10 14:00:00,55.38,55.41,55.36,55.38,352630.0,44.1928,44.2168,44.1769,44.1928,352630.0
2017-10-10 14:30:00,55.39,55.41,55.38,55.39,398616.0,44.2008,44.2168,44.1928,44.2008,398616.0
2017-10-10 15:00:00,55.39,55.42,55.38,55.41,606230.0,44.2008,44.2247,44.1928,44.2168,606230.0
2017-10-10 15:30:00,55.41,55.45,55.4,55.44,1043946.0,44.2168,44.2487,44.2088,44.2407,1043946.0
2017-10-11 09:30:00,55.44,55.51,55.43,55.47,735230.0,44.2407,44.2966,44.2327,44.2646,735230.0
2017-10-11 10:00:00,55.48,55.54,55.46,55.51,1014826.0,44.2726,44.3205,44.2567,44.2966,1014826.0
2017-10-11 10:30:00,55.5,55.55,55.5,55.53,353176.0,44.2886,44.3285,44.2886,44.3125,353176.0
2017-10-11 11:00:00,55.53,55.56,55.52,55.53,394132.0,44.3125,44.3365,44.3045,44.3125,394132.0
2017-10-11 11:30:00,55.53,55.55,55.51,55.53,506723.0,44.3125,44.3285,44.2966,44.3125,506723.0
2017-10-11 12:00:00,55.53,55.55,55.5,55.52,478458.0,44.3125,44.3285,44.2886,44.3045,478458.0
2017-10-11 12:30:00,55.52,55.54,55.51,55.53,255770.0,44.3045,44.3205,44.2966,44.3125,255770.0
2017-10-11 13:00:00,55.53,55.56,55.5,55.52,2760695.0,44.3125,44.3365,44.2886,44.3045,2760695.0
2017-10-11 13:30:00,55.52,55.53,55.46,55.47,258313.0,44.3045,44.3125,44.2567,44.2646,258313.0
2017-10-11 14:00:00,55.48,55.61,55.47,55.57,842822.0,44.2726,44.3764,44.2646,44.3444,842822.0
2017-10-11 14:30:00,55.57,55.6,55.55,55.58,920025.0,44.3444,44.3684,44.3285,44.3524,920025.0
2017-10-11 15:00:00,55.57,55.69,55.57,55.67,3816942.0,44.3444,44.4402,44.3444,44.4242,3816942.0
2017-10-11 15:30:00,55.67,55.7,55.66,55.67,803661.0,44.4242,44.4482,44.4163,44.4242,803661.0
2017-10-12 09:30:00,55.74,55.78,55.69,55.73,576574.0,44.4801,44.512,44.4402,44.4721,576574.0
2017-10-12 10:00:00,55.73,55.79,55.7,55.77,396098.0,44.4721,44.52,44.4482,44.504,396098.0
2017-10-12 10:30:00,55.78,55.81,55.77,55.78,392225.0,44.512,44.536,44.504,44.512,392225.0
2017-10-12 11:00:00,55.77,55.81,55.77,55.79,245451.0,44.504,44.536,44.504,44.52,245451.0
2017-10-12 11:30:00,55.79,55.83,55.79,55.82,1039122.0,44.52,44.5519,44.52,44.5439,1039122.0
2017-10-12 12:00:00,55.81,55.84,55.77,55.78,262547.0,44.536,44.5599,44.504,44.512,262547.0
2017-10-12 12:30:00,55.77,55.81,55.71,55.73,274195.0,44.504,44.536,44.4562,44.4721,274195.0
2017-10-12 13:00:00,55.73,55.78,55.72,55.78,241686.0,44.4721,44.512,44.4641,44.512,241686.0
2017-10-12 13:30:00,55.78,55.78,55.73,55.74,377986.0,44.512,44.512,44.4721,44.4801,377986.0
2017-10-12 14:00:00,55.74,55.77,55.73,55.75,315004.0,44.4801,44.504,44.4721,44.4881,315004.0
2017-10-12 14:30:00,55.75,55.77,55.68,55.7,452665.0,44.4881,44.504,44.4322,44.4482,452665.0
2017-10-12 15:00:00,55.7,55.74,55.69,55.71,557355.0,44.4482,44.4801,44.4402,44.4562,557355.0
2017-10-12 15:30:00,55.71,55.74,55.64,55.68,1370083.0,44.4562,44.4801,44.4003,44.4322,1370083.0
2017-10-13 09:30:00,56.13,56.16,56.1,56.13,514565.0,44.7913,44.8153,44.7674,44.7913,514565.0
2017-10-13 10:00:00,56.12,56.19,56.11,56.16,342436.0,44.7833,44.8392,44.7754,44.8153,342436.0
2017-10-13 10:30:00,56.16,56.19,56.11,56.13,340848.0,44.8153,44.8392,44.7754,44.7913,340848.0
2017-10-13 11:00:00,56.14,56.21,56.09,56.19,1308749.0,44.7993,44.8552,44.7594,44.8392,1308749.0
2017-10-13 11:30:00,56.19,56.26,56.16,56.26,343997.0,44.8392,44.8951,44.8153,44.8951,343997.0
2017-10-13 12:00:00,56.25,56.27,56.2,56.21,354684.0,44.8871,44.903,44.8472,44.8552,354684.0
2017-10-13 12:30:00,56.21,56.21,56.15,56.18,340069.0,44.8552,44.8552,44.8073,44.8312,340069.0
2017-10-13 13:00:00,56.19,56.24,56.17,56.23,396676.0,44.8392,44.8791,44.8232,44.8711,396676.0
2017-10-13 13:30:00,56.23,56.27,56.23,56.25,512296.0,44.8711,44.903,44.8711,44.8871,512296.0
2017-10-13 14:00:00,56.25,56.25,56.19,56.19,270545.0,44.8871,44.8871,44.8392,44.8392,270545.0
2017-10-13 14:30:00,56.2,56.2,56.15,56.16,196383.0,44.8472,44.8472,44.8073,44.8153,196383.0
2017-10-13 15:00:00,56.15,56.19,56.15,56.16,301207.0,44.8073,44.8392,44.8073,44.8153,301207.0
2017-10-13 15:30:00,56.16,56.17,56.12,56.16,828475.0,44.8153,44.8232,44.7833,44.8153,828475.0
2017-10-16 09:30:00,56.28,56.33,56.26,56.28,983545.0,44.911,44.9509,44.8951,44.911,983545.0
2017-10-16 10:00:00,56.28,56.29,56.16,56.23,527045.0,44.911,44.919,44.8153,44.8711,527045.0
2017-10-16 10:30:00,56.22,56.22,56.16,56.18,1010568.0,44.8631,44.8631,44.8153,44.8312,1010568.0
2017-10-16 11:00:00,56.18,56.22,56.16,56.22,1583447.0,44.8312,44.8631,44.8153,44.8631,1583447.0
2017-10-16 11:30:00,56.22,56.22,56.18,56.21,412584.0,44.8631,44.8631,44.8312,44.8552,412584.0
2017-10-16 12:00:00,56.21,56.21,56.11,56.13,474243.0,44.8552,44.8552,44.7754,44.7913,474243.0
2017-10-16 12:30:00,56.14,56.18,56.13,56.17,473721.0,44.7993,44.8312,44.7913,44.8232,473721.0
2017-10-16 13:00:00,56.16,56.18,56.15,56.17,210969.0,44.8153,44.8312,44.8073,44.8232,210969.0
2017-10-16 13:30:00,56.18,56.22,56.16,56.18,282289.0,44.8312,44.8631,44.8153,44.8312,282289.0
2017-10-16 14:00:00,56.18,56.21,56.14,56.17,479309.0,44.8312,44.8552,44.7993,44.8232,479309.0
2017-10-16 14:30:00,56.17,56.18,56.13,56.16,263886.0,44.8232,44.8312,44.7913,44.8153,263886.0
2017-10-16 15:00:00,56.16,56.18,56.14,56.17,291171.0,44.8153,44.8312,44.7993,44.8232,291171.0
2017-10-16 15:30:00,56.17,56.18,56.11,56.11,1169280.0,44.8232,44.8312,44.7754,44.7754,1169280.0
2017-10-17 09:30:00,56.0,56.0,55.86,55.87,398150.0,44.6876,44.6876,44.5759,44.5838,398150.0
2017-10-17 10:00:00,55.87,55.87,55.78,55.78,1157330.0,44.5838,44.5838,44.512,44.512,1157330.0
2017-10-17 10:30:00,55.79,55.8,55.71,55.75,482465.0,44.52,44.528,44.4562,44.4881,482465.0
2017-10-17 11:00:00,55.75,55.82,55.74,55.82,280707.0,44.4881,44.5439,44.4801,44.5439,280707.0
2017-10-17 11:30:00,55.81,55.83,55.77,55.78,316819.0,44.536,44.5519,44.504,44.512,316819.0
2017-10-17 12:00:00,55.78,55.86,55.77,55.85,301736.0,44.512,44.5759,44.504,44.5679,301736.0
2017-10-17 12:30:00,55.85,55.91,55.85,55.86,435289.0,44.5679,44.6158,44.5679,44.5759,435289.0
2017-10-17 13:00:00,55.85,55.89,55.84,55.85,285055.0,44.5679,44.5998,44.5599,44.5679,285055.0
2017-10-17 13:30:00,55.85,55.87,55.83,55.85,320549.0,44.5679,44.5838,44.5519,44.5679,320549.0
2017-10-17 14:00:00,55.85,55.9,55.85,55.89,276516.0,44.5679,44.6078,44.5679,44.5998,276516.0
2017-10-17 14:30:00,55.89,55.89,55.85,55.86,286383.0,44.5998,44.5998,44.5679,44.5759,286383.0
2017-10-17 15:00:00,55.86,55.93,55.85,55.91,313424.0,44.5759,44.6317,44.5679,44.6158,313424.0
2017-10-17 15:30:00,55.91,55.93,55.83,55.85,666310.0,44.6158,44.6317,44.5519,44.5679,666310.0
2017-10-18 09:30:00,56.02,56.07,55.87,55.89,374095.0,44.7035,44.7434,44.5838,44.5998,374095.0
2017-10-18 10:00:00,55.89,55.95,55.86,55.95,466920.0,44.5998,44.6477,44.5759,44.6477,466920.0
2017-10-18 10:30:00,55.95,55.99,55.92,55.97,462306.0,44.6477,44.6796,44.6237,44.6636,462306.0
2017-10-18 11:00:00,55.97,55.97,55.86,55.89,230530.0,44.6636,44.6636,44.5759,44.5998,230530.0
2017-10-18 11:30:00,55.89,55.94,55.87,55.94,299695.0,44.5998,44.6397,44.5838,44.6397,299695.0
2017-10-18 12:00:00,55.93,56.05,55.93,56.04,1207875.0,44.6317,44.7275,44.6317,44.7195,1207875.0
2017-10-18 12:30:00,56.04,56.06,56.03,56.04,239432.0,44.7195,44.7355,44.7115,44.7195,239432.0
2017-10-18 13:00:00,56.04,56.07,56.04,56.05,266777.0,44.7195,44.7434,44.7195,44.7275,266777.0
2017-10-18 13:30:00,56.05,56.09,56.04,56.08,276568.0,44.7275,44.7594,44.7195,44.7514,276568.0
2017-10-18 14:00:00,56.08,56.13,56.06,56.12,193269.0,44.7514,44.7913,44.7355,44.7833,193269.0
2017-10-18 14:30:00,56.13,56.13,56.08,56.11,322414.0,44.7913,44.7913,44.7514,44.7754,322414.0
2017-10-18 15:00:00,56.1,56.12,56.09,56.11,312914.0,44.7674,44.7833,44.7594,44.7754,312914.0
2017-10-18 15:30:00,56.11,56.11,55.92,55.97,685871.0,44.7754,44.7754,44.6237,44.6636,685871.0
2017-10-19 09:30:00,55.44,55.48,55.27,55.32,1080126.0,44.2407,44.2726,44.105,44.1449,1080126.0
2017-10-19 10:00:00,55.32,55.39,55.26,55.36,402928.0,44.1449,44.2008,44.0971,44.1769,402928.0
2017-10-19 10:30:00,55.36,55.47,55.31,55.47,539524.0,44.1769,44.2646,44.137,44.2646,539524.0
2017-10-19 11:00:00,55.47,55.48,55.42,55.42,409039.0,44.2646,44.2726,44.2247,44.2247,409039.0
2017-10-19 11:30:00,55.43,55.48,55.39,55.4,304817.0,44.2327,44.2726,44.2008,44.2088,304817.0
2017-10-19 12:00:00,55.4,55.4,55.35,55.4,358884.0,44.2088,44.2088,44.1689,44.2088,358884.0
2017-10-19 12:30:00,55.4,55.4,55.36,55.37,142760.0,44.2088,44.2088,44.1769,44.1848,142760.0
2017-10-19 13:00:00,55.38,55.46,55.37,55.44,281678.0,44.1928,44.2567,44.1848,44.2407,281678.0
2017-10-19 13:30:00,55.45,55.47,55.42,55.43,146888.0,44.2487,44.2646,44.2247,44.2327,146888.0
2017-10-19 14:00:00,55.42,55.47,55.42,55.44,240553.0,44.2247,44.2646,44.2247,44.2407,240553.0
2017-10-19 14:30:00,55.44,55.49,55.42,55.47,315615.0,44.2407,44.2806,44.2247,44.2646,315615.0
2017-10-19 15:00:00,55.47,55.5,55.46,55.5,176509.0,44.2646,44.2886,44.2567,44.2886,176509.0
2017-10-19 15:30:00,55.5,55.53,55.48,55.52,949704.0,44.2886,44.3125,44.2726,44.3045,949704.0
2017-10-20 09:30:00,55.75,55.82,55.63,55.63,765771.0,44.4881,44.5439,44.3923,44.3923,765771.0
2017-10-20 10:00:00,55.63,55.69,55.62,55.69,210842.0,44.3923,44.4402,44.3843,44.4402,210842.0
2017-10-20 10:30:00,55.7,55.72,55.65,55.66,242393.0,44.4482,44.4641,44.4083,44.4163,242393.0
2017-10-20 11:00:00,55.67,55.75,55.65,55.74,270490.0,44.4242,44.4881,44.4083,44.4801,270490.0
2017-10-20 11:30:00,55.74,55.75,55.7,55.72,229169.0,44.4801,44.4881,44.4482,44.4641,229169.0
2017-10-20 12:00:00,55.72,55.81,55.71,55.76,185689.0,44.4641,44.536,44.4562,44.4961,185689.0
2017-10-20 12:30:00,55.77,55.78,55.72,55.78,168782.0,44.504,44.512,44.4641,44.512,168782.0
2017-10-20 13:00:00,55.78,55.78,55.76,55.77,156525.0,44.512,44.512,44.4961,44.504,156525.0
2017-10-20 13:30:00,55.77,55.8,55.75,55.79,224898.0,44.504,44.528,44.4881,44.52,224898.0
2017-10-20 14:00:00,55.79,55.8,55.74,55.78,263817.0,44.52,44.528,44.4801,44.512,263817.0
2017-10-20 14:30:00,55.78,55.79,55.73,55.76,624343.0,44.512,44.52,44.4721,44.4961,624343.0
2017-10-20 15:00:00,55.76,55.77,55.71,55.72,616667.0,44.4961,44.504,44.4562,44.4641,616667.0
2017-10-20 15:30:00,55.72,55.73,55.7,55.72,990382.0,44.4641,44.4721,44.4482,44.4641,990382.0
2017-10-23 09:30:00,55.64,55.66,55.55,55.57,377945.0,44.4003,44.4163,44.3285,44.3444,377945.0
2017-10-23 10:00:00,55.57,55.57,55.47,55.48,319361.0,44.3444,44.3444,44.2646,44.2726,319361.0
2017-10-23 10:30:00,55.48,55.49,55.41,55.42,380975.0,44.2726,44.2806,44.2168,44.2247,380975.0
2017-10-23 11:00:00,55.41,55.43,55.38,55.39,239472.0,44.2168,44.2327,44.1928,44.2008,239472.0
2017-10-23 11:30:00,55.39,55.45,55.34,55.43,479387.0,44.2008,44.2487,44.1609,44.2327,479387.0
2017-10-23 12:00:00,55.43,55.46,55.4,55.44,190867.0,44.2327,44.2567,44.2088,44.2407,190867.0
2017-10-23 12:30:00,55.45,55.46,55.4,55.42,91790.0,44.2487,44.2567,44.2088,44.2247,91790.0
2017-10-23 13:00:00,55.43,55.47,55.42,55.46,282696.0,44.2327,44.2646,44.2247,44.2567,282696.0
2017-10-23 13:30:00,55.46,55.48,55.43,55.46,238983.0,44.2567,44.2726,44.2327,44.2567,238983.0
2017-10-23 14:00:00,55.46,55.48,55.41,55.41,265135.0,44.2567,44.2726,44.2168,44.2168,265135.0
2017-10-23 14:30:00,55.42,55.42,55.35,55.4,318053.0,44.2247,44.2247,44.1689,44.2088,318053.0
2017-10-23 15:00:00,55.4,55.42,55.33,55.36,460083.0,44.2088,44.2247,44.1529,44.1769,460083.0
2017-10-23 15:30:00,55.36,55.38,55.27,55.31,607265.0,44.1769,44.1928,44.105,44.137,607265.0
2017-10-24 09:30:00,55.43,55.46,55.35,55.36,281963.0,44.2327,44.2567,44.1689,44.1769,281963.0
2017-10-24 10:00:00,55.37,55.42,55.37,55.4,98029.0,44.1848,44.2247,44.1848,44.2088,98029.0
2017-10-24 10:30:00,55.39,55.41,55.36,55.39,198486.0,44.2008,44.2168,44.1769,44.2008,198486.0
2017-10-24 11:00:00,55.39,55.51,55.38,55.5,384597.0,44.2008,44.2966,44.1928,44.2886,384597.0
2017-10-24 11:30:00,55.51,55.6,55.5,55.57,1024127.0,44.2966,44.3684,44.2886,44.3444,1024127.0
2017-10-24 12:00:00,55.57,55.57,55.51,55.52,170046.0,44.3444,44.3444,44.2966,44.3045,170046.0
2017-10-24 12:30:00,55.52,55.52,55.43,55.44,128241.0,44.3045,44.3045,44.2327,44.2407,128241.0
2017-10-24 13:00:00,55.44,55.45,55.39,55.4,1514956.0,44.2407,44.2487,44.2008,44.2088,1514956.0
2017-10-24 13:30:00,55.39,55.48,55.39,55.45,213139.0,44.2008,44.2726,44.2008,44.2487,213139.0
2017-10-24 14:00:00,55.46,55.5,55.42,55.47,445185.0,44.2567,44.2886,44.2247,44.2646,445185.0
2017-10-24 14:30:00,55.48,55.48,55.43,55.46,312382.0,44.2726,44.2726,44.2327,44.2567,312382.0
2017-10-24 15:00:00,55.46,55.51,55.38,55.39,726477.0,44.2567,44.2966,44.1928,44.2008,726477.0
2017-10-24 15:30:00,55.39,55.44,55.34,55.36,718632.0,44.2008,44.2407,44.1609,44.1769,718632.0
2017-10-25 09:30:00,55.57,55.64,55.48,55.49,700431.0,44.3444,44.4003,44.2726,44.2806,700431.0
2017-10-25 10:00:00,55.5,55.51,55.44,55.44,884597.0,44.2886,44.2966,44.2407,44.2407,884597.0
2017-10-25 10:30:00,55.45,55.46,55.27,55.29,438360.0,44.2487,44.2567,44.105,44.121,438360.0
2017-10-25 11:00:00,55.29,55.3,54.97,55.08,1146778.0,44.121,44.129,43.8656,43.9534,1146778.0
2017-10-25 11:30:00,55.08,55.13,55.0,55.03,351930.0,43.9534,43.9933,43.8896,43.9135,351930.0
2017-10-25 12:00:00,55.04,55.05,54.86,54.87,1072588.0,43.9215,43.9295,43.7779,43.7858,1072588.0
2017-10-25 12:30:00,54.87,55.13,54.84,55.12,670423.0,43.7858,43.9933,43.7619,43.9853,670423.0
2017-10-25 13:00:00,55.11,55.19,55.07,55.12,591190.0,43.9774,44.0412,43.9454,43.9853,591190.0
2017-10-25 13:30:00,55.12,55.18,55.1,55.18,510028.0,43.9853,44.0332,43.9694,44.0332,510028.0
2017-10-25 14:00:00,55.18,55.24,55.15,55.19,508590.0,44.0332,44.0811,44.0093,44.0412,508590.0
2017-10-25 14:30:00,55.2,55.2,55.11,55.15,490247.0,44.0492,44.0492,43.9774,44.0093,490247.0
2017-10-25 15:00:00,55.15,55.3,55.14,55.29,1001283.0,44.0093,44.129,44.0013,44.121,1001283.0
2017-10-25 15:30:00,55.3,55.3,55.17,55.24,2702530.0,44.129,44.129,44.0252,44.0811,2702530.0
2017-10-26 09:30:00,55.31,55.33,55.18,55.29,802228.0,44.137,44.1529,44.0332,44.121,802228.0
2017-10-26 10:00:00,55.3,55.33,55.21,55.32,492363.0,44.129,44.1529,44.0572,44.1449,492363.0
2017-10-26 10:30:00,55.31,55.38,55.28,55.31,562436.0,44.137,44.1928,44.113,44.137,562436.0
2017-10-26 11:00:00,55.31,55.35,55.24,55.28,589283.0,44.137,44.1689,44.0811,44.113,589283.0
2017-10-26 11:30:00,55.28,55.32,55.26,55.32,276671.0,44.113,44.1449,44.0971,44.1449,276671.0
2017-10-26 12:00:00,55.32,55.33,55.23,55.24,304658.0,44.1449,44.1529,44.0731,44.0811,304658.0
2017-10-26 12:30:00,55.24,55.24,55.14,55.15,458875.0,44.0811,44.0811,44.0013,44.0093,458875.0
2017-10-26 13:00:00,55.15,55.15,55.09,55.1,858216.0,44.0093,44.0093,43.9614,43.9694,858216.0
2017-10-26 13:30:00,55.09,55.11,55.03,55.11,615580.0,43.9614,43.9774,43.9135,43.9774,615580.0
2017-10-26 14:00:00,55.12,55.18,55.09,55.16,455292.0,43.9853,44.0332,43.9614,44.0173,455292.0
2017-10-26 14:30:00,55.16,55.17,55.09,55.1,383778.0,44.0173,44.0252,43.9614,43.9694,383778.0
2017-10-26 15:00:00,55.1,55.11,55.03,55.06,397916.0,43.9694,43.9774,43.9135,43.9375,397916.0
2017-10-26 15:30:00,55.06,55.07,54.89,54.9,1067915.0,43.9375,43.9454,43.8018,43.8098,1067915.0
2017-10-27 09:30:00,55.12,55.18,54.99,55.05,703610.0,43.9853,44.0332,43.8816,43.9295,703610.0
2017-10-27 10:00:00,55.05,55.38,55.04,55.29,1288514.0,43.9295,44.1928,43.9215,44.121,1288514.0
2017-10-27 10:30:00,55.29,55.42,55.28,55.32,630908.0,44.121,44.2247,44.113,44.1449,630908.0
2017-10-27 11:00:00,55.31,55.42,55.29,55.42,397325.0,44.137,44.2247,44.121,44.2247,397325.0
2017-10-27 11:30:00,55.42,55.51,55.41,55.44,408474.0,44.2247,44.2966,44.2168,44.2407,408474.0
2017-10-27 12:00:00,55.44,55.51,55.43,55.5,364346.0,44.2407,44.2966,44.2327,44.2886,364346.0
2017-10-27 12:30:00,55.51,55.55,55.47,55.48,277913.0,44.2966,44.3285,44.2646,44.2726,277913.0
2017-10-27 13:00:00,55.48,55.52,55.47,55.49,432810.0,44.2726,44.3045,44.2646,44.2806,432810.0
2017-10-27 13:30:00,55.49,55.57,55.48,55.57,1025275.0,44.2806,44.3444,44.2726,44.3444,1025275.0
2017-10-27 14:00:00,55.57,55.6,55.54,55.57,344728.0,44.3444,44.3684,44.3205,44.3444,344728.0
2017-10-27 14:30:00,55.57,55.61,55.54,55.6,447492.0,44.3444,44.3764,44.3205,44.3684,447492.0
2017-10-27 15:00:00,55.61,55.69,55.58,55.68,548369.0,44.3764,44.4402,44.3524,44.4322,548369.0
2017-10-27 15:30:00,55.68,55.68,55.6,55.66,998222.0,44.4322,44.4322,44.3684,44.4163,998222.0
2017-10-30 09:30:00,55.47,55.59,55.43,55.58,608285.0,44.2646,44.3604,44.2327,44.3524,608285.0
2017-10-30 10:00:00,55.59,55.59,55.49,55.5,295110.0,44.3604,44.3604,44.2806,44.2886,295110.0
2017-10-30 10:30:00,55.5,55.52,55.45,55.46,264817.0,44.2886,44.3045,44.2487,44.2567,264817.0
2017-10-30 11:00:00,55.46,55.47,55.36,55.37,268914.0,44.2567,44.2646,44.1769,44.1848,268914.0
2017-10-30 11:30:00,55.36,55.4,55.3,55.39,329878.0,44.1769,44.2088,44.129,44.2008,329878.0
2017-10-30 12:00:00,55.4,55.4,55.23,55.34,351585.0,44.2088,44.2088,44.0731,44.1609,351585.0
2017-10-30 12:30:00,55.34,55.39,55.31,55.33,226165.0,44.1609,44.2008,44.137,44.1529,226165.0
2017-10-30 13:00:00,55.33,55.38,55.32,55.35,223162.0,44.1529,44.1928,44.1449,44.1689,223162.0
2017-10-30 13:30:00,55.36,55.36,55.25,55.25,304012.0,44.1769,44.1769,44.0891,44.0891,304012.0
2017-10-30 14:00:00,55.26,55.33,55.25,55.3,340835.0,44.0971,44.1529,44.0891,44.129,340835.0
2017-10-30 14:30:00,55.29,55.32,55.26,55.3,379481.0,44.121,44.1449,44.0971,44.129,379481.0
2017-10-30 15:00:00,55.3,55.3,55.24,55.28,309810.0,44.129,44.129,44.0811,44.113,309810.0
2017-10-30 15:30:00,55.28,55.35,55.27,55.3,844946.0,44.113,44.1689,44.105,44.129,844946.0
2017-10-31 09:30:00,55.65,55.7,55.56,55.64,610398.0,44.4083,44.4482,44.3365,44.4003,610398.0
2017-10-31 10:00:00,55.64,55.65,55.56,55.58,865221.0,44.4003,44.4083,44.3365,44.3524,865221.0
2017-10-31 10:30:00,55.59,55.64,55.57,55.64,305863.0,44.3604,44.4003,44.3444,44.4003,305863.0
2017-10-31 11:00:00,55.63,55.75,55.63,55.73,450347.0,44.3923,44.4881,44.3923,44.4721,450347.0
2017-10-31 11:30:00,55.73,55.76,55.7,55.76,355416.0,44.4721,44.4961,44.4482,44.4961,355416.0
2017-10-31 12:00:00,55.76,55.77,55.69,55.7,319052.0,44.4961,44.504,44.4402,44.4482,319052.0
2017-10-31 12:30:00,55.7,55.75,55.69,55.73,230454.0,44.4482,44.4881,44.4402,44.4721,230454.0
2017-10-31 13:00:00,55.72,55.73,55.67,55.7,247663.0,44.4641,44.4721,44.4242,44.4482,247663.0
2017-10-31 13:30:00,55.7,55.74,55.68,55.73,232840.0,44.4482,44.4801,44.4322,44.4721,232840.0
2017-10-31 14:00:00,55.73,55.76,55.72,55.74,217181.0,44.4721,44.4961,44.4641,44.4801,217181.0
2017-10-31 14:30:00,55.75,55.75,55.71,55.73,610733.0,44.4881,44.4881,44.4562,44.4721,610733.0
2017-10-31 15:00:00,55.73,55.75,55.71,55.74,655364.0,44.4721,44.4881,44.4562,44.4801,655364.0
2017-10-31 15:30:00,55.74,55.79,55.7,55.79,1357210.0,44.4801,44.52,44.4482,44.52,1357210.0
2017-11-01 09:30:00,56.3,56.43,56.22,56.36,1613261.0,44.927,45.0307,44.8631,44.9749,1613261.0
2017-11-01 10:00:00,56.36,56.46,56.36,56.45,681946.0,44.9749,45.0547,44.9749,45.0467,681946.0
2017-11-01 10:30:00,56.44,56.44,56.32,56.32,603121.0,45.0387,45.0387,44.9429,44.9429,603121.0
2017-11-01 11:00:00,56.32,56.35,56.29,56.3,416295.0,44.9429,44.9669,44.919,44.927,416295.0
2017-11-01 11:30:00,56.3,56.33,56.17,56.18,756705.0,44.927,44.9509,44.8232,44.8312,756705.0
2017-11-01 12:00:00,56.18,56.23,56.17,56.19,377409.0,44.8312,44.8711,44.8232,44.8392,377409.0
2017-11-01 12:30:00,56.2,56.23,56.19,56.2,392506.0,44.8472,44.8711,44.8392,44.8472,392506.0
2017-11-01 13:00:00,56.2,56.21,56.05,56.12,522592.0,44.8472,44.8552,44.7275,44.7833,522592.0
2017-11-01 13:30:00,56.11,56.17,56.1,56.16,543026.0,44.7754,44.8232,44.7674,44.8153,543026.0
2017-11-01 14:00:00,56.16,56.29,56.1,56.11,734944.0,44.8153,44.919,44.7674,44.7754,734944.0
2017-11-01 14:30:00,56.1,56.16,56.07,56.08,508317.0,44.7674,44.8153,44.7434,44.7514,508317.0
2017-11-01 15:00:00,56.08,56.14,56.07,56.11,381369.0,44.7514,44.7993,44.7434,44.7754,381369.0
2017-11-01 15:30:00,56.11,56.12,56.04,56.08,1097761.0,44.7754,44.7833,44.7195,44.7514,1097761.0
2017-11-02 09:30:00,56.18,56.21,56.07,56.18,628354.0,44.8312,44.8552,44.7434,44.8312,628354.0
2017-11-02 10:00:00,56.19,56.19,56.03,56.07,696544.0,44.8392,44.8392,44.7115,44.7434,696544.0
2017-11-02 10:30:00,56.07,56.11,56.02,56.06,478079.0,44.7434,44.7754,44.7035,44.7355,478079.0
2017-11-02 11:00:00,56.05,56.12,55.94,55.96,463298.0,44.7275,44.7833,44.6397,44.6557,463298.0
2017-11-02 11:30:00,55.95,56.0,55.92,56.0,558534.0,44.6477,44.6876,44.6237,44.6876,558534.0
2017-11-02 12:00:00,56.0,56.08,56.0,56.08,640748.0,44.6876,44.7514,44.6876,44.7514,640748.0
2017-11-02 12:30:00,56.08,56.11,56.04,56.11,314251.0,44.7514,44.7754,44.7195,44.7754,314251.0
2017-11-02 13:00:00,56.11,56.15,56.09,56.12,554476.0,44.7754,44.8073,44.7594,44.7833,554476.0
2017-11-02 13:30:00,56.12,56.12,56.06,56.09,626188.0,44.7833,44.7833,44.7355,44.7594,626188.0
2017-11-02 14:00:00,56.09,56.17,56.08,56.16,667799.0,44.7594,44.8232,44.7514,44.8153,667799.0
2017-11-02 14:30:00,56.16,56.19,56.11,56.13,565475.0,44.8153,44.8392,44.7754,44.7913,565475.0
2017-11-02 15:00:00,56.13,56.16,56.11,56.16,742005.0,44.7913,44.8153,44.7754,44.8153,742005.0
2017-11-02 15:30:00,56.16,56.22,56.15,56.17,1199642.0,44.8153,44.8631,44.8073,44.8232,1199642.0
2017-11-03 09:30:00,56.16,56.16,55.96,55.97,726979.0,44.8153,44.8153,44.6557,44.6636,726979.0
2017-11-03 10:00:00,55.96,55.99,55.8,55.8,801351.0,44.6557,44.6796,44.528,44.528,801351.0
2017-11-03 10:30:00,55.81,55.83,55.6,55.66,926955.0,44.536,44.5519,44.3684,44.4163,926955.0
2017-11-03 11:00:00,55.66,55.79,55.65,55.78,532827.0,44.4163,44.52,44.4083,44.512,532827.0
2017-11-03 11:30:00,55.77,55.92,55.73,55.91,443615.0,44.504,44.6237,44.4721,44.6158,443615.0
2017-11-03 12:00:00,55.91,55.96,55.86,55.94,284526.0,44.6158,44.6557,44.5759,44.6397,284526.0
2017-11-03 12:30:00,55.95,55.95,55.91,55.93,199735.0,44.6477,44.6477,44.6158,44.6317,199735.0
2017-11-03 13:00:00,55.93,56.0,55.92,55.98,257127.0,44.6317,44.6876,44.6237,44.6716,257127.0
2017-11-03 13:30:00,55.98,56.04,55.97,56.03,357301.0,44.6716,44.7195,44.6636,44.7115,357301.0
2017-11-03 14:00:00,56.04,56.08,56.03,56.06,383603.0,44.7195,44.7514,44.7115,44.7355,383603.0
2017-11-03 14:30:00,56.05,56.06,55.98,56.0,730406.0,44.7275,44.7355,44.6716,44.6876,730406.0
2017-11-03 15:00:00,56.0,56.02,55.95,55.97,620261.0,44.6876,44.7035,44.6477,44.6636,620261.0
2017-11-03 15:30:00,55.97,55.97,55.88,55.92,1197571.0,44.6636,44.6636,44.5918,44.6237,1197571.0
2017-11-06 09:30:00,56.14,56.3,56.13,56.29,487235.0,44.7993,44.927,44.7913,44.919,487235.0
2017-11-06 10:00:00,56.3,56.32,56.25,56.28,404849.0,44.927,44.9429,44.8871,44.911,404849.0
2017-11-06 10:30:00,56.29,56.32,56.24,56.25,568020.0,44.919,44.9429,44.8791,44.8871,568020.0
2017-11-06 11:00:00,56.25,56.32,56.22,56.31,242974.0,44.8871,44.9429,44.8631,44.935,242974.0
2017-11-06 11:30:00,56.3,56.34,56.28,56.32,267691.0,44.927,44.9589,44.911,44.9429,267691.0
2017-11-06 12:00:00,56.31,56.36,56.31,56.34,396300.0,44.935,44.9749,44.935,44.9589,396300.0
2017-11-06 12:30:00,56.35,56.39,56.34,56.38,348966.0,44.9669,44.9988,44.9589,44.9908,348966.0
2017-11-06 13:00:00,56.38,56.41,56.36,56.4,244586.0,44.9908,45.0148,44.9749,45.0068,244586.0
2017-11-06 13:30:00,56.4,56.48,56.39,56.47,280288.0,45.0068,45.0706,44.9988,45.0626,280288.0
2017-11-06 14:00:00,56.47,56.5,56.45,56.48,269700.0,45.0626,45.0866,45.0467,45.0706,269700.0
2017-11-06 14:30:00,56.47,56.48,56.42,56.45,234290.0,45.0626,45.0706,45.0227,45.0467,234290.0
2017-11-06 15:00:00,56.45,56.47,56.43,56.44,262629.0,45.0467,45.0626,45.0307,45.0387,262629.0
2017-11-06 15:30:00,56.45,56.51,56.43,56.48,541838.0,45.0467,45.0946,45.0307,45.0706,541838.0
2017-11-07 09:30:00,56.46,56.48,56.37,56.38,538069.0,45.0547,45.0706,44.9828,44.9908,538069.0
2017-11-07 10:00:00,56.37,56.39,56.25,56.26,595645.0,44.9828,44.9988,44.8871,44.8951,595645.0
2017-11-07 10:30:00,56.27,56.29,56.12,56.13,522370.0,44.903,44.919,44.7833,44.7913,522370.0
2017-11-07 11:00:00,56.13,56.17,56.09,56.12,575449.0,44.7913,44.8232,44.7594,44.7833,575449.0
2017-11-07 11:30:00,56.12,56.17,56.03,56.04,488374.0,44.7833,44.8232,44.7115,44.7195,488374.0
2017-11-07 12:00:00,56.04,56.11,56.04,56.1,320886.0,44.7195,44.7754,44.7195,44.7674,320886.0
2017-11-07 12:30:00,56.1,56.16,56.09,56.14,221353.0,44.7674,44.8153,44.7594,44.7993,221353.0
2017-11-07 13:00:00,56.14,56.16,56.06,56.1,253979.0,44.7993,44.8153,44.7355,44.7674,253979.0
2017-11-07 13:30:00,56.1,56.14,56.08,56.09,330812.0,44.7674,44.7993,44.7514,44.7594,330812.0
2017-11-07 14:00:00,56.1,56.15,56.09,56.12,198560.0,44.7674,44.8073,44.7594,44.7833,198560.0
2017-11-07 14:30:00,56.11,56.11,56.05,56.06,381809.0,44.7754,44.7754,44.7275,44.7355,381809.0
2017-11-07 15:00:00,56.05,56.12,56.05,56.11,431931.0,44.7275,44.7833,44.7275,44.7754,431931.0
2017-11-07 15:30:00,56.11,56.16,56.08,56.12,901039.0,44.7754,44.8153,44.7514,44.7833,901039.0
2017-11-08 09:30:00,56.25,56.33,56.22,56.27,459940.0,44.8871,44.9509,44.8631,44.903,459940.0
2017-11-08 10:00:00,56.27,56.31,56.26,56.28,352620.0,44.903,44.935,44.8951,44.911,352620.0
2017-11-08 10:30:00,56.28,56.29,56.22,56.24,334969.0,44.911,44.919,44.8631,44.8791,334969.0
2017-11-08 11:00:00,56.23,56.31,56.23,56.29,227235.0,44.8711,44.935,44.8711,44.919,227235.0
2017-11-08 11:30:00,56.29,56.32,56.27,56.3,362910.0,44.919,44.9429,44.903,44.927,362910.0
2017-11-08 12:00:00,56.3,56.33,56.28,56.33,224560.0,44.927,44.9509,44.911,44.9509,224560.0
2017-11-08 12:30:00,56.33,56.33,56.28,56.3,213705.0,44.9509,44.9509,44.911,44.927,213705.0
2017-11-08 13:00:00,56.3,56.35,56.29,56.3,410766.0,44.927,44.9669,44.919,44.927,410766.0
2017-11-08 13:30:00,56.3,56.32,56.28,56.3,242667.0,44.927,44.9429,44.911,44.927,242667.0
2017-11-08 14:00:00,56.3,56.39,56.28,56.35,496381.0,44.927,44.9988,44.911,44.9669,496381.0
2017-11-08 14:30:00,56.36,56.43,56.35,56.42,679727.0,44.9749,45.0307,44.9669,45.0227,679727.0
2017-11-08 15:00:00,56.42,56.42,56.35,56.37,471607.0,45.0227,45.0227,44.9669,44.9828,471607.0
2017-11-08 15:30:00,56.36,56.4,56.32,56.4,876967.0,44.9749,45.0068,44.9429,45.0068,876967.0
2017-11-09 09:30:00,56.02,56.04,55.86,55.97,1024103.0,44.7035,44.7195,44.5759,44.6636,1024103.0
2017-11-09 10:00:00,55.97,56.18,55.96,56.07,522587.0,44.6636,44.8312,44.6557,44.7434,522587.0
2017-11-09 10:30:00,56.07,56.08,56.01,56.06,471694.0,44.7434,44.7514,44.6956,44.7355,471694.0
2017-11-09 11:00:00,56.06,56.06,55.96,56.01,493797.0,44.7355,44.7355,44.6557,44.6956,493797.0
2017-11-09 11:30:00,56.0,56.01,55.89,55.94,356684.0,44.6876,44.6956,44.5998,44.6397,356684.0
2017-11-09 12:00:00,55.94,55.94,55.69,55.71,365353.0,44.6397,44.6397,44.4402,44.4562,365353.0
2017-11-09 12:30:00,55.71,55.83,55.65,55.83,547010.0,44.4562,44.5519,44.4083,44.5519,547010.0
2017-11-09 13:00:00,55.83,55.93,55.75,55.93,195992.0,44.5519,44.6317,44.4881,44.6317,195992.0
2017-11-09 13:30:00,55.92,55.97,55.89,55.92,174514.0,44.6237,44.6636,44.5998,44.6237,174514.0
2017-11-09 14:00:00,55.91,55.98,55.91,55.97,349456.0,44.6158,44.6716,44.6158,44.6636,349456.0
2017-11-09 14:30:00,55.97,56.0,55.91,55.93,320288.0,44.6636,44.6876,44.6158,44.6317,320288.0
2017-11-09 15:00:00,55.93,56.04,55.93,56.03,357363.0,44.6317,44.7195,44.6317,44.7115,357363.0
2017-11-09 15:30:00,56.04,56.12,56.03,56.08,836383.0,44.7195,44.7833,44.7115,44.7514,836383.0
2017-11-10 09:30:00,56.05,56.05,55.91,55.95,630916.0,44.7275,44.7275,44.6158,44.6477,630916.0
2017-11-10 10:00:00,55.95,55.99,55.89,55.97,457203.0,44.6477,44.6796,44.5998,44.6636,457203.0
2017-11-10 10:30:00,55.96,55.98,55.85,55.91,574690.0,44.6557,44.6716,44.5679,44.6158,574690.0
2017-11-10 11:00:00,55.91,55.91,55.73,55.84,582491.0,44.6158,44.6158,44.4721,44.5599,582491.0
2017-11-10 11:30:00,55.84,55.86,55.79,55.8,203966.0,44.5599,44.5759,44.52,44.528,203966.0
2017-11-10 12:00:00,55.8,55.83,55.77,55.79,198948.0,44.528,44.5519,44.504,44.52,198948.0
2017-11-10 12:30:00,55.79,55.85,55.78,55.82,257798.0,44.52,44.5679,44.512,44.5439,257798.0
2017-11-10 13:00:00,55.82,55.85,55.78,55.85,152355.0,44.5439,44.5679,44.512,44.5679,152355.0
2017-11-10 13:30:00,55.84,55.85,55.81,55.83,201746.0,44.5599,44.5679,44.536,44.5519,201746.0
2017-11-10 14:00:00,55.82,55.89,55.82,55.86,265545.0,44.5439,44.5998,44.5439,44.5759,265545.0
2017-11-10 14:30:00,55.87,55.87,55.83,55.85,323006.0,44.5838,44.5838,44.5519,44.5679,323006.0
2017-11-10 15:00:00,55.84,55.88,55.84,55.88,157599.0,44.5599,44.5918,44.5599,44.5918,157599.0
2017-11-10 15:30:00,55.88,55.92,55.86,55.88,878563.0,44.5918,44.6237,44.5759,44.5918,878563.0
2017-11-13 09:30:00,55.69,55.7,55.54,55.67,790140.0,44.4402,44.4482,44.3205,44.4242,790140.0
2017-11-13 10:00:00,55.67,55.81,55.67,55.77,447351.0,44.4242,44.536,44.4242,44.504,447351.0
2017-11-13 10:30:00,55.78,55.81,55.72,55.78,283597.0,44.512,44.536,44.4641,44.512,283597.0
2017-11-13 11:00:00,55.78,55.85,55.76,55.8,204199.0,44.512,44.5679,44.4961,44.528,204199.0
2017-11-13 11:30:00,55.81,55.82,55.75,55.78,333637.0,44.536,44.5439,44.4881,44.512,333637.0
2017-11-13 12:00:00,55.78,55.79,55.75,55.75,348064.0,44.512,44.52,44.4881,44.4881,348064.0
2017-11-13 12:30:00,55.75,55.77,55.73,55.75,272825.0,44.4881,44.504,44.4721,44.4881,272825.0
2017-11-13 13:00:00,55.75,55.77,55.74,55.75,201168.0,44.4881,44.504,44.4801,44.4881,201168.0
2017-11-13 13:30:00,55.75,55.78,55.74,55.77,175830.0,44.4881,44.512,44.4801,44.504,175830.0
2017-11-13 14:00:00,55.78,55.81,55.77,55.79,298923.0,44.512,44.536,44.504,44.52,298923.0
2017-11-13 14:30:00,55.8,55.88,55.79,55.85,519850.0,44.528,44.5918,44.52,44.5679,519850.0
2017-11-13 15:00:00,55.85,55.86,55.83,55.85,263039.0,44.5679,44.5759,44.5519,44.5679,263039.0
2017-11-13 15:30:00,55.85,55.86,55.77,55.77,1152624.0,44.5679,44.5759,44.504,44.504,1152624.0
2017-11-14 09:30:00,55.72,55.74,55.6,55.61,663811.0,44.4641,44.4801,44.3684,44.3764,663811.0
2017-11-14 10:00:00,55.61,55.61,55.49,55.51,589728.0,44.3764,44.3764,44.2806,44.2966,589728.0
2017-11-14 10:30:00,55.51,55.6,55.44,55.52,447204.0,44.2966,44.3684,44.2407,44.3045,447204.0
2017-11-14 11:00:00,55.52,55.54,55.47,55.5,394322.0,44.3045,44.3205,44.2646,44.2886,394322.0
2017-11-14 11:30:00,55.5,55.55,55.48,55.53,274917.0,44.2886,44.3285,44.2726,44.3125,274917.0
2017-11-14 12:00:00,55.53,55.54,55.45,55.47,493775.0,44.3125,44.3205,44.2487,44.2646,493775.0
2017-11-14 12:30:00,55.47,55.54,55.45,55.5,1414176.0,44.2646,44.3205,44.2487,44.2886,1414176.0
2017-11-14 13:00:00,55.49,55.53,55.46,55.47,343937.0,44.2806,44.3125,44.2567,44.2646,343937.0
2017-11-14 13:30:00,55.47,55.48,55.41,55.43,334476.0,44.2646,44.2726,44.2168,44.2327,334476.0
2017-11-14 14:00:00,55.43,55.44,55.38,55.43,335817.0,44.2327,44.2407,44.1928,44.2327,335817.0
2017-11-14 14:30:00,55.42,55.47,55.41,55.44,437009.0,44.2247,44.2646,44.2168,44.2407,437009.0
2017-11-14 15:00:00,55.45,55.46,55.41,55.44,343328.0,44.2487,44.2567,44.2168,44.2407,343328.0
2017-11-14 15:30:00,55.44,55.49,55.43,55.46,863234.0,44.2407,44.2806,44.2327,44.2567,863234.0
2017-11-15 09:30:00,55.22,55.22,54.95,54.97,1496242.0,44.0651,44.0651,43.8497,43.8656,1496242.0
2017-11-15 10:00:00,54.97,55.19,54.96,55.16,1083968.0,43.8656,44.0412,43.8577,44.0173,1083968.0
2017-11-15 10:30:00,55.16,55.28,55.15,55.28,980438.0,44.0173,44.113,44.0093,44.113,980438.0
2017-11-15 11:00:00,55.28,55.3,55.19,55.25,946250.0,44.113,44.129,44.0412,44.0891,946250.0
2017-11-15 11:30:00,55.26,55.27,55.23,55.24,624993.0,44.0971,44.105,44.0731,44.0811,624993.0
2017-11-15 12:00:00,55.24,55.25,55.16,55.2,775011.0,44.0811,44.0891,44.0173,44.0492,775011.0
2017-11-15 12:30:00,55.2,55.25,55.17,55.19,586967.0,44.0492,44.0891,44.0252,44.0412,586967.0
2017-11-15 13:00:00,55.18,55.19,55.12,55.13,619757.0,44.0332,44.0412,43.9853,43.9933,619757.0
2017-11-15 13:30:00,55.13,55.15,55.09,55.1,656628.0,43.9933,44.0093,43.9614,43.9694,656628.0
2017-11-15 14:00:00,55.1,55.12,55.08,55.12,733583.0,43.9694,43.9853,43.9534,43.9853,733583.0
2017-11-15 14:30:00,55.12,55.17,55.11,55.17,766908.0,43.9853,44.0252,43.9774,44.0252,766908.0
2017-11-15 15:00:00,55.17,55.2,55.16,55.17,874681.0,44.0252,44.0492,44.0173,44.0252,874681.0
2017-11-15 15:30:00,55.18,55.22,55.15,55.19,2103935.0,44.0332,44.0651,44.0093,44.0412,2103935.0
2017-11-16 09:30:00,55.88,56.07,55.88,56.03,1820479.0,44.5918,44.7434,44.5918,44.7115,1820479.0
2017-11-16 10:00:00,56.03,56.18,56.03,56.14,516501.0,44.7115,44.8312,44.7115,44.7993,516501.0
2017-11-16 10:30:00,56.13,56.21,56.12,56.17,677196.0,44.7913,44.8552,44.7833,44.8232,677196.0
2017-11-16 11:00:00,56.16,56.22,56.12,56.14,562952.0,44.8153,44.8631,44.7833,44.7993,562952.0
2017-11-16 11:30:00,56.14,56.18,56.1,56.18,246385.0,44.7993,44.8312,44.7674,44.8312,246385.0
2017-11-16 12:00:00,56.18,56.2,56.15,56.2,190656.0,44.8312,44.8472,44.8073,44.8472,190656.0
2017-11-16 12:30:00,56.2,56.25,56.19,56.24,277575.0,44.8472,44.8871,44.8392,44.8791,277575.0
2017-11-16 13:00:00,56.24,56.34,56.24,56.31,303601.0,44.8791,44.9589,44.8791,44.935,303601.0
2017-11-16 13:30:00,56.31,56.37,56.31,56.35,264766.0,44.935,44.9828,44.935,44.9669,264766.0
2017-11-16 14:00:00,56.34,56.42,56.34,56.4,326001.0,44.9589,45.0227,44.9589,45.0068,326001.0
2017-11-16 14:30:00,56.4,56.42,56.35,56.35,356036.0,45.0068,45.0227,44.9669,44.9669,356036.0
2017-11-16 15:00:00,56.36,56.37,56.3,56.33,336136.0,44.9749,44.9828,44.927,44.9509,336136.0
2017-11-16 15:30:00,56.33,56.33,56.22,56.25,847111.0,44.9509,44.9509,44.8631,44.8871,847111.0
2017-11-17 09:30:00,56.39,56.5,56.39,56.44,512037.0,44.9988,45.0866,44.9988,45.0387,512037.0
2017-11-17 10:00:00,56.45,56.48,56.4,56.47,348597.0,45.0467,45.0706,45.0068,45.0626,348597.0
2017-11-17 10:30:00,56.47,56.52,56.43,56.51,205390.0,45.0626,45.1025,45.0307,45.0946,205390.0
2017-11-17 11:00:00,56.5,56.53,56.44,56.49,818177.0,45.0866,45.1105,45.0387,45.0786,818177.0
2017-11-17 11:30:00,56.49,56.62,56.49,56.62,403987.0,45.0786,45.1823,45.0786,45.1823,403987.0
2017-11-17 12:00:00,56.62,56.69,56.6,56.69,299608.0,45.1823,45.2382,45.1664,45.2382,299608.0
2017-11-17 12:30:00,56.68,56.71,56.66,56.7,183586.0,45.2302,45.2541,45.2142,45.2462,183586.0
2017-11-17 13:00:00,56.71,56.72,56.67,56.7,221549.0,45.2541,45.2621,45.2222,45.2462,221549.0
2017-11-17 13:30:00,56.71,56.72,56.67,56.68,358025.0,45.2541,45.2621,45.2222,45.2302,358025.0
2017-11-17 14:00:00,56.68,56.68,56.58,56.61,312659.0,45.2302,45.2302,45.1504,45.1744,312659.0
2017-11-17 14:30:00,56.61,56.63,56.6,56.62,468489.0,45.1744,45.1903,45.1664,45.1823,468489.0
2017-11-17 15:00:00,56.62,56.64,56.59,56.6,353034.0,45.1823,45.1983,45.1584,45.1664,353034.0
2017-11-17 15:30:00,56.6,56.61,56.49,56.49,1719049.0,45.1664,45.1744,45.0786,45.0786,1719049.0
2017-11-20 09:30:00,56.47,56.6,56.44,56.57,467595.0,45.0626,45.1664,45.0387,45.1424,467595.0
2017-11-20 10:00:00,56.58,56.64,56.55,56.62,363084.0,45.1504,45.1983,45.1265,45.1823,363084.0
2017-11-20 10:30:00,56.62,56.72,56.61,56.71,428264.0,45.1823,45.2621,45.1744,45.2541,428264.0
2017-11-20 11:00:00,56.71,56.73,56.68,56.71,242264.0,45.2541,45.2701,45.2302,45.2541,242264.0
2017-11-20 11:30:00,56.71,56.76,56.63,56.76,513041.0,45.2541,45.294,45.1903,45.294,513041.0
2017-11-20 12:00:00,56.75,56.77,56.68,56.7,273328.0,45.2861,45.302,45.2302,45.2462,273328.0
2017-11-20 12:30:00,56.7,56.78,56.69,56.77,401139.0,45.2462,45.31,45.2382,45.302,401139.0
2017-11-20 13:00:00,56.77,56.81,56.76,56.8,355874.0,45.302,45.3339,45.294,45.326,355874.0
2017-11-20 13:30:00,56.8,56.82,56.77,56.82,532204.0,45.326,45.3419,45.302,45.3419,532204.0
2017-11-20 14:00:00,56.82,56.83,56.78,56.79,342808.0,45.3419,45.3499,45.31,45.318,342808.0
2017-11-20 14:30:00,56.79,56.81,56.76,56.8,381347.0,45.318,45.3339,45.294,45.326,381347.0
2017-11-20 15:00:00,56.79,56.83,56.78,56.79,449453.0,45.318,45.3499,45.31,45.318,449453.0
2017-11-20 15:30:00,56.8,56.8,56.77,56.79,1527822.0,45.326,45.326,45.302,45.318,1527822.0
2017-11-21 09:30:00,57.42,57.58,57.41,57.55,1146076.0,45.8207,45.9484,45.8127,45.9245,1146076.0
2017-11-21 10:00:00,57.55,57.57,57.5,57.56,626668.0,45.9245,45.9404,45.8846,45.9324,626668.0
2017-11-21 10:30:00,57.56,57.59,57.51,57.54,340750.0,45.9324,45.9564,45.8925,45.9165,340750.0
2017-11-21 11:00:00,57.55,57.62,57.55,57.62,441341.0,45.9245,45.9803,45.9245,45.9803,441341.0
2017-11-21 11:30:00,57.61,57.69,57.6,57.67,567100.0,45.9723,46.0362,45.9644,46.0202,567100.0
2017-11-21 12:00:00,57.67,57.71,57.62,57.63,887176.0,46.0202,46.0521,45.9803,45.9883,887176.0
2017-11-21 12:30:00,57.63,57.66,57.62,57.65,403029.0,45.9883,46.0122,45.9803,46.0043,403029.0
2017-11-21 13:00:00,57.64,57.65,57.59,57.6,321065.0,45.9963,46.0043,45.9564,45.9644,321065.0
2017-11-21 13:30:00,57.6,57.62,57.57,57.57,352095.0,45.9644,45.9803,45.9404,45.9404,352095.0
2017-11-21 14:00:00,57.57,57.59,57.52,57.59,280897.0,45.9404,45.9564,45.9005,45.9564,280897.0
2017-11-21 14:30:00,57.59,57.6,57.55,57.59,361305.0,45.9564,45.9644,45.9245,45.9564,361305.0
2017-11-21 15:00:00,57.59,57.59,57.5,57.56,384768.0,45.9564,45.9564,45.8846,45.9324,384768.0
2017-11-21 15:30:00,57.55,57.57,57.48,57.48,828870.0,45.9245,45.9404,45.8686,45.8686,828870.0
2017-11-22 09:30:00,57.63,57.66,57.53,57.55,710150.0,45.9883,46.0122,45.9085,45.9245,710150.0
2017-11-22 10:00:00,57.55,57.6,57.53,57.54,527999.0,45.9245,45.9644,45.9085,45.9165,527999.0
2017-11-22 10:30:00,57.54,57.54,57.48,57.5,439118.0,45.9165,45.9165,45.8686,45.8846,439118.0
2017-11-22 11:00:00,57.5,57.56,57.47,57.48,226033.0,45.8846,45.9324,45.8606,45.8686,226033.0
2017-11-22 11:30:00,57.48,57.49,57.43,57.46,176467.0,45.8686,45.8766,45.8287,45.8526,176467.0
2017-11-22 12:00:00,57.46,57.49,57.44,57.49,283517.0,45.8526,45.8766,45.8367,45.8766,283517.0
2017-11-22 12:30:00,57.49,57.53,57.48,57.52,315925.0,45.8766,45.9085,45.8686,45.9005,315925.0
2017-11-22 13:00:00,57.52,57.54,57.48,57.53,185558.0,45.9005,45.9165,45.8686,45.9085,185558.0
2017-11-22 13:30:00,57.53,57.56,57.52,57.56,162685.0,45.9085,45.9324,45.9005,45.9324,162685.0
2017-11-22 14:00:00,57.57,57.7,57.55,57.67,828765.0,45.9404,46.0442,45.9245,46.0202,828765.0
2017-11-22 14:30:00,57.67,57.73,57.67,57.72,1098262.0,46.0202,46.0681,46.0202,46.0601,1098262.0
2017-11-22 15:00:00,57.71,57.71,57.67,57.69,412410.0,46.0521,46.0521,46.0202,46.0362,412410.0
2017-11-22 15:30:00,57.69,57.7,57.6,57.61,450209.0,46.0362,46.0442,45.9644,45.9723,450209.0
2017-11-24 09:30:00,57.5,57.53,57.41,57.5,419819.0,45.8846,45.9085,45.8127,45.8846,419819.0
2017-11-24 10:00:00,57.49,57.5,57.43,57.46,317441.0,45.8766,45.8846,45.8287,45.8526,317441.0
2017-11-24 10:30:00,57.46,57.56,57.45,57.52,280010.0,45.8526,45.9324,45.8447,45.9005,280010.0
2017-11-24 11:00:00,57.53,57.57,57.52,57.54,228345.0,45.9085,45.9404,45.9005,45.9165,228345.0
2017-11-24 11:30:00,57.55,57.56,57.51,57.54,534020.0,45.9245,45.9324,45.8925,45.9165,534020.0
2017-11-24 12:00:00,57.54,57.56,57.51,57.52,254969.0,45.9165,45.9324,45.8925,45.9005,254969.0
2017-11-24 12:30:00,57.52,57.53,57.47,57.51,598183.0,45.9005,45.9085,45.8606,45.8925,598183.0
2017-11-27 09:30:00,57.15,57.15,56.97,56.98,992897.0,45.6053,45.6053,45.4616,45.4696,992897.0
2017-11-27 10:00:00,56.98,57.05,56.96,57.0,613800.0,45.4696,45.5255,45.4536,45.4856,613800.0
2017-11-27 10:30:00,57.0,57.05,56.98,57.02,415025.0,45.4856,45.5255,45.4696,45.5015,415025.0
2017-11-27 11:00:00,57.02,57.04,56.84,56.85,617824.0,45.5015,45.5175,45.3579,45.3659,617824.0
2017-11-27 11:30:00,56.85,56.88,56.8,56.8,423225.0,45.3659,45.3898,45.326,45.326,423225.0
2017-11-27 12:00:00,56.8,56.84,56.79,56.82,468961.0,45.326,45.3579,45.318,45.3419,468961.0
2017-11-27 12:30:00,56.82,56.82,56.72,56.78,298365.0,45.3419,45.3419,45.2621,45.31,298365.0
2017-11-27 13:00:00,56.79,56.87,56.78,56.86,621255.0,45.318,45.3818,45.31,45.3738,621255.0
2017-11-27 13:30:00,56.86,56.86,56.82,56.86,224712.0,45.3738,45.3738,45.3419,45.3738,224712.0
2017-11-27 14:00:00,56.85,56.86,56.8,56.8,307722.0,45.3659,45.3738,45.326,45.326,307722.0
2017-11-27 14:30:00,56.8,56.82,56.78,56.8,385740.0,45.326,45.3419,45.31,45.326,385740.0
2017-11-27 15:00:00,56.8,56.81,56.77,56.77,298734.0,45.326,45.3339,45.302,45.302,298734.0
2017-11-27 15:30:00,56.78,56.8,56.74,56.75,757340.0,45.31,45.326,45.2781,45.2861,757340.0
2017-11-28 09:30:00,57.16,57.19,56.94,56.94,1117040.0,45.6132,45.6372,45.4377,45.4377,1117040.0
2017-11-28 10:00:00,56.95,57.03,56.92,57.01,1491663.0,45.4457,45.5095,45.4217,45.4935,1491663.0
2017-11-28 10:30:00,57.01,57.08,57.0,57.01,1070585.0,45.4935,45.5494,45.4856,45.4935,1070585.0
2017-11-28 11:00:00,57.01,57.09,57.0,57.09,878984.0,45.4935,45.5574,45.4856,45.5574,878984.0
2017-11-28 11:30:00,57.1,57.17,57.08,57.14,318363.0,45.5654,45.6212,45.5494,45.5973,318363.0
2017-11-28 12:00:00,57.14,57.27,57.14,57.26,314816.0,45.5973,45.701,45.5973,45.693,314816.0
2017-11-28 12:30:00,57.27,57.28,57.22,57.28,422984.0,45.701,45.709,45.6611,45.709,422984.0
2017-11-28 13:00:00,57.28,57.31,57.14,57.18,808038.0,45.709,45.7329,45.5973,45.6292,808038.0
2017-11-28 13:30:00,57.19,57.2,57.04,57.05,443839.0,45.6372,45.6452,45.5175,45.5255,443839.0
2017-11-28 14:00:00,57.06,57.11,56.98,57.1,274297.0,45.5334,45.5733,45.4696,45.5654,274297.0
2017-11-28 14:30:00,57.11,57.16,57.1,57.14,453537.0,45.5733,45.6132,45.5654,45.5973,453537.0
2017-11-28 15:00:00,57.13,57.22,57.12,57.16,508906.0,45.5893,45.6611,45.5813,45.6132,508906.0
2017-11-28 15:30:00,57.16,57.18,57.1,57.13,934310.0,45.6132,45.6292,45.5654,45.5893,934310.0
2017-11-29 09:30:00,56.92,56.97,56.61,56.65,799356.0,45.4217,45.4616,45.1744,45.2063,799356.0
2017-11-29 10:00:00,56.66,56.66,56.43,56.49,1164224.0,45.2142,45.2142,45.0307,45.0786,1164224.0
2017-11-29 10:30:00,56.49,56.63,56.45,56.49,800857.0,45.0786,45.1903,45.0467,45.0786,800857.0
2017-11-29 11:00:00,56.49,56.5,56.29,56.4,1153921.0,45.0786,45.0866,44.919,45.0068,1153921.0
2017-11-29 11:30:00,56.4,56.44,56.24,56.25,1011735.0,45.0068,45.0387,44.8791,44.8871,1011735.0
2017-11-29 12:00:00,56.25,56.44,56.2,56.41,919342.0,44.8871,45.0387,44.8472,45.0148,919342.0
2017-11-29 12:30:00,56.41,56.5,56.37,56.39,599440.0,45.0148,45.0866,44.9828,44.9988,599440.0
2017-11-29 13:00:00,56.39,56.49,56.38,56.46,449111.0,44.9988,45.0786,44.9908,45.0547,449111.0
2017-11-29 13:30:00,56.47,56.48,56.39,56.41,455058.0,45.0626,45.0706,44.9988,45.0148,455058.0
2017-11-29 14:00:00,56.41,56.48,56.4,56.42,616489.0,45.0148,45.0706,45.0068,45.0227,616489.0
2017-11-29 14:30:00,56.42,56.43,56.34,56.36,410767.0,45.0227,45.0307,44.9589,44.9749,410767.0
2017-11-29 15:00:00,56.37,56.39,56.31,56.35,556042.0,44.9828,44.9988,44.935,44.9669,556042.0
2017-11-29 15:30:00,56.35,56.39,56.29,56.3,1531839.0,44.9669,44.9988,44.919,44.927,1531839.0
2017-11-30 09:30:00,56.15,56.17,55.96,55.98,972015.0,44.8073,44.8232,44.6557,44.6716,972015.0
2017-11-30 10:00:00,55.98,56.12,55.97,56.0,1116500.0,44.6716,44.7833,44.6636,44.6876,1116500.0
2017-11-30 10:30:00,56.01,56.1,55.98,56.05,677351.0,44.6956,44.7674,44.6716,44.7275,677351.0
2017-11-30 11:00:00,56.04,56.12,56.01,56.04,2329523.0,44.7195,44.7833,44.6956,44.7195,2329523.0
2017-11-30 11:30:00,56.04,56.06,55.96,55.98,1654599.0,44.7195,44.7355,44.6557,44.6716,1654599.0
2017-11-30 12:00:00,55.98,56.03,55.96,55.97,537631.0,44.6716,44.7115,44.6557,44.6636,537631.0
2017-11-30 12:30:00,55.97,55.99,55.91,55.96,375704.0,44.6636,44.6796,44.6158,44.6557,375704.0
2017-11-30 13:00:00,55.96,56.01,55.92,55.97,385311.0,44.6557,44.6956,44.6237,44.6636,385311.0
2017-11-30 13:30:00,55.98,55.98,55.87,55.93,506198.0,44.6716,44.6716,44.5838,44.6317,506198.0
2017-11-30 14:00:00,55.93,55.96,55.86,55.95,563267.0,44.6317,44.6557,44.5759,44.6477,563267.0
2017-11-30 14:30:00,55.95,55.99,55.87,55.98,906640.0,44.6477,44.6796,44.5838,44.6716,906640.0
2017-11-30 15:00:00,55.97,56.02,55.93,55.98,689284.0,44.6636,44.7035,44.6317,44.6716,689284.0
2017-11-30 15:30:00,55.99,55.99,55.77,55.84,3054412.0,44.6796,44.6796,44.504,44.5599,3054412.0
2017-12-01 09:30:00,55.68,55.69,55.43,55.54,741849.0,44.4322,44.4402,44.2327,44.3205,741849.0
2017-12-01 10:00:00,55.54,55.71,55.52,55.7,2360569.0,44.3205,44.4562,44.3045,44.4482,2360569.0
2017-12-01 10:30:00,55.7,55.74,55.65,55.67,793502.0,44.4482,44.4801,44.4083,44.4242,793502.0
2017-12-01 11:00:00,55.68,55.7,55.45,55.51,2185560.0,44.4322,44.4482,44.2487,44.2966,2185560.0
2017-12-01 11:30:00,55.5,55.52,55.2,55.3,1337157.0,44.2886,44.3045,44.0492,44.129,1337157.0
2017-12-01 12:00:00,55.3,55.5,55.28,55.38,613487.0,44.129,44.2886,44.113,44.1928,613487.0
2017-12-01 12:30:00,55.38,55.55,55.33,55.53,366291.0,44.1928,44.3285,44.1529,44.3125,366291.0
2017-12-01 13:00:00,55.53,55.57,55.45,55.57,423508.0,44.3125,44.3444,44.2487,44.3444,423508.0
2017-12-01 13:30:00,55.56,55.6,55.49,55.52,267449.0,44.3365,44.3684,44.2806,44.3045,267449.0
2017-12-01 14:00:00,55.52,55.59,55.5,55.58,293831.0,44.3045,44.3604,44.2886,44.3524,293831.0
2017-12-01 14:30:00,55.58,55.62,55.5,55.55,442971.0,44.3524,44.3843,44.2886,44.3285,442971.0
2017-12-01 15:00:00,55.55,55.6,55.51,55.55,681763.0,44.3285,44.3684,44.2966,44.3285,681763.0
2017-12-01 15:30:00,55.55,55.6,55.5,55.53,1287373.0,44.3285,44.3684,44.2886,44.3125,1287373.0
2017-12-04 09:30:00,56.04,56.12,55.86,55.89,925937.0,44.7195,44.7833,44.5759,44.5998,925937.0
2017-12-04 10:00:00,55.9,55.9,55.74,55.81,769229.0,44.6078,44.6078,44.4801,44.536,769229.0
2017-12-04 10:30:00,55.81,55.81,55.55,55.65,770849.0,44.536,44.536,44.3285,44.4083,770849.0
2017-12-04 11:00:00,55.65,55.81,55.62,55.78,537202.0,44.4083,44.536,44.3843,44.512,537202.0
2017-12-04 11:30:00,55.78,55.83,55.73,55.82,223218.0,44.512,44.5519,44.4721,44.5439,223218.0
2017-12-04 12:00:00,55.82,55.87,55.78,55.8,199639.0,44.5439,44.5838,44.512,44.528,199639.0
2017-12-04 12:30:00,55.8,55.9,55.79,55.86,152395.0,44.528,44.6078,44.52,44.5759,152395.0
2017-12-04 13:00:00,55.86,55.97,55.86,55.95,412830.0,44.5759,44.6636,44.5759,44.6477,412830.0
2017-12-04 13:30:00,55.94,55.96,55.86,55.88,327590.0,44.6397,44.6557,44.5759,44.5918,327590.0
2017-12-04 14:00:00,55.88,55.9,55.78,55.79,308286.0,44.5918,44.6078,44.512,44.52,308286.0
2017-12-04 14:30:00,55.79,55.8,55.71,55.73,330868.0,44.52,44.528,44.4562,44.4721,330868.0
2017-12-04 15:00:00,55.71,55.75,55.67,55.67,493359.0,44.4562,44.4881,44.4242,44.4242,493359.0
2017-12-04 15:30:00,55.67,55.69,55.52,55.6,1249616.0,44.4242,44.4402,44.3045,44.3684,1249616.0
2017-12-05 09:30:00,55.58,55.75,55.52,55.69,1242074.0,44.3524,44.4881,44.3045,44.4402,1242074.0
2017-12-05 10:00:00,55.69,55.8,55.65,55.79,576616.0,44.4402,44.528,44.4083,44.52,576616.0
2017-12-05 10:30:00,55.79,55.88,55.77,55.87,391585.0,44.52,44.5918,44.504,44.5838,391585.0
2017-12-05 11:00:00,55.87,55.88,55.79,55.85,272546.0,44.5838,44.5918,44.52,44.5679,272546.0
2017-12-05 11:30:00,55.86,55.87,55.73,55.75,140807.0,44.5759,44.5838,44.4721,44.4881,140807.0
2017-12-05 12:00:00,55.74,55.8,55.69,55.8,291563.0,44.4801,44.528,44.4402,44.528,291563.0
2017-12-05 12:30:00,55.79,55.83,55.64,55.66,1348396.0,44.52,44.5519,44.4003,44.4163,1348396.0
2017-12-05 13:00:00,55.66,55.74,55.63,55.73,245240.0,44.4163,44.4801,44.3923,44.4721,245240.0
2017-12-05 13:30:00,55.74,55.77,55.69,55.71,266816.0,44.4801,44.504,44.4402,44.4562,266816.0
2017-12-05 14:00:00,55.72,55.74,55.57,55.59,373540.0,44.4641,44.4801,44.3444,44.3604,373540.0
2017-12-05 14:30:00,55.59,55.59,55.48,55.5,389889.0,44.3604,44.3604,44.2726,44.2886,389889.0
2017-12-05 15:00:00,55.49,55.58,55.48,55.55,651358.0,44.2806,44.3524,44.2726,44.3285,651358.0
2017-12-05 15:30:00,55.56,55.58,55.48,55.55,1225026.0,44.3365,44.3524,44.2726,44.3285,1225026.0
2017-12-06 09:30:00,54.71,54.84,54.55,54.66,1318370.0,43.6582,43.7619,43.5305,43.6183,1318370.0
2017-12-06 10:00:00,54.66,54.73,54.59,54.69,435299.0,43.6183,43.6741,43.5624,43.6422,435299.0
2017-12-06 10:30:00,54.68,54.75,54.6,54.75,375142.0,43.6342,43.6901,43.5704,43.6901,375142.0
2017-12-06 11:00:00,54.74,54.76,54.53,54.54,462629.0,43.6821,43.6981,43.5145,43.5225,462629.0
2017-12-06 11:30:00,54.55,54.62,54.53,54.61,353781.0,43.5305,43.5863,43.5145,43.5784,353781.0
2017-12-06 12:00:00,54.6,54.63,54.56,54.58,445928.0,43.5704,43.5943,43.5385,43.5544,445928.0
2017-12-06 12:30:00,54.58,54.64,54.56,54.64,459272.0,43.5544,43.6023,43.5385,43.6023,459272.0
2017-12-06 13:00:00,54.64,54.66,54.59,54.65,254881.0,43.6023,43.6183,43.5624,43.6103,254881.0
2017-12-06 13:30:00,54.65,54.78,54.63,54.78,440006.0,43.6103,43.714,43.5943,43.714,440006.0
2017-12-06 14:00:00,54.78,54.83,54.76,54.82,432944.0,43.714,43.7539,43.6981,43.7459,432944.0
2017-12-06 14:30:00,54.82,54.84,54.79,54.82,322298.0,43.7459,43.7619,43.722,43.7459,322298.0
2017-12-06 15:00:00,54.82,54.91,54.8,54.86,383315.0,43.7459,43.8178,43.73,43.7779,383315.0
2017-12-06 15:30:00,54.86,54.87,54.78,54.8,574266.0,43.7779,43.7858,43.714,43.73,574266.0
2017-12-07 09:30:00,54.58,54.73,54.48,54.72,612819.0,43.5544,43.6741,43.4746,43.6661,612819.0
2017-12-07 10:00:00,54.71,54.87,54.66,54.81,2957582.0,43.6582,43.7858,43.6183,43.738,2957582.0
2017-12-07 10:30:00,54.82,54.89,54.81,54.89,451310.0,43.7459,43.8018,43.738,43.8018,451310.0
2017-12-07 11:00:00,54.89,54.92,54.8,54.92,350379.0,43.8018,43.8257,43.73,43.8257,350379.0
2017-12-07 11:30:00,54.92,54.97,54.91,54.95,442618.0,43.8257,43.8656,43.8178,43.8497,442618.0
2017-12-07 12:00:00,54.94,54.98,54.9,54.96,425527.0,43.8417,43.8736,43.8098,43.8577,425527.0
2017-12-07 12:30:00,54.96,55.0,54.96,54.98,323930.0,43.8577,43.8896,43.8577,43.8736,323930.0
2017-12-07 13:00:00,54.98,55.02,54.95,55.0,339784.0,43.8736,43.9055,43.8497,43.8896,339784.0
2017-12-07 13:30:00,55.0,55.02,54.9,54.91,286069.0,43.8896,43.9055,43.8098,43.8178,286069.0
2017-12-07 14:00:00,54.91,54.93,54.82,54.82,200207.0,43.8178,43.8337,43.7459,43.7459,200207.0
2017-12-07 14:30:00,54.83,54.83,54.78,54.82,340285.0,43.7539,43.7539,43.714,43.7459,340285.0
2017-12-07 15:00:00,54.81,54.89,54.8,54.86,324058.0,43.738,43.8018,43.73,43.7779,324058.0
2017-12-07 15:30:00,54.85,54.9,54.84,54.87,1115536.0,43.7699,43.8098,43.7619,43.7858,1115536.0
2017-12-08 09:30:00,55.45,55.56,55.37,55.41,640648.0,44.2487,44.3365,44.1848,44.2168,640648.0
2017-12-08 10:00:00,55.41,55.42,55.26,55.27,644650.0,44.2168,44.2247,44.0971,44.105,644650.0
2017-12-08 10:30:00,55.28,55.31,55.25,55.29,525448.0,44.113,44.137,44.0891,44.121,525448.0
2017-12-08 11:00:00,55.29,55.39,55.29,55.33,570565.0,44.121,44.2008,44.121,44.1529,570565.0
2017-12-08 11:30:00,55.33,55.41,55.29,55.39,422993.0,44.1529,44.2168,44.121,44.2008,422993.0
2017-12-08 12:00:00,55.39,55.48,55.39,55.46,434290.0,44.2008,44.2726,44.2008,44.2567,434290.0
2017-12-08 12:30:00,55.47,55.48,55.41,55.42,232259.0,44.2646,44.2726,44.2168,44.2247,232259.0
2017-12-08 13:00:00,55.42,55.48,55.42,55.46,200394.0,44.2247,44.2726,44.2247,44.2567,200394.0
2017-12-08 13:30:00,55.46,55.5,55.45,55.49,264932.0,44.2567,44.2886,44.2487,44.2806,264932.0
2017-12-08 14:00:00,55.49,55.49,55.4,55.44,415764.0,44.2806,44.2806,44.2088,44.2407,415764.0
2017-12-08 14:30:00,55.45,55.45,55.39,55.42,742817.0,44.2487,44.2487,44.2008,44.2247,742817.0
2017-12-08 15:00:00,55.43,55.45,55.4,55.43,415054.0,44.2327,44.2487,44.2088,44.2327,415054.0
2017-12-08 15:30:00,55.43,55.48,55.38,55.47,926779.0,44.2327,44.2726,44.1928,44.2646,926779.0
2017-12-11 09:30:00,55.7,55.86,55.7,55.86,1153400.0,44.4482,44.5759,44.4482,44.5759,1153400.0
2017-12-11 10:00:00,55.86,55.89,55.8,55.81,530552.0,44.5759,44.5998,44.528,44.536,530552.0
2017-12-11 10:30:00,55.81,55.86,55.78,55.79,663875.0,44.536,44.5759,44.512,44.52,663875.0
2017-12-11 11:00:00,55.8,55.81,55.77,55.78,422046.0,44.528,44.536,44.504,44.512,422046.0
2017-12-11 11:30:00,55.78,55.85,55.76,55.83,582957.0,44.512,44.5679,44.4961,44.5519,582957.0
2017-12-11 12:00:00,55.83,55.87,55.79,55.8,381554.0,44.5519,44.5838,44.52,44.528,381554.0
2017-12-11 12:30:00,55.81,55.85,55.8,55.84,154288.0,44.536,44.5679,44.528,44.5599,154288.0
2017-12-11 13:00:00,55.84,55.85,55.76,55.76,318243.0,44.5599,44.5679,44.4961,44.4961,318243.0
2017-12-11 13:30:00,55.77,55.8,55.76,55.79,177057.0,44.504,44.528,44.4961,44.52,177057.0
2017-12-11 14:00:00,55.79,55.81,55.75,55.78,220931.0,44.52,44.536,44.4881,44.512,220931.0
2017-12-11 14:30:00,55.78,55.8,55.74,55.8,202915.0,44.512,44.528,44.4801,44.528,202915.0
2017-12-11 15:00:00,55.8,55.81,55.76,55.8,235440.0,44.528,44.536,44.4961,44.528,235440.0
2017-12-11 15:30:00,55.79,55.84,55.76,55.77,685958.0,44.52,44.5599,44.4961,44.504,685958.0
2017-12-12 09:30:00,55.29,55.49,55.2,55.3,852248.0,44.121,44.2806,44.0492,44.129,852248.0
2017-12-12 10:00:00,55.3,55.33,55.22,55.23,672181.0,44.129,44.1529,44.0651,44.0731,672181.0
2017-12-12 10:30:00,55.24,55.27,55.18,55.24,497967.0,44.0811,44.105,44.0332,44.0811,497967.0
2017-12-12 11:00:00,55.23,55.28,55.21,55.28,301532.0,44.0731,44.113,44.0572,44.113,301532.0
2017-12-12 11:30:00,55.28,55.31,55.22,55.26,228316.0,44.113,44.137,44.0651,44.0971,228316.0
2017-12-12 12:00:00,55.26,55.31,55.25,55.29,202751.0,44.0971,44.137,44.0891,44.121,202751.0
2017-12-12 12:30:00,55.29,55.3,55.17,55.22,138875.0,44.121,44.129,44.0252,44.0651,138875.0
2017-12-12 13:00:00,55.22,55.29,55.21,55.27,186441.0,44.0651,44.121,44.0572,44.105,186441.0
2017-12-12 13:30:00,55.26,55.27,55.22,55.23,170317.0,44.0971,44.105,44.0651,44.0731,170317.0
2017-12-12 14:00:00,55.23,55.3,55.22,55.29,229230.0,44.0731,44.129,44.0651,44.121,229230.0
2017-12-12 14:30:00,55.29,55.41,55.29,55.38,387937.0,44.121,44.2168,44.121,44.1928,387937.0
2017-12-12 15:00:00,55.39,55.49,55.38,55.48,592162.0,44.2008,44.2806,44.1928,44.2726,592162.0
2017-12-12 15:30:00,55.48,55.52,55.41,55.44,645558.0,44.2726,44.3045,44.2168,44.2407,645558.0
2017-12-13 09:30:00,55.72,55.9,55.72,55.85,1335922.0,44.4641,44.6078,44.4641,44.5679,1335922.0
2017-12-13 10:00:00,55.85,55.87,55.81,55.86,1480655.0,44.5679,44.5838,44.536,44.5759,1480655.0
2017-12-13 10:30:00,55.86,55.98,55.82,55.98,1334950.0,44.5759,44.6716,44.5439,44.6716,1334950.0
2017-12-13 11:00:00,55.98,55.99,55.84,55.84,1135889.0,44.6716,44.6796,44.5599,44.5599,1135889.0
2017-12-13 11:30:00,55.85,55.95,55.85,55.91,1110310.0,44.5679,44.6477,44.5679,44.6158,1110310.0
2017-12-13 12:00:00,55.91,55.92,55.85,55.9,1296465.0,44.6158,44.6237,44.5679,44.6078,1296465.0
2017-12-13 12:30:00,55.9,55.93,55.84,55.91,693733.0,44.6078,44.6317,44.5599,44.6158,693733.0
2017-12-13 13:00:00,55.91,55.96,55.91,55.94,776087.0,44.6158,44.6557,44.6158,44.6397,776087.0
2017-12-13 13:30:00,55.94,55.99,55.89,55.95,659471.0,44.6397,44.6796,44.5998,44.6477,659471.0
2017-12-13 14:00:00,55.95,56.23,55.92,56.02,972523.0,44.6477,44.8711,44.6237,44.7035,972523.0
2017-12-13 14:30:00,56.02,56.23,56.01,56.22,907770.0,44.7035,44.8711,44.6956,44.8631,907770.0
2017-12-13 15:00:00,56.22,56.23,56.07,56.07,752877.0,44.8631,44.8711,44.7434,44.7434,752877.0
2017-12-13 15:30:00,56.07,56.12,56.02,56.04,744054.0,44.7434,44.7833,44.7035,44.7195,744054.0
2017-12-14 09:30:00,55.86,55.94,55.84,55.91,680100.0,44.5759,44.6397,44.5599,44.6158,680100.0
2017-12-14 10:00:00,55.91,55.92,55.85,55.87,534836.0,44.6158,44.6237,44.5679,44.5838,534836.0
2017-12-14 10:30:00,55.88,56.0,55.86,55.97,364590.0,44.5918,44.6876,44.5759,44.6636,364590.0
2017-12-14 11:00:00,55.97,55.99,55.84,55.88,947501.0,44.6636,44.6796,44.5599,44.5918,947501.0
2017-12-14 11:30:00,55.88,55.89,55.8,55.8,363726.0,44.5918,44.5998,44.528,44.528,363726.0
2017-12-14 12:00:00,55.8,55.81,55.77,55.78,276607.0,44.528,44.536,44.504,44.512,276607.0
2017-12-14 12:30:00,55.78,55.83,55.77,55.8,341578.0,44.512,44.5519,44.504,44.528,341578.0
2017-12-14 13:00:00,55.8,55.82,55.77,55.82,232782.0,44.528,44.5439,44.504,44.5439,232782.0
2017-12-14 13:30:00,55.82,55.84,55.77,55.78,457558.0,44.5439,44.5599,44.504,44.512,457558.0
2017-12-14 14:00:00,55.78,55.84,55.71,55.72,451142.0,44.512,44.5599,44.4562,44.4641,451142.0
2017-12-14 14:30:00,55.72,55.76,55.69,55.76,573442.0,44.4641,44.4961,44.4402,44.4961,573442.0
2017-12-14 15:00:00,55.76,55.76,55.68,55.72,459895.0,44.4961,44.4961,44.4322,44.4641,459895.0
2017-12-14 15:30:00,55.72,55.75,55.64,55.65,1074488.0,44.4641,44.4881,44.4003,44.4083,1074488.0
2017-12-15 09:30:00,55.82,55.82,55.54,55.54,991643.0,44.5439,44.5439,44.3205,44.3205,991643.0
2017-12-15 10:00:00,55.55,55.75,55.52,55.7,904074.0,44.3285,44.4881,44.3045,44.4482,904074.0
2017-12-15 10:30:00,55.7,55.71,55.64,55.65,1184259.0,44.4482,44.4562,44.4003,44.4083,1184259.0
2017-12-15 11:00:00,55.65,55.78,55.64,55.76,360662.0,44.4083,44.512,44.4003,44.4961,360662.0
2017-12-15 11:30:00,55.76,55.87,55.75,55.83,349289.0,44.4961,44.5838,44.4881,44.5519,349289.0
2017-12-15 12:00:00,55.84,55.86,55.81,55.82,199179.0,44.5599,44.5759,44.536,44.5439,199179.0
2017-12-15 12:30:00,55.81,55.86,55.79,55.84,226191.0,44.536,44.5759,44.52,44.5599,226191.0
2017-12-15 13:00:00,55.83,55.84,55.78,55.8,343123.0,44.5519,44.5599,44.512,44.528,343123.0
2017-12-15 13:30:00,55.8,55.85,55.78,55.84,407874.0,44.528,44.5679,44.512,44.5599,407874.0
2017-12-15 14:00:00,55.84,55.88,55.83,55.84,628144.0,44.5599,44.5918,44.5519,44.5599,628144.0
2017-12-15 14:30:00,55.84,55.89,55.83,55.86,314969.0,44.5599,44.5998,44.5519,44.5759,314969.0
2017-12-15 15:00:00,55.86,55.92,55.86,55.89,237571.0,44.5759,44.6237,44.5759,44.5998,237571.0
2017-12-15 15:30:00,55.89,55.89,55.74,55.81,1332144.0,44.5998,44.5998,44.4801,44.536,1332144.0
2017-12-18 09:30:00,56.26,56.34,56.25,56.32,562786.0,44.8951,44.9589,44.8871,44.9429,562786.0
2017-12-18 10:00:00,56.33,56.44,56.31,56.43,588441.0,44.9509,45.0387,44.935,45.0307,588441.0
2017-12-18 10:30:00,56.43,56.5,56.41,56.49,536269.0,45.0307,45.0866,45.0148,45.0786,536269.0
2017-12-18 11:00:00,56.5,56.51,56.44,56.5,581639.0,45.0866,45.0946,45.0387,45.0866,581639.0
2017-12-18 11:30:00,56.5,56.58,56.49,56.56,390282.0,45.0866,45.1504,45.0786,45.1345,390282.0
2017-12-18 12:00:00,56.55,56.56,56.43,56.44,303621.0,45.1265,45.1345,45.0307,45.0387,303621.0
2017-12-18 12:30:00,56.44,56.45,56.37,56.39,355155.0,45.0387,45.0467,44.9828,44.9988,355155.0
2017-12-18 13:00:00,56.4,56.41,56.34,56.4,180673.0,45.0068,45.0148,44.9589,45.0068,180673.0
2017-12-18 13:30:00,56.4,56.4,56.33,56.35,167475.0,45.0068,45.0068,44.9509,44.9669,167475.0
2017-12-18 14:00:00,56.35,56.39,56.34,56.37,148023.0,44.9669,44.9988,44.9589,44.9828,148023.0
2017-12-18 14:30:00,56.36,56.42,56.35,56.41,288004.0,44.9749,45.0227,44.9669,45.0148,288004.0
2017-12-18 15:00:00,56.4,56.42,56.38,56.39,612026.0,45.0068,45.0227,44.9908,44.9988,612026.0
2017-12-18 15:30:00,56.39,56.43,56.35,56.4,1016260.0,44.9988,45.0307,44.9669,45.0068,1016260.0
2017-12-19 09:30:00,55.56,55.56,55.3,55.32,744517.0,45.1188,45.1188,44.9076,44.9239,744517.0
2017-12-19 10:00:00,55.32,55.4,55.24,55.27,654793.0,44.9239,44.9888,44.8589,44.8833,654793.0
2017-12-19 10:30:00,55.28,55.31,55.21,55.23,721042.0,44.8914,44.9158,44.8345,44.8508,721042.0
2017-12-19 11:00:00,55.24,55.3,55.19,55.26,1365022.0,44.8589,44.9076,44.8183,44.8752,1365022.0
2017-12-19 11:30:00,55.27,55.28,55.12,55.14,654726.0,44.8833,44.8914,44.7615,44.7777,654726.0
2017-12-19 12:00:00,55.15,55.17,55.09,55.11,470394.0,44.7858,44.8021,44.7371,44.7533,470394.0
2017-12-19 12:30:00,55.11,55.2,55.1,55.2,216119.0,44.7533,44.8264,44.7452,44.8264,216119.0
2017-12-19 13:00:00,55.2,55.24,55.17,55.23,262188.0,44.8264,44.8589,44.8021,44.8508,262188.0
2017-12-19 13:30:00,55.23,55.28,55.21,55.27,277381.0,44.8508,44.8914,44.8345,44.8833,277381.0
2017-12-19 14:00:00,55.28,55.3,55.22,55.28,216196.0,44.8914,44.9076,44.8427,44.8914,216196.0
2017-12-19 14:30:00,55.28,55.28,55.2,55.23,477195.0,44.8914,44.8914,44.8264,44.8508,477195.0
2017-12-19 15:00:00,55.23,55.23,55.15,55.21,1073259.0,44.8508,44.8508,44.7858,44.8345,1073259.0
2017-12-19 15:30:00,55.21,55.25,55.15,55.16,812078.0,44.8345,44.867,44.7858,44.7939,812078.0
2017-12-20 09:30:00,55.46,55.52,55.35,55.44,960436.0,45.0376,45.0863,44.9482,45.0213,960436.0
2017-12-20 10:00:00,55.44,55.45,55.32,55.33,628838.0,45.0213,45.0294,44.9239,44.932,628838.0
2017-12-20 10:30:00,55.34,55.42,55.33,55.41,589756.0,44.9401,45.0051,44.932,44.997,589756.0
2017-12-20 11:00:00,55.42,55.46,55.38,55.45,315174.0,45.0051,45.0376,44.9726,45.0294,315174.0
2017-12-20 11:30:00,55.46,55.5,55.44,55.45,212249.0,45.0376,45.07,45.0213,45.0294,212249.0
2017-12-20 12:00:00,55.45,55.52,55.45,55.51,269191.0,45.0294,45.0863,45.0294,45.0782,269191.0
2017-12-20 12:30:00,55.5,55.51,55.45,55.47,478793.0,45.07,45.0782,45.0294,45.0457,478793.0
2017-12-20 13:00:00,55.47,55.49,55.43,55.45,557207.0,45.0457,45.0619,45.0132,45.0294,557207.0
2017-12-20 13:30:00,55.45,55.46,55.39,55.41,365746.0,45.0294,45.0376,44.9807,44.997,365746.0
2017-12-20 14:00:00,55.4,55.42,55.38,55.41,413647.0,44.9888,45.0051,44.9726,44.997,413647.0
2017-12-20 14:30:00,55.4,55.43,55.37,55.4,405442.0,44.9888,45.0132,44.9645,44.9888,405442.0
2017-12-20 15:00:00,55.4,55.4,55.36,55.38,471081.0,44.9888,44.9888,44.9564,44.9726,471081.0
2017-12-20 15:30:00,55.39,55.41,55.28,55.29,1295786.0,44.9807,44.997,44.8914,44.8995,1295786.0
2017-12-21 09:30:00,55.52,55.64,55.48,55.57,731415.0,45.0863,45.1837,45.0538,45.1269,731415.0
2017-12-21 10:00:00,55.57,55.69,55.56,55.69,738768.0,45.1269,45.2243,45.1188,45.2243,738768.0
2017-12-21 10:30:00,55.69,55.73,55.66,55.69,388255.0,45.2243,45.2568,45.2,45.2243,388255.0
2017-12-21 11:00:00,55.69,55.77,55.67,55.73,622778.0,45.2243,45.2893,45.2081,45.2568,622778.0
2017-12-21 11:30:00,55.74,55.76,55.71,55.73,462355.0,45.2649,45.2812,45.2406,45.2568,462355.0
2017-12-21 12:00:00,55.73,55.81,55.68,55.81,583451.0,45.2568,45.3218,45.2162,45.3218,583451.0
2017-12-21 12:30:00,55.81,55.83,55.7,55.74,407754.0,45.3218,45.338,45.2325,45.2649,407754.0
2017-12-21 13:00:00,55.75,55.78,55.73,55.78,329752.0,45.2731,45.2974,45.2568,45.2974,329752.0
2017-12-21 13:30:00,55.77,55.79,55.75,55.76,373956.0,45.2893,45.3055,45.2731,45.2812,373956.0
2017-12-21 14:00:00,55.76,55.76,55.71,55.73,295089.0,45.2812,45.2812,45.2406,45.2568,295089.0
2017-12-21 14:30:00,55.73,55.77,55.72,55.77,596843.0,45.2568,45.2893,45.2487,45.2893,596843.0
2017-12-21 15:00:00,55.77,55.77,55.7,55.73,422580.0,45.2893,45.2893,45.2325,45.2568,422580.0
2017-12-21 15:30:00,55.73,55.76,55.62,55.66,665802.0,45.2568,45.2812,45.1675,45.2,665802.0
2017-12-22 09:30:00,55.9,55.99,55.81,55.99,1559452.0,45.3949,45.468,45.3218,45.468,1559452.0
2017-12-22 10:00:00,55.98,56.0,55.91,55.94,1001418.0,45.4598,45.4761,45.403,45.4274,1001418.0
2017-12-22 10:30:00,55.94,55.94,55.88,55.94,820363.0,45.4274,45.4274,45.3786,45.4274,820363.0
2017-12-22 11:00:00,55.94,55.96,55.89,55.94,1330518.0,45.4274,45.4436,45.3868,45.4274,1330518.0
2017-12-22 11:30:00,55.94,55.96,55.91,55.93,806153.0,45.4274,45.4436,45.403,45.4192,806153.0
2017-12-22 12:00:00,55.93,55.97,55.91,55.94,448137.0,45.4192,45.4517,45.403,45.4274,448137.0
2017-12-22 12:30:00,55.94,55.96,55.9,55.92,399693.0,45.4274,45.4436,45.3949,45.4111,399693.0
2017-12-22 13:00:00,55.93,55.94,55.9,55.94,187067.0,45.4192,45.4274,45.3949,45.4274,187067.0
2017-12-22 13:30:00,55.93,55.99,55.91,55.97,405174.0,45.4192,45.468,45.403,45.4517,405174.0
2017-12-22 14:00:00,55.97,55.99,55.93,55.98,268544.0,45.4517,45.468,45.4192,45.4598,268544.0
2017-12-22 14:30:00,55.98,56.02,55.97,56.01,579379.0,45.4598,45.4923,45.4517,45.4842,579379.0
2017-12-22 15:00:00,56.01,56.06,56.0,56.05,774862.0,45.4842,45.5248,45.4761,45.5167,774862.0
2017-12-22 15:30:00,56.05,56.12,56.05,56.11,1129817.0,45.5167,45.5735,45.5167,45.5654,1129817.0
2017-12-26 09:30:00,55.98,56.01,55.83,55.89,456877.0,45.4598,45.4842,45.338,45.3868,456877.0
2017-12-26 10:00:00,55.89,55.96,55.86,55.94,289385.0,45.3868,45.4436,45.3624,45.4274,289385.0
2017-12-26 10:30:00,55.95,55.99,55.94,55.96,307254.0,45.4355,45.468,45.4274,45.4436,307254.0
2017-12-26 11:00:00,55.95,56.01,55.92,56.01,298896.0,45.4355,45.4842,45.4111,45.4842,298896.0
2017-12-26 11:30:00,56.0,56.05,55.99,56.03,213464.0,45.4761,45.5167,45.468,45.5004,213464.0
2017-12-26 12:00:00,56.04,56.04,55.98,55.99,249572.0,45.5086,45.5086,45.4598,45.468,249572.0
2017-12-26 12:30:00,55.99,56.03,55.98,56.03,207896.0,45.468,45.5004,45.4598,45.5004,207896.0
2017-12-26 13:00:00,56.02,56.04,56.0,56.04,233917.0,45.4923,45.5086,45.4761,45.5086,233917.0
2017-12-26 13:30:00,56.04,56.05,55.98,55.99,932077.0,45.5086,45.5167,45.4598,45.468,932077.0
2017-12-26 14:00:00,55.99,56.01,55.97,56.01,193947.0,45.468,45.4842,45.4517,45.4842,193947.0
2017-12-26 14:30:00,56.01,56.04,56.0,56.02,160584.0,45.4842,45.5086,45.4761,45.4923,160584.0
2017-12-26 15:00:00,56.03,56.03,55.95,55.95,197262.0,45.5004,45.5004,45.4355,45.4355,197262.0
2017-12-26 15:30:00,55.96,56.05,55.95,56.05,543580.0,45.4436,45.5167,45.4355,45.5167,543580.0
2017-12-27 09:30:00,56.27,56.27,56.13,56.23,552255.0,45.6953,45.6953,45.5817,45.6629,552255.0
2017-12-27 10:00:00,56.22,56.3,56.22,56.3,574810.0,45.6547,45.7197,45.6547,45.7197,574810.0
2017-12-27 10:30:00,56.3,56.31,56.21,56.22,429790.0,45.7197,45.7278,45.6466,45.6547,429790.0
2017-12-27 11:00:00,56.22,56.31,56.22,56.29,253136.0,45.6547,45.7278,45.6547,45.7116,253136.0
2017-12-27 11:30:00,56.3,56.31,56.22,56.23,322992.0,45.7197,45.7278,45.6547,45.6629,322992.0
2017-12-27 12:00:00,56.22,56.23,56.16,56.17,203306.0,45.6547,45.6629,45.606,45.6141,203306.0
2017-12-27 12:30:00,56.17,56.19,56.15,56.17,152556.0,45.6141,45.6304,45.5979,45.6141,152556.0
2017-12-27 13:00:00,56.16,56.17,56.1,56.11,151641.0,45.606,45.6141,45.5573,45.5654,151641.0
2017-12-27 13:30:00,56.11,56.16,56.11,56.16,415162.0,45.5654,45.606,45.5654,45.606,415162.0
2017-12-27 14:00:00,56.16,56.21,56.15,56.2,346140.0,45.606,45.6466,45.5979,45.6385,346140.0
2017-12-27 14:30:00,56.21,56.22,56.18,56.2,386588.0,45.6466,45.6547,45.6223,45.6385,386588.0
2017-12-27 15:00:00,56.2,56.21,56.19,56.2,210531.0,45.6385,45.6466,45.6304,45.6385,210531.0
2017-12-27 15:30:00,56.19,56.25,56.19,56.24,824518.0,45.6304,45.6791,45.6304,45.671,824518.0
2017-12-28 09:30:00,56.76,56.8,56.71,56.74,610069.0,46.0933,46.1257,46.0527,46.077,610069.0
2017-12-28 10:00:00,56.75,56.75,56.7,56.71,231565.0,46.0851,46.0851,46.0445,46.0527,231565.0
2017-12-28 10:30:00,56.7,56.73,56.68,56.7,281480.0,46.0445,46.0689,46.0283,46.0445,281480.0
2017-12-28 11:00:00,56.69,56.74,56.68,56.72,240996.0,46.0364,46.077,46.0283,46.0608,240996.0
2017-12-28 11:30:00,56.72,56.74,56.67,56.73,181490.0,46.0608,46.077,46.0202,46.0689,181490.0
2017-12-28 12:00:00,56.73,56.74,56.71,56.73,165361.0,46.0689,46.077,46.0527,46.0689,165361.0
2017-12-28 12:30:00,56.73,56.75,56.68,56.69,159346.0,46.0689,46.0851,46.0283,46.0364,159346.0
2017-12-28 13:00:00,56.69,56.71,56.68,56.68,437305.0,46.0364,46.0527,46.0283,46.0283,437305.0
2017-12-28 13:30:00,56.68,56.72,56.66,56.71,657186.0,46.0283,46.0608,46.0121,46.0527,657186.0
2017-12-28 14:00:00,56.71,56.72,56.58,56.6,1939753.0,46.0527,46.0608,45.9471,45.9633,1939753.0
2017-12-28 14:30:00,56.6,56.62,56.58,56.62,325312.0,45.9633,45.9796,45.9471,45.9796,325312.0
2017-12-28 15:00:00,56.62,56.62,56.54,56.57,473865.0,45.9796,45.9796,45.9146,45.939,473865.0
2017-12-28 15:30:00,56.57,56.64,56.51,56.62,590899.0,45.939,45.9958,45.8902,45.9796,590899.0
2017-12-29 09:30:00,57.06,57.12,56.93,56.94,734967.0,46.3369,46.3856,46.2313,46.2394,734967.0
2017-12-29 10:00:00,56.93,57.01,56.88,57.0,476723.0,46.2313,46.2963,46.1907,46.2882,476723.0
2017-12-29 10:30:00,57.01,57.09,56.98,57.04,542903.0,46.2963,46.3612,46.2719,46.3206,542903.0
2017-12-29 11:00:00,57.04,57.07,56.93,57.03,548484.0,46.3206,46.345,46.2313,46.3125,548484.0
2017-12-29 11:30:00,57.03,57.11,56.99,57.11,905177.0,46.3125,46.3775,46.28,46.3775,905177.0
2017-12-29 12:00:00,57.11,57.11,57.02,57.02,193821.0,46.3775,46.3775,46.3044,46.3044,193821.0
2017-12-29 12:30:00,57.03,57.07,57.02,57.06,307109.0,46.3125,46.345,46.3044,46.3369,307109.0
2017-12-29 13:00:00,57.05,57.08,57.04,57.05,191761.0,46.3288,46.3531,46.3206,46.3288,191761.0
2017-12-29 13:30:00,57.04,57.06,56.98,57.01,396730.0,46.3206,46.3369,46.2719,46.2963,396730.0
2017-12-29 14:00:00,57.01,57.02,56.94,56.96,391227.0,46.2963,46.3044,46.2394,46.2557,391227.0
2017-12-29 14:30:00,56.96,56.96,56.88,56.91,447587.0,46.2557,46.2557,46.1907,46.2151,447587.0
2017-12-29 15:00:00,56.91,56.97,56.88,56.94,321821.0,46.2151,46.2638,46.1907,46.2394,321821.0
2017-12-29 15:30:00,56.94,56.98,56.86,56.89,1695252.0,46.2394,46.2719,46.1745,46.1988,1695252.0
2018-01-02 09:30:00,57.75,57.78,57.65,57.73,1109735.0,46.8972,46.9216,46.816,46.881,1109735.0
2018-01-02 10:00:00,57.73,57.77,57.71,57.76,967294.0,46.881,46.9135,46.8647,46.9053,967294.0
2018-01-02 10:30:00,57.76,57.76,57.7,57.73,902901.0,46.9053,46.9053,46.8566,46.881,902901.0
2018-01-02 11:00:00,57.73,57.78,57.7,57.71,801530.0,46.881,46.9216,46.8566,46.8647,801530.0
2018-01-02 11:30:00,57.72,57.73,57.65,57.66,886438.0,46.8728,46.881,46.816,46.8241,886438.0
2018-01-02 12:00:00,57.67,57.79,57.67,57.78,585330.0,46.8322,46.9297,46.8322,46.9216,585330.0
2018-01-02 12:30:00,57.78,57.85,57.77,57.85,387652.0,46.9216,46.9784,46.9135,46.9784,387652.0
2018-01-02 13:00:00,57.85,57.9,57.84,57.9,465910.0,46.9784,47.019,46.9703,47.019,465910.0
2018-01-02 13:30:00,57.9,57.91,57.84,57.88,419190.0,47.019,47.0271,46.9703,47.0028,419190.0
2018-01-02 14:00:00,57.87,57.88,57.82,57.85,363297.0,46.9947,47.0028,46.9541,46.9784,363297.0
2018-01-02 14:30:00,57.85,57.87,57.83,57.86,682322.0,46.9784,46.9947,46.9622,46.9865,682322.0
2018-01-02 15:00:00,57.86,57.9,57.83,57.89,1476502.0,46.9865,47.019,46.9622,47.0109,1476502.0
2018-01-02 15:30:00,57.89,58.04,57.87,58.0,1541455.0,47.0109,47.1327,46.9947,47.1002,1541455.0
2018-01-03 09:30:00,58.26,58.39,58.26,58.35,501852.0,47.3114,47.4169,47.3114,47.3845,501852.0
2018-01-03 10:00:00,58.34,58.38,58.27,58.32,1476640.0,47.3763,47.4088,47.3195,47.3601,1476640.0
2018-01-03 10:30:00,58.32,58.43,58.32,58.37,874592.0,47.3601,47.4494,47.3601,47.4007,874592.0
2018-01-03 11:00:00,58.37,58.44,58.36,58.41,527984.0,47.4007,47.4575,47.3926,47.4332,527984.0
2018-01-03 11:30:00,58.41,58.46,58.39,58.42,904376.0,47.4332,47.4738,47.4169,47.4413,904376.0
2018-01-03 12:00:00,58.42,58.47,58.38,58.47,452902.0,47.4413,47.4819,47.4088,47.4819,452902.0
2018-01-03 12:30:00,58.48,58.55,58.47,58.52,589935.0,47.49,47.5469,47.4819,47.5225,589935.0
2018-01-03 13:00:00,58.52,58.55,58.51,58.52,336674.0,47.5225,47.5469,47.5144,47.5225,336674.0
2018-01-03 13:30:00,58.52,58.54,58.49,58.49,452370.0,47.5225,47.5387,47.4981,47.4981,452370.0
2018-01-03 14:00:00,58.49,58.52,58.38,58.48,670692.0,47.4981,47.5225,47.4088,47.49,670692.0
2018-01-03 14:30:00,58.49,58.52,58.45,58.49,609066.0,47.4981,47.5225,47.4657,47.4981,609066.0
2018-01-03 15:00:00,58.5,58.53,58.47,58.53,819071.0,47.5063,47.5306,47.4819,47.5306,819071.0
2018-01-03 15:30:00,58.53,58.57,58.49,58.51,1049051.0,47.5306,47.5631,47.4981,47.5144,1049051.0
2018-01-04 09:30:00,58.65,58.75,58.6,58.68,1092696.0,47.6281,47.7093,47.5875,47.6524,1092696.0
2018-01-04 10:00:00,58.68,58.78,58.62,58.78,671647.0,47.6524,47.7336,47.6037,47.7336,671647.0
2018-01-04 10:30:00,58.78,58.84,58.74,58.78,3948573.0,47.7336,47.7824,47.7012,47.7336,3948573.0
2018-01-04 11:00:00,58.78,58.79,58.71,58.73,532937.0,47.7336,47.7418,47.6768,47.693,532937.0
2018-01-04 11:30:00,58.73,58.79,58.71,58.72,263847.0,47.693,47.7418,47.6768,47.6849,263847.0
2018-01-04 12:00:00,58.72,58.81,58.71,58.76,950669.0,47.6849,47.758,47.6768,47.7174,950669.0
2018-01-04 12:30:00,58.76,58.82,58.75,58.8,843329.0,47.7174,47.7661,47.7093,47.7499,843329.0
2018-01-04 13:00:00,58.8,58.81,58.76,58.77,273034.0,47.7499,47.758,47.7174,47.7255,273034.0
2018-01-04 13:30:00,58.77,58.77,58.66,58.71,314389.0,47.7255,47.7255,47.6362,47.6768,314389.0
2018-01-04 14:00:00,58.71,58.74,58.64,58.65,446419.0,47.6768,47.7012,47.62,47.6281,446419.0
2018-01-04 14:30:00,58.65,58.76,58.64,58.75,1229286.0,47.6281,47.7174,47.62,47.7093,1229286.0
2018-01-04 15:00:00,58.75,58.79,58.67,58.78,2065963.0,47.7093,47.7418,47.6443,47.7336,2065963.0
2018-01-04 15:30:00,58.77,58.78,58.72,58.75,2652941.0,47.7255,47.7336,47.6849,47.7093,2652941.0
2018-01-05 09:30:00,58.9,58.95,58.83,58.93,629803.0,47.8311,47.8717,47.7743,47.8555,629803.0
2018-01-05 10:00:00,58.93,59.1,58.92,59.03,658871.0,47.8555,47.9935,47.8473,47.9367,658871.0
2018-01-05 10:30:00,59.04,59.09,58.96,59.08,711894.0,47.9448,47.9854,47.8798,47.9773,711894.0
2018-01-05 11:00:00,59.08,59.2,59.07,59.18,1680358.0,47.9773,48.0747,47.9691,48.0585,1680358.0
2018-01-05 11:30:00,59.18,59.22,59.15,59.19,467953.0,48.0585,48.091,48.0341,48.0666,467953.0
2018-01-05 12:00:00,59.19,59.21,59.17,59.17,297248.0,48.0666,48.0828,48.0504,48.0504,297248.0
2018-01-05 12:30:00,59.17,59.2,59.15,59.18,613064.0,48.0504,48.0747,48.0341,48.0585,613064.0
2018-01-05 13:00:00,59.18,59.22,59.17,59.22,290975.0,48.0585,48.091,48.0504,48.091,290975.0
2018-01-05 13:30:00,59.21,59.23,59.17,59.19,252654.0,48.0828,48.0991,48.0504,48.0666,252654.0
2018-01-05 14:00:00,59.18,59.19,59.14,59.18,337942.0,48.0585,48.0666,48.026,48.0585,337942.0
2018-01-05 14:30:00,59.17,59.21,59.17,59.19,899782.0,48.0504,48.0828,48.0504,48.0666,899782.0
2018-01-05 15:00:00,59.2,59.22,59.18,59.21,966134.0,48.0747,48.091,48.0585,48.0828,966134.0
2018-01-05 15:30:00,59.21,59.28,59.19,59.26,1583261.0,48.0828,48.1397,48.0666,48.1234,1583261.0
2018-01-08 09:30:00,59.15,59.23,59.12,59.21,983832.0,48.0341,48.0991,48.0098,48.0828,983832.0
2018-01-08 10:00:00,59.21,59.25,59.15,59.23,677182.0,48.0828,48.1153,48.0341,48.0991,677182.0
2018-01-08 10:30:00,59.23,59.27,59.21,59.27,897579.0,48.0991,48.1316,48.0828,48.1316,897579.0
2018-01-08 11:00:00,59.26,59.29,59.22,59.23,337791.0,48.1234,48.1478,48.091,48.0991,337791.0
2018-01-08 11:30:00,59.23,59.27,59.21,59.22,522367.0,48.0991,48.1316,48.0828,48.091,522367.0
2018-01-08 12:00:00,59.22,59.27,59.21,59.27,349981.0,48.091,48.1316,48.0828,48.1316,349981.0
2018-01-08 12:30:00,59.26,59.28,59.23,59.27,209150.0,48.1234,48.1397,48.0991,48.1316,209150.0
2018-01-08 13:00:00,59.28,59.33,59.25,59.33,399657.0,48.1397,48.1803,48.1153,48.1803,399657.0
2018-01-08 13:30:00,59.33,59.34,59.3,59.33,213408.0,48.1803,48.1884,48.1559,48.1803,213408.0
2018-01-08 14:00:00,59.33,59.35,59.31,59.34,332736.0,48.1803,48.1965,48.164,48.1884,332736.0
2018-01-08 14:30:00,59.34,59.36,59.31,59.33,375268.0,48.1884,48.2046,48.164,48.1803,375268.0
2018-01-08 15:00:00,59.34,59.34,59.29,59.31,344005.0,48.1884,48.1884,48.1478,48.164,344005.0
2018-01-08 15:30:00,59.31,59.37,59.27,59.28,764938.0,48.164,48.2128,48.1316,48.1397,764938.0
2018-01-09 09:30:00,59.23,59.24,58.94,58.94,700184.0,48.0991,48.1072,47.8636,47.8636,700184.0
2018-01-09 10:00:00,58.94,59.06,58.92,59.06,880920.0,47.8636,47.961,47.8473,47.961,880920.0
2018-01-09 10:30:00,59.06,59.19,59.03,59.18,585611.0,47.961,48.0666,47.9367,48.0585,585611.0
2018-01-09 11:00:00,59.18,59.21,59.11,59.14,466171.0,48.0585,48.0828,48.0016,48.026,466171.0
2018-01-09 11:30:00,59.13,59.15,59.08,59.13,317146.0,48.0179,48.0341,47.9773,48.0179,317146.0
2018-01-09 12:00:00,59.13,59.13,59.08,59.12,242221.0,48.0179,48.0179,47.9773,48.0098,242221.0
2018-01-09 12:30:00,59.11,59.16,59.1,59.11,228016.0,48.0016,48.0422,47.9935,48.0016,228016.0
2018-01-09 13:00:00,59.12,59.18,59.11,59.17,440604.0,48.0098,48.0585,48.0016,48.0504,440604.0
2018-01-09 13:30:00,59.16,59.21,59.15,59.21,307009.0,48.0422,48.0828,48.0341,48.0828,307009.0
2018-01-09 14:00:00,59.2,59.21,59.14,59.16,330641.0,48.0747,48.0828,48.026,48.0422,330641.0
2018-01-09 14:30:00,59.16,59.18,59.13,59.18,502829.0,48.0422,48.0585,48.0179,48.0585,502829.0
2018-01-09 15:00:00,59.18,59.21,59.14,59.15,623589.0,48.0585,48.0828,48.026,48.0341,623589.0
2018-01-09 15:30:00,59.15,59.22,59.14,59.16,985826.0,48.0341,48.091,48.026,48.0422,985826.0
2018-01-10 09:30:00,58.77,58.82,58.59,58.67,1036872.0,47.7255,47.7661,47.5794,47.6443,1036872.0
2018-01-10 10:00:00,58.67,58.82,58.59,58.79,849329.0,47.6443,47.7661,47.5794,47.7418,849329.0
2018-01-10 10:30:00,58.78,58.82,58.64,58.69,1068272.0,47.7336,47.7661,47.62,47.6606,1068272.0
2018-01-10 11:00:00,58.7,58.79,58.69,58.72,1135551.0,47.6687,47.7418,47.6606,47.6849,1135551.0
2018-01-10 11:30:00,58.72,58.75,58.68,58.72,770570.0,47.6849,47.7093,47.6524,47.6849,770570.0
2018-01-10 12:00:00,58.72,58.82,58.69,58.79,495005.0,47.6849,47.7661,47.6606,47.7418,495005.0
2018-01-10 12:30:00,58.79,58.81,58.77,58.79,568404.0,47.7418,47.758,47.7255,47.7418,568404.0
2018-01-10 13:00:00,58.8,58.88,58.79,58.88,665905.0,47.7499,47.8149,47.7418,47.8149,665905.0
2018-01-10 13:30:00,58.88,58.92,58.85,58.9,372825.0,47.8149,47.8473,47.7905,47.8311,372825.0
2018-01-10 14:00:00,58.9,58.92,58.67,58.68,963606.0,47.8311,47.8473,47.6443,47.6524,963606.0
2018-01-10 14:30:00,58.67,58.72,58.61,58.71,730946.0,47.6443,47.6849,47.5956,47.6768,730946.0
2018-01-10 15:00:00,58.71,58.78,58.69,58.74,576203.0,47.6768,47.7336,47.6606,47.7012,576203.0
2018-01-10 15:30:00,58.73,58.81,58.73,58.79,776366.0,47.693,47.758,47.693,47.7418,776366.0
2018-01-11 09:30:00,58.8,58.91,58.79,58.9,739252.0,47.7499,47.8392,47.7418,47.8311,739252.0
2018-01-11 10:00:00,58.9,58.96,58.85,58.9,593425.0,47.8311,47.8798,47.7905,47.8311,593425.0
2018-01-11 10:30:00,58.9,58.97,58.84,58.97,706949.0,47.8311,47.8879,47.7824,47.8879,706949.0
2018-01-11 11:00:00,58.97,59.0,58.89,58.9,1742482.0,47.8879,47.9123,47.823,47.8311,1742482.0
2018-01-11 11:30:00,58.89,58.95,58.89,58.92,340428.0,47.823,47.8717,47.823,47.8473,340428.0
2018-01-11 12:00:00,58.92,58.92,58.87,58.91,639134.0,47.8473,47.8473,47.8067,47.8392,639134.0
2018-01-11 12:30:00,58.91,59.01,58.9,59.01,530727.0,47.8392,47.9204,47.8311,47.9204,530727.0
2018-01-11 13:00:00,59.01,59.04,58.98,59.03,217739.0,47.9204,47.9448,47.8961,47.9367,217739.0
2018-01-11 13:30:00,59.03,59.05,59.01,59.04,298139.0,47.9367,47.9529,47.9204,47.9448,298139.0
2018-01-11 14:00:00,59.05,59.13,59.05,59.12,778539.0,47.9529,48.0179,47.9529,48.0098,778539.0
2018-01-11 14:30:00,59.12,59.15,59.08,59.15,1008024.0,48.0098,48.0341,47.9773,48.0341,1008024.0
2018-01-11 15:00:00,59.14,59.16,59.11,59.14,686319.0,48.026,48.0422,48.0016,48.026,686319.0
2018-01-11 15:30:00,59.14,59.22,59.11,59.2,675216.0,48.026,48.091,48.0016,48.0747,675216.0
2018-01-12 09:30:00,59.31,59.43,59.17,59.42,1774312.0,48.164,48.2615,48.0504,48.2534,1774312.0
2018-01-12 10:00:00,59.42,59.52,59.38,59.51,996325.0,48.2534,48.3346,48.2209,48.3265,996325.0
2018-01-12 10:30:00,59.51,59.67,59.49,59.61,1363799.0,48.3265,48.4564,48.3102,48.4077,1363799.0
2018-01-12 11:00:00,59.62,59.64,59.54,59.64,1647898.0,48.4158,48.432,48.3508,48.432,1647898.0
2018-01-12 11:30:00,59.63,59.69,59.59,59.65,1321870.0,48.4239,48.4726,48.3914,48.4402,1321870.0
2018-01-12 12:00:00,59.65,59.71,59.65,59.68,1357216.0,48.4402,48.4889,48.4402,48.4645,1357216.0
2018-01-12 12:30:00,59.68,59.7,59.65,59.7,1006607.0,48.4645,48.4808,48.4402,48.4808,1006607.0
2018-01-12 13:00:00,59.69,59.71,59.62,59.65,855348.0,48.4726,48.4889,48.4158,48.4402,855348.0
2018-01-12 13:30:00,59.65,59.73,59.64,59.73,889858.0,48.4402,48.5051,48.432,48.5051,889858.0
2018-01-12 14:00:00,59.72,59.73,59.67,59.72,1186355.0,48.497,48.5051,48.4564,48.497,1186355.0
2018-01-12 14:30:00,59.72,59.76,59.7,59.75,1682112.0,48.497,48.5295,48.4808,48.5214,1682112.0
2018-01-12 15:00:00,59.74,59.77,59.68,59.74,1354189.0,48.5132,48.5376,48.4645,48.5132,1354189.0
2018-01-12 15:30:00,59.74,59.81,59.69,59.8,1920971.0,48.5132,48.5701,48.4726,48.562,1920971.0
2018-01-16 09:30:00,59.95,60.11,59.95,60.07,2574999.0,48.6838,48.8137,48.6838,48.7812,2574999.0
2018-01-16 10:00:00,60.07,60.09,59.97,60.04,876118.0,48.7812,48.7975,48.7,48.7569,876118.0
2018-01-16 10:30:00,60.03,60.04,59.91,59.93,947575.0,48.7487,48.7569,48.6513,48.6675,947575.0
2018-01-16 11:00:00,59.94,59.96,59.83,59.91,1223730.0,48.6757,48.6919,48.5863,48.6513,1223730.0
2018-01-16 11:30:00,59.92,59.93,59.81,59.85,1017244.0,48.6594,48.6675,48.5701,48.6026,1017244.0
2018-01-16 12:00:00,59.85,59.92,59.85,59.88,704403.0,48.6026,48.6594,48.6026,48.6269,704403.0
2018-01-16 12:30:00,59.88,59.89,59.78,59.8,645462.0,48.6269,48.635,48.5457,48.562,645462.0
2018-01-16 13:00:00,59.8,59.82,59.74,59.79,837028.0,48.562,48.5782,48.5132,48.5538,837028.0
2018-01-16 13:30:00,59.8,59.82,59.69,59.69,757627.0,48.562,48.5782,48.4726,48.4726,757627.0
2018-01-16 14:00:00,59.69,59.71,59.58,59.59,1001945.0,48.4726,48.4889,48.3833,48.3914,1001945.0
2018-01-16 14:30:00,59.59,59.64,59.41,59.52,1013412.0,48.3914,48.432,48.2453,48.3346,1013412.0
2018-01-16 15:00:00,59.52,59.62,59.51,59.59,634006.0,48.3346,48.4158,48.3265,48.3914,634006.0
2018-01-16 15:30:00,59.6,59.61,59.44,59.49,1235117.0,48.3995,48.4077,48.2696,48.3102,1235117.0
2018-01-17 09:30:00,59.92,60.0,59.85,59.87,729556.0,48.6594,48.7244,48.6026,48.6188,729556.0
2018-01-17 10:00:00,59.88,60.05,59.85,59.92,696626.0,48.6269,48.765,48.6026,48.6594,696626.0
2018-01-17 10:30:00,59.93,59.99,59.9,59.98,382527.0,48.6675,48.7163,48.6432,48.7081,382527.0
2018-01-17 11:00:00,59.99,60.06,59.95,60.03,561301.0,48.7163,48.7731,48.6838,48.7487,561301.0
2018-01-17 11:30:00,60.03,60.11,60.0,60.09,203363.0,48.7487,48.8137,48.7244,48.7975,203363.0
2018-01-17 12:00:00,60.09,60.19,60.09,60.19,362534.0,48.7975,48.8787,48.7975,48.8787,362534.0
2018-01-17 12:30:00,60.18,60.29,60.17,60.27,312362.0,48.8705,48.9599,48.8624,48.9436,312362.0
2018-01-17 13:00:00,60.27,60.35,60.25,60.34,217928.0,48.9436,49.0086,48.9274,49.0005,217928.0
2018-01-17 13:30:00,60.34,60.39,60.33,60.34,338487.0,49.0005,49.0411,48.9924,49.0005,338487.0
2018-01-17 14:00:00,60.33,60.4,60.33,60.36,447290.0,48.9924,49.0492,48.9924,49.0167,447290.0
2018-01-17 14:30:00,60.35,60.37,60.27,60.28,727780.0,49.0086,49.0248,48.9436,48.9518,727780.0
2018-01-17 15:00:00,60.28,60.31,60.21,60.24,1460333.0,48.9518,48.9761,48.8949,48.9193,1460333.0
2018-01-17 15:30:00,60.24,60.29,60.2,60.23,1375353.0,48.9193,48.9599,48.8868,48.9112,1375353.0
2018-01-18 09:30:00,60.2,60.36,60.18,60.34,809558.0,48.8868,49.0167,48.8705,49.0005,809558.0
2018-01-18 10:00:00,60.34,60.34,60.17,60.21,367464.0,49.0005,49.0005,48.8624,48.8949,367464.0
2018-01-18 10:30:00,60.21,60.23,60.14,60.19,558616.0,48.8949,48.9112,48.8381,48.8787,558616.0
2018-01-18 11:00:00,60.2,60.29,60.17,60.21,605362.0,48.8868,48.9599,48.8624,48.8949,605362.0
2018-01-18 11:30:00,60.21,60.24,60.12,60.16,806807.0,48.8949,48.9193,48.8218,48.8543,806807.0
2018-01-18 12:00:00,60.16,60.29,60.14,60.29,468595.0,48.8543,48.9599,48.8381,48.9599,468595.0
2018-01-18 12:30:00,60.29,60.29,60.2,60.2,749643.0,48.9599,48.9599,48.8868,48.8868,749643.0
2018-01-18 13:00:00,60.2,60.23,60.15,60.18,293517.0,48.8868,48.9112,48.8462,48.8705,293517.0
2018-01-18 13:30:00,60.17,60.28,60.17,60.26,363611.0,48.8624,48.9518,48.8624,48.9355,363611.0
2018-01-18 14:00:00,60.25,60.33,60.24,60.33,513344.0,48.9274,48.9924,48.9193,48.9924,513344.0
2018-01-18 14:30:00,60.33,60.36,60.3,60.33,511244.0,48.9924,49.0167,48.968,48.9924,511244.0
2018-01-18 15:00:00,60.32,60.36,60.25,60.26,596628.0,48.9842,49.0167,48.9274,48.9355,596628.0
2018-01-18 15:30:00,60.26,60.3,60.21,60.3,695863.0,48.9355,48.968,48.8949,48.968,695863.0
2018-01-19 09:30:00,60.62,60.69,60.46,60.52,487320.0,49.2279,49.2847,49.0979,49.1467,487320.0
2018-01-19 10:00:00,60.51,60.58,60.42,60.56,1046490.0,49.1385,49.1954,49.0654,49.1791,1046490.0
2018-01-19 10:30:00,60.57,60.58,60.46,60.48,324943.0,49.1873,49.1954,49.0979,49.1142,324943.0
2018-01-19 11:00:00,60.48,60.56,60.41,60.56,1080063.0,49.1142,49.1791,49.0573,49.1791,1080063.0
2018-01-19 11:30:00,60.55,60.59,60.54,60.58,315601.0,49.171,49.2035,49.1629,49.1954,315601.0
2018-01-19 12:00:00,60.58,60.64,60.57,60.63,140856.0,49.1954,49.2441,49.1873,49.236,140856.0
2018-01-19 12:30:00,60.62,60.68,60.6,60.65,219227.0,49.2279,49.2766,49.2116,49.2522,219227.0
2018-01-19 13:00:00,60.65,60.67,60.6,60.67,323965.0,49.2522,49.2685,49.2116,49.2685,323965.0
2018-01-19 13:30:00,60.67,60.67,60.62,60.64,330901.0,49.2685,49.2685,49.2279,49.2441,330901.0
2018-01-19 14:00:00,60.64,60.72,60.63,60.71,514886.0,49.2441,49.3091,49.236,49.3009,514886.0
2018-01-19 14:30:00,60.71,60.76,60.69,60.7,1632665.0,49.3009,49.3416,49.2847,49.2928,1632665.0
2018-01-19 15:00:00,60.7,60.76,60.68,60.76,539206.0,49.2928,49.3416,49.2766,49.3416,539206.0
2018-01-19 15:30:00,60.76,60.79,60.7,60.78,1050013.0,49.3416,49.3659,49.2928,49.3578,1050013.0
2018-01-22 09:30:00,60.76,60.8,60.64,60.71,697355.0,49.3416,49.374,49.2441,49.3009,697355.0
2018-01-22 10:00:00,60.71,60.83,60.68,60.82,1042637.0,49.3009,49.3984,49.2766,49.3903,1042637.0
2018-01-22 10:30:00,60.82,60.88,60.8,60.82,557032.0,49.3903,49.439,49.374,49.3903,557032.0
2018-01-22 11:00:00,60.82,60.92,60.81,60.91,363733.0,49.3903,49.4715,49.3822,49.4634,363733.0
2018-01-22 11:30:00,60.91,60.97,60.86,60.91,350193.0,49.4634,49.5121,49.4228,49.4634,350193.0
2018-01-22 12:00:00,60.9,60.95,60.84,60.93,371165.0,49.4552,49.4958,49.4065,49.4796,371165.0
2018-01-22 12:30:00,60.93,60.98,60.92,60.94,515091.0,49.4796,49.5202,49.4715,49.4877,515091.0
2018-01-22 13:00:00,60.94,60.94,60.87,60.88,380090.0,49.4877,49.4877,49.4309,49.439,380090.0
2018-01-22 13:30:00,60.88,60.95,60.87,60.93,578314.0,49.439,49.4958,49.4309,49.4796,578314.0
2018-01-22 14:00:00,60.93,60.94,60.87,60.92,486179.0,49.4796,49.4877,49.4309,49.4715,486179.0
2018-01-22 14:30:00,60.92,60.99,60.91,60.98,530434.0,49.4715,49.5283,49.4634,49.5202,530434.0
2018-01-22 15:00:00,60.98,61.02,60.97,61.01,376552.0,49.5202,49.5527,49.5121,49.5446,376552.0
2018-01-22 15:30:00,61.01,61.14,61.0,61.14,944331.0,49.5446,49.6501,49.5364,49.6501,944331.0
2018-01-23 09:30:00,61.11,61.13,61.01,61.05,1448345.0,49.6258,49.642,49.5446,49.5771,1448345.0
2018-01-23 10:00:00,61.04,61.21,61.03,61.2,656549.0,49.5689,49.707,49.5608,49.6989,656549.0
2018-01-23 10:30:00,61.19,61.35,61.17,61.33,662966.0,49.6907,49.8207,49.6745,49.8044,662966.0
2018-01-23 11:00:00,61.34,61.34,61.24,61.3,361429.0,49.8126,49.8126,49.7313,49.7801,361429.0
2018-01-23 11:30:00,61.31,61.35,61.26,61.27,447632.0,49.7882,49.8207,49.7476,49.7557,447632.0
2018-01-23 12:00:00,61.28,61.3,61.19,61.21,399468.0,49.7638,49.7801,49.6907,49.707,399468.0
2018-01-23 12:30:00,61.2,61.23,61.17,61.21,240739.0,49.6989,49.7232,49.6745,49.707,240739.0
2018-01-23 13:00:00,61.21,61.24,61.17,61.23,240116.0,49.707,49.7313,49.6745,49.7232,240116.0
2018-01-23 13:30:00,61.22,61.33,61.22,61.28,375026.0,49.7151,49.8044,49.7151,49.7638,375026.0
2018-01-23 14:00:00,61.28,61.29,61.17,61.22,477970.0,49.7638,49.7719,49.6745,49.7151,477970.0
2018-01-23 14:30:00,61.23,61.31,61.22,61.3,608610.0,49.7232,49.7882,49.7151,49.7801,608610.0
2018-01-23 15:00:00,61.31,61.34,61.25,61.34,639403.0,49.7882,49.8126,49.7395,49.8126,639403.0
2018-01-23 15:30:00,61.34,61.38,61.32,61.38,1602350.0,49.8126,49.845,49.7963,49.845,1602350.0
2018-01-24 09:30:00,61.79,61.91,61.75,61.9,653028.0,50.178,50.2754,50.1455,50.2673,653028.0
2018-01-24 10:00:00,61.9,62.05,61.89,61.99,944103.0,50.2673,50.3891,50.2592,50.3404,944103.0
2018-01-24 10:30:00,61.99,62.03,61.94,61.96,537307.0,50.3404,50.3729,50.2998,50.316,537307.0
2018-01-24 11:00:00,61.96,61.98,61.69,61.74,690797.0,50.316,50.3323,50.0968,50.1374,690797.0
2018-01-24 11:30:00,61.74,61.75,61.51,61.62,690578.0,50.1374,50.1455,49.9506,50.0399,690578.0
2018-01-24 12:00:00,61.63,61.75,61.55,61.69,1196560.0,50.0481,50.1455,49.9831,50.0968,1196560.0
2018-01-24 12:30:00,61.68,61.7,61.58,61.67,407737.0,50.0887,50.1049,50.0075,50.0805,407737.0
2018-01-24 13:00:00,61.66,61.69,61.5,61.66,351992.0,50.0724,50.0968,49.9425,50.0724,351992.0
2018-01-24 13:30:00,61.67,61.92,61.65,61.84,683285.0,50.0805,50.2836,50.0643,50.2186,683285.0
2018-01-24 14:00:00,61.85,61.94,61.79,61.94,399644.0,50.2267,50.2998,50.178,50.2998,399644.0
2018-01-24 14:30:00,61.94,62.03,61.89,61.98,441726.0,50.2998,50.3729,50.2592,50.3323,441726.0
2018-01-24 15:00:00,61.99,62.0,61.91,61.96,727675.0,50.3404,50.3485,50.2754,50.316,727675.0
2018-01-24 15:30:00,61.96,61.99,61.9,61.93,875354.0,50.316,50.3404,50.2673,50.2917,875354.0
2018-01-25 09:30:00,61.99,62.04,61.7,61.76,737686.0,50.3404,50.381,50.1049,50.1536,737686.0
2018-01-25 10:00:00,61.76,61.95,61.72,61.91,915916.0,50.1536,50.3079,50.1211,50.2754,915916.0
2018-01-25 10:30:00,61.92,62.05,61.9,62.03,501697.0,50.2836,50.3891,50.2673,50.3729,501697.0
2018-01-25 11:00:00,62.03,62.19,62.01,62.18,526317.0,50.3729,50.5028,50.3566,50.4947,526317.0
2018-01-25 11:30:00,62.19,62.28,62.19,62.27,372343.0,50.5028,50.5759,50.5028,50.5678,372343.0
2018-01-25 12:00:00,62.26,62.34,62.23,62.29,284128.0,50.5597,50.6246,50.5353,50.584,284128.0
2018-01-25 12:30:00,62.3,62.36,62.29,62.33,384277.0,50.5921,50.6409,50.584,50.6165,384277.0
2018-01-25 13:00:00,62.32,62.41,62.29,62.37,449964.0,50.6084,50.6815,50.584,50.649,449964.0
2018-01-25 13:30:00,62.36,62.37,62.29,62.32,305803.0,50.6409,50.649,50.584,50.6084,305803.0
2018-01-25 14:00:00,62.32,62.33,62.03,62.05,829268.0,50.6084,50.6165,50.3729,50.3891,829268.0
2018-01-25 14:30:00,62.05,62.07,61.82,61.91,1127438.0,50.3891,50.4054,50.2023,50.2754,1127438.0
2018-01-25 15:00:00,61.92,62.0,61.85,61.95,930351.0,50.2836,50.3485,50.2267,50.3079,930351.0
2018-01-25 15:30:00,61.96,61.97,61.85,61.86,975992.0,50.316,50.3242,50.2267,50.2348,975992.0
2018-01-26 09:30:00,62.31,62.36,62.16,62.35,1095466.0,50.6003,50.6409,50.4785,50.6327,1095466.0
2018-01-26 10:00:00,62.35,62.39,62.26,62.29,456775.0,50.6327,50.6652,50.5597,50.584,456775.0
2018-01-26 10:30:00,62.29,62.46,62.28,62.37,608530.0,50.584,50.7221,50.5759,50.649,608530.0
2018-01-26 11:00:00,62.38,62.5,62.37,62.48,673429.0,50.6571,50.7546,50.649,50.7383,673429.0
2018-01-26 11:30:00,62.49,62.54,62.41,62.44,955022.0,50.7464,50.787,50.6815,50.7058,955022.0
2018-01-26 12:00:00,62.44,62.49,62.43,62.47,276931.0,50.7058,50.7464,50.6977,50.7302,276931.0
2018-01-26 12:30:00,62.47,62.53,62.45,62.49,224065.0,50.7302,50.7789,50.714,50.7464,224065.0
2018-01-26 13:00:00,62.49,62.57,62.48,62.54,304721.0,50.7464,50.8114,50.7383,50.787,304721.0
2018-01-26 13:30:00,62.53,62.58,62.52,62.58,382203.0,50.7789,50.8195,50.7708,50.8195,382203.0
2018-01-26 14:00:00,62.59,62.63,62.53,62.54,445526.0,50.8276,50.8601,50.7789,50.787,445526.0
2018-01-26 14:30:00,62.55,62.61,62.51,62.59,495934.0,50.7952,50.8439,50.7627,50.8276,495934.0
2018-01-26 15:00:00,62.59,62.64,62.57,62.58,388395.0,50.8276,50.8682,50.8114,50.8195,388395.0
2018-01-26 15:30:00,62.58,62.7,62.57,62.7,809929.0,50.8195,50.917,50.8114,50.917,809929.0
2018-01-29 09:30:00,61.99,61.99,61.82,61.95,1201282.0,50.3404,50.3404,50.2023,50.3079,1201282.0
2018-01-29 10:00:00,61.94,62.02,61.86,62.01,4174692.0,50.2998,50.3648,50.2348,50.3566,4174692.0
2018-01-29 10:30:00,62.01,62.03,61.81,61.9,3548576.0,50.3566,50.3729,50.1942,50.2673,3548576.0
2018-01-29 11:00:00,61.9,61.93,61.75,61.92,1964695.0,50.2673,50.2917,50.1455,50.2836,1964695.0
2018-01-29 11:30:00,61.92,61.97,61.9,61.92,679297.0,50.2836,50.3242,50.2673,50.2836,679297.0
2018-01-29 12:00:00,61.92,61.96,61.86,61.94,836381.0,50.2836,50.316,50.2348,50.2998,836381.0
2018-01-29 12:30:00,61.94,61.95,61.86,61.93,485041.0,50.2998,50.3079,50.2348,50.2917,485041.0
2018-01-29 13:00:00,61.94,61.95,61.87,61.91,538347.0,50.2998,50.3079,50.243,50.2754,538347.0
2018-01-29 13:30:00,61.92,61.92,61.87,61.89,354167.0,50.2836,50.2836,50.243,50.2592,354167.0
2018-01-29 14:00:00,61.89,61.97,61.88,61.91,400726.0,50.2592,50.3242,50.2511,50.2754,400726.0
2018-01-29 14:30:00,61.92,61.94,61.87,61.94,858587.0,50.2836,50.2998,50.243,50.2998,858587.0
2018-01-29 15:00:00,61.94,61.96,61.85,61.86,420291.0,50.2998,50.316,50.2267,50.2348,420291.0
2018-01-29 15:30:00,61.85,61.86,61.69,61.79,1528997.0,50.2267,50.2348,50.0968,50.178,1528997.0
2018-01-30 09:30:00,61.19,61.22,60.93,60.94,2023640.0,49.6907,49.7151,49.4796,49.4877,2023640.0
2018-01-30 10:00:00,60.93,60.95,60.75,60.88,852153.0,49.4796,49.4958,49.3334,49.439,852153.0
2018-01-30 10:30:00,60.88,60.97,60.82,60.94,931024.0,49.439,49.5121,49.3903,49.4877,931024.0
2018-01-30 11:00:00,60.94,61.03,60.87,60.9,483984.0,49.4877,49.5608,49.4309,49.4552,483984.0
2018-01-30 11:30:00,60.9,61.0,60.86,60.9,555061.0,49.4552,49.5364,49.4228,49.4552,555061.0
2018-01-30 12:00:00,60.91,61.04,60.89,60.93,3100473.0,49.4634,49.5689,49.4471,49.4796,3100473.0
2018-01-30 12:30:00,60.92,60.95,60.84,60.89,377378.0,49.4715,49.4958,49.4065,49.4471,377378.0
2018-01-30 13:00:00,60.88,60.9,60.77,60.87,614128.0,49.439,49.4552,49.3497,49.4309,614128.0
2018-01-30 13:30:00,60.87,61.0,60.85,60.99,492783.0,49.4309,49.5364,49.4146,49.5283,492783.0
2018-01-30 14:00:00,60.99,61.05,60.97,61.03,958431.0,49.5283,49.5771,49.5121,49.5608,958431.0
2018-01-30 14:30:00,61.03,61.03,60.93,60.98,607352.0,49.5608,49.5608,49.4796,49.5202,607352.0
2018-01-30 15:00:00,60.98,61.11,60.97,61.05,951546.0,49.5202,49.6258,49.5121,49.5771,951546.0
2018-01-30 15:30:00,61.05,61.1,60.94,60.95,1552015.0,49.5771,49.6177,49.4877,49.4958,1552015.0
2018-01-31 09:30:00,61.76,61.81,61.68,61.71,696641.0,50.1536,50.1942,50.0887,50.113,696641.0
2018-01-31 10:00:00,61.7,61.75,61.62,61.65,669128.0,50.1049,50.1455,50.0399,50.0643,669128.0
2018-01-31 10:30:00,61.64,61.71,61.44,61.47,472184.0,50.0562,50.113,49.8938,49.9181,472184.0
2018-01-31 11:00:00,61.5,61.51,61.35,61.36,907186.0,49.9425,49.9506,49.8207,49.8288,907186.0
2018-01-31 11:30:00,61.36,61.45,61.31,61.36,1070391.0,49.8288,49.9019,49.7882,49.8288,1070391.0
2018-01-31 12:00:00,61.36,61.42,61.34,61.39,393811.0,49.8288,49.8775,49.8126,49.8532,393811.0
2018-01-31 12:30:00,61.39,61.43,61.25,61.28,873815.0,49.8532,49.8856,49.7395,49.7638,873815.0
2018-01-31 13:00:00,61.27,61.37,61.26,61.37,895447.0,49.7557,49.8369,49.7476,49.8369,895447.0
2018-01-31 13:30:00,61.37,61.38,61.3,61.37,588076.0,49.8369,49.845,49.7801,49.8369,588076.0
2018-01-31 14:00:00,61.36,61.65,61.01,61.17,1243795.0,49.8288,50.0643,49.5446,49.6745,1243795.0
2018-01-31 14:30:00,61.17,61.24,61.04,61.21,1477822.0,49.6745,49.7313,49.5689,49.707,1477822.0
2018-01-31 15:00:00,61.21,61.28,61.15,61.27,1212384.0,49.707,49.7638,49.6583,49.7557,1212384.0
2018-01-31 15:30:00,61.26,61.52,61.24,61.42,2300938.0,49.7476,49.9587,49.7313,49.8775,2300938.0
2018-02-01 09:30:00,60.93,61.13,60.8,61.09,1125405.0,49.4796,49.642,49.374,49.6095,1125405.0
2018-02-01 10:00:00,61.09,61.18,61.0,61.04,1501241.0,49.6095,49.6826,49.5364,49.5689,1501241.0
2018-02-01 10:30:00,61.04,61.15,61.0,61.03,903105.0,49.5689,49.6583,49.5364,49.5608,903105.0
2018-02-01 11:00:00,61.04,61.08,60.82,60.83,1292063.0,49.5689,49.6014,49.3903,49.3984,1292063.0
2018-02-01 11:30:00,60.84,61.22,60.82,61.22,3387220.0,49.4065,49.7151,49.3903,49.7151,3387220.0
2018-02-01 12:00:00,61.22,61.26,61.13,61.16,556898.0,49.7151,49.7476,49.642,49.6664,556898.0
2018-02-01 12:30:00,61.16,61.2,61.08,61.1,2651930.0,49.6664,49.6989,49.6014,49.6177,2651930.0
2018-02-01 13:00:00,61.1,61.18,61.09,61.14,532890.0,49.6177,49.6826,49.6095,49.6501,532890.0
2018-02-01 13:30:00,61.14,61.15,60.93,60.95,1645528.0,49.6501,49.6583,49.4796,49.4958,1645528.0
2018-02-01 14:00:00,60.95,60.96,60.67,60.85,1120023.0,49.4958,49.504,49.2685,49.4146,1120023.0
2018-02-01 14:30:00,60.85,60.91,60.81,60.9,823425.0,49.4146,49.4634,49.3822,49.4552,823425.0
2018-02-01 15:00:00,60.89,60.92,60.75,60.75,654676.0,49.4471,49.4715,49.3334,49.3334,654676.0
2018-02-01 15:30:00,60.75,60.81,60.64,60.69,1824264.0,49.3334,49.3822,49.2441,49.2847,1824264.0
2018-02-02 09:30:00,60.06,60.1,59.62,59.65,1248525.0,48.7731,48.8056,48.4158,48.4402,1248525.0
2018-02-02 10:00:00,59.65,59.67,59.41,59.65,1607252.0,48.4402,48.4564,48.2453,48.4402,1607252.0
2018-02-02 10:30:00,59.65,59.78,59.53,59.74,2943915.0,48.4402,48.5457,48.3427,48.5132,2943915.0
2018-02-02 11:00:00,59.75,59.89,59.65,59.66,858312.0,48.5214,48.635,48.4402,48.4483,858312.0
2018-02-02 11:30:00,59.67,59.78,59.57,59.57,497469.0,48.4564,48.5457,48.3752,48.3752,497469.0
2018-02-02 12:00:00,59.58,59.91,59.55,59.89,668806.0,48.3833,48.6513,48.3589,48.635,668806.0
2018-02-02 12:30:00,59.88,59.89,59.78,59.79,253876.0,48.6269,48.635,48.5457,48.5538,253876.0
2018-02-02 13:00:00,59.77,59.86,59.67,59.72,474626.0,48.5376,48.6107,48.4564,48.497,474626.0
2018-02-02 13:30:00,59.73,59.77,59.61,59.63,729704.0,48.5051,48.5376,48.4077,48.4239,729704.0
2018-02-02 14:00:00,59.64,59.65,59.38,59.42,609782.0,48.432,48.4402,48.2209,48.2534,609782.0
2018-02-02 14:30:00,59.41,59.62,59.31,59.34,1304992.0,48.2453,48.4158,48.164,48.1884,1304992.0
2018-02-02 15:00:00,59.33,59.46,59.2,59.31,1120974.0,48.1803,48.2859,48.0747,48.164,1120974.0
2018-02-02 15:30:00,59.32,59.41,59.1,59.17,1532838.0,48.1722,48.2453,47.9935,48.0504,1532838.0
2018-02-05 09:30:00,59.03,59.15,58.85,59.03,1958627.0,47.9367,48.0341,47.7905,47.9367,1958627.0
2018-02-05 10:00:00,59.03,59.59,58.93,59.53,1105195.0,47.9367,48.3914,47.8555,48.3427,1105195.0
2018-02-05 10:30:00,59.52,59.53,59.31,59.38,839694.0,48.3346,48.3427,48.164,48.2209,839694.0
2018-02-05 11:00:00,59.38,59.46,59.17,59.2,902128.0,48.2209,48.2859,48.0504,48.0747,902128.0
2018-02-05 11:30:00,59.2,59.25,59.11,59.24,428236.0,48.0747,48.1153,48.0016,48.1072,428236.0
2018-02-05 12:00:00,59.24,59.27,58.96,59.02,621822.0,48.1072,48.1316,47.8798,47.9285,621822.0
2018-02-05 12:30:00,59.01,59.14,58.94,59.02,425174.0,47.9204,48.026,47.8636,47.9285,425174.0
2018-02-05 13:00:00,59.02,59.04,58.68,58.74,755199.0,47.9285,47.9448,47.6524,47.7012,755199.0
2018-02-05 13:30:00,58.78,58.95,58.65,58.93,590708.0,47.7336,47.8717,47.6281,47.8555,590708.0
2018-02-05 14:00:00,58.93,58.94,58.54,58.57,713677.0,47.8555,47.8636,47.5387,47.5631,713677.0
2018-02-05 14:30:00,58.56,58.56,58.1,58.13,1145963.0,47.555,47.555,47.1814,47.2058,1145963.0
2018-02-05 15:00:00,58.13,58.2,57.1,58.15,3131260.0,47.2058,47.2626,46.3694,47.222,3131260.0
2018-02-05 15:30:00,58.15,58.2,57.15,57.18,3551831.0,47.222,47.2626,46.41,46.4343,3551831.0
2018-02-06 09:30:00,57.13,58.36,56.91,58.05,3120184.0,46.3937,47.3926,46.2151,47.1408,3120184.0
2018-02-06 10:00:00,58.06,58.36,57.64,57.79,3867581.0,47.149,47.3926,46.8079,46.9297,3867581.0
2018-02-06 10:30:00,57.79,58.11,57.52,57.94,2745899.0,46.9297,47.1896,46.7104,47.0515,2745899.0
2018-02-06 11:00:00,57.94,58.05,57.73,57.94,1717418.0,47.0515,47.1408,46.881,47.0515,1717418.0
2018-02-06 11:30:00,57.94,58.17,57.76,58.08,1397291.0,47.0515,47.2383,46.9053,47.1652,1397291.0
2018-02-06 12:00:00,58.08,58.62,58.08,58.6,1261084.0,47.1652,47.6037,47.1652,47.5875,1261084.0
2018-02-06 12:30:00,58.6,58.81,58.5,58.63,1947464.0,47.5875,47.758,47.5063,47.6118,1947464.0
2018-02-06 13:00:00,58.61,58.65,58.3,58.6,952255.0,47.5956,47.6281,47.3439,47.5875,952255.0
2018-02-06 13:30:00,58.59,58.61,58.3,58.36,1304525.0,47.5794,47.5956,47.3439,47.3926,1304525.0
2018-02-06 14:00:00,58.35,58.55,58.3,58.44,1189824.0,47.3845,47.5469,47.3439,47.4575,1189824.0
2018-02-06 14:30:00,58.44,59.1,58.39,59.07,1877614.0,47.4575,47.9935,47.4169,47.9691,1877614.0
2018-02-06 15:00:00,59.06,59.27,58.74,59.05,1833421.0,47.961,48.1316,47.7012,47.9529,1833421.0
2018-02-06 15:30:00,59.05,59.34,58.78,58.88,2722986.0,47.9529,48.1884,47.7336,47.8149,2722986.0
2018-02-07 09:30:00,57.86,58.29,57.81,58.24,1276452.0,46.9865,47.3357,46.9459,47.2951,1276452.0
2018-02-07 10:00:00,58.22,58.45,58.16,58.26,1116177.0,47.2789,47.4657,47.2302,47.3114,1116177.0
2018-02-07 10:30:00,58.26,58.27,58.13,58.17,696504.0,47.3114,47.3195,47.2058,47.2383,696504.0
2018-02-07 11:00:00,58.17,58.45,58.16,58.3,869984.0,47.2383,47.4657,47.2302,47.3439,869984.0
2018-02-07 11:30:00,58.29,58.31,58.15,58.27,962628.0,47.3357,47.352,47.222,47.3195,962628.0
2018-02-07 12:00:00,58.27,58.29,58.19,58.23,1490474.0,47.3195,47.3357,47.2545,47.287,1490474.0
2018-02-07 12:30:00,58.24,58.25,57.69,57.72,1710629.0,47.2951,47.3032,46.8485,46.8728,1710629.0
2018-02-07 13:00:00,57.72,57.82,57.42,57.54,3744697.0,46.8728,46.9541,46.6292,46.7267,3744697.0
2018-02-07 13:30:00,57.54,57.79,57.51,57.61,3628533.0,46.7267,46.9297,46.7023,46.7835,3628533.0
2018-02-07 14:00:00,57.6,57.68,57.37,57.64,1681295.0,46.7754,46.8404,46.5886,46.8079,1681295.0
2018-02-07 14:30:00,57.64,57.66,57.29,57.41,1095145.0,46.8079,46.8241,46.5237,46.6211,1095145.0
2018-02-07 15:00:00,57.42,57.62,57.37,57.56,1085206.0,46.6292,46.7916,46.5886,46.7429,1085206.0
2018-02-07 15:30:00,57.56,57.56,57.08,57.09,3368996.0,46.7429,46.7429,46.3531,46.3612,3368996.0
2018-02-08 09:30:00,57.5,57.55,57.02,57.07,1151034.0,46.6942,46.7348,46.3044,46.345,1151034.0
2018-02-08 10:00:00,57.07,57.16,56.9,56.91,881105.0,46.345,46.4181,46.2069,46.2151,881105.0
2018-02-08 10:30:00,56.91,56.95,56.48,56.58,1248502.0,46.2151,46.2476,45.8659,45.9471,1248502.0
2018-02-08 11:00:00,56.59,56.71,56.17,56.19,1552015.0,45.9552,46.0527,45.6141,45.6304,1552015.0
2018-02-08 11:30:00,56.18,56.54,56.15,56.29,1191479.0,45.6223,45.9146,45.5979,45.7116,1191479.0
2018-02-08 12:00:00,56.29,56.39,55.93,56.01,1346771.0,45.7116,45.7928,45.4192,45.4842,1346771.0
2018-02-08 12:30:00,56.01,56.2,55.64,55.8,1026113.0,45.4842,45.6385,45.1837,45.3137,1026113.0
2018-02-08 13:00:00,55.8,56.1,55.67,55.86,1219506.0,45.3137,45.5573,45.2081,45.3624,1219506.0
2018-02-08 13:30:00,55.85,56.38,55.83,56.25,1433107.0,45.3543,45.7847,45.338,45.6791,1433107.0
2018-02-08 14:00:00,56.25,56.33,56.04,56.09,936367.0,45.6791,45.7441,45.5086,45.5492,936367.0
2018-02-08 14:30:00,56.09,56.1,55.72,55.81,1353614.0,45.5492,45.5573,45.2487,45.3218,1353614.0
2018-02-08 15:00:00,55.82,55.93,55.63,55.84,1634153.0,45.3299,45.4192,45.1756,45.3462,1634153.0
2018-02-08 15:30:00,55.84,55.89,55.18,55.18,2207735.0,45.3462,45.3868,44.8102,44.8102,2207735.0
2018-02-09 09:30:00,55.99,56.43,55.85,56.36,2759673.0,45.468,45.8253,45.3543,45.7684,2759673.0
2018-02-09 10:00:00,56.36,56.4,55.95,56.09,1299068.0,45.7684,45.8009,45.4355,45.5492,1299068.0
2018-02-09 10:30:00,56.09,56.13,55.39,55.66,1669277.0,45.5492,45.5817,44.9807,45.2,1669277.0
2018-02-09 11:00:00,55.66,55.83,55.4,55.5,1129293.0,45.2,45.338,44.9888,45.07,1129293.0
2018-02-09 11:30:00,55.5,55.7,55.27,55.28,778494.0,45.07,45.2325,44.8833,44.8914,778494.0
2018-02-09 12:00:00,55.29,55.34,54.89,54.9,1311377.0,44.8995,44.9401,44.5747,44.5828,1311377.0
2018-02-09 12:30:00,54.9,55.09,54.57,55.09,1085369.0,44.5828,44.7371,44.3148,44.7371,1085369.0
2018-02-09 13:00:00,55.09,55.09,54.61,54.68,1311864.0,44.7371,44.7371,44.3473,44.4041,1311864.0
2018-02-09 13:30:00,54.67,55.32,54.48,55.17,1496710.0,44.396,44.9239,44.2417,44.8021,1496710.0
2018-02-09 14:00:00,55.16,56.0,55.15,55.53,1618092.0,44.7939,45.4761,44.7858,45.0944,1618092.0
2018-02-09 14:30:00,55.53,55.84,55.37,55.65,1541406.0,45.0944,45.3462,44.9645,45.1919,1541406.0
2018-02-09 15:00:00,55.66,56.05,55.39,55.96,1516908.0,45.2,45.5167,44.9807,45.4436,1516908.0
2018-02-09 15:30:00,55.97,56.53,55.9,56.16,2908140.0,45.4517,45.9065,45.3949,45.606,2908140.0
2018-02-12 09:30:00,56.84,57.21,56.78,56.84,1587663.0,46.1582,46.4587,46.1095,46.1582,1587663.0
2018-02-12 10:00:00,56.85,56.98,56.39,56.6,1375678.0,46.1663,46.2719,45.7928,45.9633,1375678.0
2018-02-12 10:30:00,56.6,56.81,56.51,56.75,1260756.0,45.9633,46.1339,45.8902,46.0851,1260756.0
2018-02-12 11:00:00,56.75,56.86,56.57,56.73,1799333.0,46.0851,46.1745,45.939,46.0689,1799333.0
2018-02-12 11:30:00,56.74,56.89,56.64,56.88,857105.0,46.077,46.1988,45.9958,46.1907,857105.0
2018-02-12 12:00:00,56.89,57.1,56.8,57.04,1755064.0,46.1988,46.3694,46.1257,46.3206,1755064.0
2018-02-12 12:30:00,57.04,57.14,56.96,57.11,737897.0,46.3206,46.4018,46.2557,46.3775,737897.0
2018-02-12 13:00:00,57.11,57.17,57.03,57.16,625115.0,46.3775,46.4262,46.3125,46.4181,625115.0
2018-02-12 13:30:00,57.17,57.33,57.15,57.31,776403.0,46.4262,46.5561,46.41,46.5399,776403.0
2018-02-12 14:00:00,57.32,57.35,57.12,57.27,1057280.0,46.548,46.5724,46.3856,46.5074,1057280.0
2018-02-12 14:30:00,57.27,57.36,57.06,57.1,816411.0,46.5074,46.5805,46.3369,46.3694,816411.0
2018-02-12 15:00:00,57.1,57.35,57.09,57.19,803557.0,46.3694,46.5724,46.3612,46.4425,803557.0
2018-02-12 15:30:00,57.2,57.25,56.83,56.97,1705737.0,46.4506,46.4912,46.1501,46.2638,1705737.0
2018-02-13 09:30:00,57.05,57.25,56.97,57.21,1590508.0,46.3288,46.4912,46.2638,46.4587,1590508.0
2018-02-13 10:00:00,57.21,57.4,57.13,57.31,762814.0,46.4587,46.613,46.3937,46.5399,762814.0
2018-02-13 10:30:00,57.31,57.41,57.19,57.34,635970.0,46.5399,46.6211,46.4425,46.5643,635970.0
2018-02-13 11:00:00,57.34,57.34,57.16,57.19,1203227.0,46.5643,46.5643,46.4181,46.4425,1203227.0
2018-02-13 11:30:00,57.19,57.33,57.17,57.28,987062.0,46.4425,46.5561,46.4262,46.5155,987062.0
2018-02-13 12:00:00,57.27,57.29,57.16,57.16,329975.0,46.5074,46.5237,46.4181,46.4181,329975.0
2018-02-13 12:30:00,57.17,57.24,57.1,57.13,1001480.0,46.4262,46.4831,46.3694,46.3937,1001480.0
2018-02-13 13:00:00,57.13,57.34,57.11,57.26,534494.0,46.3937,46.5643,46.3775,46.4993,534494.0
2018-02-13 13:30:00,57.26,57.34,57.22,57.24,369447.0,46.4993,46.5643,46.4668,46.4831,369447.0
2018-02-13 14:00:00,57.24,57.41,57.22,57.34,617313.0,46.4831,46.6211,46.4668,46.5643,617313.0
2018-02-13 14:30:00,57.34,57.41,57.24,57.39,628209.0,46.5643,46.6211,46.4831,46.6049,628209.0
2018-02-13 15:00:00,57.39,57.41,57.3,57.37,914113.0,46.6049,46.6211,46.5318,46.5886,914113.0
2018-02-13 15:30:00,57.37,57.52,57.36,57.38,2802941.0,46.5886,46.7104,46.5805,46.5967,2802941.0
2018-02-14 09:30:00,57.24,57.73,57.24,57.51,1493684.0,46.4831,46.881,46.4831,46.7023,1493684.0
2018-02-14 10:00:00,57.5,58.06,57.43,57.95,1438335.0,46.6942,47.149,46.6373,47.0596,1438335.0
2018-02-14 10:30:00,57.95,58.12,57.82,58.07,832661.0,47.0596,47.1977,46.9541,47.1571,832661.0
2018-02-14 11:00:00,58.07,58.19,57.91,58.17,597820.0,47.1571,47.2545,47.0271,47.2383,597820.0
2018-02-14 11:30:00,58.18,58.28,57.96,58.02,675783.0,47.2464,47.3276,47.0677,47.1165,675783.0
2018-02-14 12:00:00,58.02,58.21,58.0,58.19,587727.0,47.1165,47.2708,47.1002,47.2545,587727.0
2018-02-14 12:30:00,58.18,58.49,58.17,58.47,629121.0,47.2464,47.4981,47.2383,47.4819,629121.0
2018-02-14 13:00:00,58.48,58.71,58.46,58.59,1182284.0,47.49,47.6768,47.4738,47.5794,1182284.0
2018-02-14 13:30:00,58.59,58.72,58.57,58.69,2052022.0,47.5794,47.6849,47.5631,47.6606,2052022.0
2018-02-14 14:00:00,58.69,58.84,58.61,58.61,710213.0,47.6606,47.7824,47.5956,47.5956,710213.0
2018-02-14 14:30:00,58.6,58.81,58.58,58.77,578895.0,47.5875,47.758,47.5712,47.7255,578895.0
2018-02-14 15:00:00,58.77,58.91,58.72,58.72,957104.0,47.7255,47.8392,47.6849,47.6849,957104.0
2018-02-14 15:30:00,58.72,58.84,58.62,58.77,1124881.0,47.6849,47.7824,47.6037,47.7255,1124881.0
2018-02-15 09:30:00,59.77,60.07,59.49,60.06,2299757.0,48.5376,48.7812,48.3102,48.7731,2299757.0
2018-02-15 10:00:00,60.07,60.08,59.55,59.82,1717552.0,48.7812,48.7893,48.3589,48.5782,1717552.0
2018-02-15 10:30:00,59.82,59.86,59.18,59.2,1332188.0,48.5782,48.6107,48.0585,48.0747,1332188.0
2018-02-15 11:00:00,59.18,59.58,59.07,59.58,4432376.0,48.0585,48.3833,47.9691,48.3833,4432376.0
2018-02-15 11:30:00,59.58,59.72,59.43,59.61,764332.0,48.3833,48.497,48.2615,48.4077,764332.0
2018-02-15 12:00:00,59.61,59.68,59.36,59.39,527766.0,48.4077,48.4645,48.2046,48.229,527766.0
2018-02-15 12:30:00,59.39,59.63,59.38,59.58,491029.0,48.229,48.4239,48.2209,48.3833,491029.0
2018-02-15 13:00:00,59.59,59.76,59.57,59.61,688005.0,48.3914,48.5295,48.3752,48.4077,688005.0
2018-02-15 13:30:00,59.61,59.7,59.51,59.62,621869.0,48.4077,48.4808,48.3265,48.4158,621869.0
2018-02-15 14:00:00,59.61,59.78,59.6,59.72,827428.0,48.4077,48.5457,48.3995,48.497,827428.0
2018-02-15 14:30:00,59.72,59.76,59.56,59.59,715244.0,48.497,48.5295,48.3671,48.3914,715244.0
2018-02-15 15:00:00,59.6,59.71,59.59,59.65,950175.0,48.3995,48.4889,48.3914,48.4402,950175.0
2018-02-15 15:30:00,59.65,59.88,59.56,59.87,1491209.0,48.4402,48.6269,48.3671,48.6188,1491209.0
2018-02-16 09:30:00,59.45,59.79,59.41,59.63,4324147.0,48.2777,48.5538,48.2453,48.4239,4324147.0
2018-02-16 10:00:00,59.66,59.86,59.5,59.85,1377408.0,48.4483,48.6107,48.3183,48.6026,1377408.0
2018-02-16 10:30:00,59.85,59.96,59.81,59.85,1248458.0,48.6026,48.6919,48.5701,48.6026,1248458.0
2018-02-16 11:00:00,59.85,60.1,59.83,60.0,1757290.0,48.6026,48.8056,48.5863,48.7244,1757290.0
2018-02-16 11:30:00,60.0,60.08,59.96,60.03,1035958.0,48.7244,48.7893,48.6919,48.7487,1035958.0
2018-02-16 12:00:00,60.03,60.07,59.93,60.05,508176.0,48.7487,48.7812,48.6675,48.765,508176.0
2018-02-16 12:30:00,60.05,60.18,59.84,59.93,885891.0,48.765,48.8705,48.5944,48.6675,885891.0
2018-02-16 13:00:00,59.94,59.99,59.61,59.71,1334658.0,48.6757,48.7163,48.4077,48.4889,1334658.0
2018-02-16 13:30:00,59.72,59.86,59.58,59.68,1071547.0,48.497,48.6107,48.3833,48.4645,1071547.0
2018-02-16 14:00:00,59.67,59.76,59.47,59.65,1853784.0,48.4564,48.5295,48.294,48.4402,1853784.0
2018-02-16 14:30:00,59.65,59.8,59.57,59.8,763170.0,48.4402,48.562,48.3752,48.562,763170.0
2018-02-16 15:00:00,59.8,59.83,59.69,59.73,666905.0,48.562,48.5863,48.4726,48.5051,666905.0
2018-02-16 15:30:00,59.73,59.82,59.62,59.67,1923927.0,48.5051,48.5782,48.4158,48.4564,1923927.0
2018-02-20 09:30:00,58.66,58.9,58.59,58.73,2090837.0,47.6362,47.8311,47.5794,47.693,2090837.0
2018-02-20 10:00:00,58.73,58.97,58.66,58.83,2423335.0,47.693,47.8879,47.6362,47.7743,2423335.0
2018-02-20 10:30:00,58.82,58.86,58.6,58.64,1218800.0,47.7661,47.7986,47.5875,47.62,1218800.0
2018-02-20 11:00:00,58.64,58.91,58.61,58.9,998478.0,47.62,47.8392,47.5956,47.8311,998478.0
2018-02-20 11:30:00,58.91,59.03,58.86,59.02,654469.0,47.8392,47.9367,47.7986,47.9285,654469.0
2018-02-20 12:00:00,59.02,59.08,58.97,59.04,399278.0,47.9285,47.9773,47.8879,47.9448,399278.0
2018-02-20 12:30:00,59.03,59.09,58.96,58.99,678070.0,47.9367,47.9854,47.8798,47.9042,678070.0
2018-02-20 13:00:00,58.99,59.01,58.82,58.87,693032.0,47.9042,47.9204,47.7661,47.8067,693032.0
2018-02-20 13:30:00,58.87,59.05,58.84,59.05,513523.0,47.8067,47.9529,47.7824,47.9529,513523.0
2018-02-20 14:00:00,59.06,59.07,58.91,58.94,728062.0,47.961,47.9691,47.8392,47.8636,728062.0
2018-02-20 14:30:00,58.95,59.05,58.87,58.87,1121047.0,47.8717,47.9529,47.8067,47.8067,1121047.0
2018-02-20 15:00:00,58.88,58.94,58.61,58.7,974916.0,47.8149,47.8636,47.5956,47.6687,974916.0
2018-02-20 15:30:00,58.7,58.92,58.7,58.88,1896280.0,47.6687,47.8473,47.6687,47.8149,1896280.0
2018-02-21 09:30:00,59.44,59.62,59.37,59.43,2838417.0,48.2696,48.4158,48.2128,48.2615,2838417.0
2018-02-21 10:00:00,59.43,59.53,59.38,59.48,2689819.0,48.2615,48.3427,48.2209,48.3021,2689819.0
2018-02-21 10:30:00,59.48,59.53,59.41,59.48,2384347.0,48.3021,48.3427,48.2453,48.3021,2384347.0
2018-02-21 11:00:00,59.48,59.56,59.43,59.56,362675.0,48.3021,48.3671,48.2615,48.3671,362675.0
2018-02-21 11:30:00,59.55,59.61,59.49,59.52,193974.0,48.3589,48.4077,48.3102,48.3346,193974.0
2018-02-21 12:00:00,59.52,59.56,59.4,59.45,484624.0,48.3346,48.3671,48.2371,48.2777,484624.0
2018-02-21 12:30:00,59.44,59.63,59.44,59.62,278415.0,48.2696,48.4239,48.2696,48.4158,278415.0
2018-02-21 13:00:00,59.62,59.63,59.56,59.6,999313.0,48.4158,48.4239,48.3671,48.3995,999313.0
2018-02-21 13:30:00,59.61,59.65,59.54,59.6,263455.0,48.4077,48.4402,48.3508,48.3995,263455.0
2018-02-21 14:00:00,59.59,60.03,59.53,59.78,1558575.0,48.3914,48.7487,48.3427,48.5457,1558575.0
2018-02-21 14:30:00,59.78,59.83,59.5,59.53,590473.0,48.5457,48.5863,48.3183,48.3427,590473.0
2018-02-21 15:00:00,59.53,59.53,59.04,59.3,1554383.0,48.3427,48.3427,47.9448,48.1559,1554383.0
2018-02-21 15:30:00,59.3,59.39,58.79,58.85,2486407.0,48.1559,48.229,47.7418,47.7905,2486407.0
2018-02-22 09:30:00,59.04,59.27,58.99,59.06,1341195.0,47.9448,48.1316,47.9042,47.961,1341195.0
2018-02-22 10:00:00,59.08,59.27,59.0,59.21,959398.0,47.9773,48.1316,47.9123,48.0828,959398.0
2018-02-22 10:30:00,59.21,59.31,59.16,59.2,506792.0,48.0828,48.164,48.0422,48.0747,506792.0
2018-02-22 11:00:00,59.2,59.42,59.19,59.37,573530.0,48.0747,48.2534,48.0666,48.2128,573530.0
2018-02-22 11:30:00,59.36,59.42,59.23,59.36,374966.0,48.2046,48.2534,48.0991,48.2046,374966.0
2018-02-22 12:00:00,59.37,59.44,59.32,59.33,248811.0,48.2128,48.2696,48.1722,48.1803,248811.0
2018-02-22 12:30:00,59.35,59.36,59.11,59.17,353536.0,48.1965,48.2046,48.0016,48.0504,353536.0
2018-02-22 13:00:00,59.18,59.23,59.03,59.11,516514.0,48.0585,48.0991,47.9367,48.0016,516514.0
2018-02-22 13:30:00,59.12,59.14,58.87,59.03,534757.0,48.0098,48.026,47.8067,47.9367,534757.0
2018-02-22 14:00:00,59.02,59.17,58.99,59.16,315733.0,47.9285,48.0504,47.9042,48.0422,315733.0
2018-02-22 14:30:00,59.16,59.2,58.95,58.96,513735.0,48.0422,48.0747,47.8717,47.8798,513735.0
2018-02-22 15:00:00,58.95,59.08,58.91,58.98,575014.0,47.8717,47.9773,47.8392,47.8961,575014.0
2018-02-22 15:30:00,58.98,59.06,58.83,58.96,2607292.0,47.8961,47.961,47.7743,47.8798,2607292.0
2018-02-23 09:30:00,59.62,59.62,59.4,59.5,1262805.0,48.4158,48.4158,48.2371,48.3183,1262805.0
2018-02-23 10:00:00,59.5,59.53,59.36,59.37,522237.0,48.3183,48.3427,48.2046,48.2128,522237.0
2018-02-23 10:30:00,59.37,59.59,59.34,59.53,473390.0,48.2128,48.3914,48.1884,48.3427,473390.0
2018-02-23 11:00:00,59.53,59.61,59.46,59.57,449704.0,48.3427,48.4077,48.2859,48.3752,449704.0
2018-02-23 11:30:00,59.58,59.69,59.55,59.66,356040.0,48.3833,48.4726,48.3589,48.4483,356040.0
2018-02-23 12:00:00,59.66,59.71,59.56,59.57,394640.0,48.4483,48.4889,48.3671,48.3752,394640.0
2018-02-23 12:30:00,59.57,59.67,59.56,59.63,292480.0,48.3752,48.4564,48.3671,48.4239,292480.0
2018-02-23 13:00:00,59.64,59.65,59.51,59.64,229472.0,48.432,48.4402,48.3265,48.432,229472.0
2018-02-23 13:30:00,59.64,59.7,59.62,59.68,197704.0,48.432,48.4808,48.4158,48.4645,197704.0
2018-02-23 14:00:00,59.68,59.71,59.61,59.65,876067.0,48.4645,48.4889,48.4077,48.4402,876067.0
2018-02-23 14:30:00,59.65,59.78,59.61,59.74,1783365.0,48.4402,48.5457,48.4077,48.5132,1783365.0
2018-02-23 15:00:00,59.73,59.87,59.73,59.83,435974.0,48.5051,48.6188,48.5051,48.5863,435974.0
2018-02-23 15:30:00,59.84,59.94,59.8,59.9,932414.0,48.5944,48.6757,48.562,48.6432,932414.0
2018-02-26 09:30:00,60.09,60.09,59.9,60.01,1577698.0,48.7975,48.7975,48.6432,48.7325,1577698.0
2018-02-26 10:00:00,60.01,60.03,59.77,59.81,1412008.0,48.7325,48.7487,48.5376,48.5701,1412008.0
2018-02-26 10:30:00,59.8,59.92,59.73,59.83,686660.0,48.562,48.6594,48.5051,48.5863,686660.0
2018-02-26 11:00:00,59.83,60.06,59.79,60.05,581194.0,48.5863,48.7731,48.5538,48.765,581194.0
2018-02-26 11:30:00,60.04,60.11,60.04,60.06,1002179.0,48.7569,48.8137,48.7569,48.7731,1002179.0
2018-02-26 12:00:00,60.06,60.23,60.06,60.23,806973.0,48.7731,48.9112,48.7731,48.9112,806973.0
2018-02-26 12:30:00,60.23,60.27,60.16,60.24,338930.0,48.9112,48.9436,48.8543,48.9193,338930.0
2018-02-26 13:00:00,60.24,60.28,60.21,60.24,262835.0,48.9193,48.9518,48.8949,48.9193,262835.0
2018-02-26 13:30:00,60.25,60.26,60.18,60.25,250176.0,48.9274,48.9355,48.8705,48.9274,250176.0
2018-02-26 14:00:00,60.25,60.29,60.22,60.23,319951.0,48.9274,48.9599,48.903,48.9112,319951.0
2018-02-26 14:30:00,60.23,60.28,60.21,60.27,583872.0,48.9112,48.9518,48.8949,48.9436,583872.0
2018-02-26 15:00:00,60.28,60.4,60.25,60.37,1150718.0,48.9518,49.0492,48.9274,49.0248,1150718.0
2018-02-26 15:30:00,60.36,60.44,60.29,60.43,1340935.0,49.0167,49.0817,48.9599,49.0736,1340935.0
2018-02-27 09:30:00,59.71,59.73,59.41,59.44,1318330.0,48.4889,48.5051,48.2453,48.2696,1318330.0
2018-02-27 10:00:00,59.44,59.69,59.41,59.62,733361.0,48.2696,48.4726,48.2453,48.4158,733361.0
2018-02-27 10:30:00,59.62,59.64,59.0,59.15,1348133.0,48.4158,48.432,47.9123,48.0341,1348133.0
2018-02-27 11:00:00,59.15,59.32,59.04,59.09,1183154.0,48.0341,48.1722,47.9448,47.9854,1183154.0
2018-02-27 11:30:00,59.1,59.21,58.98,59.0,597636.0,47.9935,48.0828,47.8961,47.9123,597636.0
2018-02-27 12:00:00,59.0,59.1,58.87,59.0,1954996.0,47.9123,47.9935,47.8067,47.9123,1954996.0
2018-02-27 12:30:00,58.99,59.3,58.99,59.27,800812.0,47.9042,48.1559,47.9042,48.1316,800812.0
2018-02-27 13:00:00,59.27,59.32,59.19,59.25,297609.0,48.1316,48.1722,48.0666,48.1153,297609.0
2018-02-27 13:30:00,59.24,59.27,59.09,59.11,448882.0,48.1072,48.1316,47.9854,48.0016,448882.0
2018-02-27 14:00:00,59.11,59.14,58.86,58.95,1285428.0,48.0016,48.026,47.7986,47.8717,1285428.0
2018-02-27 14:30:00,58.95,59.07,58.91,58.99,608246.0,47.8717,47.9691,47.8392,47.9042,608246.0
2018-02-27 15:00:00,58.99,59.06,58.78,58.87,765512.0,47.9042,47.961,47.7336,47.8067,765512.0
2018-02-27 15:30:00,58.87,58.95,58.73,58.73,912907.0,47.8067,47.8717,47.693,47.693,912907.0
2018-02-28 09:30:00,58.9,58.9,58.7,58.87,1141636.0,47.8311,47.8311,47.6687,47.8067,1141636.0
2018-02-28 10:00:00,58.87,58.88,58.69,58.76,407071.0,47.8067,47.8149,47.6606,47.7174,407071.0
2018-02-28 10:30:00,58.75,58.76,58.41,58.5,671066.0,47.7093,47.7174,47.4332,47.5063,671066.0
2018-02-28 11:00:00,58.5,58.61,58.34,58.6,2214872.0,47.5063,47.5956,47.3763,47.5875,2214872.0
2018-02-28 11:30:00,58.6,58.61,58.37,58.53,1065027.0,47.5875,47.5956,47.4007,47.5306,1065027.0
2018-02-28 12:00:00,58.54,58.59,58.44,58.46,403128.0,47.5387,47.5794,47.4575,47.4738,403128.0
2018-02-28 12:30:00,58.46,58.67,58.4,58.61,490681.0,47.4738,47.6443,47.4251,47.5956,490681.0
2018-02-28 13:00:00,58.6,58.63,58.53,58.6,250555.0,47.5875,47.6118,47.5306,47.5875,250555.0
2018-02-28 13:30:00,58.6,58.72,58.55,58.72,1055741.0,47.5875,47.6849,47.5469,47.6849,1055741.0
2018-02-28 14:00:00,58.72,58.78,58.69,58.7,580431.0,47.6849,47.7336,47.6606,47.6687,580431.0
2018-02-28 14:30:00,58.69,58.69,58.42,58.44,462577.0,47.6606,47.6606,47.4413,47.4575,462577.0
2018-02-28 15:00:00,58.46,58.49,58.18,58.24,555055.0,47.4738,47.4981,47.2464,47.2951,555055.0
2018-02-28 15:30:00,58.24,58.41,57.95,57.95,4048598.0,47.2951,47.4332,47.0596,47.0596,4048598.0
2018-03-01 09:30:00,58.42,58.52,58.13,58.21,1359705.0,47.4413,47.5225,47.2058,47.2708,1359705.0
2018-03-01 10:00:00,58.2,58.52,58.11,58.52,1355693.0,47.2626,47.5225,47.1896,47.5225,1355693.0
2018-03-01 10:30:00,58.52,58.79,58.4,58.43,2677982.0,47.5225,47.7418,47.4251,47.4494,2677982.0
2018-03-01 11:00:00,58.44,58.6,58.38,58.46,1003605.0,47.4575,47.5875,47.4088,47.4738,1003605.0
2018-03-01 11:30:00,58.46,58.72,58.44,58.61,900219.0,47.4738,47.6849,47.4575,47.5956,900219.0
2018-03-01 12:00:00,58.61,58.62,58.26,58.31,527055.0,47.5956,47.6037,47.3114,47.352,527055.0
2018-03-01 12:30:00,58.31,58.48,58.14,58.3,2119430.0,47.352,47.49,47.2139,47.3439,2119430.0
2018-03-01 13:00:00,58.26,58.26,57.93,58.11,833659.0,47.3114,47.3114,47.0434,47.1896,833659.0
2018-03-01 13:30:00,58.1,58.19,57.64,57.64,2927523.0,47.1814,47.2545,46.8079,46.8079,2927523.0
2018-03-01 14:00:00,57.65,57.73,57.39,57.71,1037219.0,46.816,46.881,46.6049,46.8647,1037219.0
2018-03-01 14:30:00,57.71,57.8,57.55,57.69,2307154.0,46.8647,46.9378,46.7348,46.8485,2307154.0
2018-03-01 15:00:00,57.69,58.17,57.6,58.04,1115382.0,46.8485,47.2383,46.7754,47.1327,1115382.0
2018-03-01 15:30:00,58.04,58.1,57.75,57.94,2568257.0,47.1327,47.1814,46.8972,47.0515,2568257.0
2018-03-02 09:30:00,57.27,57.39,56.94,57.21,1524316.0,46.5074,46.6049,46.2394,46.4587,1524316.0
2018-03-02 10:00:00,57.21,57.32,57.13,57.21,595913.0,46.4587,46.548,46.3937,46.4587,595913.0
2018-03-02 10:30:00,57.21,57.48,57.18,57.29,668307.0,46.4587,46.678,46.4343,46.5237,668307.0
2018-03-02 11:00:00,57.28,57.43,57.19,57.41,517037.0,46.5155,46.6373,46.4425,46.6211,517037.0
2018-03-02 11:30:00,57.41,57.79,57.34,57.79,698619.0,46.6211,46.9297,46.5643,46.9297,698619.0
2018-03-02 12:00:00,57.79,57.85,57.66,57.8,623672.0,46.9297,46.9784,46.8241,46.9378,623672.0
2018-03-02 12:30:00,57.8,58.0,57.67,57.93,613035.0,46.9378,47.1002,46.8322,47.0434,613035.0
2018-03-02 13:00:00,57.92,57.97,57.71,57.72,617927.0,47.0353,47.0759,46.8647,46.8728,617927.0
2018-03-02 13:30:00,57.71,57.88,57.63,57.75,547807.0,46.8647,47.0028,46.7998,46.8972,547807.0
2018-03-02 14:00:00,57.75,57.97,57.75,57.84,771700.0,46.8972,47.0759,46.8972,46.9703,771700.0
2018-03-02 14:30:00,57.83,57.98,57.76,57.87,410712.0,46.9622,47.084,46.9053,46.9947,410712.0
2018-03-02 15:00:00,57.85,57.99,57.75,57.97,753019.0,46.9784,47.0921,46.8972,47.0759,753019.0
2018-03-02 15:30:00,57.96,58.25,57.96,58.15,1522017.0,47.0677,47.3032,47.0677,47.222,1522017.0
2018-03-05 09:30:00,57.58,57.64,57.47,57.51,1416220.0,46.7592,46.8079,46.6698,46.7023,1416220.0
2018-03-05 10:00:00,57.52,57.7,57.45,57.69,1346396.0,46.7104,46.8566,46.6536,46.8485,1346396.0
2018-03-05 10:30:00,57.7,57.9,57.62,57.9,800357.0,46.8566,47.019,46.7916,47.019,800357.0
2018-03-05 11:00:00,57.91,58.17,57.88,58.1,919093.0,47.0271,47.2383,47.0028,47.1814,919093.0
2018-03-05 11:30:00,58.11,58.21,58.07,58.16,751581.0,47.1896,47.2708,47.1571,47.2302,751581.0
2018-03-05 12:00:00,58.17,58.26,58.05,58.11,769875.0,47.2383,47.3114,47.1408,47.1896,769875.0
2018-03-05 12:30:00,58.11,58.16,58.04,58.15,401974.0,47.1896,47.2302,47.1327,47.222,401974.0
2018-03-05 13:00:00,58.16,58.24,58.15,58.17,419699.0,47.2302,47.2951,47.222,47.2383,419699.0
2018-03-05 13:30:00,58.17,58.23,58.08,58.16,630437.0,47.2383,47.287,47.1652,47.2302,630437.0
2018-03-05 14:00:00,58.17,58.2,57.97,58.07,542059.0,47.2383,47.2626,47.0759,47.1571,542059.0
2018-03-05 14:30:00,58.07,58.25,58.05,58.24,488353.0,47.1571,47.3032,47.1408,47.2951,488353.0
2018-03-05 15:00:00,58.25,58.28,58.13,58.15,561619.0,47.3032,47.3276,47.2058,47.222,561619.0
2018-03-05 15:30:00,58.15,58.25,58.12,58.16,1147094.0,47.222,47.3032,47.1977,47.2302,1147094.0
2018-03-06 09:30:00,59.13,59.13,58.89,59.04,685996.0,48.0179,48.0179,47.823,47.9448,685996.0
2018-03-06 10:00:00,59.04,59.1,58.78,58.96,778616.0,47.9448,47.9935,47.7336,47.8798,778616.0
2018-03-06 10:30:00,58.96,59.02,58.64,58.69,522841.0,47.8798,47.9285,47.62,47.6606,522841.0
2018-03-06 11:00:00,58.69,58.78,58.55,58.6,1858311.0,47.6606,47.7336,47.5469,47.5875,1858311.0
2018-03-06 11:30:00,58.6,58.79,58.54,58.79,247535.0,47.5875,47.7418,47.5387,47.7418,247535.0
2018-03-06 12:00:00,58.79,58.81,58.64,58.69,563874.0,47.7418,47.758,47.62,47.6606,563874.0
2018-03-06 12:30:00,58.68,58.93,58.67,58.92,332978.0,47.6524,47.8555,47.6443,47.8473,332978.0
2018-03-06 13:00:00,58.92,58.99,58.86,58.89,361201.0,47.8473,47.9042,47.7986,47.823,361201.0
2018-03-06 13:30:00,58.89,58.92,58.73,58.78,277956.0,47.823,47.8473,47.693,47.7336,277956.0
2018-03-06 14:00:00,58.78,58.81,58.71,58.76,298349.0,47.7336,47.758,47.6768,47.7174,298349.0
2018-03-06 14:30:00,58.77,58.95,58.76,58.84,391203.0,47.7255,47.8717,47.7174,47.7824,391203.0
2018-03-06 15:00:00,58.83,58.86,58.72,58.82,385338.0,47.7743,47.7986,47.6849,47.7661,385338.0
2018-03-06 15:30:00,58.81,58.85,58.67,58.7,637079.0,47.758,47.7905,47.6443,47.6687,637079.0
2018-03-07 09:30:00,58.3,58.57,58.24,58.26,816296.0,47.3439,47.5631,47.2951,47.3114,816296.0
2018-03-07 10:00:00,58.26,58.37,58.22,58.33,794524.0,47.3114,47.4007,47.2789,47.3682,794524.0
2018-03-07 10:30:00,58.33,58.52,58.3,58.5,727344.0,47.3682,47.5225,47.3439,47.5063,727344.0
2018-03-07 11:00:00,58.5,58.53,58.32,58.41,693628.0,47.5063,47.5306,47.3601,47.4332,693628.0
2018-03-07 11:30:00,58.41,58.46,58.19,58.19,359461.0,47.4332,47.4738,47.2545,47.2545,359461.0
2018-03-07 12:00:00,58.2,58.23,58.06,58.17,798456.0,47.2626,47.287,47.149,47.2383,798456.0
2018-03-07 12:30:00,58.16,58.25,58.09,58.24,672671.0,47.2302,47.3032,47.1733,47.2951,672671.0
2018-03-07 13:00:00,58.23,58.34,58.1,58.34,537504.0,47.287,47.3763,47.1814,47.3763,537504.0
2018-03-07 13:30:00,58.35,58.38,58.28,58.34,452483.0,47.3845,47.4088,47.3276,47.3763,452483.0
2018-03-07 14:00:00,58.33,58.43,58.29,58.34,690050.0,47.3682,47.4494,47.3357,47.3763,690050.0
2018-03-07 14:30:00,58.35,58.5,58.34,58.45,652950.0,47.3845,47.5063,47.3763,47.4657,652950.0
2018-03-07 15:00:00,58.44,58.64,58.44,58.6,625022.0,47.4575,47.62,47.4575,47.5875,625022.0
2018-03-07 15:30:00,58.61,58.76,58.6,58.75,951730.0,47.5956,47.7174,47.5875,47.7093,951730.0
2018-03-08 09:30:00,58.82,58.86,58.62,58.64,347039.0,47.7661,47.7986,47.6037,47.62,347039.0
2018-03-08 10:00:00,58.65,58.7,58.48,58.62,687313.0,47.6281,47.6687,47.49,47.6037,687313.0
2018-03-08 10:30:00,58.61,58.64,58.45,58.52,467676.0,47.5956,47.62,47.4657,47.5225,467676.0
2018-03-08 11:00:00,58.51,58.73,58.49,58.69,485045.0,47.5144,47.693,47.4981,47.6606,485045.0
2018-03-08 11:30:00,58.69,58.71,58.51,58.62,534118.0,47.6606,47.6768,47.5144,47.6037,534118.0
2018-03-08 12:00:00,58.62,58.65,58.49,58.63,237258.0,47.6037,47.6281,47.4981,47.6118,237258.0
2018-03-08 12:30:00,58.63,58.64,58.54,58.64,209480.0,47.6118,47.62,47.5387,47.62,209480.0
2018-03-08 13:00:00,58.65,58.68,58.48,58.55,257052.0,47.6281,47.6524,47.49,47.5469,257052.0
2018-03-08 13:30:00,58.54,58.57,58.46,58.56,203640.0,47.5387,47.5631,47.4738,47.555,203640.0
2018-03-08 14:00:00,58.56,58.57,58.48,58.55,187060.0,47.555,47.5631,47.49,47.5469,187060.0
2018-03-08 14:30:00,58.55,58.78,58.49,58.73,518960.0,47.5469,47.7336,47.4981,47.693,518960.0
2018-03-08 15:00:00,58.73,58.87,58.73,58.82,529795.0,47.693,47.8067,47.693,47.7661,529795.0
2018-03-08 15:30:00,58.82,58.83,58.62,58.72,806778.0,47.7661,47.7743,47.6037,47.6849,806778.0
2018-03-09 09:30:00,59.21,59.38,59.15,59.37,1284486.0,48.0828,48.2209,48.0341,48.2128,1284486.0
2018-03-09 10:00:00,59.37,59.52,59.36,59.45,818655.0,48.2128,48.3346,48.2046,48.2777,818655.0
2018-03-09 10:30:00,59.46,59.59,59.43,59.53,558857.0,48.2859,48.3914,48.2615,48.3427,558857.0
2018-03-09 11:00:00,59.53,59.66,59.48,59.66,1327603.0,48.3427,48.4483,48.3021,48.4483,1327603.0
2018-03-09 11:30:00,59.67,59.7,59.61,59.68,581139.0,48.4564,48.4808,48.4077,48.4645,581139.0
2018-03-09 12:00:00,59.68,59.79,59.67,59.74,839858.0,48.4645,48.5538,48.4564,48.5132,839858.0
2018-03-09 12:30:00,59.74,59.78,59.7,59.72,498438.0,48.5132,48.5457,48.4808,48.497,498438.0
2018-03-09 13:00:00,59.72,59.84,59.71,59.8,726999.0,48.497,48.5944,48.4889,48.562,726999.0
2018-03-09 13:30:00,59.8,59.81,59.74,59.78,597852.0,48.562,48.5701,48.5132,48.5457,597852.0
2018-03-09 14:00:00,59.79,59.84,59.73,59.78,446576.0,48.5538,48.5944,48.5051,48.5457,446576.0
2018-03-09 14:30:00,59.77,59.84,59.76,59.81,387056.0,48.5376,48.5944,48.5295,48.5701,387056.0
2018-03-09 15:00:00,59.81,59.81,59.74,59.78,315093.0,48.5701,48.5701,48.5132,48.5457,315093.0
2018-03-09 15:30:00,59.77,59.95,59.77,59.95,1243508.0,48.5376,48.6838,48.5376,48.6838,1243508.0
2018-03-12 09:30:00,59.99,60.15,59.97,60.04,1649347.0,48.7163,48.8462,48.7,48.7569,1649347.0
2018-03-12 10:00:00,60.05,60.12,60.03,60.09,2622158.0,48.765,48.8218,48.7487,48.7975,2622158.0
2018-03-12 10:30:00,60.08,60.11,59.97,59.97,1664910.0,48.7893,48.8137,48.7,48.7,1664910.0
2018-03-12 11:00:00,59.98,60.01,59.78,59.79,1353407.0,48.7081,48.7325,48.5457,48.5538,1353407.0
2018-03-12 11:30:00,59.79,59.95,59.79,59.92,1927885.0,48.5538,48.6838,48.5538,48.6594,1927885.0
2018-03-12 12:00:00,59.92,60.02,59.92,59.96,1151325.0,48.6594,48.7406,48.6594,48.6919,1151325.0
2018-03-12 12:30:00,59.96,59.99,59.91,59.95,805063.0,48.6919,48.7163,48.6513,48.6838,805063.0
2018-03-12 13:00:00,59.95,60.0,59.94,60.0,487920.0,48.6838,48.7244,48.6757,48.7244,487920.0
2018-03-12 13:30:00,60.0,60.03,59.97,59.97,545562.0,48.7244,48.7487,48.7,48.7,545562.0
2018-03-12 14:00:00,59.97,60.02,59.92,59.98,1062497.0,48.7,48.7406,48.6594,48.7081,1062497.0
2018-03-12 14:30:00,59.98,60.04,59.96,59.99,717923.0,48.7081,48.7569,48.6919,48.7163,717923.0
2018-03-12 15:00:00,59.99,60.05,59.98,60.04,604047.0,48.7163,48.765,48.7081,48.7569,604047.0
2018-03-12 15:30:00,60.04,60.17,60.02,60.05,1943974.0,48.7569,48.8624,48.7406,48.765,1943974.0
2018-03-13 09:30:00,60.36,60.41,60.25,60.27,986334.0,49.0167,49.0573,48.9274,48.9436,986334.0
2018-03-13 10:00:00,60.26,60.31,60.2,60.22,1359478.0,48.9355,48.9761,48.8868,48.903,1359478.0
2018-03-13 10:30:00,60.22,60.23,60.07,60.08,1433017.0,48.903,48.9112,48.7812,48.7893,1433017.0
2018-03-13 11:00:00,60.08,60.1,59.88,59.96,1516316.0,48.7893,48.8056,48.6269,48.6919,1516316.0
2018-03-13 11:30:00,59.96,60.0,59.88,59.91,1322019.0,48.6919,48.7244,48.6269,48.6513,1322019.0
2018-03-13 12:00:00,59.91,59.92,59.68,59.73,1605337.0,48.6513,48.6594,48.4645,48.5051,1605337.0
2018-03-13 12:30:00,59.73,59.93,59.73,59.87,1207543.0,48.5051,48.6675,48.5051,48.6188,1207543.0
2018-03-13 13:00:00,59.87,59.93,59.83,59.85,430914.0,48.6188,48.6675,48.5863,48.6026,430914.0
2018-03-13 13:30:00,59.85,59.9,59.71,59.72,270869.0,48.6026,48.6432,48.4889,48.497,270869.0
2018-03-13 14:00:00,59.72,59.77,59.67,59.69,483681.0,48.497,48.5376,48.4564,48.4726,483681.0
2018-03-13 14:30:00,59.7,59.81,59.52,59.59,835506.0,48.4808,48.5701,48.3346,48.3914,835506.0
2018-03-13 15:00:00,59.59,59.64,59.4,59.45,1085307.0,48.3914,48.432,48.2371,48.2777,1085307.0
2018-03-13 15:30:00,59.46,59.59,59.35,59.54,1390631.0,48.2859,48.3914,48.1965,48.3508,1390631.0
2018-03-14 09:30:00,59.99,60.08,59.81,59.85,544107.0,48.7163,48.7893,48.5701,48.6026,544107.0
2018-03-14 10:00:00,59.85,59.92,59.66,59.75,776881.0,48.6026,48.6594,48.4483,48.5214,776881.0
2018-03-14 10:30:00,59.75,59.84,59.67,59.74,427152.0,48.5214,48.5944,48.4564,48.5132,427152.0
2018-03-14 11:00:00,59.74,59.78,59.44,59.54,1047365.0,48.5132,48.5457,48.2696,48.3508,1047365.0
2018-03-14 11:30:00,59.54,59.6,59.34,59.43,568362.0,48.3508,48.3995,48.1884,48.2615,568362.0
2018-03-14 12:00:00,59.44,59.54,59.35,59.51,394720.0,48.2696,48.3508,48.1965,48.3265,394720.0
2018-03-14 12:30:00,59.51,59.65,59.47,59.51,431850.0,48.3265,48.4402,48.294,48.3265,431850.0
2018-03-14 13:00:00,59.51,59.57,59.43,59.52,331839.0,48.3265,48.3752,48.2615,48.3346,331839.0
2018-03-14 13:30:00,59.51,59.82,59.51,59.75,348455.0,48.3265,48.5782,48.3265,48.5214,348455.0
2018-03-14 14:00:00,59.75,59.77,59.66,59.73,363117.0,48.5214,48.5376,48.4483,48.5051,363117.0
2018-03-14 14:30:00,59.73,59.78,59.53,59.68,583088.0,48.5051,48.5457,48.3427,48.4645,583088.0
2018-03-14 15:00:00,59.68,59.7,59.54,59.6,630485.0,48.4645,48.4808,48.3508,48.3995,630485.0
2018-03-14 15:30:00,59.6,59.68,59.56,59.68,1003722.0,48.3995,48.4645,48.3671,48.4645,1003722.0
2018-03-15 09:30:00,59.87,59.89,59.52,59.61,845138.0,48.6188,48.635,48.3346,48.4077,845138.0
2018-03-15 10:00:00,59.61,59.7,59.54,59.64,960121.0,48.4077,48.4808,48.3508,48.432,960121.0
2018-03-15 10:30:00,59.63,59.74,59.59,59.73,539253.0,48.4239,48.5132,48.3914,48.5051,539253.0
2018-03-15 11:00:00,59.73,59.96,59.72,59.88,785182.0,48.5051,48.6919,48.497,48.6269,785182.0
2018-03-15 11:30:00,59.87,59.88,59.61,59.67,709210.0,48.6188,48.6269,48.4077,48.4564,709210.0
2018-03-15 12:00:00,59.67,59.71,59.62,59.62,521444.0,48.4564,48.4889,48.4158,48.4158,521444.0
2018-03-15 12:30:00,59.62,59.64,59.51,59.55,647931.0,48.4158,48.432,48.3265,48.3589,647931.0
2018-03-15 13:00:00,59.55,59.61,59.44,59.51,361308.0,48.3589,48.4077,48.2696,48.3265,361308.0
2018-03-15 13:30:00,59.51,59.54,59.32,59.32,1150399.0,48.3265,48.3508,48.1722,48.1722,1150399.0
2018-03-15 14:00:00,59.33,59.42,59.29,59.34,494029.0,48.1803,48.2534,48.1478,48.1884,494029.0
2018-03-15 14:30:00,59.34,59.42,59.3,59.42,890358.0,48.1884,48.2534,48.1559,48.2534,890358.0
2018-03-15 15:00:00,59.42,59.51,59.39,59.51,647087.0,48.2534,48.3265,48.229,48.3265,647087.0
2018-03-15 15:30:00,59.52,59.57,59.47,59.47,817013.0,48.3346,48.3752,48.294,48.294,817013.0
2018-03-16 09:30:00,59.34,59.51,59.27,59.47,747100.0,48.1884,48.3265,48.1316,48.294,747100.0
2018-03-16 10:00:00,59.47,59.5,59.37,59.47,626851.0,48.294,48.3183,48.2128,48.294,626851.0
2018-03-16 10:30:00,59.47,59.5,59.39,59.41,484108.0,48.294,48.3183,48.229,48.2453,484108.0
2018-03-16 11:00:00,59.4,59.41,59.26,59.39,397269.0,48.2371,48.2453,48.1234,48.229,397269.0
2018-03-16 11:30:00,59.4,59.47,59.36,59.37,635102.0,48.2371,48.294,48.2046,48.2128,635102.0
2018-03-16 12:00:00,59.37,59.45,59.32,59.41,474616.0,48.2128,48.2777,48.1722,48.2453,474616.0
2018-03-16 12:30:00,59.41,59.45,59.36,59.4,543992.0,48.2453,48.2777,48.2046,48.2371,543992.0
2018-03-16 13:00:00,59.41,59.42,59.3,59.31,306143.0,48.2453,48.2534,48.1559,48.164,306143.0
2018-03-16 13:30:00,59.31,59.35,59.26,59.3,281788.0,48.164,48.1965,48.1234,48.1559,281788.0
2018-03-16 14:00:00,59.31,59.32,59.24,59.3,347496.0,48.164,48.1722,48.1072,48.1559,347496.0
2018-03-16 14:30:00,59.3,59.38,59.29,59.36,287253.0,48.1559,48.2209,48.1478,48.2046,287253.0
2018-03-16 15:00:00,59.35,59.42,59.32,59.4,274489.0,48.1965,48.2534,48.1722,48.2371,274489.0
2018-03-16 15:30:00,59.41,59.46,59.34,59.34,749076.0,48.2453,48.2859,48.1884,48.1884,749076.0
2018-03-19 09:30:00,58.98,59.05,58.81,59.01,685736.0,47.8961,47.9529,47.758,47.9204,685736.0
2018-03-19 10:00:00,59.0,59.07,58.9,59.06,460245.0,47.9123,47.9691,47.8311,47.961,460245.0
2018-03-19 10:30:00,59.06,59.08,58.85,58.91,464976.0,47.961,47.9773,47.7905,47.8392,464976.0
2018-03-19 11:00:00,58.9,58.97,58.8,58.83,535854.0,47.8311,47.8879,47.7499,47.7743,535854.0
2018-03-19 11:30:00,58.83,58.83,58.54,58.57,480706.0,47.7743,47.7743,47.5387,47.5631,480706.0
2018-03-19 12:00:00,58.58,58.63,58.48,58.6,958111.0,47.5712,47.6118,47.49,47.5875,958111.0
2018-03-19 12:30:00,58.61,58.63,58.4,58.48,435728.0,47.5956,47.6118,47.4251,47.49,435728.0
2018-03-19 13:00:00,58.47,58.49,58.36,58.4,498247.0,47.4819,47.4981,47.3926,47.4251,498247.0
2018-03-19 13:30:00,58.4,58.61,58.38,58.61,805919.0,47.4251,47.5956,47.4088,47.5956,805919.0
2018-03-19 14:00:00,58.61,58.66,58.48,58.55,572617.0,47.5956,47.6362,47.49,47.5469,572617.0
2018-03-19 14:30:00,58.54,58.58,58.36,58.54,384293.0,47.5387,47.5712,47.3926,47.5387,384293.0
2018-03-19 15:00:00,58.53,58.68,58.42,58.55,968060.0,47.5306,47.6524,47.4413,47.5469,968060.0
2018-03-19 15:30:00,58.55,58.72,58.5,58.7,1183591.0,47.5469,47.6849,47.5063,47.6687,1183591.0
2018-03-20 09:30:00,59.22,59.35,59.13,59.15,995449.0,48.091,48.1965,48.0179,48.0341,995449.0
2018-03-20 10:00:00,59.16,59.25,59.08,59.25,593155.0,48.0422,48.1153,47.9773,48.1153,593155.0
2018-03-20 10:30:00,59.25,59.36,59.24,59.33,675524.0,48.1153,48.2046,48.1072,48.1803,675524.0
2018-03-20 11:00:00,59.34,59.46,59.33,59.45,736299.0,48.1884,48.2859,48.1803,48.2777,736299.0
2018-03-20 11:30:00,59.46,59.46,59.21,59.31,403474.0,48.2859,48.2859,48.0828,48.164,403474.0
2018-03-20 12:00:00,59.31,59.43,59.26,59.38,554117.0,48.164,48.2615,48.1234,48.2209,554117.0
2018-03-20 12:30:00,59.37,59.4,59.3,59.31,378120.0,48.2128,48.2371,48.1559,48.164,378120.0
2018-03-20 13:00:00,59.32,59.37,59.31,59.33,357566.0,48.1722,48.2128,48.164,48.1803,357566.0
2018-03-20 13:30:00,59.33,59.34,59.24,59.28,399585.0,48.1803,48.1884,48.1072,48.1397,399585.0
2018-03-20 14:00:00,59.26,59.39,59.24,59.38,329782.0,48.1234,48.229,48.1072,48.2209,329782.0
2018-03-20 14:30:00,59.39,59.48,59.37,59.41,983903.0,48.229,48.3021,48.2128,48.2453,983903.0
2018-03-20 15:00:00,59.41,59.47,59.38,59.4,392094.0,48.2453,48.294,48.2209,48.2371,392094.0
2018-03-20 15:30:00,59.39,59.42,59.32,59.33,513131.0,48.229,48.2534,48.1722,48.1803,513131.0
2018-03-21 09:30:00,59.26,59.28,59.12,59.18,711878.0,48.1234,48.1397,48.0098,48.0585,711878.0
2018-03-21 10:00:00,59.19,59.29,59.18,59.22,578809.0,48.0666,48.1478,48.0585,48.091,578809.0
2018-03-21 10:30:00,59.22,59.32,59.19,59.24,678908.0,48.091,48.1722,48.0666,48.1072,678908.0
2018-03-21 11:00:00,59.24,59.31,59.19,59.31,646697.0,48.1072,48.164,48.0666,48.164,646697.0
2018-03-21 11:30:00,59.31,59.47,59.31,59.42,1833335.0,48.164,48.294,48.164,48.2534,1833335.0
2018-03-21 12:00:00,59.42,59.43,59.35,59.41,481390.0,48.2534,48.2615,48.1965,48.2453,481390.0
2018-03-21 12:30:00,59.41,59.45,59.39,59.44,222018.0,48.2453,48.2777,48.229,48.2696,222018.0
2018-03-21 13:00:00,59.45,59.45,59.33,59.37,300884.0,48.2777,48.2777,48.1803,48.2128,300884.0
2018-03-21 13:30:00,59.36,59.46,59.3,59.42,342398.0,48.2046,48.2859,48.1559,48.2534,342398.0
2018-03-21 14:00:00,59.44,59.93,59.26,59.45,2599245.0,48.2696,48.6675,48.1234,48.2777,2599245.0
2018-03-21 14:30:00,59.44,59.47,59.22,59.42,1023678.0,48.2696,48.294,48.091,48.2534,1023678.0
2018-03-21 15:00:00,59.42,59.74,59.41,59.62,781139.0,48.2534,48.5132,48.2453,48.4158,781139.0
2018-03-21 15:30:00,59.62,59.76,59.58,59.67,986386.0,48.4158,48.5295,48.3833,48.4564,986386.0
2018-03-22 09:30:00,58.37,58.62,58.24,58.43,1467088.0,47.4007,47.6037,47.2951,47.4494,1467088.0
2018-03-22 10:00:00,58.42,58.63,58.38,58.46,705982.0,47.4413,47.6118,47.4088,47.4738,705982.0
2018-03-22 10:30:00,58.46,58.46,58.11,58.18,759541.0,47.4738,47.4738,47.1896,47.2464,759541.0
2018-03-22 11:00:00,58.19,58.26,57.98,58.03,1130195.0,47.2545,47.3114,47.084,47.1246,1130195.0
2018-03-22 11:30:00,58.04,58.07,57.76,57.89,956637.0,47.1327,47.1571,46.9053,47.0109,956637.0
2018-03-22 12:00:00,57.89,58.31,57.81,58.29,1579473.0,47.0109,47.352,46.9459,47.3357,1579473.0
2018-03-22 12:30:00,58.28,58.35,58.11,58.14,652013.0,47.3276,47.3845,47.1896,47.2139,652013.0
2018-03-22 13:00:00,58.14,58.41,57.98,58.41,848598.0,47.2139,47.4332,47.084,47.4332,848598.0
2018-03-22 13:30:00,58.42,58.5,58.33,58.39,825372.0,47.4413,47.5063,47.3682,47.4169,825372.0
2018-03-22 14:00:00,58.4,58.43,58.17,58.19,690647.0,47.4251,47.4494,47.2383,47.2545,690647.0
2018-03-22 14:30:00,58.19,58.29,58.11,58.13,757653.0,47.2545,47.3357,47.1896,47.2058,757653.0
2018-03-22 15:00:00,58.13,58.24,57.91,57.92,1244627.0,47.2058,47.2951,47.0271,47.0353,1244627.0
2018-03-22 15:30:00,57.92,57.93,57.67,57.74,1941535.0,47.0353,47.0434,46.8322,46.8891,1941535.0
2018-03-23 09:30:00,57.83,57.94,57.57,57.71,3317209.0,46.9622,47.0515,46.751,46.8647,3317209.0
2018-03-23 10:00:00,57.71,57.85,57.56,57.66,1244142.0,46.8647,46.9784,46.7429,46.8241,1244142.0
2018-03-23 10:30:00,57.66,57.77,57.6,57.76,951163.0,46.8241,46.9135,46.7754,46.9053,951163.0
2018-03-23 11:00:00,57.75,57.8,57.59,57.6,1228759.0,46.8972,46.9378,46.7673,46.7754,1228759.0
2018-03-23 11:30:00,57.6,57.62,57.24,57.25,2237669.0,46.7754,46.7916,46.4831,46.4912,2237669.0
2018-03-23 12:00:00,57.25,57.45,57.25,57.43,1259941.0,46.4912,46.6536,46.4912,46.6373,1259941.0
2018-03-23 12:30:00,57.42,57.43,57.23,57.28,737333.0,46.6292,46.6373,46.4749,46.5155,737333.0
2018-03-23 13:00:00,57.27,57.57,57.24,57.52,835822.0,46.5074,46.751,46.4831,46.7104,835822.0
2018-03-23 13:30:00,57.53,57.66,57.42,57.61,536842.0,46.7186,46.8241,46.6292,46.7835,536842.0
2018-03-23 14:00:00,57.61,57.66,57.35,57.43,562813.0,46.7835,46.8241,46.5724,46.6373,562813.0
2018-03-23 14:30:00,57.42,57.46,57.02,57.03,843856.0,46.6292,46.6617,46.3044,46.3125,843856.0
2018-03-23 15:00:00,57.04,57.18,56.92,57.01,1097198.0,46.3206,46.4343,46.2232,46.2963,1097198.0
2018-03-23 15:30:00,57.0,57.0,56.6,56.63,2115718.0,46.2882,46.2882,45.9633,45.9877,2115718.0
2018-03-26 09:30:00,58.09,58.2,58.03,58.08,1161194.0,47.1733,47.2626,47.1246,47.1652,1161194.0
2018-03-26 10:00:00,58.08,58.14,57.95,57.97,677433.0,47.1652,47.2139,47.0596,47.0759,677433.0
2018-03-26 10:30:00,57.98,58.04,57.8,57.8,561459.0,47.084,47.1327,46.9378,46.9378,561459.0
2018-03-26 11:00:00,57.81,57.84,57.43,57.62,1306627.0,46.9459,46.9703,46.6373,46.7916,1306627.0
2018-03-26 11:30:00,57.61,57.9,57.54,57.83,672227.0,46.7835,47.019,46.7267,46.9622,672227.0
2018-03-26 12:00:00,57.84,57.99,57.71,57.94,608015.0,46.9703,47.0921,46.8647,47.0515,608015.0
2018-03-26 12:30:00,57.94,58.05,57.85,57.91,384322.0,47.0515,47.1408,46.9784,47.0271,384322.0
2018-03-26 13:00:00,57.91,58.1,57.91,57.99,599377.0,47.0271,47.1814,47.0271,47.0921,599377.0
2018-03-26 13:30:00,58.01,58.08,57.92,58.01,503218.0,47.1084,47.1652,47.0353,47.1084,503218.0
2018-03-26 14:00:00,58.02,58.25,58.01,58.25,701759.0,47.1165,47.3032,47.1084,47.3032,701759.0
2018-03-26 14:30:00,58.25,58.31,58.15,58.19,524836.0,47.3032,47.352,47.222,47.2545,524836.0
2018-03-26 15:00:00,58.2,58.43,58.18,58.42,475837.0,47.2626,47.4494,47.2464,47.4413,475837.0
2018-03-26 15:30:00,58.43,58.52,58.37,58.47,998917.0,47.4494,47.5225,47.4007,47.4819,998917.0
2018-03-27 09:30:00,58.52,58.54,58.24,58.39,691635.0,47.5225,47.5387,47.2951,47.4169,691635.0
2018-03-27 10:00:00,58.4,58.47,58.21,58.3,666914.0,47.4251,47.4819,47.2708,47.3439,666914.0
2018-03-27 10:30:00,58.3,58.37,58.16,58.29,413894.0,47.3439,47.4007,47.2302,47.3357,413894.0
2018-03-27 11:00:00,58.28,58.38,58.2,58.35,717681.0,47.3276,47.4088,47.2626,47.3845,717681.0
2018-03-27 11:30:00,58.36,58.61,58.32,58.57,515879.0,47.3926,47.5956,47.3601,47.5631,515879.0
2018-03-27 12:00:00,58.57,58.6,58.41,58.42,527870.0,47.5631,47.5875,47.4332,47.4413,527870.0
2018-03-27 12:30:00,58.41,58.52,58.31,58.51,755839.0,47.4332,47.5225,47.352,47.5144,755839.0
2018-03-27 13:00:00,58.51,58.56,58.38,58.39,1010824.0,47.5144,47.555,47.4088,47.4169,1010824.0
2018-03-27 13:30:00,58.39,58.42,58.19,58.3,630641.0,47.4169,47.4413,47.2545,47.3439,630641.0
2018-03-27 14:00:00,58.29,58.29,58.08,58.09,614299.0,47.3357,47.3357,47.1652,47.1733,614299.0
2018-03-27 14:30:00,58.09,58.22,57.91,57.91,806780.0,47.1733,47.2789,47.0271,47.0271,806780.0
2018-03-27 15:00:00,57.92,57.95,57.57,57.58,1186494.0,47.0353,47.0596,46.751,46.7592,1186494.0
2018-03-27 15:30:00,57.57,57.59,57.29,57.46,2667324.0,46.751,46.7673,46.5237,46.6617,2667324.0
2018-03-28 09:30:00,57.34,57.38,56.88,57.2,1235079.0,46.5643,46.5967,46.1907,46.4506,1235079.0
2018-03-28 10:00:00,57.2,57.36,57.05,57.15,729507.0,46.4506,46.5805,46.3288,46.41,729507.0
2018-03-28 10:30:00,57.16,57.23,56.83,57.11,964278.0,46.4181,46.4749,46.1501,46.3775,964278.0
2018-03-28 11:00:00,57.1,57.32,57.03,57.05,707129.0,46.3694,46.548,46.3125,46.3288,707129.0
2018-03-28 11:30:00,57.06,57.27,56.98,57.17,869613.0,46.3369,46.5074,46.2719,46.4262,869613.0
2018-03-28 12:00:00,57.18,57.51,57.13,57.34,672537.0,46.4343,46.7023,46.3937,46.5643,672537.0
2018-03-28 12:30:00,57.34,57.48,57.17,57.17,504016.0,46.5643,46.678,46.4262,46.4262,504016.0
2018-03-28 13:00:00,57.16,57.33,57.04,57.28,578256.0,46.4181,46.5561,46.3206,46.5155,578256.0
2018-03-28 13:30:00,57.29,57.42,57.16,57.31,429590.0,46.5237,46.6292,46.4181,46.5399,429590.0
2018-03-28 14:00:00,57.31,57.36,57.14,57.19,382618.0,46.5399,46.5805,46.4018,46.4425,382618.0
2018-03-28 14:30:00,57.18,57.31,57.13,57.19,1294920.0,46.4343,46.5399,46.3937,46.4425,1294920.0
2018-03-28 15:00:00,57.2,57.27,57.01,57.26,668285.0,46.4506,46.5074,46.2963,46.4993,668285.0
2018-03-28 15:30:00,57.26,57.39,57.19,57.2,1239952.0,46.4993,46.6049,46.4425,46.4506,1239952.0
2018-03-29 09:30:00,57.59,57.75,57.53,57.59,858002.0,46.7673,46.8972,46.7186,46.7673,858002.0
2018-03-29 10:00:00,57.6,57.8,57.57,57.77,743629.0,46.7754,46.9378,46.751,46.9135,743629.0
2018-03-29 10:30:00,57.76,58.0,57.73,58.0,1691461.0,46.9053,47.1002,46.881,47.1002,1691461.0
2018-03-29 11:00:00,58.01,58.08,57.83,57.94,853992.0,47.1084,47.1652,46.9622,47.0515,853992.0
2018-03-29 11:30:00,57.95,58.04,57.83,58.03,2360493.0,47.0596,47.1327,46.9622,47.1246,2360493.0
2018-03-29 12:00:00,58.03,58.12,57.88,58.11,1254762.0,47.1246,47.1977,47.0028,47.1896,1254762.0
2018-03-29 12:30:00,58.11,58.19,58.03,58.16,2014919.0,47.1896,47.2545,47.1246,47.2302,2014919.0
2018-03-29 13:00:00,58.16,58.23,58.09,58.16,936172.0,47.2302,47.287,47.1733,47.2302,936172.0
2018-03-29 13:30:00,58.16,58.37,58.12,58.32,314584.0,47.2302,47.4007,47.1977,47.3601,314584.0
2018-03-29 14:00:00,58.31,58.49,58.27,58.43,728607.0,47.352,47.4981,47.3195,47.4494,728607.0
2018-03-29 14:30:00,58.42,58.53,58.38,58.47,565636.0,47.4413,47.5306,47.4088,47.4819,565636.0
2018-03-29 15:00:00,58.45,58.56,58.3,58.37,832728.0,47.4657,47.555,47.3439,47.4007,832728.0
2018-03-29 15:30:00,58.37,58.46,58.26,58.36,1884921.0,47.4007,47.4738,47.3114,47.3926,1884921.0
2018-04-02 09:30:00,58.03,58.25,57.86,57.96,1361342.0,47.1246,47.3032,46.9865,47.0677,1361342.0
2018-04-02 10:00:00,57.97,57.98,57.78,57.81,1084292.0,47.0759,47.084,46.9216,46.9459,1084292.0
2018-04-02 10:30:00,57.81,57.83,57.53,57.54,794267.0,46.9459,46.9622,46.7186,46.7267,794267.0
2018-04-02 11:00:00,57.53,57.55,57.37,57.48,845578.0,46.7186,46.7348,46.5886,46.678,845578.0
2018-04-02 11:30:00,57.48,57.5,57.07,57.2,870344.0,46.678,46.6942,46.345,46.4506,870344.0
2018-04-02 12:00:00,57.2,57.24,57.05,57.21,765229.0,46.4506,46.4831,46.3288,46.4587,765229.0
2018-04-02 12:30:00,57.2,57.39,57.2,57.3,729021.0,46.4506,46.6049,46.4506,46.5318,729021.0
2018-04-02 13:00:00,57.3,57.35,57.07,57.09,480100.0,46.5318,46.5724,46.345,46.3612,480100.0
2018-04-02 13:30:00,57.09,57.22,56.96,56.96,857712.0,46.3612,46.4668,46.2557,46.2557,857712.0
2018-04-02 14:00:00,56.94,57.07,56.84,56.92,804037.0,46.2394,46.345,46.1582,46.2232,804037.0
2018-04-02 14:30:00,56.91,57.06,56.85,57.02,882403.0,46.2151,46.3369,46.1663,46.3044,882403.0
2018-04-02 15:00:00,57.02,57.19,56.97,57.05,1150213.0,46.3044,46.4425,46.2638,46.3288,1150213.0
2018-04-02 15:30:00,57.06,57.33,56.98,57.32,2540646.0,46.3369,46.5561,46.2719,46.548,2540646.0
2018-04-03 09:30:00,57.91,57.99,57.75,57.81,1224500.0,47.0271,47.0921,46.8972,46.9459,1224500.0
2018-04-03 10:00:00,57.81,57.81,57.52,57.67,2173581.0,46.9459,46.9459,46.7104,46.8322,2173581.0
2018-04-03 10:30:00,57.66,57.88,57.65,57.84,601943.0,46.8241,47.0028,46.816,46.9703,601943.0
2018-04-03 11:00:00,57.84,57.94,57.77,57.8,746161.0,46.9703,47.0515,46.9135,46.9378,746161.0
2018-04-03 11:30:00,57.8,57.84,57.57,57.57,778185.0,46.9378,46.9703,46.751,46.751,778185.0
2018-04-03 12:00:00,57.57,57.73,57.57,57.62,650418.0,46.751,46.881,46.751,46.7916,650418.0
2018-04-03 12:30:00,57.62,57.75,57.6,57.68,619887.0,46.7916,46.8972,46.7754,46.8404,619887.0
2018-04-03 13:00:00,57.68,57.8,57.58,57.73,1152094.0,46.8404,46.9378,46.7592,46.881,1152094.0
2018-04-03 13:30:00,57.74,57.77,57.57,57.67,1355174.0,46.8891,46.9135,46.751,46.8322,1355174.0
2018-04-03 14:00:00,57.66,57.69,57.5,57.54,1285264.0,46.8241,46.8485,46.6942,46.7267,1285264.0
2018-04-03 14:30:00,57.53,57.77,57.44,57.74,1286417.0,46.7186,46.9135,46.6455,46.8891,1286417.0
2018-04-03 15:00:00,57.72,57.98,57.69,57.96,914666.0,46.8728,47.084,46.8485,47.0677,914666.0
2018-04-03 15:30:00,57.97,57.97,57.77,57.91,3716097.0,47.0759,47.0759,46.9135,47.0271,3716097.0
2018-04-04 09:30:00,56.42,56.85,56.34,56.82,1552941.0,45.8172,46.1663,45.7522,46.142,1552941.0
2018-04-04 10:00:00,56.82,56.99,56.69,56.89,1339767.0,46.142,46.28,46.0364,46.1988,1339767.0
2018-04-04 10:30:00,56.9,57.1,56.77,57.09,792307.0,46.2069,46.3694,46.1014,46.3612,792307.0
2018-04-04 11:00:00,57.09,57.29,57.01,57.26,670504.0,46.3612,46.5237,46.2963,46.4993,670504.0
2018-04-04 11:30:00,57.24,57.36,57.19,57.3,541252.0,46.4831,46.5805,46.4425,46.5318,541252.0
2018-04-04 12:00:00,57.31,57.54,57.25,57.49,504530.0,46.5399,46.7267,46.4912,46.6861,504530.0
2018-04-04 12:30:00,57.5,57.55,57.31,57.4,510214.0,46.6942,46.7348,46.5399,46.613,510214.0
2018-04-04 13:00:00,57.4,57.43,57.21,57.3,497430.0,46.613,46.6373,46.4587,46.5318,497430.0
2018-04-04 13:30:00,57.29,57.38,57.23,57.35,247903.0,46.5237,46.5967,46.4749,46.5724,247903.0
2018-04-04 14:00:00,57.35,57.66,57.31,57.66,385460.0,46.5724,46.8241,46.5399,46.8241,385460.0
2018-04-04 14:30:00,57.65,57.73,57.5,57.7,493681.0,46.816,46.881,46.6942,46.8566,493681.0
2018-04-04 15:00:00,57.69,57.88,57.61,57.85,783631.0,46.8485,47.0028,46.7835,46.9784,783631.0
2018-04-04 15:30:00,57.85,57.99,57.81,57.94,1621142.0,46.9784,47.0921,46.9459,47.0515,1621142.0
2018-04-05 09:30:00,58.19,58.29,58.06,58.25,775848.0,47.2545,47.3357,47.149,47.3032,775848.0
2018-04-05 10:00:00,58.26,58.3,58.13,58.19,410822.0,47.3114,47.3439,47.2058,47.2545,410822.0
2018-04-05 10:30:00,58.18,58.24,58.02,58.1,548179.0,47.2464,47.2951,47.1165,47.1814,548179.0
2018-04-05 11:00:00,58.11,58.34,58.1,58.28,813075.0,47.1896,47.3763,47.1814,47.3276,813075.0
2018-04-05 11:30:00,58.28,58.38,58.26,58.37,650624.0,47.3276,47.4088,47.3114,47.4007,650624.0
2018-04-05 12:00:00,58.37,58.37,58.24,58.27,558212.0,47.4007,47.4007,47.2951,47.3195,558212.0
2018-04-05 12:30:00,58.27,58.3,58.2,58.29,302881.0,47.3195,47.3439,47.2626,47.3357,302881.0
2018-04-05 13:00:00,58.29,58.34,58.03,58.05,461014.0,47.3357,47.3763,47.1246,47.1408,461014.0
2018-04-05 13:30:00,58.05,58.11,57.88,57.97,366754.0,47.1408,47.1896,47.0028,47.0759,366754.0
2018-04-05 14:00:00,57.98,58.05,57.91,57.96,568043.0,47.084,47.1408,47.0271,47.0677,568043.0
2018-04-05 14:30:00,57.96,58.17,57.96,58.13,639654.0,47.0677,47.2383,47.0677,47.2058,639654.0
2018-04-05 15:00:00,58.13,58.2,58.05,58.14,738737.0,47.2058,47.2626,47.1408,47.2139,738737.0
2018-04-05 15:30:00,58.15,58.2,58.05,58.08,2299495.0,47.222,47.2626,47.1408,47.1652,2299495.0
2018-04-06 09:30:00,57.54,57.95,57.53,57.88,1609915.0,46.7267,47.0596,46.7186,47.0028,1609915.0
2018-04-06 10:00:00,57.88,57.93,57.72,57.75,706481.0,47.0028,47.0434,46.8728,46.8972,706481.0
2018-04-06 10:30:00,57.74,57.79,57.43,57.46,1025741.0,46.8891,46.9297,46.6373,46.6617,1025741.0
2018-04-06 11:00:00,57.45,57.45,57.27,57.4,843589.0,46.6536,46.6536,46.5074,46.613,843589.0
2018-04-06 11:30:00,57.39,57.55,57.37,57.51,693097.0,46.6049,46.7348,46.5886,46.7023,693097.0
2018-04-06 12:00:00,57.5,57.55,57.29,57.29,376702.0,46.6942,46.7348,46.5237,46.5237,376702.0
2018-04-06 12:30:00,57.3,57.52,57.28,57.51,603624.0,46.5318,46.7104,46.5155,46.7023,603624.0
2018-04-06 13:00:00,57.51,57.51,57.32,57.42,801137.0,46.7023,46.7023,46.548,46.6292,801137.0
2018-04-06 13:30:00,57.42,57.44,57.07,57.08,952836.0,46.6292,46.6455,46.345,46.3531,952836.0
2018-04-06 14:00:00,57.08,57.17,56.99,57.04,1188266.0,46.3531,46.4262,46.28,46.3206,1188266.0
2018-04-06 14:30:00,57.04,57.1,56.71,56.79,1265535.0,46.3206,46.3694,46.0527,46.1176,1265535.0
2018-04-06 15:00:00,56.8,56.96,56.69,56.8,1532225.0,46.1257,46.2557,46.0364,46.1257,1532225.0
2018-04-06 15:30:00,56.79,57.07,56.77,57.02,2345944.0,46.1176,46.345,46.1014,46.3044,2345944.0
2018-04-09 09:30:00,57.39,57.45,57.12,57.33,1216932.0,46.6049,46.6536,46.3856,46.5561,1216932.0
2018-04-09 10:00:00,57.33,57.49,57.28,57.47,1042938.0,46.5561,46.6861,46.5155,46.6698,1042938.0
2018-04-09 10:30:00,57.48,57.59,57.47,57.51,1370579.0,46.678,46.7673,46.6698,46.7023,1370579.0
2018-04-09 11:00:00,57.51,57.63,57.47,57.59,777930.0,46.7023,46.7998,46.6698,46.7673,777930.0
2018-04-09 11:30:00,57.59,57.72,57.59,57.66,523150.0,46.7673,46.8728,46.7673,46.8241,523150.0
2018-04-09 12:00:00,57.66,57.72,57.57,57.61,586528.0,46.8241,46.8728,46.751,46.7835,586528.0
2018-04-09 12:30:00,57.61,57.66,57.56,57.58,438724.0,46.7835,46.8241,46.7429,46.7592,438724.0
2018-04-09 13:00:00,57.59,57.68,57.59,57.64,383846.0,46.7673,46.8404,46.7673,46.8079,383846.0
2018-04-09 13:30:00,57.65,57.69,57.6,57.66,446274.0,46.816,46.8485,46.7754,46.8241,446274.0
2018-04-09 14:00:00,57.66,57.67,57.55,57.59,473427.0,46.8241,46.8322,46.7348,46.7673,473427.0
2018-04-09 14:30:00,57.58,57.62,57.51,57.62,487167.0,46.7592,46.7916,46.7023,46.7916,487167.0
2018-04-09 15:00:00,57.61,57.62,57.38,57.44,550652.0,46.7835,46.7916,46.5967,46.6455,550652.0
2018-04-09 15:30:00,57.43,57.45,57.1,57.11,1742163.0,46.6373,46.6536,46.3694,46.3775,1742163.0
2018-04-10 09:30:00,57.87,57.93,57.74,57.76,964617.0,46.9947,47.0434,46.8891,46.9053,964617.0
2018-04-10 10:00:00,57.77,57.9,57.72,57.87,1530060.0,46.9135,47.019,46.8728,46.9947,1530060.0
2018-04-10 10:30:00,57.87,58.0,57.87,57.92,748172.0,46.9947,47.1002,46.9947,47.0353,748172.0
2018-04-10 11:00:00,57.93,58.02,57.89,57.93,525885.0,47.0434,47.1165,47.0109,47.0434,525885.0
2018-04-10 11:30:00,57.92,58.04,57.8,57.95,800750.0,47.0353,47.1327,46.9378,47.0596,800750.0
2018-04-10 12:00:00,57.95,57.97,57.68,57.78,956566.0,47.0596,47.0759,46.8404,46.9216,956566.0
2018-04-10 12:30:00,57.79,57.9,57.75,57.76,620565.0,46.9297,47.019,46.8972,46.9053,620565.0
2018-04-10 13:00:00,57.76,57.95,57.72,57.94,457759.0,46.9053,47.0596,46.8728,47.0515,457759.0
2018-04-10 13:30:00,57.94,58.0,57.82,57.99,414126.0,47.0515,47.1002,46.9541,47.0921,414126.0
2018-04-10 14:00:00,57.99,58.11,57.97,58.02,461875.0,47.0921,47.1896,47.0759,47.1165,461875.0
2018-04-10 14:30:00,58.02,58.12,57.91,58.12,728320.0,47.1165,47.1977,47.0271,47.1977,728320.0
2018-04-10 15:00:00,58.12,58.26,58.08,58.23,1549727.0,47.1977,47.3114,47.1652,47.287,1549727.0
2018-04-10 15:30:00,58.22,58.25,58.09,58.17,1672871.0,47.2789,47.3032,47.1733,47.2383,1672871.0
2018-04-11 09:30:00,57.84,58.04,57.83,58.03,1035826.0,46.9703,47.1327,46.9622,47.1246,1035826.0
2018-04-11 10:00:00,58.03,58.12,57.93,58.11,873050.0,47.1246,47.1977,47.0434,47.1896,873050.0
2018-04-11 10:30:00,58.11,58.2,58.02,58.02,551622.0,47.1896,47.2626,47.1165,47.1165,551622.0
2018-04-11 11:00:00,58.03,58.13,57.97,58.1,1045297.0,47.1246,47.2058,47.0759,47.1814,1045297.0
2018-04-11 11:30:00,58.11,58.23,58.08,58.16,753678.0,47.1896,47.287,47.1652,47.2302,753678.0
2018-04-11 12:00:00,58.15,58.34,58.15,58.27,1072456.0,47.222,47.3763,47.222,47.3195,1072456.0
2018-04-11 12:30:00,58.28,58.29,58.13,58.2,448298.0,47.3276,47.3357,47.2058,47.2626,448298.0
2018-04-11 13:00:00,58.2,58.29,58.14,58.24,609334.0,47.2626,47.3357,47.2139,47.2951,609334.0
2018-04-11 13:30:00,58.25,58.28,58.17,58.26,749142.0,47.3032,47.3276,47.2383,47.3114,749142.0
2018-04-11 14:00:00,58.26,58.32,58.1,58.22,651645.0,47.3114,47.3601,47.1814,47.2789,651645.0
2018-04-11 14:30:00,58.21,58.32,58.17,58.26,604272.0,47.2708,47.3601,47.2383,47.3114,604272.0
2018-04-11 15:00:00,58.28,58.29,58.1,58.19,813567.0,47.3276,47.3357,47.1814,47.2545,813567.0
2018-04-11 15:30:00,58.19,58.29,58.14,58.2,1572092.0,47.2545,47.3357,47.2139,47.2626,1572092.0
2018-04-12 09:30:00,58.08,58.2,57.99,58.15,918407.0,47.1652,47.2626,47.0921,47.222,918407.0
2018-04-12 10:00:00,58.16,58.31,58.12,58.27,702919.0,47.2302,47.352,47.1977,47.3195,702919.0
2018-04-12 10:30:00,58.27,58.3,58.14,58.17,358935.0,47.3195,47.3439,47.2139,47.2383,358935.0
2018-04-12 11:00:00,58.16,58.24,58.13,58.19,354857.0,47.2302,47.2951,47.2058,47.2545,354857.0
2018-04-12 11:30:00,58.19,58.22,58.06,58.11,212946.0,47.2545,47.2789,47.149,47.1896,212946.0
2018-04-12 12:00:00,58.12,58.16,58.08,58.15,213459.0,47.1977,47.2302,47.1652,47.222,213459.0
2018-04-12 12:30:00,58.14,58.28,58.13,58.28,315720.0,47.2139,47.3276,47.2058,47.3276,315720.0
2018-04-12 13:00:00,58.27,58.3,58.02,58.05,269937.0,47.3195,47.3439,47.1165,47.1408,269937.0
2018-04-12 13:30:00,58.04,58.16,58.01,58.09,260552.0,47.1327,47.2302,47.1084,47.1733,260552.0
2018-04-12 14:00:00,58.09,58.21,58.08,58.19,309340.0,47.1733,47.2708,47.1652,47.2545,309340.0
2018-04-12 14:30:00,58.19,58.22,58.14,58.22,428888.0,47.2545,47.2789,47.2139,47.2789,428888.0
2018-04-12 15:00:00,58.22,58.33,58.16,58.31,630858.0,47.2789,47.3682,47.2302,47.352,630858.0
2018-04-12 15:30:00,58.31,58.32,58.18,58.19,952691.0,47.352,47.3601,47.2464,47.2545,952691.0
2018-04-13 09:30:00,58.16,58.19,57.87,57.88,670072.0,47.2302,47.2545,46.9947,47.0028,670072.0
2018-04-13 10:00:00,57.88,57.96,57.6,57.62,614896.0,47.0028,47.0677,46.7754,46.7916,614896.0
2018-04-13 10:30:00,57.62,57.78,57.57,57.66,539976.0,46.7916,46.9216,46.751,46.8241,539976.0
2018-04-13 11:00:00,57.66,57.75,57.59,57.73,421485.0,46.8241,46.8972,46.7673,46.881,421485.0
2018-04-13 11:30:00,57.73,57.78,57.65,57.74,294719.0,46.881,46.9216,46.816,46.8891,294719.0
2018-04-13 12:00:00,57.74,57.82,57.66,57.81,239433.0,46.8891,46.9541,46.8241,46.9459,239433.0
2018-04-13 12:30:00,57.81,57.81,57.71,57.77,585940.0,46.9459,46.9459,46.8647,46.9135,585940.0
2018-04-13 13:00:00,57.77,57.86,57.74,57.85,285843.0,46.9135,46.9865,46.8891,46.9784,285843.0
2018-04-13 13:30:00,57.85,57.86,57.79,57.81,319414.0,46.9784,46.9865,46.9297,46.9459,319414.0
2018-04-13 14:00:00,57.8,57.83,57.73,57.77,452918.0,46.9378,46.9622,46.881,46.9135,452918.0
2018-04-13 14:30:00,57.77,57.82,57.68,57.71,520083.0,46.9135,46.9541,46.8404,46.8647,520083.0
2018-04-13 15:00:00,57.7,57.71,57.52,57.56,740559.0,46.8566,46.8647,46.7104,46.7429,740559.0
2018-04-13 15:30:00,57.56,57.72,57.51,57.65,1192793.0,46.7429,46.8728,46.7023,46.816,1192793.0
2018-04-16 09:30:00,57.6,57.61,57.42,57.49,645048.0,46.7754,46.7835,46.6292,46.6861,645048.0
2018-04-16 10:00:00,57.49,57.65,57.45,57.64,619970.0,46.6861,46.816,46.6536,46.8079,619970.0
2018-04-16 10:30:00,57.64,57.65,57.52,57.54,504093.0,46.8079,46.816,46.7104,46.7267,504093.0
2018-04-16 11:00:00,57.54,57.58,57.47,57.5,380294.0,46.7267,46.7592,46.6698,46.6942,380294.0
2018-04-16 11:30:00,57.51,57.57,57.46,57.57,365375.0,46.7023,46.751,46.6617,46.751,365375.0
2018-04-16 12:00:00,57.58,57.66,57.57,57.59,324753.0,46.7592,46.8241,46.751,46.7673,324753.0
2018-04-16 12:30:00,57.6,57.7,57.55,57.67,251018.0,46.7754,46.8566,46.7348,46.8322,251018.0
2018-04-16 13:00:00,57.67,57.74,57.66,57.68,294574.0,46.8322,46.8891,46.8241,46.8404,294574.0
2018-04-16 13:30:00,57.68,57.72,57.66,57.71,316968.0,46.8404,46.8728,46.8241,46.8647,316968.0
2018-04-16 14:00:00,57.71,57.72,57.59,57.62,386299.0,46.8647,46.8728,46.7673,46.7916,386299.0
2018-04-16 14:30:00,57.62,57.74,57.6,57.72,297460.0,46.7916,46.8891,46.7754,46.8728,297460.0
2018-04-16 15:00:00,57.72,57.75,57.64,57.68,255514.0,46.8728,46.8972,46.8079,46.8404,255514.0
2018-04-16 15:30:00,57.67,57.78,57.67,57.74,531573.0,46.8322,46.9216,46.8322,46.8891,531573.0
2018-04-17 09:30:00,57.49,57.64,57.45,57.62,1102776.0,46.6861,46.8079,46.6536,46.7916,1102776.0
2018-04-17 10:00:00,57.62,57.78,57.62,57.74,1534334.0,46.7916,46.9216,46.7916,46.8891,1534334.0
2018-04-17 10:30:00,57.74,57.82,57.71,57.82,778928.0,46.8891,46.9541,46.8647,46.9541,778928.0
2018-04-17 11:00:00,57.82,57.9,57.81,57.88,975922.0,46.9541,47.019,46.9459,47.0028,975922.0
2018-04-17 11:30:00,57.89,57.9,57.78,57.8,708011.0,47.0109,47.019,46.9216,46.9378,708011.0
2018-04-17 12:00:00,57.81,57.9,57.8,57.85,1983811.0,46.9459,47.019,46.9378,46.9784,1983811.0
2018-04-17 12:30:00,57.85,57.86,57.78,57.84,445670.0,46.9784,46.9865,46.9216,46.9703,445670.0
2018-04-17 13:00:00,57.84,57.9,57.81,57.88,473158.0,46.9703,47.019,46.9459,47.0028,473158.0
2018-04-17 13:30:00,57.88,57.89,57.83,57.87,268952.0,47.0028,47.0109,46.9622,46.9947,268952.0
2018-04-17 14:00:00,57.87,57.92,57.84,57.87,376971.0,46.9947,47.0353,46.9703,46.9947,376971.0
2018-04-17 14:30:00,57.87,57.93,57.86,57.87,422784.0,46.9947,47.0434,46.9865,46.9947,422784.0
2018-04-17 15:00:00,57.88,57.98,57.86,57.97,840224.0,47.0028,47.084,46.9865,47.0759,840224.0
2018-04-17 15:30:00,57.97,57.98,57.82,57.83,1139837.0,47.0759,47.084,46.9541,46.9622,1139837.0
2018-04-18 09:30:00,58.0,58.17,57.99,58.07,1770265.0,47.1002,47.2383,47.0921,47.1571,1770265.0
2018-04-18 10:00:00,58.06,58.08,57.95,58.08,1236348.0,47.149,47.1652,47.0596,47.1652,1236348.0
2018-04-18 10:30:00,58.08,58.2,58.07,58.18,1155875.0,47.1652,47.2626,47.1571,47.2464,1155875.0
2018-04-18 11:00:00,58.19,58.28,58.18,58.26,892121.0,47.2545,47.3276,47.2464,47.3114,892121.0
2018-04-18 11:30:00,58.26,58.27,58.12,58.14,744986.0,47.3114,47.3195,47.1977,47.2139,744986.0
2018-04-18 12:00:00,58.14,58.23,58.14,58.19,288181.0,47.2139,47.287,47.2139,47.2545,288181.0
2018-04-18 12:30:00,58.18,58.26,58.15,58.26,651061.0,47.2464,47.3114,47.222,47.3114,651061.0
2018-04-18 13:00:00,58.25,58.35,58.25,58.31,743584.0,47.3032,47.3845,47.3032,47.352,743584.0
2018-04-18 13:30:00,58.31,58.33,58.26,58.27,568031.0,47.352,47.3682,47.3114,47.3195,568031.0
2018-04-18 14:00:00,58.27,58.38,58.24,58.36,511008.0,47.3195,47.4088,47.2951,47.3926,511008.0
2018-04-18 14:30:00,58.36,58.43,58.35,58.37,997931.0,47.3926,47.4494,47.3845,47.4007,997931.0
2018-04-18 15:00:00,58.38,58.4,58.34,58.35,769327.0,47.4088,47.4251,47.3763,47.3845,769327.0
2018-04-18 15:30:00,58.35,58.37,58.26,58.27,975574.0,47.3845,47.4007,47.3114,47.3195,975574.0
2018-04-19 09:30:00,58.42,58.43,58.19,58.3,1008350.0,47.4413,47.4494,47.2545,47.3439,1008350.0
2018-04-19 10:00:00,58.3,58.35,58.17,58.29,1080299.0,47.3439,47.3845,47.2383,47.3357,1080299.0
2018-04-19 10:30:00,58.29,58.32,58.07,58.14,460189.0,47.3357,47.3601,47.1571,47.2139,460189.0
2018-04-19 11:00:00,58.14,58.14,58.0,58.09,478324.0,47.2139,47.2139,47.1002,47.1733,478324.0
2018-04-19 11:30:00,58.09,58.11,57.87,57.88,521124.0,47.1733,47.1896,46.9947,47.0028,521124.0
2018-04-19 12:00:00,57.88,57.93,57.8,57.89,398736.0,47.0028,47.0434,46.9378,47.0109,398736.0
2018-04-19 12:30:00,57.9,58.01,57.89,57.93,1426352.0,47.019,47.1084,47.0109,47.0434,1426352.0
2018-04-19 13:00:00,57.92,57.92,57.76,57.77,355733.0,47.0353,47.0353,46.9053,46.9135,355733.0
2018-04-19 13:30:00,57.76,57.95,57.76,57.91,507490.0,46.9053,47.0596,46.9053,47.0271,507490.0
2018-04-19 14:00:00,57.92,57.93,57.82,57.87,427069.0,47.0353,47.0434,46.9541,46.9947,427069.0
2018-04-19 14:30:00,57.87,57.96,57.85,57.94,434448.0,46.9947,47.0677,46.9784,47.0515,434448.0
2018-04-19 15:00:00,57.94,58.01,57.91,57.91,289145.0,47.0515,47.1084,47.0271,47.0271,289145.0
2018-04-19 15:30:00,57.91,58.1,57.89,57.95,1289706.0,47.0271,47.1814,47.0109,47.0596,1289706.0
2018-04-20 09:30:00,57.61,57.65,57.4,57.45,627757.0,46.7835,46.816,46.613,46.6536,627757.0
2018-04-20 10:00:00,57.46,57.47,57.3,57.35,881321.0,46.6617,46.6698,46.5318,46.5724,881321.0
2018-04-20 10:30:00,57.34,57.43,57.19,57.28,614318.0,46.5643,46.6373,46.4425,46.5155,614318.0
2018-04-20 11:00:00,57.27,57.29,57.12,57.19,1177832.0,46.5074,46.5237,46.3856,46.4425,1177832.0
2018-04-20 11:30:00,57.19,57.36,57.19,57.28,555814.0,46.4425,46.5805,46.4425,46.5155,555814.0
2018-04-20 12:00:00,57.29,57.31,57.19,57.2,471044.0,46.5237,46.5399,46.4425,46.4506,471044.0
2018-04-20 12:30:00,57.21,57.25,57.14,57.21,407119.0,46.4587,46.4912,46.4018,46.4587,407119.0
2018-04-20 13:00:00,57.2,57.34,57.18,57.34,549826.0,46.4506,46.5643,46.4343,46.5643,549826.0
2018-04-20 13:30:00,57.34,57.37,57.28,57.28,398756.0,46.5643,46.5886,46.5155,46.5155,398756.0
2018-04-20 14:00:00,57.27,57.28,57.19,57.26,488215.0,46.5074,46.5155,46.4425,46.4993,488215.0
2018-04-20 14:30:00,57.26,57.27,57.14,57.19,570478.0,46.4993,46.5074,46.4018,46.4425,570478.0
2018-04-20 15:00:00,57.19,57.19,57.03,57.12,658278.0,46.4425,46.4425,46.3125,46.3856,658278.0
2018-04-20 15:30:00,57.11,57.29,57.09,57.28,862011.0,46.3775,46.5237,46.3612,46.5155,862011.0
2018-04-23 09:30:00,57.13,57.17,56.84,56.95,705492.0,46.3937,46.4262,46.1582,46.2476,705492.0
2018-04-23 10:00:00,56.96,57.03,56.86,56.98,547395.0,46.2557,46.3125,46.1745,46.2719,547395.0
2018-04-23 10:30:00,56.99,57.12,56.94,57.07,707967.0,46.28,46.3856,46.2394,46.345,707967.0
2018-04-23 11:00:00,57.08,57.28,57.04,57.25,850715.0,46.3531,46.5155,46.3206,46.4912,850715.0
2018-04-23 11:30:00,57.24,57.25,57.07,57.11,415660.0,46.4831,46.4912,46.345,46.3775,415660.0
2018-04-23 12:00:00,57.12,57.13,57.01,57.04,240978.0,46.3856,46.3937,46.2963,46.3206,240978.0
2018-04-23 12:30:00,57.04,57.06,56.94,56.97,294263.0,46.3206,46.3369,46.2394,46.2638,294263.0
2018-04-23 13:00:00,56.96,57.0,56.93,56.95,237979.0,46.2557,46.2882,46.2313,46.2476,237979.0
2018-04-23 13:30:00,56.95,56.98,56.89,56.96,397051.0,46.2476,46.2719,46.1988,46.2557,397051.0
2018-04-23 14:00:00,56.95,56.96,56.77,56.8,577552.0,46.2476,46.2557,46.1014,46.1257,577552.0
2018-04-23 14:30:00,56.8,56.85,56.67,56.72,879816.0,46.1257,46.1663,46.0202,46.0608,879816.0
2018-04-23 15:00:00,56.72,56.83,56.7,56.82,405631.0,46.0608,46.1501,46.0445,46.142,405631.0
2018-04-23 15:30:00,56.81,56.87,56.77,56.81,923681.0,46.1339,46.1826,46.1014,46.1339,923681.0
2018-04-24 09:30:00,57.23,57.34,57.14,57.23,618876.0,46.4749,46.5643,46.4018,46.4749,618876.0
2018-04-24 10:00:00,57.23,57.29,57.0,57.04,614362.0,46.4749,46.5237,46.2882,46.3206,614362.0
2018-04-24 10:30:00,57.04,57.07,56.92,56.92,843023.0,46.3206,46.345,46.2232,46.2232,843023.0
2018-04-24 11:00:00,56.93,57.09,56.83,57.08,1318235.0,46.2313,46.3612,46.1501,46.3531,1318235.0
2018-04-24 11:30:00,57.08,57.22,57.02,57.02,1133625.0,46.3531,46.4668,46.3044,46.3044,1133625.0
2018-04-24 12:00:00,57.02,57.08,56.85,56.89,528419.0,46.3044,46.3531,46.1663,46.1988,528419.0
2018-04-24 12:30:00,56.89,56.9,56.7,56.71,602634.0,46.1988,46.2069,46.0445,46.0527,602634.0
2018-04-24 13:00:00,56.7,56.77,56.6,56.65,489797.0,46.0445,46.1014,45.9633,46.0039,489797.0
2018-04-24 13:30:00,56.66,56.68,56.45,56.5,631407.0,46.0121,46.0283,45.8415,45.8821,631407.0
2018-04-24 14:00:00,56.5,56.5,56.32,56.35,1066400.0,45.8821,45.8821,45.7359,45.7603,1066400.0
2018-04-24 14:30:00,56.35,56.47,56.29,56.46,580494.0,45.7603,45.8578,45.7116,45.8496,580494.0
2018-04-24 15:00:00,56.46,56.65,56.43,56.55,449109.0,45.8496,46.0039,45.8253,45.9227,449109.0
2018-04-24 15:30:00,56.55,56.58,56.34,56.52,629322.0,45.9227,45.9471,45.7522,45.8984,629322.0
2018-04-25 09:30:00,56.13,56.14,55.85,55.85,2367932.0,45.5817,45.5898,45.3543,45.3543,2367932.0
2018-04-25 10:00:00,55.85,56.01,55.8,55.95,1377150.0,45.3543,45.4842,45.3137,45.4355,1377150.0
2018-04-25 10:30:00,55.94,56.06,55.9,56.0,1623582.0,45.4274,45.5248,45.3949,45.4761,1623582.0
2018-04-25 11:00:00,55.99,56.16,55.96,56.14,589321.0,45.468,45.606,45.4436,45.5898,589321.0
2018-04-25 11:30:00,56.14,56.16,55.9,55.92,679161.0,45.5898,45.606,45.3949,45.4111,679161.0
2018-04-25 12:00:00,55.92,56.01,55.88,55.98,748007.0,45.4111,45.4842,45.3786,45.4598,748007.0
2018-04-25 12:30:00,55.97,56.05,55.93,55.97,389164.0,45.4517,45.5167,45.4192,45.4517,389164.0
2018-04-25 13:00:00,55.96,56.04,55.89,55.96,309488.0,45.4436,45.5086,45.3868,45.4436,309488.0
2018-04-25 13:30:00,55.95,56.13,55.95,56.08,556203.0,45.4355,45.5817,45.4355,45.541,556203.0
2018-04-25 14:00:00,56.08,56.11,55.96,56.0,613574.0,45.541,45.5654,45.4436,45.4761,613574.0
2018-04-25 14:30:00,56.0,56.22,55.98,56.2,560423.0,45.4761,45.6547,45.4598,45.6385,560423.0
2018-04-25 15:00:00,56.2,56.26,56.1,56.13,632681.0,45.6385,45.6872,45.5573,45.5817,632681.0
2018-04-25 15:30:00,56.13,56.17,56.02,56.16,858035.0,45.5817,45.6141,45.4923,45.606,858035.0
2018-04-26 09:30:00,56.43,56.57,56.38,56.44,1079682.0,45.8253,45.939,45.7847,45.8334,1079682.0
2018-04-26 10:00:00,56.44,56.57,56.4,56.54,620322.0,45.8334,45.939,45.8009,45.9146,620322.0
2018-04-26 10:30:00,56.55,56.7,56.52,56.67,527586.0,45.9227,46.0445,45.8984,46.0202,527586.0
2018-04-26 11:00:00,56.68,56.73,56.58,56.64,443953.0,46.0283,46.0689,45.9471,45.9958,443953.0
2018-04-26 11:30:00,56.64,56.66,56.5,56.58,470252.0,45.9958,46.0121,45.8821,45.9471,470252.0
2018-04-26 12:00:00,56.58,56.71,56.57,56.7,400034.0,45.9471,46.0527,45.939,46.0445,400034.0
2018-04-26 12:30:00,56.7,56.71,56.63,56.68,334022.0,46.0445,46.0527,45.9877,46.0283,334022.0
2018-04-26 13:00:00,56.68,56.8,56.67,56.73,452358.0,46.0283,46.1257,46.0202,46.0689,452358.0
2018-04-26 13:30:00,56.73,56.77,56.7,56.76,295460.0,46.0689,46.1014,46.0445,46.0933,295460.0
2018-04-26 14:00:00,56.76,56.8,56.74,56.8,442742.0,46.0933,46.1257,46.077,46.1257,442742.0
2018-04-26 14:30:00,56.8,56.88,56.79,56.86,532038.0,46.1257,46.1907,46.1176,46.1745,532038.0
2018-04-26 15:00:00,56.86,56.91,56.81,56.82,1076149.0,46.1745,46.2151,46.1339,46.142,1076149.0
2018-04-26 15:30:00,56.82,56.89,56.81,56.87,1126281.0,46.142,46.1988,46.1339,46.1826,1126281.0
2018-04-27 09:30:00,57.2,57.24,57.05,57.07,627537.0,46.4506,46.4831,46.3288,46.345,627537.0
2018-04-27 10:00:00,57.06,57.15,56.95,56.96,600059.0,46.3369,46.41,46.2476,46.2557,600059.0
2018-04-27 10:30:00,56.95,57.02,56.89,56.96,584468.0,46.2476,46.3044,46.1988,46.2557,584468.0
2018-04-27 11:00:00,56.95,57.15,56.94,57.15,566733.0,46.2476,46.41,46.2394,46.41,566733.0
2018-04-27 11:30:00,57.14,57.17,57.02,57.09,377676.0,46.4018,46.4262,46.3044,46.3612,377676.0
2018-04-27 12:00:00,57.09,57.18,57.09,57.15,177667.0,46.3612,46.4343,46.3612,46.41,177667.0
2018-04-27 12:30:00,57.15,57.26,57.07,57.25,390296.0,46.41,46.4993,46.345,46.4912,390296.0
2018-04-27 13:00:00,57.25,57.26,57.16,57.17,364876.0,46.4912,46.4993,46.4181,46.4262,364876.0
2018-04-27 13:30:00,57.17,57.23,57.14,57.19,198086.0,46.4262,46.4749,46.4018,46.4425,198086.0
2018-04-27 14:00:00,57.18,57.26,57.14,57.25,213389.0,46.4343,46.4993,46.4018,46.4912,213389.0
2018-04-27 14:30:00,57.24,57.3,57.24,57.26,245474.0,46.4831,46.5318,46.4831,46.4993,245474.0
2018-04-27 15:00:00,57.26,57.3,57.18,57.21,368272.0,46.4993,46.5318,46.4343,46.4587,368272.0
2018-04-27 15:30:00,57.2,57.28,57.19,57.23,621168.0,46.4506,46.5155,46.4425,46.4749,621168.0
2018-04-30 09:30:00,57.45,57.49,57.35,57.4,860066.0,46.6536,46.6861,46.5724,46.613,860066.0
2018-04-30 10:00:00,57.39,57.49,57.31,57.38,1385602.0,46.6049,46.6861,46.5399,46.5967,1385602.0
2018-04-30 10:30:00,57.38,57.4,57.32,57.38,1265015.0,46.5967,46.613,46.548,46.5967,1265015.0
2018-04-30 11:00:00,57.38,57.43,57.34,57.35,539866.0,46.5967,46.6373,46.5643,46.5724,539866.0
2018-04-30 11:30:00,57.34,57.35,57.13,57.18,798651.0,46.5643,46.5724,46.3937,46.4343,798651.0
2018-04-30 12:00:00,57.17,57.18,57.02,57.11,425303.0,46.4262,46.4343,46.3044,46.3775,425303.0
2018-04-30 12:30:00,57.11,57.11,57.0,57.08,718112.0,46.3775,46.3775,46.2882,46.3531,718112.0
2018-04-30 13:00:00,57.08,57.11,57.0,57.07,636007.0,46.3531,46.3775,46.2882,46.345,636007.0
2018-04-30 13:30:00,57.07,57.12,57.03,57.08,699629.0,46.345,46.3856,46.3125,46.3531,699629.0
2018-04-30 14:00:00,57.11,57.12,56.91,57.0,502769.0,46.3775,46.3856,46.2151,46.2882,502769.0
2018-04-30 14:30:00,56.99,57.0,56.92,56.95,829079.0,46.28,46.2882,46.2232,46.2476,829079.0
2018-04-30 15:00:00,56.94,56.98,56.84,56.87,887578.0,46.2394,46.2719,46.1582,46.1826,887578.0
2018-04-30 15:30:00,56.88,56.98,56.83,56.85,1992545.0,46.1907,46.2719,46.1501,46.1663,1992545.0
2018-05-01 09:30:00,56.54,56.55,56.29,56.45,801671.0,45.9146,45.9227,45.7116,45.8415,801671.0
2018-05-01 10:00:00,56.45,56.46,56.29,56.31,699008.0,45.8415,45.8496,45.7116,45.7278,699008.0
2018-05-01 10:30:00,56.31,56.35,55.99,56.0,596619.0,45.7278,45.7603,45.468,45.4761,596619.0
2018-05-01 11:00:00,56.0,56.25,55.87,56.15,616743.0,45.4761,45.6791,45.3705,45.5979,616743.0
2018-05-01 11:30:00,56.14,56.17,55.98,55.99,520177.0,45.5898,45.6141,45.4598,45.468,520177.0
2018-05-01 12:00:00,55.99,56.21,55.97,56.2,691671.0,45.468,45.6466,45.4517,45.6385,691671.0
2018-05-01 12:30:00,56.21,56.25,56.16,56.23,374943.0,45.6466,45.6791,45.606,45.6629,374943.0
2018-05-01 13:00:00,56.23,56.25,56.11,56.25,382379.0,45.6629,45.6791,45.5654,45.6791,382379.0
2018-05-01 13:30:00,56.24,56.38,56.16,56.38,343088.0,45.671,45.7847,45.606,45.7847,343088.0
2018-05-01 14:00:00,56.38,56.52,56.38,56.46,336260.0,45.7847,45.8984,45.7847,45.8496,336260.0
2018-05-01 14:30:00,56.47,56.58,56.45,56.47,370059.0,45.8578,45.9471,45.8415,45.8578,370059.0
2018-05-01 15:00:00,56.47,56.53,56.37,56.42,456046.0,45.8578,45.9065,45.7766,45.8172,456046.0
2018-05-01 15:30:00,56.43,56.64,56.4,56.57,1136984.0,45.8253,45.9958,45.8009,45.939,1136984.0
2018-05-02 09:30:00,56.66,56.68,56.36,56.39,2334678.0,46.0121,46.0283,45.7684,45.7928,2334678.0
2018-05-02 10:00:00,56.4,56.59,56.38,56.51,1447732.0,45.8009,45.9552,45.7847,45.8902,1447732.0
2018-05-02 10:30:00,56.51,56.55,56.43,56.47,1386529.0,45.8902,45.9227,45.8253,45.8578,1386529.0
2018-05-02 11:00:00,56.47,56.59,56.45,56.54,705076.0,45.8578,45.9552,45.8415,45.9146,705076.0
2018-05-02 11:30:00,56.53,56.54,56.36,56.42,899765.0,45.9065,45.9146,45.7684,45.8172,899765.0
2018-05-02 12:00:00,56.41,56.42,56.37,56.39,681063.0,45.809,45.8172,45.7766,45.7928,681063.0
2018-05-02 12:30:00,56.39,56.41,56.35,56.4,497586.0,45.7928,45.809,45.7603,45.8009,497586.0
2018-05-02 13:00:00,56.4,56.43,56.36,56.37,390890.0,45.8009,45.8253,45.7684,45.7766,390890.0
2018-05-02 13:30:00,56.38,56.41,56.35,56.39,377092.0,45.7847,45.809,45.7603,45.7928,377092.0
2018-05-02 14:00:00,56.39,56.74,56.35,56.61,1102388.0,45.7928,46.077,45.7603,45.9714,1102388.0
2018-05-02 14:30:00,56.61,56.64,56.4,56.41,589482.0,45.9714,45.9958,45.8009,45.809,589482.0
2018-05-02 15:00:00,56.41,56.48,56.22,56.27,765538.0,45.809,45.8659,45.6547,45.6953,765538.0
2018-05-02 15:30:00,56.26,56.27,56.09,56.14,1578011.0,45.6872,45.6953,45.5492,45.5898,1578011.0
2018-05-03 09:30:00,56.11,56.18,55.94,56.01,1138351.0,45.5654,45.6223,45.4274,45.4842,1138351.0
2018-05-03 10:00:00,56.01,56.03,55.65,55.69,1024799.0,45.4842,45.5004,45.1919,45.2243,1024799.0
2018-05-03 10:30:00,55.69,55.7,55.29,55.32,1350786.0,45.2243,45.2325,44.8995,44.9239,1350786.0
2018-05-03 11:00:00,55.32,55.5,55.28,55.3,1221839.0,44.9239,45.07,44.8914,44.9076,1221839.0
2018-05-03 11:30:00,55.3,55.54,55.29,55.5,1416692.0,44.9076,45.1025,44.8995,45.07,1416692.0
2018-05-03 12:00:00,55.5,55.58,55.47,55.48,890242.0,45.07,45.135,45.0457,45.0538,890242.0
2018-05-03 12:30:00,55.47,55.95,55.47,55.93,929555.0,45.0457,45.4355,45.0457,45.4192,929555.0
2018-05-03 13:00:00,55.92,55.94,55.73,55.79,840155.0,45.4111,45.4274,45.2568,45.3055,840155.0
2018-05-03 13:30:00,55.79,56.08,55.78,55.92,1597164.0,45.3055,45.541,45.2974,45.4111,1597164.0
2018-05-03 14:00:00,55.92,55.96,55.85,55.9,623687.0,45.4111,45.4436,45.3543,45.3949,623687.0
2018-05-03 14:30:00,55.9,56.13,55.9,55.98,1233912.0,45.3949,45.5817,45.3949,45.4598,1233912.0
2018-05-03 15:00:00,55.98,56.05,55.95,56.05,1068407.0,45.4598,45.5167,45.4355,45.5167,1068407.0
2018-05-03 15:30:00,56.05,56.12,55.89,55.97,1242431.0,45.5167,45.5735,45.3868,45.4517,1242431.0
2018-05-04 09:30:00,55.52,55.69,55.41,55.64,1300035.0,45.0863,45.2243,44.997,45.1837,1300035.0
2018-05-04 10:00:00,55.64,55.88,55.58,55.87,856375.0,45.1837,45.3786,45.135,45.3705,856375.0
2018-05-04 10:30:00,55.87,55.98,55.85,55.91,780831.0,45.3705,45.4598,45.3543,45.403,780831.0
2018-05-04 11:00:00,55.91,56.05,55.91,56.05,480531.0,45.403,45.5167,45.403,45.5167,480531.0
2018-05-04 11:30:00,56.05,56.15,56.01,56.14,687107.0,45.5167,45.5979,45.4842,45.5898,687107.0
2018-05-04 12:00:00,56.14,56.25,56.11,56.21,453110.0,45.5898,45.6791,45.5654,45.6466,453110.0
2018-05-04 12:30:00,56.21,56.29,56.2,56.28,493875.0,45.6466,45.7116,45.6385,45.7035,493875.0
2018-05-04 13:00:00,56.28,56.35,56.26,56.31,640245.0,45.7035,45.7603,45.6872,45.7278,640245.0
2018-05-04 13:30:00,56.31,56.36,56.28,56.36,397170.0,45.7278,45.7684,45.7035,45.7684,397170.0
2018-05-04 14:00:00,56.36,56.41,56.31,56.4,525168.0,45.7684,45.809,45.7278,45.8009,525168.0
2018-05-04 14:30:00,56.41,56.42,56.3,56.3,412851.0,45.809,45.8172,45.7197,45.7197,412851.0
2018-05-04 15:00:00,56.31,56.37,56.27,56.34,485303.0,45.7278,45.7766,45.6953,45.7522,485303.0
2018-05-04 15:30:00,56.33,56.36,56.16,56.25,1431189.0,45.7441,45.7684,45.606,45.6791,1431189.0
2018-05-07 09:30:00,55.8,56.11,55.75,56.1,597663.0,45.3137,45.5654,45.2731,45.5573,597663.0
2018-05-07 10:00:00,56.1,56.15,55.98,56.02,584064.0,45.5573,45.5979,45.4598,45.4923,584064.0
2018-05-07 10:30:00,56.02,56.05,55.87,56.04,504059.0,45.4923,45.5167,45.3705,45.5086,504059.0
2018-05-07 11:00:00,56.03,56.15,56.01,56.1,302816.0,45.5004,45.5979,45.4842,45.5573,302816.0
2018-05-07 11:30:00,56.1,56.13,56.02,56.08,307813.0,45.5573,45.5817,45.4923,45.541,307813.0
2018-05-07 12:00:00,56.08,56.11,56.04,56.09,274417.0,45.541,45.5654,45.5086,45.5492,274417.0
2018-05-07 12:30:00,56.09,56.12,56.05,56.09,233682.0,45.5492,45.5735,45.5167,45.5492,233682.0
2018-05-07 13:00:00,56.09,56.12,56.0,56.05,203498.0,45.5492,45.5735,45.4761,45.5167,203498.0
2018-05-07 13:30:00,56.05,56.15,56.04,56.14,188203.0,45.5167,45.5979,45.5086,45.5898,188203.0
2018-05-07 14:00:00,56.13,56.14,56.07,56.09,209278.0,45.5817,45.5898,45.5329,45.5492,209278.0
2018-05-07 14:30:00,56.09,56.12,55.91,55.97,388316.0,45.5492,45.5735,45.403,45.4517,388316.0
2018-05-07 15:00:00,55.96,56.02,55.77,55.85,679129.0,45.4436,45.4923,45.2893,45.3543,679129.0
2018-05-07 15:30:00,55.84,55.95,55.82,55.95,861729.0,45.3462,45.4355,45.3299,45.4355,861729.0
2018-05-08 09:30:00,56.01,56.08,55.67,55.83,1148959.0,45.4842,45.541,45.2081,45.338,1148959.0
2018-05-08 10:00:00,55.82,55.95,55.81,55.88,1081322.0,45.3299,45.4355,45.3218,45.3786,1081322.0
2018-05-08 10:30:00,55.88,56.01,55.88,55.91,672791.0,45.3786,45.4842,45.3786,45.403,672791.0
2018-05-08 11:00:00,55.91,56.0,55.8,55.93,922324.0,45.403,45.4761,45.3137,45.4192,922324.0
2018-05-08 11:30:00,55.92,56.02,55.85,55.96,590169.0,45.4111,45.4923,45.3543,45.4436,590169.0
2018-05-08 12:00:00,55.95,56.12,55.93,56.09,957861.0,45.4355,45.5735,45.4192,45.5492,957861.0
2018-05-08 12:30:00,56.09,56.1,55.94,55.98,380291.0,45.5492,45.5573,45.4274,45.4598,380291.0
2018-05-08 13:00:00,55.96,56.14,55.95,56.14,451421.0,45.4436,45.5898,45.4355,45.5898,451421.0
2018-05-08 13:30:00,56.14,56.17,56.07,56.07,488843.0,45.5898,45.6141,45.5329,45.5329,488843.0
2018-05-08 14:00:00,56.08,56.23,56.04,56.12,1425907.0,45.541,45.6629,45.5086,45.5735,1425907.0
2018-05-08 14:30:00,56.13,56.16,55.97,56.07,414443.0,45.5817,45.606,45.4517,45.5329,414443.0
2018-05-08 15:00:00,56.07,56.2,56.03,56.17,374938.0,45.5329,45.6385,45.5004,45.6141,374938.0
2018-05-08 15:30:00,56.17,56.21,56.13,56.18,567954.0,45.6141,45.6466,45.5817,45.6223,567954.0
2018-05-09 09:30:00,56.37,56.42,56.23,56.24,1486555.0,45.7766,45.8172,45.6629,45.671,1486555.0
2018-05-09 10:00:00,56.24,56.32,56.19,56.24,635730.0,45.671,45.7359,45.6304,45.671,635730.0
2018-05-09 10:30:00,56.24,56.28,56.03,56.04,692241.0,45.671,45.7035,45.5004,45.5086,692241.0
2018-05-09 11:00:00,56.04,56.12,56.02,56.1,955272.0,45.5086,45.5735,45.4923,45.5573,955272.0
2018-05-09 11:30:00,56.09,56.09,56.04,56.08,438222.0,45.5492,45.5492,45.5086,45.541,438222.0
2018-05-09 12:00:00,56.08,56.14,56.05,56.12,508368.0,45.541,45.5898,45.5167,45.5735,508368.0
2018-05-09 12:30:00,56.13,56.13,55.99,56.03,919609.0,45.5817,45.5817,45.468,45.5004,919609.0
2018-05-09 13:00:00,56.04,56.08,55.99,56.08,570713.0,45.5086,45.541,45.468,45.541,570713.0
2018-05-09 13:30:00,56.07,56.13,56.07,56.1,618417.0,45.5329,45.5817,45.5329,45.5573,618417.0
2018-05-09 14:00:00,56.1,56.12,56.02,56.09,1011046.0,45.5573,45.5735,45.4923,45.5492,1011046.0
2018-05-09 14:30:00,56.08,56.22,56.07,56.18,1381358.0,45.541,45.6547,45.5329,45.6223,1381358.0
2018-05-09 15:00:00,56.18,56.28,56.17,56.19,678299.0,45.6223,45.7035,45.6141,45.6304,678299.0
2018-05-09 15:30:00,56.19,56.26,56.13,56.25,1755181.0,45.6304,45.6872,45.5817,45.6791,1755181.0
2018-05-10 09:30:00,56.88,57.13,56.85,57.12,1980464.0,46.1907,46.3937,46.1663,46.3856,1980464.0
2018-05-10 10:00:00,57.12,57.21,57.03,57.21,2418327.0,46.3856,46.4587,46.3125,46.4587,2418327.0
2018-05-10 10:30:00,57.2,57.37,57.13,57.15,1149989.0,46.4506,46.5886,46.3937,46.41,1149989.0
2018-05-10 11:00:00,57.15,57.49,57.15,57.48,564865.0,46.41,46.6861,46.41,46.678,564865.0
2018-05-10 11:30:00,57.48,57.58,57.42,57.45,604879.0,46.678,46.7592,46.6292,46.6536,604879.0
2018-05-10 12:00:00,57.45,57.58,57.42,57.57,653488.0,46.6536,46.7592,46.6292,46.751,653488.0
2018-05-10 12:30:00,57.57,57.59,57.45,57.46,318296.0,46.751,46.7673,46.6536,46.6617,318296.0
2018-05-10 13:00:00,57.45,57.61,57.45,57.5,307595.0,46.6536,46.7835,46.6536,46.6942,307595.0
2018-05-10 13:30:00,57.5,57.51,57.38,57.42,349467.0,46.6942,46.7023,46.5967,46.6292,349467.0
2018-05-10 14:00:00,57.42,57.48,57.35,57.41,545256.0,46.6292,46.678,46.5724,46.6211,545256.0
2018-05-10 14:30:00,57.41,57.55,57.35,57.54,860042.0,46.6211,46.7348,46.5724,46.7267,860042.0
2018-05-10 15:00:00,57.54,57.56,57.39,57.41,447740.0,46.7267,46.7429,46.6049,46.6211,447740.0
2018-05-10 15:30:00,57.42,57.46,57.34,57.46,1022571.0,46.6292,46.6617,46.5643,46.6617,1022571.0
2018-05-11 09:30:00,57.62,57.71,57.5,57.63,698857.0,46.7916,46.8647,46.6942,46.7998,698857.0
2018-05-11 10:00:00,57.62,57.67,57.51,57.53,619390.0,46.7916,46.8322,46.7023,46.7186,619390.0
2018-05-11 10:30:00,57.53,57.55,57.45,57.52,593764.0,46.7186,46.7348,46.6536,46.7104,593764.0
2018-05-11 11:00:00,57.52,57.55,57.31,57.35,467073.0,46.7104,46.7348,46.5399,46.5724,467073.0
2018-05-11 11:30:00,57.35,57.41,57.27,57.4,430833.0,46.5724,46.6211,46.5074,46.613,430833.0
2018-05-11 12:00:00,57.4,57.44,57.2,57.23,338544.0,46.613,46.6455,46.4506,46.4749,338544.0
2018-05-11 12:30:00,57.23,57.36,57.21,57.34,256833.0,46.4749,46.5805,46.4587,46.5643,256833.0
2018-05-11 13:00:00,57.34,57.37,57.31,57.36,807894.0,46.5643,46.5886,46.5399,46.5805,807894.0
2018-05-11 13:30:00,57.36,57.38,57.31,57.35,550367.0,46.5805,46.5967,46.5399,46.5724,550367.0
2018-05-11 14:00:00,57.35,57.36,57.21,57.27,490043.0,46.5724,46.5805,46.4587,46.5074,490043.0
2018-05-11 14:30:00,57.26,57.35,57.26,57.34,430529.0,46.4993,46.5724,46.4993,46.5643,430529.0
2018-05-11 15:00:00,57.33,57.38,57.31,57.37,295707.0,46.5561,46.5967,46.5399,46.5886,295707.0
2018-05-11 15:30:00,57.36,57.4,57.31,57.32,507260.0,46.5805,46.613,46.5399,46.548,507260.0
2018-05-14 09:30:00,57.62,57.76,57.62,57.7,644033.0,46.7916,46.9053,46.7916,46.8566,644033.0
2018-05-14 10:00:00,57.71,57.73,57.55,57.69,591680.0,46.8647,46.881,46.7348,46.8485,591680.0
2018-05-14 10:30:00,57.7,57.76,57.66,57.66,287845.0,46.8566,46.9053,46.8241,46.8241,287845.0
2018-05-14 11:00:00,57.66,57.76,57.63,57.64,338712.0,46.8241,46.9053,46.7998,46.8079,338712.0
2018-05-14 11:30:00,57.63,57.69,57.61,57.62,318630.0,46.7998,46.8485,46.7835,46.7916,318630.0
2018-05-14 12:00:00,57.62,57.69,57.6,57.62,398427.0,46.7916,46.8485,46.7754,46.7916,398427.0
2018-05-14 12:30:00,57.61,57.66,57.51,57.52,412387.0,46.7835,46.8241,46.7023,46.7104,412387.0
2018-05-14 13:00:00,57.51,57.56,57.45,57.51,401815.0,46.7023,46.7429,46.6536,46.7023,401815.0
2018-05-14 13:30:00,57.5,57.54,57.44,57.47,298866.0,46.6942,46.7267,46.6455,46.6698,298866.0
2018-05-14 14:00:00,57.47,57.5,57.38,57.5,388335.0,46.6698,46.6942,46.5967,46.6942,388335.0
2018-05-14 14:30:00,57.49,57.53,57.44,57.52,432154.0,46.6861,46.7186,46.6455,46.7104,432154.0
2018-05-14 15:00:00,57.52,57.55,57.48,57.49,354174.0,46.7104,46.7348,46.678,46.6861,354174.0
2018-05-14 15:30:00,57.5,57.51,57.31,57.38,961124.0,46.6942,46.7023,46.5399,46.5967,961124.0
2018-05-15 09:30:00,56.37,56.38,56.05,56.05,1419027.0,45.7766,45.7847,45.5167,45.5167,1419027.0
2018-05-15 10:00:00,56.06,56.39,56.05,56.35,835779.0,45.5248,45.7928,45.5167,45.7603,835779.0
2018-05-15 10:30:00,56.35,56.48,56.28,56.33,622235.0,45.7603,45.8659,45.7035,45.7441,622235.0
2018-05-15 11:00:00,56.32,56.4,56.23,56.31,755046.0,45.7359,45.8009,45.6629,45.7278,755046.0
2018-05-15 11:30:00,56.31,56.46,56.3,56.32,3503928.0,45.7278,45.8496,45.7197,45.7359,3503928.0
2018-05-15 12:00:00,56.31,56.34,56.2,56.33,608104.0,45.7278,45.7522,45.6385,45.7441,608104.0
2018-05-15 12:30:00,56.34,56.5,56.33,56.43,389625.0,45.7522,45.8821,45.7441,45.8253,389625.0
2018-05-15 13:00:00,56.42,56.43,56.29,56.31,370234.0,45.8172,45.8253,45.7116,45.7278,370234.0
2018-05-15 13:30:00,56.32,56.38,56.26,56.27,375003.0,45.7359,45.7847,45.6872,45.6953,375003.0
2018-05-15 14:00:00,56.27,56.29,56.16,56.22,1008939.0,45.6953,45.7116,45.606,45.6547,1008939.0
2018-05-15 14:30:00,56.23,56.35,56.14,56.16,967823.0,45.6629,45.7603,45.5898,45.606,967823.0
2018-05-15 15:00:00,56.17,56.18,56.05,56.07,1142735.0,45.6141,45.6223,45.5167,45.5329,1142735.0
2018-05-15 15:30:00,56.07,56.26,56.06,56.23,2390388.0,45.5329,45.6872,45.5248,45.6629,2390388.0
2018-05-16 09:30:00,56.74,57.09,56.74,57.05,1461909.0,46.077,46.3612,46.077,46.3288,1461909.0
2018-05-16 10:00:00,57.05,57.08,56.83,56.84,899753.0,46.3288,46.3531,46.1501,46.1582,899753.0
2018-05-16 10:30:00,56.84,57.02,56.84,56.98,892299.0,46.1582,46.3044,46.1582,46.2719,892299.0
2018-05-16 11:00:00,56.98,56.98,56.83,56.85,410716.0,46.2719,46.2719,46.1501,46.1663,410716.0
2018-05-16 11:30:00,56.86,56.94,56.84,56.93,484903.0,46.1745,46.2394,46.1582,46.2313,484903.0
2018-05-16 12:00:00,56.94,57.07,56.93,57.07,454559.0,46.2394,46.345,46.2313,46.345,454559.0
2018-05-16 12:30:00,57.07,57.12,57.04,57.11,460752.0,46.345,46.3856,46.3206,46.3775,460752.0
2018-05-16 13:00:00,57.11,57.11,57.01,57.04,150909.0,46.3775,46.3775,46.2963,46.3206,150909.0
2018-05-16 13:30:00,57.03,57.08,56.99,57.07,223114.0,46.3125,46.3531,46.28,46.345,223114.0
2018-05-16 14:00:00,57.07,57.11,57.05,57.07,498436.0,46.345,46.3775,46.3288,46.345,498436.0
2018-05-16 14:30:00,57.06,57.1,57.03,57.09,239885.0,46.3369,46.3694,46.3125,46.3612,239885.0
2018-05-16 15:00:00,57.09,57.16,57.04,57.08,2280632.0,46.3612,46.4181,46.3206,46.3531,2280632.0
2018-05-16 15:30:00,57.08,57.11,57.0,57.09,1806535.0,46.3531,46.3775,46.2882,46.3612,1806535.0
2018-05-17 09:30:00,56.51,56.54,56.3,56.44,2134487.0,45.8902,45.9146,45.7197,45.8334,2134487.0
2018-05-17 10:00:00,56.43,56.61,56.42,56.6,1112451.0,45.8253,45.9714,45.8172,45.9633,1112451.0
2018-05-17 10:30:00,56.6,56.67,56.57,56.63,999439.0,45.9633,46.0202,45.939,45.9877,999439.0
2018-05-17 11:00:00,56.63,56.63,56.51,56.53,818915.0,45.9877,45.9877,45.8902,45.9065,818915.0
2018-05-17 11:30:00,56.53,56.56,56.47,56.48,640924.0,45.9065,45.9308,45.8578,45.8659,640924.0
2018-05-17 12:00:00,56.48,56.53,56.43,56.49,1566394.0,45.8659,45.9065,45.8253,45.874,1566394.0
2018-05-17 12:30:00,56.49,56.51,56.35,56.39,739908.0,45.874,45.8902,45.7603,45.7928,739908.0
2018-05-17 13:00:00,56.4,56.45,56.38,56.41,916347.0,45.8009,45.8415,45.7847,45.809,916347.0
2018-05-17 13:30:00,56.41,56.41,56.19,56.21,693804.0,45.809,45.809,45.6304,45.6466,693804.0
2018-05-17 14:00:00,56.21,56.31,56.1,56.3,677137.0,45.6466,45.7278,45.5573,45.7197,677137.0
2018-05-17 14:30:00,56.3,56.33,56.26,56.31,750848.0,45.7197,45.7441,45.6872,45.7278,750848.0
2018-05-17 15:00:00,56.31,56.35,56.25,56.26,1118007.0,45.7278,45.7603,45.6791,45.6872,1118007.0
2018-05-17 15:30:00,56.26,56.36,56.2,56.29,1241424.0,45.6872,45.7684,45.6385,45.7116,1241424.0
2018-05-18 09:30:00,55.85,55.97,55.75,55.79,1552686.0,45.3543,45.4517,45.2731,45.3055,1552686.0
2018-05-18 10:00:00,55.78,55.94,55.7,55.86,601019.0,45.2974,45.4274,45.2325,45.3624,601019.0
2018-05-18 10:30:00,55.87,55.91,55.77,55.85,424146.0,45.3705,45.403,45.2893,45.3543,424146.0
2018-05-18 11:00:00,55.86,55.88,55.74,55.76,421527.0,45.3624,45.3786,45.2649,45.2812,421527.0
2018-05-18 11:30:00,55.77,55.9,55.76,55.87,583081.0,45.2893,45.3949,45.2812,45.3705,583081.0
2018-05-18 12:00:00,55.86,55.88,55.81,55.82,426412.0,45.3624,45.3786,45.3218,45.3299,426412.0
2018-05-18 12:30:00,55.82,55.83,55.75,55.79,303373.0,45.3299,45.338,45.2731,45.3055,303373.0
2018-05-18 13:00:00,55.78,55.82,55.75,55.79,246334.0,45.2974,45.3299,45.2731,45.3055,246334.0
2018-05-18 13:30:00,55.8,55.8,55.72,55.76,279101.0,45.3137,45.3137,45.2487,45.2812,279101.0
2018-05-18 14:00:00,55.77,55.84,55.73,55.79,446179.0,45.2893,45.3462,45.2568,45.3055,446179.0
2018-05-18 14:30:00,55.78,55.88,55.77,55.84,458680.0,45.2974,45.3786,45.2893,45.3462,458680.0
2018-05-18 15:00:00,55.85,55.87,55.8,55.86,397657.0,45.3543,45.3705,45.3137,45.3624,397657.0
2018-05-18 15:30:00,55.86,55.89,55.81,55.85,577933.0,45.3624,45.3868,45.3218,45.3543,577933.0
2018-05-21 09:30:00,56.27,56.34,56.2,56.21,1178771.0,45.6953,45.7522,45.6385,45.6466,1178771.0
2018-05-21 10:00:00,56.22,56.25,56.15,56.16,964802.0,45.6547,45.6791,45.5979,45.606,964802.0
2018-05-21 10:30:00,56.16,56.25,56.12,56.16,667155.0,45.606,45.6791,45.5735,45.606,667155.0
2018-05-21 11:00:00,56.18,56.22,56.0,56.05,748166.0,45.6223,45.6547,45.4761,45.5167,748166.0
2018-05-21 11:30:00,56.06,56.07,55.97,56.04,629266.0,45.5248,45.5329,45.4517,45.5086,629266.0
2018-05-21 12:00:00,56.05,56.09,55.96,55.97,514690.0,45.5167,45.5492,45.4436,45.4517,514690.0
2018-05-21 12:30:00,55.97,56.03,55.91,56.02,494976.0,45.4517,45.5004,45.403,45.4923,494976.0
2018-05-21 13:00:00,56.02,56.05,55.98,56.01,341166.0,45.4923,45.5167,45.4598,45.4842,341166.0
2018-05-21 13:30:00,56.01,56.09,55.96,56.05,423608.0,45.4842,45.5492,45.4436,45.5167,423608.0
2018-05-21 14:00:00,56.05,56.07,55.96,55.96,501347.0,45.5167,45.5329,45.4436,45.4436,501347.0
2018-05-21 14:30:00,55.97,56.04,55.92,56.01,626541.0,45.4517,45.5086,45.4111,45.4842,626541.0
2018-05-21 15:00:00,56.0,56.05,55.95,56.04,655760.0,45.4761,45.5167,45.4355,45.5086,655760.0
2018-05-21 15:30:00,56.05,56.13,56.01,56.12,1549219.0,45.5167,45.5817,45.4842,45.5735,1549219.0
2018-05-22 09:30:00,56.4,56.6,56.33,56.52,951960.0,45.8009,45.9633,45.7441,45.8984,951960.0
2018-05-22 10:00:00,56.51,56.54,56.35,56.39,708745.0,45.8902,45.9146,45.7603,45.7928,708745.0
2018-05-22 10:30:00,56.38,56.5,56.36,56.39,799031.0,45.7847,45.8821,45.7684,45.7928,799031.0
2018-05-22 11:00:00,56.39,56.55,56.38,56.51,699711.0,45.7928,45.9227,45.7847,45.8902,699711.0
2018-05-22 11:30:00,56.52,56.56,56.47,56.55,517985.0,45.8984,45.9308,45.8578,45.9227,517985.0
2018-05-22 12:00:00,56.55,56.57,56.42,56.45,586645.0,45.9227,45.939,45.8172,45.8415,586645.0
2018-05-22 12:30:00,56.45,56.46,56.35,56.36,358389.0,45.8415,45.8496,45.7603,45.7684,358389.0
2018-05-22 13:00:00,56.35,56.36,56.28,56.33,373451.0,45.7603,45.7684,45.7035,45.7441,373451.0
2018-05-22 13:30:00,56.33,56.39,56.31,56.37,545970.0,45.7441,45.7928,45.7278,45.7766,545970.0
2018-05-22 14:00:00,56.36,56.47,56.36,56.46,466754.0,45.7684,45.8578,45.7684,45.8496,466754.0
2018-05-22 14:30:00,56.45,56.49,56.34,56.35,693189.0,45.8415,45.874,45.7522,45.7603,693189.0
2018-05-22 15:00:00,56.35,56.42,56.32,56.39,780208.0,45.7603,45.8172,45.7359,45.7928,780208.0
2018-05-22 15:30:00,56.39,56.4,56.23,56.3,1037273.0,45.7928,45.8009,45.6629,45.7197,1037273.0
2018-05-23 09:30:00,55.7,55.88,55.67,55.82,2774264.0,45.2325,45.3786,45.2081,45.3299,2774264.0
2018-05-23 10:00:00,55.82,55.93,55.76,55.85,1135886.0,45.3299,45.4192,45.2812,45.3543,1135886.0
2018-05-23 10:30:00,55.85,55.85,55.65,55.71,613944.0,45.3543,45.3543,45.1919,45.2406,613944.0
2018-05-23 11:00:00,55.7,55.9,55.69,55.87,946543.0,45.2325,45.3949,45.2243,45.3705,946543.0
2018-05-23 11:30:00,55.87,55.99,55.83,55.89,622405.0,45.3705,45.468,45.338,45.3868,622405.0
2018-05-23 12:00:00,55.88,56.08,55.86,55.91,460719.0,45.3786,45.541,45.3624,45.403,460719.0
2018-05-23 12:30:00,55.92,56.07,55.92,55.98,270192.0,45.4111,45.5329,45.4111,45.4598,270192.0
2018-05-23 13:00:00,55.98,55.99,55.85,55.9,268984.0,45.4598,45.468,45.3543,45.3949,268984.0
2018-05-23 13:30:00,55.91,55.96,55.87,55.89,230575.0,45.403,45.4436,45.3705,45.3868,230575.0
2018-05-23 14:00:00,55.88,56.27,55.87,56.26,1384035.0,45.3786,45.6953,45.3705,45.6872,1384035.0
2018-05-23 14:30:00,56.26,56.28,56.17,56.25,466676.0,45.6872,45.7035,45.6141,45.6791,466676.0
2018-05-23 15:00:00,56.25,56.33,56.23,56.3,380424.0,45.6791,45.7441,45.6629,45.7197,380424.0
2018-05-23 15:30:00,56.3,56.32,56.25,56.3,962572.0,45.7197,45.7359,45.6791,45.7197,962572.0
2018-05-24 09:30:00,56.02,56.11,55.7,55.74,820402.0,45.4923,45.5654,45.2325,45.2649,820402.0
2018-05-24 10:00:00,55.74,55.83,55.52,55.55,904158.0,45.2649,45.338,45.0863,45.1107,904158.0
2018-05-24 10:30:00,55.54,55.63,55.42,55.45,630448.0,45.1025,45.1756,45.0051,45.0294,630448.0
2018-05-24 11:00:00,55.44,55.7,55.42,55.68,660503.0,45.0213,45.2325,45.0051,45.2162,660503.0
2018-05-24 11:30:00,55.68,55.82,55.62,55.82,717052.0,45.2162,45.3299,45.1675,45.3299,717052.0
2018-05-24 12:00:00,55.81,55.91,55.78,55.88,492398.0,45.3218,45.403,45.2974,45.3786,492398.0
2018-05-24 12:30:00,55.88,55.94,55.8,55.92,423784.0,45.3786,45.4274,45.3137,45.4111,423784.0
2018-05-24 13:00:00,55.92,56.01,55.91,55.95,365843.0,45.4111,45.4842,45.403,45.4355,365843.0
2018-05-24 13:30:00,55.95,56.03,55.91,56.01,453791.0,45.4355,45.5004,45.403,45.4842,453791.0
2018-05-24 14:00:00,56.01,56.01,55.89,55.94,468822.0,45.4842,45.4842,45.3868,45.4274,468822.0
2018-05-24 14:30:00,55.94,55.97,55.9,55.94,377471.0,45.4274,45.4517,45.3949,45.4274,377471.0
2018-05-24 15:00:00,55.92,56.02,55.89,55.99,379777.0,45.4111,45.4923,45.3868,45.468,379777.0
2018-05-24 15:30:00,56.0,56.04,55.93,56.02,587630.0,45.4761,45.5086,45.4192,45.4923,587630.0
2018-05-25 09:30:00,56.03,56.15,55.95,56.08,505813.0,45.5004,45.5979,45.4355,45.541,505813.0
2018-05-25 10:00:00,56.08,56.23,56.05,56.18,958704.0,45.541,45.6629,45.5167,45.6223,958704.0
2018-05-25 10:30:00,56.18,56.26,56.14,56.16,401597.0,45.6223,45.6872,45.5898,45.606,401597.0
2018-05-25 11:00:00,56.16,56.23,56.12,56.22,520908.0,45.606,45.6629,45.5735,45.6547,520908.0
2018-05-25 11:30:00,56.22,56.32,56.2,56.28,382178.0,45.6547,45.7359,45.6385,45.7035,382178.0
2018-05-25 12:00:00,56.28,56.31,56.2,56.29,372210.0,45.7035,45.7278,45.6385,45.7116,372210.0
2018-05-25 12:30:00,56.28,56.29,56.19,56.22,1288872.0,45.7035,45.7116,45.6304,45.6547,1288872.0
2018-05-25 13:00:00,56.22,56.24,56.17,56.22,769172.0,45.6547,45.671,45.6141,45.6547,769172.0
2018-05-25 13:30:00,56.21,56.21,56.1,56.12,534356.0,45.6466,45.6466,45.5573,45.5735,534356.0
2018-05-25 14:00:00,56.11,56.19,56.09,56.17,209693.0,45.5654,45.6304,45.5492,45.6141,209693.0
2018-05-25 14:30:00,56.17,56.19,56.07,56.12,251148.0,45.6141,45.6304,45.5329,45.5735,251148.0
2018-05-25 15:00:00,56.11,56.17,56.08,56.17,261743.0,45.5654,45.6141,45.541,45.6141,261743.0
2018-05-25 15:30:00,56.17,56.24,56.12,56.21,600129.0,45.6141,45.671,45.5735,45.6466,600129.0
2018-05-29 09:30:00,55.49,55.58,55.38,55.57,3227464.0,45.0619,45.135,44.9726,45.1269,3227464.0
2018-05-29 10:00:00,55.58,55.61,55.53,55.58,1102613.0,45.135,45.1594,45.0944,45.135,1102613.0
2018-05-29 10:30:00,55.58,55.58,55.36,55.36,1359745.0,45.135,45.135,44.9564,44.9564,1359745.0
2018-05-29 11:00:00,55.36,55.38,55.26,55.34,1632613.0,44.9564,44.9726,44.8752,44.9401,1632613.0
2018-05-29 11:30:00,55.35,55.37,55.1,55.14,825346.0,44.9482,44.9645,44.7452,44.7777,825346.0
2018-05-29 12:00:00,55.13,55.14,54.95,55.07,744369.0,44.7696,44.7777,44.6234,44.7209,744369.0
2018-05-29 12:30:00,55.07,55.17,55.03,55.15,656217.0,44.7209,44.8021,44.6884,44.7858,656217.0
2018-05-29 13:00:00,55.15,55.16,55.0,55.04,510504.0,44.7858,44.7939,44.664,44.6965,510504.0
2018-05-29 13:30:00,55.03,55.06,54.92,54.93,1421397.0,44.6884,44.7127,44.599,44.6072,1421397.0
2018-05-29 14:00:00,54.92,54.93,54.74,54.88,749769.0,44.599,44.6072,44.4529,44.5666,749769.0
2018-05-29 14:30:00,54.88,54.92,54.7,54.73,719014.0,44.5666,44.599,44.4204,44.4448,719014.0
2018-05-29 15:00:00,54.72,54.83,54.7,54.82,993715.0,44.4366,44.526,44.4204,44.5178,993715.0
2018-05-29 15:30:00,54.82,55.03,54.79,54.98,1608450.0,44.5178,44.6884,44.4935,44.6478,1608450.0
2018-05-30 09:30:00,55.03,55.08,54.86,54.86,1874969.0,44.6884,44.729,44.5503,44.5503,1874969.0
2018-05-30 10:00:00,54.87,54.97,54.81,54.87,1010216.0,44.5584,44.6396,44.5097,44.5584,1010216.0
2018-05-30 10:30:00,54.87,55.04,54.84,55.02,809270.0,44.5584,44.6965,44.5341,44.6803,809270.0
2018-05-30 11:00:00,55.03,55.16,55.0,55.13,921090.0,44.6884,44.7939,44.664,44.7696,921090.0
2018-05-30 11:30:00,55.12,55.35,55.11,55.34,1235520.0,44.7615,44.9482,44.7533,44.9401,1235520.0
2018-05-30 12:00:00,55.33,55.43,55.29,55.33,708034.0,44.932,45.0132,44.8995,44.932,708034.0
2018-05-30 12:30:00,55.33,55.34,55.25,55.32,941138.0,44.932,44.9401,44.867,44.9239,941138.0
2018-05-30 13:00:00,55.31,55.45,55.27,55.43,630955.0,44.9158,45.0294,44.8833,45.0132,630955.0
2018-05-30 13:30:00,55.43,55.44,55.36,55.37,573622.0,45.0132,45.0213,44.9564,44.9645,573622.0
2018-05-30 14:00:00,55.37,55.42,55.37,55.4,605740.0,44.9645,45.0051,44.9645,44.9888,605740.0
2018-05-30 14:30:00,55.4,55.49,55.38,55.48,1098745.0,44.9888,45.0619,44.9726,45.0538,1098745.0
2018-05-30 15:00:00,55.48,55.53,55.39,55.4,1142270.0,45.0538,45.0944,44.9807,44.9888,1142270.0
2018-05-30 15:30:00,55.4,55.48,55.37,55.47,1385850.0,44.9888,45.0538,44.9645,45.0457,1385850.0
2018-05-31 09:30:00,55.43,55.46,55.29,55.34,1257162.0,45.0132,45.0376,44.8995,44.9401,1257162.0
2018-05-31 10:00:00,55.35,55.48,55.28,55.45,1162308.0,44.9482,45.0538,44.8914,45.0294,1162308.0
2018-05-31 10:30:00,55.44,55.49,55.25,55.27,916337.0,45.0213,45.0619,44.867,44.8833,916337.0
2018-05-31 11:00:00,55.26,55.34,55.18,55.31,1159878.0,44.8752,44.9401,44.8102,44.9158,1159878.0
2018-05-31 11:30:00,55.3,55.51,55.26,55.42,1168004.0,44.9076,45.0782,44.8752,45.0051,1168004.0
2018-05-31 12:00:00,55.41,55.43,55.32,55.36,409726.0,44.997,45.0132,44.9239,44.9564,409726.0
2018-05-31 12:30:00,55.35,55.49,55.35,55.49,956362.0,44.9482,45.0619,44.9482,45.0619,956362.0
2018-05-31 13:00:00,55.49,55.52,55.43,55.46,794364.0,45.0619,45.0863,45.0132,45.0376,794364.0
2018-05-31 13:30:00,55.46,55.54,55.36,55.39,755212.0,45.0376,45.1025,44.9564,44.9807,755212.0
2018-05-31 14:00:00,55.39,55.55,55.32,55.53,938649.0,44.9807,45.1107,44.9239,45.0944,938649.0
2018-05-31 14:30:00,55.52,55.64,55.49,55.63,909106.0,45.0863,45.1837,45.0619,45.1756,909106.0
2018-05-31 15:00:00,55.62,55.67,55.59,55.67,980832.0,45.1675,45.2081,45.1431,45.2081,980832.0
2018-05-31 15:30:00,55.67,55.71,55.44,55.49,1938711.0,45.2081,45.2406,45.0213,45.0619,1938711.0
2018-06-01 09:30:00,55.92,56.18,55.89,56.11,1457632.0,45.4111,45.6223,45.3868,45.5654,1457632.0
2018-06-01 10:00:00,56.12,56.21,55.91,55.91,1566066.0,45.5735,45.6466,45.403,45.403,1566066.0
2018-06-01 10:30:00,55.9,55.98,55.81,55.92,620603.0,45.3949,45.4598,45.3218,45.4111,620603.0
2018-06-01 11:00:00,55.92,56.12,55.92,56.0,1182903.0,45.4111,45.5735,45.4111,45.4761,1182903.0
2018-06-01 11:30:00,56.0,56.13,55.96,56.08,632294.0,45.4761,45.5817,45.4436,45.541,632294.0
2018-06-01 12:00:00,56.09,56.18,56.08,56.16,619035.0,45.5492,45.6223,45.541,45.606,619035.0
2018-06-01 12:30:00,56.16,56.19,56.08,56.13,510509.0,45.606,45.6304,45.541,45.5817,510509.0
2018-06-01 13:00:00,56.12,56.2,56.12,56.13,453184.0,45.5735,45.6385,45.5735,45.5817,453184.0
2018-06-01 13:30:00,56.14,56.2,56.14,56.18,299455.0,45.5898,45.6385,45.5898,45.6223,299455.0
2018-06-01 14:00:00,56.18,56.2,56.1,56.17,407600.0,45.6223,45.6385,45.5573,45.6141,407600.0
2018-06-01 14:30:00,56.16,56.22,56.11,56.21,434840.0,45.606,45.6547,45.5654,45.6466,434840.0
2018-06-01 15:00:00,56.2,56.21,56.08,56.13,637458.0,45.6385,45.6466,45.541,45.5817,637458.0
2018-06-01 15:30:00,56.13,56.19,56.12,56.16,1941698.0,45.5817,45.6304,45.5735,45.606,1941698.0
2018-06-04 09:30:00,56.62,56.75,56.62,56.7,742829.0,45.9796,46.0851,45.9796,46.0445,742829.0
2018-06-04 10:00:00,56.71,56.74,56.61,56.63,430527.0,46.0527,46.077,45.9714,45.9877,430527.0
2018-06-04 10:30:00,56.63,56.76,56.59,56.74,486828.0,45.9877,46.0933,45.9552,46.077,486828.0
2018-06-04 11:00:00,56.74,56.78,56.66,56.71,826631.0,46.077,46.1095,46.0121,46.0527,826631.0
2018-06-04 11:30:00,56.71,56.71,56.6,56.67,338983.0,46.0527,46.0527,45.9633,46.0202,338983.0
2018-06-04 12:00:00,56.66,56.69,56.6,56.68,260339.0,46.0121,46.0364,45.9633,46.0283,260339.0
2018-06-04 12:30:00,56.68,56.74,56.67,56.71,317183.0,46.0283,46.077,46.0202,46.0527,317183.0
2018-06-04 13:00:00,56.71,56.81,56.71,56.79,347800.0,46.0527,46.1339,46.0527,46.1176,347800.0
2018-06-04 13:30:00,56.79,56.8,56.72,56.78,231456.0,46.1176,46.1257,46.0608,46.1095,231456.0
2018-06-04 14:00:00,56.79,56.8,56.73,56.74,192876.0,46.1176,46.1257,46.0689,46.077,192876.0
2018-06-04 14:30:00,56.74,56.82,56.72,56.81,343938.0,46.077,46.142,46.0608,46.1339,343938.0
2018-06-04 15:00:00,56.81,56.84,56.78,56.81,269164.0,46.1339,46.1582,46.1095,46.1339,269164.0
2018-06-04 15:30:00,56.81,56.81,56.71,56.72,536747.0,46.1339,46.1339,46.0527,46.0608,536747.0
2018-06-05 09:30:00,56.56,56.64,56.52,56.57,735722.0,45.9308,45.9958,45.8984,45.939,735722.0
2018-06-05 10:00:00,56.56,56.6,56.5,56.57,740893.0,45.9308,45.9633,45.8821,45.939,740893.0
2018-06-05 10:30:00,56.57,56.59,56.35,56.5,543340.0,45.939,45.9552,45.7603,45.8821,543340.0
2018-06-05 11:00:00,56.5,56.5,56.34,56.42,390138.0,45.8821,45.8821,45.7522,45.8172,390138.0
2018-06-05 11:30:00,56.42,56.42,56.29,56.35,728240.0,45.8172,45.8172,45.7116,45.7603,728240.0
2018-06-05 12:00:00,56.36,56.41,56.31,56.37,326215.0,45.7684,45.809,45.7278,45.7766,326215.0
2018-06-05 12:30:00,56.38,56.39,56.31,56.37,488555.0,45.7847,45.7928,45.7278,45.7766,488555.0
2018-06-05 13:00:00,56.38,56.44,56.36,56.41,176203.0,45.7847,45.8334,45.7684,45.809,176203.0
2018-06-05 13:30:00,56.4,56.42,56.35,56.39,207376.0,45.8009,45.8172,45.7603,45.7928,207376.0
2018-06-05 14:00:00,56.39,56.41,56.35,56.37,466270.0,45.7928,45.809,45.7603,45.7766,466270.0
2018-06-05 14:30:00,56.36,56.43,56.36,56.41,345873.0,45.7684,45.8253,45.7684,45.809,345873.0
2018-06-05 15:00:00,56.4,56.41,56.27,56.3,483933.0,45.8009,45.809,45.6953,45.7197,483933.0
2018-06-05 15:30:00,56.3,56.37,56.28,56.31,614046.0,45.7197,45.7766,45.7035,45.7278,614046.0
2018-06-06 09:30:00,56.77,57.0,56.76,56.86,664929.0,46.1014,46.2882,46.0933,46.1745,664929.0
2018-06-06 10:00:00,56.86,56.89,56.77,56.88,390508.0,46.1745,46.1988,46.1014,46.1907,390508.0
2018-06-06 10:30:00,56.87,56.87,56.67,56.82,507745.0,46.1826,46.1826,46.0202,46.142,507745.0
2018-06-06 11:00:00,56.82,56.88,56.75,56.88,327662.0,46.142,46.1907,46.0851,46.1907,327662.0
2018-06-06 11:30:00,56.89,56.97,56.82,56.96,354275.0,46.1988,46.2638,46.142,46.2557,354275.0
2018-06-06 12:00:00,56.96,56.97,56.9,56.92,288476.0,46.2557,46.2638,46.2069,46.2232,288476.0
2018-06-06 12:30:00,56.93,56.94,56.89,56.93,233320.0,46.2313,46.2394,46.1988,46.2313,233320.0
2018-06-06 13:00:00,56.94,56.99,56.9,56.97,315454.0,46.2394,46.28,46.2069,46.2638,315454.0
2018-06-06 13:30:00,56.98,57.0,56.95,56.97,748207.0,46.2719,46.2882,46.2476,46.2638,748207.0
2018-06-06 14:00:00,56.98,57.01,56.94,56.96,446804.0,46.2719,46.2963,46.2394,46.2557,446804.0
2018-06-06 14:30:00,56.97,57.02,56.96,56.98,338475.0,46.2638,46.3044,46.2557,46.2719,338475.0
2018-06-06 15:00:00,56.97,57.06,56.96,57.03,343551.0,46.2638,46.3369,46.2557,46.3125,343551.0
2018-06-06 15:30:00,57.03,57.13,57.02,57.12,886047.0,46.3125,46.3937,46.3044,46.3856,886047.0
2018-06-07 09:30:00,56.97,56.99,56.72,56.77,1919364.0,46.2638,46.28,46.0608,46.1014,1919364.0
2018-06-07 10:00:00,56.77,56.86,56.68,56.7,612763.0,46.1014,46.1745,46.0283,46.0445,612763.0
2018-06-07 10:30:00,56.7,56.76,56.59,56.72,582090.0,46.0445,46.0933,45.9552,46.0608,582090.0
2018-06-07 11:00:00,56.73,56.78,56.64,56.67,369257.0,46.0689,46.1095,45.9958,46.0202,369257.0
2018-06-07 11:30:00,56.67,56.7,56.43,56.48,1099233.0,46.0202,46.0445,45.8253,45.8659,1099233.0
2018-06-07 12:00:00,56.48,56.58,56.44,56.53,391279.0,45.8659,45.9471,45.8334,45.9065,391279.0
2018-06-07 12:30:00,56.54,56.54,56.29,56.39,448336.0,45.9146,45.9146,45.7116,45.7928,448336.0
2018-06-07 13:00:00,56.38,56.39,56.21,56.22,464168.0,45.7847,45.7928,45.6466,45.6547,464168.0
2018-06-07 13:30:00,56.23,56.25,55.96,56.01,1376472.0,45.6629,45.6791,45.4436,45.4842,1376472.0
2018-06-07 14:00:00,56.01,56.26,55.97,56.26,1159432.0,45.4842,45.6872,45.4517,45.6872,1159432.0
2018-06-07 14:30:00,56.26,56.36,56.21,56.28,891641.0,45.6872,45.7684,45.6466,45.7035,891641.0
2018-06-07 15:00:00,56.28,56.3,56.21,56.28,830333.0,45.7035,45.7197,45.6466,45.7035,830333.0
2018-06-07 15:30:00,56.28,56.38,56.25,56.29,2236864.0,45.7035,45.7847,45.6791,45.7116,2236864.0
2018-06-08 09:30:00,56.07,56.1,55.9,56.01,1115137.0,45.5329,45.5573,45.3949,45.4842,1115137.0
2018-06-08 10:00:00,56.0,56.0,55.86,55.9,962642.0,45.4761,45.4761,45.3624,45.3949,962642.0
2018-06-08 10:30:00,55.89,55.95,55.81,55.95,627657.0,45.3868,45.4355,45.3218,45.4355,627657.0
2018-06-08 11:00:00,55.95,56.09,55.92,56.06,546595.0,45.4355,45.5492,45.4111,45.5248,546595.0
2018-06-08 11:30:00,56.06,56.06,55.95,56.04,529167.0,45.5248,45.5248,45.4355,45.5086,529167.0
2018-06-08 12:00:00,56.04,56.2,56.03,56.18,661477.0,45.5086,45.6385,45.5004,45.6223,661477.0
2018-06-08 12:30:00,56.18,56.33,56.18,56.27,2748283.0,45.6223,45.7441,45.6223,45.6953,2748283.0
2018-06-08 13:00:00,56.27,56.29,56.2,56.25,984350.0,45.6953,45.7116,45.6385,45.6791,984350.0
2018-06-08 13:30:00,56.25,56.32,56.24,56.32,430185.0,45.6791,45.7359,45.671,45.7359,430185.0
2018-06-08 14:00:00,56.32,56.45,56.32,56.35,371947.0,45.7359,45.8415,45.7359,45.7603,371947.0
2018-06-08 14:30:00,56.35,56.39,56.32,56.32,425584.0,45.7603,45.7928,45.7359,45.7359,425584.0
2018-06-08 15:00:00,56.32,56.36,56.28,56.33,1985842.0,45.7359,45.7684,45.7035,45.7441,1985842.0
2018-06-08 15:30:00,56.34,56.35,56.24,56.25,996376.0,45.7522,45.7603,45.671,45.6791,996376.0
2018-06-11 09:30:00,56.33,56.42,56.28,56.38,521386.0,45.7441,45.8172,45.7035,45.7847,521386.0
2018-06-11 10:00:00,56.38,56.44,56.33,56.34,440934.0,45.7847,45.8334,45.7441,45.7522,440934.0
2018-06-11 10:30:00,56.34,56.36,56.24,56.3,457284.0,45.7522,45.7684,45.671,45.7197,457284.0
2018-06-11 11:00:00,56.31,56.32,56.22,56.27,251010.0,45.7278,45.7359,45.6547,45.6953,251010.0
2018-06-11 11:30:00,56.27,56.34,56.24,56.32,151976.0,45.6953,45.7522,45.671,45.7359,151976.0
2018-06-11 12:00:00,56.32,56.36,56.29,56.33,260891.0,45.7359,45.7684,45.7116,45.7441,260891.0
2018-06-11 12:30:00,56.34,56.36,56.28,56.3,713255.0,45.7522,45.7684,45.7035,45.7197,713255.0
2018-06-11 13:00:00,56.3,56.32,56.26,56.27,243084.0,45.7197,45.7359,45.6872,45.6953,243084.0
2018-06-11 13:30:00,56.26,56.27,56.19,56.22,536582.0,45.6872,45.6953,45.6304,45.6547,536582.0
2018-06-11 14:00:00,56.22,56.22,56.18,56.2,437625.0,45.6547,45.6547,45.6223,45.6385,437625.0
2018-06-11 14:30:00,56.19,56.2,56.15,56.2,380583.0,45.6304,45.6385,45.5979,45.6385,380583.0
2018-06-11 15:00:00,56.2,56.23,56.19,56.23,299630.0,45.6385,45.6629,45.6304,45.6629,299630.0
2018-06-11 15:30:00,56.23,56.24,56.16,56.17,743985.0,45.6629,45.671,45.606,45.6141,743985.0
2018-06-12 09:30:00,56.22,56.27,56.16,56.18,876830.0,45.6547,45.6953,45.606,45.6223,876830.0
2018-06-12 10:00:00,56.18,56.25,56.15,56.15,839658.0,45.6223,45.6791,45.5979,45.5979,839658.0
2018-06-12 10:30:00,56.16,56.29,56.15,56.21,676711.0,45.606,45.7116,45.5979,45.6466,676711.0
2018-06-12 11:00:00,56.21,56.23,56.11,56.2,832928.0,45.6466,45.6629,45.5654,45.6385,832928.0
2018-06-12 11:30:00,56.2,56.28,56.17,56.25,432363.0,45.6385,45.7035,45.6141,45.6791,432363.0
2018-06-12 12:00:00,56.26,56.27,56.15,56.17,415146.0,45.6872,45.6953,45.5979,45.6141,415146.0
2018-06-12 12:30:00,56.18,56.18,56.1,56.11,359273.0,45.6223,45.6223,45.5573,45.5654,359273.0
2018-06-12 13:00:00,56.11,56.13,56.03,56.06,348826.0,45.5654,45.5817,45.5004,45.5248,348826.0
2018-06-12 13:30:00,56.05,56.1,56.0,56.09,660926.0,45.5167,45.5573,45.4761,45.5492,660926.0
2018-06-12 14:00:00,56.1,56.11,55.92,55.94,581534.0,45.5573,45.5654,45.4111,45.4274,581534.0
2018-06-12 14:30:00,55.94,55.94,55.89,55.9,554472.0,45.4274,45.4274,45.3868,45.3949,554472.0
2018-06-12 15:00:00,55.9,56.03,55.88,56.02,319350.0,45.3949,45.5004,45.3786,45.4923,319350.0
2018-06-12 15:30:00,56.02,56.11,55.97,56.1,1010927.0,45.4923,45.5654,45.4517,45.5573,1010927.0
2018-06-13 09:30:00,56.15,56.15,55.84,55.89,870317.0,45.5979,45.5979,45.3462,45.3868,870317.0
2018-06-13 10:00:00,55.89,55.97,55.89,55.95,425315.0,45.3868,45.4517,45.3868,45.4355,425315.0
2018-06-13 10:30:00,55.95,56.1,55.95,56.09,500730.0,45.4355,45.5573,45.4355,45.5492,500730.0
2018-06-13 11:00:00,56.1,56.18,56.1,56.12,296410.0,45.5573,45.6223,45.5573,45.5735,296410.0
2018-06-13 11:30:00,56.11,56.23,56.11,56.18,817698.0,45.5654,45.6629,45.5654,45.6223,817698.0
2018-06-13 12:00:00,56.19,56.25,56.14,56.24,358338.0,45.6304,45.6791,45.5898,45.671,358338.0
2018-06-13 12:30:00,56.24,56.27,56.07,56.08,582480.0,45.671,45.6953,45.5329,45.541,582480.0
2018-06-13 13:00:00,56.08,56.14,56.01,56.09,354610.0,45.541,45.5898,45.4842,45.5492,354610.0
2018-06-13 13:30:00,56.09,56.25,56.08,56.22,302047.0,45.5492,45.6791,45.541,45.6547,302047.0
2018-06-13 14:00:00,56.21,56.22,55.54,55.55,1433440.0,45.6466,45.6547,45.1025,45.1107,1433440.0
2018-06-13 14:30:00,55.54,55.81,55.4,55.78,916247.0,45.1025,45.3218,44.9888,45.2974,916247.0
2018-06-13 15:00:00,55.78,56.03,55.69,55.71,686054.0,45.2974,45.5004,45.2243,45.2406,686054.0
2018-06-13 15:30:00,55.71,55.79,55.68,55.71,710165.0,45.2406,45.3055,45.2162,45.2406,710165.0
2018-06-14 09:30:00,55.71,55.77,55.66,55.73,733054.0,45.2406,45.2893,45.2,45.2568,733054.0
2018-06-14 10:00:00,55.74,55.82,55.71,55.75,424931.0,45.2649,45.3299,45.2406,45.2731,424931.0
2018-06-14 10:30:00,55.75,55.76,55.62,55.63,456968.0,45.2731,45.2812,45.1675,45.1756,456968.0
2018-06-14 11:00:00,55.63,55.73,55.58,55.71,489073.0,45.1756,45.2568,45.135,45.2406,489073.0
2018-06-14 11:30:00,55.7,55.71,55.61,55.65,423285.0,45.2325,45.2406,45.1594,45.1919,423285.0
2018-06-14 12:00:00,55.65,55.68,55.54,55.55,220095.0,45.1919,45.2162,45.1025,45.1107,220095.0
2018-06-14 12:30:00,55.55,55.61,55.53,55.58,251962.0,45.1107,45.1594,45.0944,45.135,251962.0
2018-06-14 13:00:00,55.59,55.62,55.57,55.59,213912.0,45.1431,45.1675,45.1269,45.1431,213912.0
2018-06-14 13:30:00,55.59,55.62,55.46,55.46,651040.0,45.1431,45.1675,45.0376,45.0376,651040.0
2018-06-14 14:00:00,55.46,55.49,55.38,55.42,795513.0,45.0376,45.0619,44.9726,45.0051,795513.0
2018-06-14 14:30:00,55.43,55.43,55.27,55.28,436680.0,45.0132,45.0132,44.8833,44.8914,436680.0
2018-06-14 15:00:00,55.28,55.38,55.27,55.37,642013.0,44.8914,44.9726,44.8833,44.9645,642013.0
2018-06-14 15:30:00,55.37,55.38,55.28,55.35,1264126.0,44.9645,44.9726,44.8914,44.9482,1264126.0
2018-06-15 09:30:00,54.82,54.83,54.69,54.75,1492258.0,44.5178,44.526,44.4123,44.461,1492258.0
2018-06-15 10:00:00,54.75,54.78,54.57,54.69,1218638.0,44.461,44.4854,44.3148,44.4123,1218638.0
2018-06-15 10:30:00,54.68,54.69,54.53,54.65,1398055.0,44.4041,44.4123,44.2823,44.3798,1398055.0
2018-06-15 11:00:00,54.65,54.7,54.58,54.59,768969.0,44.3798,44.4204,44.3229,44.3311,768969.0
2018-06-15 11:30:00,54.58,54.69,54.57,54.65,1732800.0,44.3229,44.4123,44.3148,44.3798,1732800.0
2018-06-15 12:00:00,54.65,54.67,54.59,54.64,569126.0,44.3798,44.396,44.3311,44.3717,569126.0
2018-06-15 12:30:00,54.64,54.66,54.6,54.65,320556.0,44.3717,44.3879,44.3392,44.3798,320556.0
2018-06-15 13:00:00,54.64,54.69,54.63,54.68,455497.0,44.3717,44.4123,44.3635,44.4041,455497.0
2018-06-15 13:30:00,54.68,54.69,54.63,54.67,477718.0,44.4041,44.4123,44.3635,44.396,477718.0
2018-06-15 14:00:00,54.67,54.91,54.65,54.91,1117440.0,44.396,44.5909,44.3798,44.5909,1117440.0
2018-06-15 14:30:00,54.91,54.98,54.89,54.95,630503.0,44.5909,44.6478,44.5747,44.6234,630503.0
2018-06-15 15:00:00,54.94,54.95,54.84,54.88,399597.0,44.6153,44.6234,44.5341,44.5666,399597.0
2018-06-15 15:30:00,54.87,54.98,54.83,54.95,1542269.0,44.5584,44.6478,44.526,44.6234,1542269.0
2018-06-18 09:30:00,54.18,54.18,53.81,54.06,1696352.0,43.9981,43.9981,43.6976,43.9007,1696352.0
2018-06-18 10:00:00,54.04,54.09,53.85,53.86,708463.0,43.8844,43.925,43.7301,43.7382,708463.0
2018-06-18 10:30:00,53.85,54.07,53.84,54.01,692584.0,43.7301,43.9088,43.722,43.8601,692584.0
2018-06-18 11:00:00,54.0,54.14,53.99,54.07,823454.0,43.8519,43.9656,43.8438,43.9088,823454.0
2018-06-18 11:30:00,54.07,54.07,53.94,53.97,608862.0,43.9088,43.9088,43.8032,43.8276,608862.0
2018-06-18 12:00:00,53.98,54.03,53.94,53.99,644707.0,43.8357,43.8763,43.8032,43.8438,644707.0
2018-06-18 12:30:00,53.98,54.05,53.97,54.04,510779.0,43.8357,43.8925,43.8276,43.8844,510779.0
2018-06-18 13:00:00,54.04,54.15,54.02,54.13,467603.0,43.8844,43.9737,43.8682,43.9575,467603.0
2018-06-18 13:30:00,54.13,54.18,54.07,54.17,624680.0,43.9575,43.9981,43.9088,43.99,624680.0
2018-06-18 14:00:00,54.16,54.27,54.12,54.23,861739.0,43.9819,44.0712,43.9494,44.0387,861739.0
2018-06-18 14:30:00,54.23,54.25,54.16,54.18,770244.0,44.0387,44.055,43.9819,43.9981,770244.0
2018-06-18 15:00:00,54.17,54.24,54.15,54.18,683766.0,43.99,44.0468,43.9737,43.9981,683766.0
2018-06-18 15:30:00,54.18,54.26,54.14,54.2,1172319.0,43.9981,44.0631,43.9656,44.0144,1172319.0
2018-06-19 09:30:00,52.8,53.1,52.6,52.82,3080640.0,43.2341,43.4797,43.0703,43.2505,3080640.0
2018-06-19 10:00:00,52.81,52.83,52.68,52.7,1984502.0,43.2423,43.2586,43.1358,43.1522,1984502.0
2018-06-19 10:30:00,52.7,52.84,52.6,52.83,2278265.0,43.1522,43.2668,43.0703,43.2586,2278265.0
2018-06-19 11:00:00,52.82,53.12,52.8,53.06,1581361.0,43.2505,43.4961,43.2341,43.447,1581361.0
2018-06-19 11:30:00,53.06,53.22,53.02,53.19,1127586.0,43.447,43.578,43.4142,43.5534,1127586.0
2018-06-19 12:00:00,53.19,53.21,53.03,53.07,1004172.0,43.5534,43.5698,43.4224,43.4552,1004172.0
2018-06-19 12:30:00,53.09,53.09,52.99,53.06,702823.0,43.4715,43.4715,43.3897,43.447,702823.0
2018-06-19 13:00:00,53.05,53.13,53.05,53.08,722740.0,43.4388,43.5043,43.4388,43.4634,722740.0
2018-06-19 13:30:00,53.08,53.17,53.04,53.17,1385881.0,43.4634,43.537,43.4306,43.537,1385881.0
2018-06-19 14:00:00,53.17,53.27,53.17,53.2,729237.0,43.537,43.6189,43.537,43.5616,729237.0
2018-06-19 14:30:00,53.2,53.26,53.18,53.22,1014382.0,43.5616,43.6107,43.5452,43.578,1014382.0
2018-06-19 15:00:00,53.22,53.23,53.12,53.13,964945.0,43.578,43.5862,43.4961,43.5043,964945.0
2018-06-19 15:30:00,53.13,53.22,53.09,53.15,1556739.0,43.5043,43.578,43.4715,43.5207,1556739.0
2018-06-20 09:30:00,53.64,53.69,53.54,53.62,1813636.0,43.9219,43.9628,43.84,43.9055,1813636.0
2018-06-20 10:00:00,53.62,53.7,53.39,53.44,903000.0,43.9055,43.971,43.7172,43.7581,903000.0
2018-06-20 10:30:00,53.45,53.48,53.35,53.43,759163.0,43.7663,43.7909,43.6844,43.7499,759163.0
2018-06-20 11:00:00,53.42,53.51,53.32,53.46,1106581.0,43.7418,43.8154,43.6599,43.7745,1106581.0
2018-06-20 11:30:00,53.45,53.52,53.4,53.52,369535.0,43.7663,43.8236,43.7254,43.8236,369535.0
2018-06-20 12:00:00,53.53,53.59,53.5,53.53,447148.0,43.8318,43.881,43.8073,43.8318,447148.0
2018-06-20 12:30:00,53.53,53.62,53.52,53.55,457655.0,43.8318,43.9055,43.8236,43.8482,457655.0
2018-06-20 13:00:00,53.55,53.6,53.49,53.51,461716.0,43.8482,43.8891,43.7991,43.8154,461716.0
2018-06-20 13:30:00,53.51,53.56,53.49,53.54,426893.0,43.8154,43.8564,43.7991,43.84,426893.0
2018-06-20 14:00:00,53.54,53.56,53.49,53.51,501773.0,43.84,43.8564,43.7991,43.8154,501773.0
2018-06-20 14:30:00,53.5,53.51,53.39,53.4,538455.0,43.8073,43.8154,43.7172,43.7254,538455.0
2018-06-20 15:00:00,53.41,53.42,53.36,53.39,613859.0,43.7336,43.7418,43.6926,43.7172,613859.0
2018-06-20 15:30:00,53.4,53.44,53.36,53.38,963894.0,43.7254,43.7581,43.6926,43.709,963894.0
2018-06-21 09:30:00,53.04,53.06,52.9,52.91,1390380.0,43.4306,43.447,43.316,43.3242,1390380.0
2018-06-21 10:00:00,52.91,52.95,52.67,52.75,1051155.0,43.3242,43.3569,43.1276,43.1931,1051155.0
2018-06-21 10:30:00,52.76,52.81,52.64,52.66,1108319.0,43.2013,43.2423,43.1031,43.1194,1108319.0
2018-06-21 11:00:00,52.66,52.74,52.62,52.73,701117.0,43.1194,43.185,43.0867,43.1768,701117.0
2018-06-21 11:30:00,52.72,52.84,52.72,52.77,332416.0,43.1686,43.2668,43.1686,43.2095,332416.0
2018-06-21 12:00:00,52.77,52.77,52.66,52.68,2148728.0,43.2095,43.2095,43.1194,43.1358,2148728.0
2018-06-21 12:30:00,52.69,52.7,52.63,52.64,376845.0,43.144,43.1522,43.0949,43.1031,376845.0
2018-06-21 13:00:00,52.64,52.74,52.63,52.71,288901.0,43.1031,43.185,43.0949,43.1604,288901.0
2018-06-21 13:30:00,52.71,52.84,52.69,52.82,6366997.0,43.1604,43.2668,43.144,43.2505,6366997.0
2018-06-21 14:00:00,52.83,52.89,52.8,52.83,922387.0,43.2586,43.3078,43.2341,43.2586,922387.0
2018-06-21 14:30:00,52.83,52.88,52.77,52.77,680485.0,43.2586,43.2996,43.2095,43.2095,680485.0
2018-06-21 15:00:00,52.76,52.8,52.66,52.78,702482.0,43.2013,43.2341,43.1194,43.2177,702482.0
2018-06-21 15:30:00,52.77,52.77,52.61,52.66,800200.0,43.2095,43.2095,43.0785,43.1194,800200.0
2018-06-22 09:30:00,53.4,53.41,53.14,53.21,1056764.0,43.7254,43.7336,43.5125,43.5698,1056764.0
2018-06-22 10:00:00,53.21,53.34,53.05,53.07,588525.0,43.5698,43.6762,43.4388,43.4552,588525.0
2018-06-22 10:30:00,53.07,53.1,53.0,53.09,612537.0,43.4552,43.4797,43.3978,43.4715,612537.0
2018-06-22 11:00:00,53.09,53.15,53.08,53.14,442369.0,43.4715,43.5207,43.4634,43.5125,442369.0
2018-06-22 11:30:00,53.15,53.2,53.12,53.15,258712.0,43.5207,43.5616,43.4961,43.5207,258712.0
2018-06-22 12:00:00,53.15,53.26,53.13,53.18,376092.0,43.5207,43.6107,43.5043,43.5452,376092.0
2018-06-22 12:30:00,53.18,53.23,53.15,53.21,230329.0,43.5452,43.5862,43.5207,43.5698,230329.0
2018-06-22 13:00:00,53.21,53.27,53.2,53.26,380693.0,43.5698,43.6189,43.5616,43.6107,380693.0
2018-06-22 13:30:00,53.26,53.27,53.2,53.22,325038.0,43.6107,43.6189,43.5616,43.578,325038.0
2018-06-22 14:00:00,53.21,53.29,53.19,53.21,557910.0,43.5698,43.6353,43.5534,43.5698,557910.0
2018-06-22 14:30:00,53.2,53.24,53.16,53.22,1297768.0,43.5616,43.5944,43.5289,43.578,1297768.0
2018-06-22 15:00:00,53.22,53.22,53.16,53.18,346603.0,43.578,43.578,43.5289,43.5452,346603.0
2018-06-22 15:30:00,53.17,53.24,53.15,53.17,504181.0,43.537,43.5944,43.5207,43.537,504181.0
2018-06-25 09:30:00,52.68,52.75,52.4,52.42,1873535.0,43.1358,43.1931,42.9065,42.9229,1873535.0
2018-06-25 10:00:00,52.42,52.46,52.22,52.4,1248961.0,42.9229,42.9557,42.7592,42.9065,1248961.0
2018-06-25 10:30:00,52.39,52.51,52.34,52.43,1069981.0,42.8984,42.9966,42.8574,42.9311,1069981.0
2018-06-25 11:00:00,52.43,52.43,52.19,52.19,935970.0,42.9311,42.9311,42.7346,42.7346,935970.0
2018-06-25 11:30:00,52.2,52.21,52.09,52.15,665808.0,42.7428,42.751,42.6527,42.7018,665808.0
2018-06-25 12:00:00,52.15,52.16,51.99,52.14,779680.0,42.7018,42.71,42.5708,42.6937,779680.0
2018-06-25 12:30:00,52.13,52.29,52.1,52.27,732997.0,42.6855,42.8165,42.6609,42.8001,732997.0
2018-06-25 13:00:00,52.27,52.29,52.15,52.23,554468.0,42.8001,42.8165,42.7018,42.7673,554468.0
2018-06-25 13:30:00,52.23,52.39,52.23,52.35,794427.0,42.7673,42.8984,42.7673,42.8656,794427.0
2018-06-25 14:00:00,52.34,52.42,52.33,52.41,1803288.0,42.8574,42.9229,42.8492,42.9147,1803288.0
2018-06-25 14:30:00,52.4,52.41,52.19,52.29,842515.0,42.9065,42.9147,42.7346,42.8165,842515.0
2018-06-25 15:00:00,52.29,52.35,52.26,52.3,1105604.0,42.8165,42.8656,42.7919,42.8247,1105604.0
2018-06-25 15:30:00,52.3,52.6,52.28,52.52,1956358.0,42.8247,43.0703,42.8083,43.0048,1956358.0
2018-06-26 09:30:00,52.54,52.54,52.29,52.35,2365018.0,43.0212,43.0212,42.8165,42.8656,2365018.0
2018-06-26 10:00:00,52.35,52.42,52.23,52.23,1450333.0,42.8656,42.9229,42.7673,42.7673,1450333.0
2018-06-26 10:30:00,52.23,52.31,52.16,52.3,594638.0,42.7673,42.8329,42.71,42.8247,594638.0
2018-06-26 11:00:00,52.29,52.35,52.25,52.27,598514.0,42.8165,42.8656,42.7837,42.8001,598514.0
2018-06-26 11:30:00,52.26,52.39,52.23,52.39,699445.0,42.7919,42.8984,42.7673,42.8984,699445.0
2018-06-26 12:00:00,52.4,52.5,52.39,52.45,558225.0,42.9065,42.9884,42.8984,42.9475,558225.0
2018-06-26 12:30:00,52.45,52.5,52.41,52.49,661395.0,42.9475,42.9884,42.9147,42.9802,661395.0
2018-06-26 13:00:00,52.49,52.58,52.46,52.58,930517.0,42.9802,43.0539,42.9557,43.0539,930517.0
2018-06-26 13:30:00,52.58,52.61,52.44,52.49,851743.0,43.0539,43.0785,42.9393,42.9802,851743.0
2018-06-26 14:00:00,52.49,52.52,52.4,52.41,806289.0,42.9802,43.0048,42.9065,42.9147,806289.0
2018-06-26 14:30:00,52.41,52.52,52.4,52.49,764530.0,42.9147,43.0048,42.9065,42.9802,764530.0
2018-06-26 15:00:00,52.48,52.5,52.38,52.39,1154739.0,42.9721,42.9884,42.8902,42.8984,1154739.0
2018-06-26 15:30:00,52.39,52.44,52.27,52.28,2940253.0,42.8984,42.9393,42.8001,42.8083,2940253.0
2018-06-27 09:30:00,52.13,52.28,51.93,52.13,2371469.0,42.6855,42.8083,42.5217,42.6855,2371469.0
2018-06-27 10:00:00,52.13,52.16,52.02,52.04,1284807.0,42.6855,42.71,42.5954,42.6118,1284807.0
2018-06-27 10:30:00,52.04,52.14,52.0,52.01,1338214.0,42.6118,42.6937,42.579,42.5872,1338214.0
2018-06-27 11:00:00,52.01,52.01,51.62,51.71,1422382.0,42.5872,42.5872,42.2679,42.3416,1422382.0
2018-06-27 11:30:00,51.7,51.77,51.64,51.73,2085774.0,42.3334,42.3907,42.2842,42.3579,2085774.0
2018-06-27 12:00:00,51.72,51.8,51.66,51.66,872309.0,42.3497,42.4153,42.3006,42.3006,872309.0
2018-06-27 12:30:00,51.67,51.71,51.53,51.65,1243515.0,42.3088,42.3416,42.1942,42.2924,1243515.0
2018-06-27 13:00:00,51.65,51.68,51.43,51.5,1437012.0,42.2924,42.317,42.1123,42.1696,1437012.0
2018-06-27 13:30:00,51.49,51.58,51.38,51.46,1460376.0,42.1614,42.2351,42.0713,42.1369,1460376.0
2018-06-27 14:00:00,51.46,51.51,51.34,51.34,1409785.0,42.1369,42.1778,42.0386,42.0386,1409785.0
2018-06-27 14:30:00,51.34,51.43,51.26,51.29,1468980.0,42.0386,42.1123,41.9731,41.9977,1468980.0
2018-06-27 15:00:00,51.3,51.36,51.16,51.32,1777097.0,42.0058,42.055,41.8912,42.0222,1777097.0
2018-06-27 15:30:00,51.32,51.39,51.23,51.26,3025479.0,42.0222,42.0795,41.9485,41.9731,3025479.0
2018-06-28 09:30:00,51.2,51.36,51.07,51.22,2186874.0,41.924,42.055,41.8175,41.9403,2186874.0
2018-06-28 10:00:00,51.22,51.34,51.1,51.2,2567188.0,41.9403,42.0386,41.8421,41.924,2567188.0
2018-06-28 10:30:00,51.21,51.24,51.05,51.23,1980277.0,41.9321,41.9567,41.8011,41.9485,1980277.0
2018-06-28 11:00:00,51.24,51.38,51.18,51.35,1472891.0,41.9567,42.0713,41.9076,42.0468,1472891.0
2018-06-28 11:30:00,51.36,51.41,51.3,51.35,1512707.0,42.055,42.0959,42.0058,42.0468,1512707.0
2018-06-28 12:00:00,51.36,51.41,51.23,51.29,837809.0,42.055,42.0959,41.9485,41.9977,837809.0
2018-06-28 12:30:00,51.28,51.41,51.24,51.4,733217.0,41.9895,42.0959,41.9567,42.0877,733217.0
2018-06-28 13:00:00,51.4,51.5,51.37,51.49,761351.0,42.0877,42.1696,42.0632,42.1614,761351.0
2018-06-28 13:30:00,51.48,51.54,51.43,51.51,714196.0,42.1532,42.2024,42.1123,42.1778,714196.0
2018-06-28 14:00:00,51.51,51.56,51.48,51.53,1130056.0,42.1778,42.2187,42.1532,42.1942,1130056.0
2018-06-28 14:30:00,51.53,51.6,51.48,51.59,864549.0,42.1942,42.2515,42.1532,42.2433,864549.0
2018-06-28 15:00:00,51.6,51.64,51.53,51.58,2048888.0,42.2515,42.2842,42.1942,42.2351,2048888.0
2018-06-28 15:30:00,51.59,51.67,51.55,51.64,1833969.0,42.2433,42.3088,42.2105,42.2842,1833969.0
2018-06-29 09:30:00,52.32,52.49,52.26,52.32,1299185.0,42.841,42.9802,42.7919,42.841,1299185.0
2018-06-29 10:00:00,52.32,52.42,52.26,52.26,1307774.0,42.841,42.9229,42.7919,42.7919,1307774.0
2018-06-29 10:30:00,52.27,52.44,52.26,52.43,1386057.0,42.8001,42.9393,42.7919,42.9311,1386057.0
2018-06-29 11:00:00,52.42,52.51,52.39,52.5,1156623.0,42.9229,42.9966,42.8984,42.9884,1156623.0
2018-06-29 11:30:00,52.5,52.52,52.34,52.37,1308855.0,42.9884,43.0048,42.8574,42.882,1308855.0
2018-06-29 12:00:00,52.37,52.42,52.31,52.34,1564369.0,42.882,42.9229,42.8329,42.8574,1564369.0
2018-06-29 12:30:00,52.34,52.35,52.26,52.34,674485.0,42.8574,42.8656,42.7919,42.8574,674485.0
2018-06-29 13:00:00,52.34,52.39,52.3,52.34,565306.0,42.8574,42.8984,42.8247,42.8574,565306.0
2018-06-29 13:30:00,52.34,52.44,52.33,52.37,580840.0,42.8574,42.9393,42.8492,42.882,580840.0
2018-06-29 14:00:00,52.38,52.45,52.37,52.44,995012.0,42.8902,42.9475,42.882,42.9393,995012.0
2018-06-29 14:30:00,52.44,52.5,52.41,52.48,908292.0,42.9393,42.9884,42.9147,42.9721,908292.0
2018-06-29 15:00:00,52.48,52.54,52.47,52.51,1000828.0,42.9721,43.0212,42.9639,42.9966,1000828.0
2018-06-29 15:30:00,52.51,52.54,52.44,52.47,2535601.0,42.9966,43.0212,42.9393,42.9639,2535601.0
2018-07-02 09:30:00,51.58,51.67,51.46,51.63,939104.0,42.2351,42.3088,42.1369,42.2761,939104.0
2018-07-02 10:00:00,51.63,51.68,51.53,51.65,1556893.0,42.2761,42.317,42.1942,42.2924,1556893.0
2018-07-02 10:30:00,51.66,51.73,51.63,51.67,966075.0,42.3006,42.3579,42.2761,42.3088,966075.0
2018-07-02 11:00:00,51.67,51.81,51.67,51.71,1066721.0,42.3088,42.4234,42.3088,42.3416,1066721.0
2018-07-02 11:30:00,51.7,51.72,51.6,51.67,518126.0,42.3334,42.3497,42.2515,42.3088,518126.0
2018-07-02 12:00:00,51.66,51.69,51.55,51.58,411712.0,42.3006,42.3252,42.2105,42.2351,411712.0
2018-07-02 12:30:00,51.58,51.61,51.53,51.53,339391.0,42.2351,42.2597,42.1942,42.1942,339391.0
2018-07-02 13:00:00,51.53,51.55,51.45,51.48,283656.0,42.1942,42.2105,42.1287,42.1532,283656.0
2018-07-02 13:30:00,51.48,51.67,51.47,51.63,885463.0,42.1532,42.3088,42.145,42.2761,885463.0
2018-07-02 14:00:00,51.64,51.76,51.62,51.72,589076.0,42.2842,42.3825,42.2679,42.3497,589076.0
2018-07-02 14:30:00,51.72,51.74,51.55,51.58,548830.0,42.3497,42.3661,42.2105,42.2351,548830.0
2018-07-02 15:00:00,51.59,51.74,51.54,51.72,648577.0,42.2433,42.3661,42.2024,42.3497,648577.0
2018-07-02 15:30:00,51.71,51.96,51.65,51.91,1228171.0,42.3416,42.5463,42.2924,42.5053,1228171.0
2018-07-03 09:30:00,52.19,52.21,51.96,52.04,1743178.0,42.7346,42.751,42.5463,42.6118,1743178.0
2018-07-03 10:00:00,52.05,52.18,52.02,52.16,1321514.0,42.62,42.7264,42.5954,42.71,1321514.0
2018-07-03 10:30:00,52.16,52.26,52.12,52.16,1228271.0,42.71,42.7919,42.6773,42.71,1228271.0
2018-07-03 11:00:00,52.15,52.22,52.12,52.18,1491058.0,42.7018,42.7592,42.6773,42.7264,1491058.0
2018-07-03 11:30:00,52.19,52.24,52.14,52.18,1141171.0,42.7346,42.7755,42.6937,42.7264,1141171.0
2018-07-03 12:00:00,52.18,52.2,52.04,52.05,1466375.0,42.7264,42.7428,42.6118,42.62,1466375.0
2018-07-03 12:30:00,52.06,52.08,51.85,51.9,1560870.0,42.6281,42.6445,42.4562,42.4971,1560870.0
2018-07-05 09:30:00,52.01,52.09,51.8,51.82,951721.0,42.5872,42.6527,42.4153,42.4316,951721.0
2018-07-05 10:00:00,51.82,51.86,51.68,51.71,803906.0,42.4316,42.4644,42.317,42.3416,803906.0
2018-07-05 10:30:00,51.7,51.77,51.6,51.64,698974.0,42.3334,42.3907,42.2515,42.2842,698974.0
2018-07-05 11:00:00,51.64,51.76,51.57,51.75,785573.0,42.2842,42.3825,42.2269,42.3743,785573.0
2018-07-05 11:30:00,51.75,51.84,51.73,51.8,994813.0,42.3743,42.448,42.3579,42.4153,994813.0
2018-07-05 12:00:00,51.8,51.94,51.79,51.89,646538.0,42.4153,42.5299,42.4071,42.4889,646538.0
2018-07-05 12:30:00,51.89,51.94,51.83,51.91,437491.0,42.4889,42.5299,42.4398,42.5053,437491.0
2018-07-05 13:00:00,51.91,51.94,51.87,51.89,396552.0,42.5053,42.5299,42.4726,42.4889,396552.0
2018-07-05 13:30:00,51.89,51.89,51.72,51.73,554898.0,42.4889,42.4889,42.3497,42.3579,554898.0
2018-07-05 14:00:00,51.73,51.84,51.57,51.65,609029.0,42.3579,42.448,42.2269,42.2924,609029.0
2018-07-05 14:30:00,51.66,51.69,51.59,51.67,811669.0,42.3006,42.3252,42.2433,42.3088,811669.0
2018-07-05 15:00:00,51.66,51.71,51.64,51.68,651126.0,42.3006,42.3416,42.2842,42.317,651126.0
2018-07-05 15:30:00,51.68,51.84,51.65,51.78,1413040.0,42.317,42.448,42.2924,42.3989,1413040.0
2018-07-06 09:30:00,51.93,52.12,51.91,52.12,587569.0,42.5217,42.6773,42.5053,42.6773,587569.0
2018-07-06 10:00:00,52.12,52.22,52.06,52.21,747890.0,42.6773,42.7592,42.6281,42.751,747890.0
2018-07-06 10:30:00,52.21,52.36,52.17,52.35,739970.0,42.751,42.8738,42.7182,42.8656,739970.0
2018-07-06 11:00:00,52.35,52.51,52.34,52.49,948789.0,42.8656,42.9966,42.8574,42.9802,948789.0
2018-07-06 11:30:00,52.48,52.56,52.46,52.48,703155.0,42.9721,43.0376,42.9557,42.9721,703155.0
2018-07-06 12:00:00,52.48,52.58,52.47,52.57,922088.0,42.9721,43.0539,42.9639,43.0458,922088.0
2018-07-06 12:30:00,52.57,52.57,52.52,52.55,393929.0,43.0458,43.0458,43.0048,43.0294,393929.0
2018-07-06 13:00:00,52.55,52.67,52.55,52.59,700907.0,43.0294,43.1276,43.0294,43.0621,700907.0
2018-07-06 13:30:00,52.58,52.6,52.49,52.53,447236.0,43.0539,43.0703,42.9802,43.013,447236.0
2018-07-06 14:00:00,52.52,52.54,52.49,52.51,421403.0,43.0048,43.0212,42.9802,42.9966,421403.0
2018-07-06 14:30:00,52.51,52.52,52.45,52.49,536105.0,42.9966,43.0048,42.9475,42.9802,536105.0
2018-07-06 15:00:00,52.49,52.51,52.44,52.5,558542.0,42.9802,42.9966,42.9393,42.9884,558542.0
2018-07-06 15:30:00,52.5,52.5,52.32,52.47,1911924.0,42.9884,42.9884,42.841,42.9639,1911924.0
2018-07-09 09:30:00,53.13,53.23,53.0,53.01,2374098.0,43.5043,43.5862,43.3978,43.406,2374098.0
2018-07-09 10:00:00,53.01,53.06,52.92,53.01,1258068.0,43.406,43.447,43.3323,43.406,1258068.0
2018-07-09 10:30:00,53.02,53.19,53.01,53.19,654383.0,43.4142,43.5534,43.406,43.5534,654383.0
2018-07-09 11:00:00,53.19,53.27,53.17,53.25,769184.0,43.5534,43.6189,43.537,43.6026,769184.0
2018-07-09 11:30:00,53.24,53.28,53.18,53.27,515623.0,43.5944,43.6271,43.5452,43.6189,515623.0
2018-07-09 12:00:00,53.27,53.28,53.17,53.18,437841.0,43.6189,43.6271,43.537,43.5452,437841.0
2018-07-09 12:30:00,53.18,53.23,53.15,53.22,424624.0,43.5452,43.5862,43.5207,43.578,424624.0
2018-07-09 13:00:00,53.22,53.25,53.15,53.2,411656.0,43.578,43.6026,43.5207,43.5616,411656.0
2018-07-09 13:30:00,53.2,53.26,53.2,53.23,629666.0,43.5616,43.6107,43.5616,43.5862,629666.0
2018-07-09 14:00:00,53.23,53.29,53.22,53.27,519052.0,43.5862,43.6353,43.578,43.6189,519052.0
2018-07-09 14:30:00,53.27,53.31,53.26,53.3,992110.0,43.6189,43.6517,43.6107,43.6435,992110.0
2018-07-09 15:00:00,53.3,53.31,53.25,53.31,1351618.0,43.6435,43.6517,43.6026,43.6517,1351618.0
2018-07-09 15:30:00,53.31,53.38,53.27,53.36,3379585.0,43.6517,43.709,43.6189,43.6926,3379585.0
2018-07-10 09:30:00,53.27,53.32,53.13,53.22,1100568.0,43.6189,43.6599,43.5043,43.578,1100568.0
2018-07-10 10:00:00,53.22,53.25,53.15,53.18,663446.0,43.578,43.6026,43.5207,43.5452,663446.0
2018-07-10 10:30:00,53.18,53.2,53.1,53.17,734503.0,43.5452,43.5616,43.4797,43.537,734503.0
2018-07-10 11:00:00,53.17,53.2,53.09,53.13,1004738.0,43.537,43.5616,43.4715,43.5043,1004738.0
2018-07-10 11:30:00,53.13,53.18,53.1,53.16,646054.0,43.5043,43.5452,43.4797,43.5289,646054.0
2018-07-10 12:00:00,53.16,53.16,53.05,53.11,569653.0,43.5289,43.5289,43.4388,43.4879,569653.0
2018-07-10 12:30:00,53.11,53.12,53.01,53.05,925343.0,43.4879,43.4961,43.406,43.4388,925343.0
2018-07-10 13:00:00,53.04,53.06,52.98,52.99,301238.0,43.4306,43.447,43.3815,43.3897,301238.0
2018-07-10 13:30:00,52.99,53.0,52.89,52.94,927515.0,43.3897,43.3978,43.3078,43.3487,927515.0
2018-07-10 14:00:00,52.94,53.01,52.93,52.98,1087303.0,43.3487,43.406,43.3405,43.3815,1087303.0
2018-07-10 14:30:00,52.99,53.02,52.97,53.01,1171304.0,43.3897,43.4142,43.3733,43.406,1171304.0
2018-07-10 15:00:00,53.01,53.15,52.99,53.14,1129965.0,43.406,43.5207,43.3897,43.5125,1129965.0
2018-07-10 15:30:00,53.14,53.29,53.13,53.27,1742125.0,43.5125,43.6353,43.5043,43.6189,1742125.0
2018-07-11 09:30:00,52.44,52.64,52.41,52.53,2070081.0,42.9393,43.1031,42.9147,43.013,2070081.0
2018-07-11 10:00:00,52.53,52.66,52.53,52.64,1634257.0,43.013,43.1194,43.013,43.1031,1634257.0
2018-07-11 10:30:00,52.64,52.68,52.5,52.6,1537461.0,43.1031,43.1358,42.9884,43.0703,1537461.0
2018-07-11 11:00:00,52.59,52.62,52.38,52.4,1386663.0,43.0621,43.0867,42.8902,42.9065,1386663.0
2018-07-11 11:30:00,52.4,52.45,52.33,52.34,1466427.0,42.9065,42.9475,42.8492,42.8574,1466427.0
2018-07-11 12:00:00,52.33,52.48,52.32,52.46,869488.0,42.8492,42.9721,42.841,42.9557,869488.0
2018-07-11 12:30:00,52.45,52.5,52.38,52.38,749380.0,42.9475,42.9884,42.8902,42.8902,749380.0
2018-07-11 13:00:00,52.39,52.41,52.31,52.36,923191.0,42.8984,42.9147,42.8329,42.8738,923191.0
2018-07-11 13:30:00,52.36,52.39,52.2,52.21,692808.0,42.8738,42.8984,42.7428,42.751,692808.0
2018-07-11 14:00:00,52.2,52.24,52.08,52.21,1117390.0,42.7428,42.7755,42.6445,42.751,1117390.0
2018-07-11 14:30:00,52.2,52.33,52.2,52.3,1197601.0,42.7428,42.8492,42.7428,42.8247,1197601.0
2018-07-11 15:00:00,52.3,52.37,52.22,52.25,1311380.0,42.8247,42.882,42.7592,42.7837,1311380.0
2018-07-11 15:30:00,52.25,52.37,52.24,52.25,1939279.0,42.7837,42.882,42.7755,42.7837,1939279.0
2018-07-12 09:30:00,52.9,52.92,52.74,52.89,1121938.0,43.316,43.3323,43.185,43.3078,1121938.0
2018-07-12 10:00:00,52.89,52.99,52.89,52.98,1083359.0,43.3078,43.3897,43.3078,43.3815,1083359.0
2018-07-12 10:30:00,52.98,53.03,52.89,52.93,762117.0,43.3815,43.4224,43.3078,43.3405,762117.0
2018-07-12 11:00:00,52.93,53.01,52.91,53.0,522492.0,43.3405,43.406,43.3242,43.3978,522492.0
2018-07-12 11:30:00,53.0,53.12,52.95,53.09,608804.0,43.3978,43.4961,43.3569,43.4715,608804.0
2018-07-12 12:00:00,53.1,53.12,53.03,53.07,442462.0,43.4797,43.4961,43.4224,43.4552,442462.0
2018-07-12 12:30:00,53.06,53.08,52.95,53.05,560523.0,43.447,43.4634,43.3569,43.4388,560523.0
2018-07-12 13:00:00,53.05,53.1,52.96,53.04,663888.0,43.4388,43.4797,43.3651,43.4306,663888.0
2018-07-12 13:30:00,53.05,53.06,52.88,52.9,661082.0,43.4388,43.447,43.2996,43.316,661082.0
2018-07-12 14:00:00,52.91,52.94,52.88,52.94,434615.0,43.3242,43.3487,43.2996,43.3487,434615.0
2018-07-12 14:30:00,52.93,52.95,52.89,52.93,615295.0,43.3405,43.3569,43.3078,43.3405,615295.0
2018-07-12 15:00:00,52.92,52.97,52.89,52.96,665377.0,43.3323,43.3733,43.3078,43.3651,665377.0
2018-07-12 15:30:00,52.96,53.01,52.94,52.99,1383732.0,43.3651,43.406,43.3487,43.3897,1383732.0
2018-07-13 09:30:00,52.95,53.01,52.77,52.81,684110.0,43.3569,43.406,43.2095,43.2423,684110.0
2018-07-13 10:00:00,52.8,52.92,52.8,52.87,744862.0,43.2341,43.3323,43.2341,43.2914,744862.0
2018-07-13 10:30:00,52.87,52.98,52.84,52.96,583153.0,43.2914,43.3815,43.2668,43.3651,583153.0
2018-07-13 11:00:00,52.97,53.11,52.96,53.1,585704.0,43.3733,43.4879,43.3651,43.4797,585704.0
2018-07-13 11:30:00,53.11,53.16,53.03,53.04,1241924.0,43.4879,43.5289,43.4224,43.4306,1241924.0
2018-07-13 12:00:00,53.04,53.06,52.96,53.01,212293.0,43.4306,43.447,43.3651,43.406,212293.0
2018-07-13 12:30:00,53.0,53.05,52.98,53.03,311307.0,43.3978,43.4388,43.3815,43.4224,311307.0
2018-07-13 13:00:00,53.04,53.04,52.94,53.0,230408.0,43.4306,43.4306,43.3487,43.3978,230408.0
2018-07-13 13:30:00,52.99,53.02,52.94,53.0,291239.0,43.3897,43.4142,43.3487,43.3978,291239.0
2018-07-13 14:00:00,53.01,53.05,52.99,53.03,451987.0,43.406,43.4388,43.3897,43.4224,451987.0
2018-07-13 14:30:00,53.02,53.02,52.95,52.97,561588.0,43.4142,43.4142,43.3569,43.3733,561588.0
2018-07-13 15:00:00,52.97,53.02,52.96,52.98,758566.0,43.3733,43.4142,43.3651,43.3815,758566.0
2018-07-13 15:30:00,52.98,53.08,52.97,53.04,1021404.0,43.3815,43.4634,43.3733,43.4306,1021404.0
2018-07-16 09:30:00,52.79,52.84,52.68,52.8,778948.0,43.2259,43.2668,43.1358,43.2341,778948.0
2018-07-16 10:00:00,52.8,52.84,52.64,52.69,2525180.0,43.2341,43.2668,43.1031,43.144,2525180.0
2018-07-16 10:30:00,52.69,52.74,52.57,52.58,331375.0,43.144,43.185,43.0458,43.0539,331375.0
2018-07-16 11:00:00,52.58,52.68,52.57,52.67,192226.0,43.0539,43.1358,43.0458,43.1276,192226.0
2018-07-16 11:30:00,52.67,52.68,52.61,52.68,560829.0,43.1276,43.1358,43.0785,43.1358,560829.0
2018-07-16 12:00:00,52.68,52.75,52.65,52.73,302863.0,43.1358,43.1931,43.1113,43.1768,302863.0
2018-07-16 12:30:00,52.72,52.73,52.68,52.72,146185.0,43.1686,43.1768,43.1358,43.1686,146185.0
2018-07-16 13:00:00,52.73,52.75,52.71,52.72,273477.0,43.1768,43.1931,43.1604,43.1686,273477.0
2018-07-16 13:30:00,52.73,52.77,52.71,52.73,139014.0,43.1768,43.2095,43.1604,43.1768,139014.0
2018-07-16 14:00:00,52.73,52.76,52.7,52.72,240786.0,43.1768,43.2013,43.1522,43.1686,240786.0
2018-07-16 14:30:00,52.73,52.73,52.67,52.7,216670.0,43.1768,43.1768,43.1276,43.1522,216670.0
2018-07-16 15:00:00,52.7,52.77,52.69,52.76,297544.0,43.1522,43.2095,43.144,43.2013,297544.0
2018-07-16 15:30:00,52.76,52.8,52.73,52.77,708975.0,43.2013,43.2341,43.1768,43.2095,708975.0
2018-07-17 09:30:00,52.52,52.66,52.5,52.65,841876.0,43.0048,43.1194,42.9884,43.1113,841876.0
2018-07-17 10:00:00,52.66,52.84,52.66,52.83,402516.0,43.1194,43.2668,43.1194,43.2586,402516.0
2018-07-17 10:30:00,52.84,52.94,52.8,52.91,546372.0,43.2668,43.3487,43.2341,43.3242,546372.0
2018-07-17 11:00:00,52.9,53.04,52.89,53.03,984023.0,43.316,43.4306,43.3078,43.4224,984023.0
2018-07-17 11:30:00,53.03,53.13,53.0,53.11,2561630.0,43.4224,43.5043,43.3978,43.4879,2561630.0
2018-07-17 12:00:00,53.11,53.14,53.01,53.13,658904.0,43.4879,43.5125,43.406,43.5043,658904.0
2018-07-17 12:30:00,53.13,53.14,53.08,53.1,344916.0,43.5043,43.5125,43.4634,43.4797,344916.0
2018-07-17 13:00:00,53.1,53.19,53.1,53.18,650858.0,43.4797,43.5534,43.4797,43.5452,650858.0
2018-07-17 13:30:00,53.19,53.22,53.12,53.16,1660722.0,43.5534,43.578,43.4961,43.5289,1660722.0
2018-07-17 14:00:00,53.16,53.19,53.11,53.17,390664.0,43.5289,43.5534,43.4879,43.537,390664.0
2018-07-17 14:30:00,53.17,53.22,53.14,53.15,312586.0,43.537,43.578,43.5125,43.5207,312586.0
2018-07-17 15:00:00,53.15,53.22,53.14,53.18,290040.0,43.5207,43.578,43.5125,43.5452,290040.0
2018-07-17 15:30:00,53.19,53.21,53.12,53.13,542271.0,43.5534,43.5698,43.4961,43.5043,542271.0
2018-07-18 09:30:00,52.81,52.84,52.69,52.75,2765593.0,43.2423,43.2668,43.144,43.1931,2765593.0
2018-07-18 10:00:00,52.75,52.82,52.71,52.79,1627716.0,43.1931,43.2505,43.1604,43.2259,1627716.0
2018-07-18 10:30:00,52.79,52.85,52.74,52.84,976874.0,43.2259,43.275,43.185,43.2668,976874.0
2018-07-18 11:00:00,52.85,52.93,52.8,52.87,817517.0,43.275,43.3405,43.2341,43.2914,817517.0
2018-07-18 11:30:00,52.86,52.97,52.85,52.96,1050447.0,43.2832,43.3733,43.275,43.3651,1050447.0
2018-07-18 12:00:00,52.96,53.04,52.93,53.02,957057.0,43.3651,43.4306,43.3405,43.4142,957057.0
2018-07-18 12:30:00,53.02,53.07,52.98,53.04,469076.0,43.4142,43.4552,43.3815,43.4306,469076.0
2018-07-18 13:00:00,53.04,53.09,53.01,53.07,635246.0,43.4306,43.4715,43.406,43.4552,635246.0
2018-07-18 13:30:00,53.07,53.09,53.0,53.04,1479283.0,43.4552,43.4715,43.3978,43.4306,1479283.0
2018-07-18 14:00:00,53.04,53.06,53.02,53.05,1143975.0,43.4306,43.447,43.4142,43.4388,1143975.0
2018-07-18 14:30:00,53.06,53.11,53.04,53.09,1597939.0,43.447,43.4879,43.4306,43.4715,1597939.0
2018-07-18 15:00:00,53.09,53.11,53.05,53.07,1092637.0,43.4715,43.4879,43.4388,43.4552,1092637.0
2018-07-18 15:30:00,53.07,53.1,53.03,53.06,3073543.0,43.4552,43.4797,43.4224,43.447,3073543.0
2018-07-19 09:30:00,52.25,52.42,52.09,52.16,964809.0,42.7837,42.9229,42.6527,42.71,964809.0
2018-07-19 10:00:00,52.16,52.35,52.14,52.29,776530.0,42.71,42.8656,42.6937,42.8165,776530.0
2018-07-19 10:30:00,52.3,52.41,52.23,52.4,861730.0,42.8247,42.9147,42.7673,42.9065,861730.0
2018-07-19 11:00:00,52.39,52.43,52.34,52.35,501719.0,42.8984,42.9311,42.8574,42.8656,501719.0
2018-07-19 11:30:00,52.35,52.41,52.3,52.37,574740.0,42.8656,42.9147,42.8247,42.882,574740.0
2018-07-19 12:00:00,52.37,52.41,52.3,52.32,509681.0,42.882,42.9147,42.8247,42.841,509681.0
2018-07-19 12:30:00,52.32,52.33,52.2,52.22,473356.0,42.841,42.8492,42.7428,42.7592,473356.0
2018-07-19 13:00:00,52.22,52.59,52.22,52.54,1358919.0,42.7592,43.0621,42.7592,43.0212,1358919.0
2018-07-19 13:30:00,52.54,52.63,52.42,52.51,584847.0,43.0212,43.0949,42.9229,42.9966,584847.0
2018-07-19 14:00:00,52.51,52.59,52.46,52.47,393691.0,42.9966,43.0621,42.9557,42.9639,393691.0
2018-07-19 14:30:00,52.48,52.5,52.37,52.4,747313.0,42.9721,42.9884,42.882,42.9065,747313.0
2018-07-19 15:00:00,52.4,52.42,52.32,52.34,339973.0,42.9065,42.9229,42.841,42.8574,339973.0
2018-07-19 15:30:00,52.34,52.44,52.29,52.42,3253413.0,42.8574,42.9393,42.8165,42.9229,3253413.0
2018-07-20 09:30:00,52.94,53.04,52.9,53.03,806672.0,43.3487,43.4306,43.316,43.4224,806672.0
2018-07-20 10:00:00,53.04,53.12,53.01,53.11,485852.0,43.4306,43.4961,43.406,43.4879,485852.0
2018-07-20 10:30:00,53.12,53.2,53.1,53.16,455095.0,43.4961,43.5616,43.4797,43.5289,455095.0
2018-07-20 11:00:00,53.17,53.22,53.12,53.19,451767.0,43.537,43.578,43.4961,43.5534,451767.0
2018-07-20 11:30:00,53.19,53.21,53.07,53.11,654327.0,43.5534,43.5698,43.4552,43.4879,654327.0
2018-07-20 12:00:00,53.11,53.12,53.04,53.08,327373.0,43.4879,43.4961,43.4306,43.4634,327373.0
2018-07-20 12:30:00,53.08,53.09,53.05,53.09,193483.0,43.4634,43.4715,43.4388,43.4715,193483.0
2018-07-20 13:00:00,53.08,53.12,53.06,53.07,404478.0,43.4634,43.4961,43.447,43.4552,404478.0
2018-07-20 13:30:00,53.07,53.15,53.05,53.13,282387.0,43.4552,43.5207,43.4388,43.5043,282387.0
2018-07-20 14:00:00,53.14,53.17,53.11,53.14,478976.0,43.5125,43.537,43.4879,43.5125,478976.0
2018-07-20 14:30:00,53.14,53.15,53.04,53.13,303557.0,43.5125,43.5207,43.4306,43.5043,303557.0
2018-07-20 15:00:00,53.13,53.15,53.09,53.11,675862.0,43.5043,43.5207,43.4715,43.4879,675862.0
2018-07-20 15:30:00,53.12,53.19,53.11,53.14,1518540.0,43.4961,43.5534,43.4879,43.5125,1518540.0
2018-07-23 09:30:00,52.84,52.89,52.69,52.76,946135.0,43.2668,43.3078,43.144,43.2013,946135.0
2018-07-23 10:00:00,52.77,52.82,52.71,52.75,607621.0,43.2095,43.2505,43.1604,43.1931,607621.0
2018-07-23 10:30:00,52.74,52.85,52.69,52.79,664782.0,43.185,43.275,43.144,43.2259,664782.0
2018-07-23 11:00:00,52.8,52.84,52.71,52.77,513181.0,43.2341,43.2668,43.1604,43.2095,513181.0
2018-07-23 11:30:00,52.77,52.79,52.69,52.73,609538.0,43.2095,43.2259,43.144,43.1768,609538.0
2018-07-23 12:00:00,52.72,52.73,52.65,52.65,341903.0,43.1686,43.1768,43.1113,43.1113,341903.0
2018-07-23 12:30:00,52.65,52.7,52.65,52.68,168764.0,43.1113,43.1522,43.1113,43.1358,168764.0
2018-07-23 13:00:00,52.69,52.72,52.61,52.65,501602.0,43.144,43.1686,43.0785,43.1113,501602.0
2018-07-23 13:30:00,52.66,52.7,52.65,52.66,192247.0,43.1194,43.1522,43.1113,43.1194,192247.0
2018-07-23 14:00:00,52.66,52.73,52.65,52.72,422706.0,43.1194,43.1768,43.1113,43.1686,422706.0
2018-07-23 14:30:00,52.71,52.73,52.69,52.73,454843.0,43.1604,43.1768,43.144,43.1768,454843.0
2018-07-23 15:00:00,52.72,52.74,52.65,52.66,819933.0,43.1686,43.185,43.1113,43.1194,819933.0
2018-07-23 15:30:00,52.66,52.78,52.65,52.78,1976993.0,43.1194,43.2177,43.1113,43.2177,1976993.0
2018-07-24 09:30:00,53.63,53.77,53.56,53.76,1430566.0,43.9137,44.0283,43.8564,44.0202,1430566.0
2018-07-24 10:00:00,53.76,53.82,53.71,53.73,2054502.0,44.0202,44.0693,43.9792,43.9956,2054502.0
2018-07-24 10:30:00,53.73,53.82,53.72,53.77,761784.0,43.9956,44.0693,43.9874,44.0283,761784.0
2018-07-24 11:00:00,53.78,53.79,53.6,53.7,734108.0,44.0365,44.0447,43.8891,43.971,734108.0
2018-07-24 11:30:00,53.7,53.7,53.62,53.7,632568.0,43.971,43.971,43.9055,43.971,632568.0
2018-07-24 12:00:00,53.69,53.73,53.67,53.7,633601.0,43.9628,43.9956,43.9465,43.971,633601.0
2018-07-24 12:30:00,53.69,53.71,53.58,53.62,615297.0,43.9628,43.9792,43.8728,43.9055,615297.0
2018-07-24 13:00:00,53.61,53.66,53.49,53.51,502348.0,43.8973,43.9383,43.7991,43.8154,502348.0
2018-07-24 13:30:00,53.52,53.58,53.44,53.54,736253.0,43.8236,43.8728,43.7581,43.84,736253.0
2018-07-24 14:00:00,53.54,53.56,53.4,53.47,509001.0,43.84,43.8564,43.7254,43.7827,509001.0
2018-07-24 14:30:00,53.48,53.54,53.45,53.53,718796.0,43.7909,43.84,43.7663,43.8318,718796.0
2018-07-24 15:00:00,53.53,53.56,53.49,53.51,611279.0,43.8318,43.8564,43.7991,43.8154,611279.0
2018-07-24 15:30:00,53.51,53.57,53.48,53.53,1400258.0,43.8154,43.8646,43.7909,43.8318,1400258.0
2018-07-25 09:30:00,53.94,53.97,53.84,53.87,1817895.0,44.1675,44.1921,44.0857,44.1102,1817895.0
2018-07-25 10:00:00,53.87,53.89,53.79,53.85,2205135.0,44.1102,44.1266,44.0447,44.0938,2205135.0
2018-07-25 10:30:00,53.85,53.94,53.75,53.76,3109582.0,44.0938,44.1675,44.012,44.0202,3109582.0
2018-07-25 11:00:00,53.77,53.88,53.74,53.88,579277.0,44.0283,44.1184,44.0038,44.1184,579277.0
2018-07-25 11:30:00,53.88,53.94,53.84,53.92,465002.0,44.1184,44.1675,44.0857,44.1512,465002.0
2018-07-25 12:00:00,53.93,53.97,53.88,53.96,327940.0,44.1594,44.1921,44.1184,44.1839,327940.0
2018-07-25 12:30:00,53.96,54.01,53.94,53.97,520254.0,44.1839,44.2249,44.1675,44.1921,520254.0
2018-07-25 13:00:00,53.98,54.04,53.95,54.02,981040.0,44.2003,44.2494,44.1757,44.2331,981040.0
2018-07-25 13:30:00,54.02,54.1,54.02,54.1,694291.0,44.2331,44.2986,44.2331,44.2986,694291.0
2018-07-25 14:00:00,54.1,54.2,54.09,54.17,731567.0,44.2986,44.3804,44.2904,44.3559,731567.0
2018-07-25 14:30:00,54.17,54.26,54.17,54.19,1214462.0,44.3559,44.4296,44.3559,44.3723,1214462.0
2018-07-25 15:00:00,54.19,54.2,54.1,54.14,493545.0,44.3723,44.3804,44.2986,44.3313,493545.0
2018-07-25 15:30:00,54.14,54.4,54.1,54.37,2284299.0,44.3313,44.5442,44.2986,44.5196,2284299.0
2018-07-26 09:30:00,53.93,54.09,53.91,53.97,2004646.0,44.1594,44.2904,44.143,44.1921,2004646.0
2018-07-26 10:00:00,53.97,54.04,53.85,53.85,1086823.0,44.1921,44.2494,44.0938,44.0938,1086823.0
2018-07-26 10:30:00,53.85,53.95,53.79,53.94,888968.0,44.0938,44.1757,44.0447,44.1675,888968.0
2018-07-26 11:00:00,53.95,54.04,53.94,54.02,1193234.0,44.1757,44.2494,44.1675,44.2331,1193234.0
2018-07-26 11:30:00,54.02,54.03,53.93,53.97,617863.0,44.2331,44.2412,44.1594,44.1921,617863.0
2018-07-26 12:00:00,53.97,53.98,53.89,53.92,245989.0,44.1921,44.2003,44.1266,44.1512,245989.0
2018-07-26 12:30:00,53.93,53.94,53.83,53.85,283447.0,44.1594,44.1675,44.0775,44.0938,283447.0
2018-07-26 13:00:00,53.85,53.92,53.82,53.91,262216.0,44.0938,44.1512,44.0693,44.143,262216.0
2018-07-26 13:30:00,53.9,53.91,53.82,53.84,178701.0,44.1348,44.143,44.0693,44.0857,178701.0
2018-07-26 14:00:00,53.84,53.85,53.77,53.84,306806.0,44.0857,44.0938,44.0283,44.0857,306806.0
2018-07-26 14:30:00,53.84,53.91,53.83,53.85,632557.0,44.0857,44.143,44.0775,44.0938,632557.0
2018-07-26 15:00:00,53.86,53.87,53.78,53.82,419442.0,44.102,44.1102,44.0365,44.0693,419442.0
2018-07-26 15:30:00,53.81,53.88,53.77,53.82,882053.0,44.0611,44.1184,44.0283,44.0693,882053.0
2018-07-27 09:30:00,54.22,54.26,54.14,54.19,2039392.0,44.3968,44.4296,44.3313,44.3723,2039392.0
2018-07-27 10:00:00,54.18,54.3,54.17,54.24,871518.0,44.3641,44.4623,44.3559,44.4132,871518.0
2018-07-27 10:30:00,54.23,54.28,54.13,54.2,2599668.0,44.405,44.4459,44.3231,44.3804,2599668.0
2018-07-27 11:00:00,54.2,54.25,54.14,54.15,968381.0,44.3804,44.4214,44.3313,44.3395,968381.0
2018-07-27 11:30:00,54.15,54.23,54.11,54.16,1096216.0,44.3395,44.405,44.3067,44.3477,1096216.0
2018-07-27 12:00:00,54.16,54.17,54.02,54.08,1044568.0,44.3477,44.3559,44.2331,44.2822,1044568.0
2018-07-27 12:30:00,54.07,54.08,53.8,53.8,748316.0,44.274,44.2822,44.0529,44.0529,748316.0
2018-07-27 13:00:00,53.8,53.87,53.71,53.85,812666.0,44.0529,44.1102,43.9792,44.0938,812666.0
2018-07-27 13:30:00,53.85,53.93,53.79,53.91,810092.0,44.0938,44.1594,44.0447,44.143,810092.0
2018-07-27 14:00:00,53.91,53.93,53.73,53.77,564123.0,44.143,44.1594,43.9956,44.0283,564123.0
2018-07-27 14:30:00,53.77,53.89,53.76,53.85,1113198.0,44.0283,44.1266,44.0202,44.0938,1113198.0
2018-07-27 15:00:00,53.85,53.96,53.84,53.93,1064360.0,44.0938,44.1839,44.0857,44.1594,1064360.0
2018-07-27 15:30:00,53.94,54.02,53.93,53.98,1769013.0,44.1675,44.2331,44.1594,44.2003,1769013.0
2018-07-30 09:30:00,54.1,54.17,53.99,54.02,1368448.0,44.2986,44.3559,44.2085,44.2331,1368448.0
2018-07-30 10:00:00,54.02,54.09,53.96,54.09,1297173.0,44.2331,44.2904,44.1839,44.2904,1297173.0
2018-07-30 10:30:00,54.09,54.1,53.92,53.95,1043241.0,44.2904,44.2986,44.1512,44.1757,1043241.0
2018-07-30 11:00:00,53.96,54.0,53.91,53.92,1129845.0,44.1839,44.2167,44.143,44.1512,1129845.0
2018-07-30 11:30:00,53.93,53.98,53.9,53.95,1035052.0,44.1594,44.2003,44.1348,44.1757,1035052.0
2018-07-30 12:00:00,53.94,53.95,53.85,53.86,875302.0,44.1675,44.1757,44.0938,44.102,875302.0
2018-07-30 12:30:00,53.86,53.88,53.75,53.85,1139721.0,44.102,44.1184,44.012,44.0938,1139721.0
2018-07-30 13:00:00,53.85,53.93,53.79,53.91,945587.0,44.0938,44.1594,44.0447,44.143,945587.0
2018-07-30 13:30:00,53.91,54.0,53.9,53.98,938681.0,44.143,44.2167,44.1348,44.2003,938681.0
2018-07-30 14:00:00,53.97,54.01,53.94,53.95,700200.0,44.1921,44.2249,44.1675,44.1757,700200.0
2018-07-30 14:30:00,53.95,54.01,53.9,53.91,1220994.0,44.1757,44.2249,44.1348,44.143,1220994.0
2018-07-30 15:00:00,53.91,53.95,53.85,53.86,1010560.0,44.143,44.1757,44.0938,44.102,1010560.0
2018-07-30 15:30:00,53.86,53.93,53.86,53.88,1401137.0,44.102,44.1594,44.102,44.1184,1401137.0
2018-07-31 09:30:00,53.9,54.08,53.88,53.94,3331468.0,44.1348,44.2822,44.1184,44.1675,3331468.0
2018-07-31 10:00:00,53.93,54.03,53.79,53.85,3330685.0,44.1594,44.2412,44.0447,44.0938,3330685.0
2018-07-31 10:30:00,53.85,53.94,53.83,53.91,2555477.0,44.0938,44.1675,44.0775,44.143,2555477.0
2018-07-31 11:00:00,53.91,53.97,53.9,53.96,2793714.0,44.143,44.1921,44.1348,44.1839,2793714.0
2018-07-31 11:30:00,53.96,54.15,53.96,54.14,2056899.0,44.1839,44.3395,44.1839,44.3313,2056899.0
2018-07-31 12:00:00,54.14,54.24,54.13,54.24,1812511.0,44.3313,44.4132,44.3231,44.4132,1812511.0
2018-07-31 12:30:00,54.23,54.26,54.2,54.23,696984.0,44.405,44.4296,44.3804,44.405,696984.0
2018-07-31 13:00:00,54.23,54.25,54.12,54.16,845992.0,44.405,44.4214,44.3149,44.3477,845992.0
2018-07-31 13:30:00,54.16,54.21,54.12,54.2,604320.0,44.3477,44.3886,44.3149,44.3804,604320.0
2018-07-31 14:00:00,54.2,54.21,54.13,54.2,641025.0,44.3804,44.3886,44.3231,44.3804,641025.0
2018-07-31 14:30:00,54.2,54.23,54.18,54.18,794559.0,44.3804,44.405,44.3641,44.3641,794559.0
2018-07-31 15:00:00,54.18,54.18,54.09,54.11,1689466.0,44.3641,44.3641,44.2904,44.3067,1689466.0
2018-07-31 15:30:00,54.1,54.2,54.05,54.13,4872359.0,44.2986,44.3804,44.2576,44.3231,4872359.0
2018-08-01 09:30:00,53.75,53.88,53.72,53.87,1356545.0,44.012,44.1184,43.9874,44.1102,1356545.0
2018-08-01 10:00:00,53.86,54.01,53.83,53.96,1026696.0,44.102,44.2249,44.0775,44.1839,1026696.0
2018-08-01 10:30:00,53.95,54.01,53.89,53.94,528796.0,44.1757,44.2249,44.1266,44.1675,528796.0
2018-08-01 11:00:00,53.94,53.95,53.84,53.87,566122.0,44.1675,44.1757,44.0857,44.1102,566122.0
2018-08-01 11:30:00,53.87,53.87,53.7,53.72,902834.0,44.1102,44.1102,43.971,43.9874,902834.0
2018-08-01 12:00:00,53.71,53.75,53.66,53.71,753999.0,43.9792,44.012,43.9383,43.9792,753999.0
2018-08-01 12:30:00,53.71,53.73,53.64,53.71,986407.0,43.9792,43.9956,43.9219,43.9792,986407.0
2018-08-01 13:00:00,53.71,53.75,53.7,53.72,282527.0,43.9792,44.012,43.971,43.9874,282527.0
2018-08-01 13:30:00,53.72,53.75,53.62,53.66,709285.0,43.9874,44.012,43.9055,43.9383,709285.0
2018-08-01 14:00:00,53.68,53.78,53.62,53.76,1228345.0,43.9546,44.0365,43.9055,44.0202,1228345.0
2018-08-01 14:30:00,53.76,53.78,53.67,53.73,1589241.0,44.0202,44.0365,43.9465,43.9956,1589241.0
2018-08-01 15:00:00,53.73,53.77,53.71,53.77,401714.0,43.9956,44.0283,43.9792,44.0283,401714.0
2018-08-01 15:30:00,53.77,53.81,53.74,53.76,862877.0,44.0283,44.0611,44.0038,44.0202,862877.0
2018-08-02 09:30:00,52.68,52.84,52.56,52.75,1697471.0,43.1358,43.2668,43.0376,43.1931,1697471.0
2018-08-02 10:00:00,52.76,52.91,52.73,52.87,742416.0,43.2013,43.3242,43.1768,43.2914,742416.0
2018-08-02 10:30:00,52.87,52.9,52.71,52.76,1067848.0,43.2914,43.316,43.1604,43.2013,1067848.0
2018-08-02 11:00:00,52.77,52.86,52.75,52.84,654927.0,43.2095,43.2832,43.1931,43.2668,654927.0
2018-08-02 11:30:00,52.84,52.95,52.83,52.92,1719266.0,43.2668,43.3569,43.2586,43.3323,1719266.0
2018-08-02 12:00:00,52.92,53.03,52.9,53.01,1087951.0,43.3323,43.4224,43.316,43.406,1087951.0
2018-08-02 12:30:00,53.01,53.09,52.99,53.04,865097.0,43.406,43.4715,43.3897,43.4306,865097.0
2018-08-02 13:00:00,53.04,53.09,53.03,53.05,403957.0,43.4306,43.4715,43.4224,43.4388,403957.0
2018-08-02 13:30:00,53.06,53.14,53.05,53.11,421776.0,43.447,43.5125,43.4388,43.4879,421776.0
2018-08-02 14:00:00,53.11,53.13,53.05,53.07,777254.0,43.4879,43.5043,43.4388,43.4552,777254.0
2018-08-02 14:30:00,53.06,53.08,52.99,53.03,1589535.0,43.447,43.4634,43.3897,43.4224,1589535.0
2018-08-02 15:00:00,53.02,53.06,52.98,53.05,362156.0,43.4142,43.447,43.3815,43.4388,362156.0
2018-08-02 15:30:00,53.05,53.11,53.03,53.05,663335.0,43.4388,43.4879,43.4224,43.4388,663335.0
2018-08-03 09:30:00,53.23,53.33,53.19,53.22,789046.0,43.5862,43.6681,43.5534,43.578,789046.0
2018-08-03 10:00:00,53.22,53.47,53.22,53.45,936975.0,43.578,43.7827,43.578,43.7663,936975.0
2018-08-03 10:30:00,53.46,53.5,53.38,53.41,528835.0,43.7745,43.8073,43.709,43.7336,528835.0
2018-08-03 11:00:00,53.41,53.5,53.39,53.5,852324.0,43.7336,43.8073,43.7172,43.8073,852324.0
2018-08-03 11:30:00,53.5,53.52,53.42,53.42,551335.0,43.8073,43.8236,43.7418,43.7418,551335.0
2018-08-03 12:00:00,53.42,53.51,53.41,53.42,568309.0,43.7418,43.8154,43.7336,43.7418,568309.0
2018-08-03 12:30:00,53.43,53.45,53.4,53.45,219778.0,43.7499,43.7663,43.7254,43.7663,219778.0
2018-08-03 13:00:00,53.45,53.46,53.4,53.41,199529.0,43.7663,43.7745,43.7254,43.7336,199529.0
2018-08-03 13:30:00,53.41,53.46,53.39,53.45,270186.0,43.7336,43.7745,43.7172,43.7663,270186.0
2018-08-03 14:00:00,53.44,53.48,53.43,53.45,451708.0,43.7581,43.7909,43.7499,43.7663,451708.0
2018-08-03 14:30:00,53.45,53.45,53.38,53.41,603923.0,43.7663,43.7663,43.709,43.7336,603923.0
2018-08-03 15:00:00,53.4,53.5,53.39,53.47,836417.0,43.7254,43.8073,43.7172,43.7827,836417.0
2018-08-03 15:30:00,53.47,53.48,53.39,53.45,1222895.0,43.7827,43.7909,43.7172,43.7663,1222895.0
2018-08-06 09:30:00,53.12,53.12,52.94,53.05,677789.0,43.4961,43.4961,43.3487,43.4388,677789.0
2018-08-06 10:00:00,53.05,53.16,53.03,53.04,1388345.0,43.4388,43.5289,43.4224,43.4306,1388345.0
2018-08-06 10:30:00,53.03,53.14,53.02,53.13,633250.0,43.4224,43.5125,43.4142,43.5043,633250.0
2018-08-06 11:00:00,53.14,53.17,53.04,53.11,578394.0,43.5125,43.537,43.4306,43.4879,578394.0
2018-08-06 11:30:00,53.12,53.18,53.11,53.15,733960.0,43.4961,43.5452,43.4879,43.5207,733960.0
2018-08-06 12:00:00,53.15,53.21,53.14,53.14,411541.0,43.5207,43.5698,43.5125,43.5125,411541.0
2018-08-06 12:30:00,53.14,53.19,53.13,53.18,187829.0,43.5125,43.5534,43.5043,43.5452,187829.0
2018-08-06 13:00:00,53.18,53.23,53.16,53.16,280324.0,43.5452,43.5862,43.5289,43.5289,280324.0
2018-08-06 13:30:00,53.17,53.17,53.1,53.12,222795.0,43.537,43.537,43.4797,43.4961,222795.0
2018-08-06 14:00:00,53.12,53.16,53.08,53.16,727162.0,43.4961,43.5289,43.4634,43.5289,727162.0
2018-08-06 14:30:00,53.16,53.17,53.13,53.14,517107.0,43.5289,43.537,43.5043,43.5125,517107.0
2018-08-06 15:00:00,53.14,53.14,53.09,53.12,387138.0,43.5125,43.5125,43.4715,43.4961,387138.0
2018-08-06 15:30:00,53.11,53.12,53.06,53.09,773884.0,43.4879,43.4961,43.447,43.4715,773884.0
2018-08-07 09:30:00,53.66,53.78,53.62,53.77,1048499.0,43.9383,44.0365,43.9055,44.0283,1048499.0
2018-08-07 10:00:00,53.77,53.8,53.7,53.78,892577.0,44.0283,44.0529,43.971,44.0365,892577.0
2018-08-07 10:30:00,53.78,53.84,53.76,53.83,583089.0,44.0365,44.0857,44.0202,44.0775,583089.0
2018-08-07 11:00:00,53.83,53.85,53.77,53.78,376444.0,44.0775,44.0938,44.0283,44.0365,376444.0
2018-08-07 11:30:00,53.79,53.83,53.77,53.82,286610.0,44.0447,44.0775,44.0283,44.0693,286610.0
2018-08-07 12:00:00,53.82,53.84,53.78,53.8,240765.0,44.0693,44.0857,44.0365,44.0529,240765.0
2018-08-07 12:30:00,53.8,53.84,53.78,53.83,296546.0,44.0529,44.0857,44.0365,44.0775,296546.0
2018-08-07 13:00:00,53.83,53.84,53.7,53.72,390630.0,44.0775,44.0857,43.971,43.9874,390630.0
2018-08-07 13:30:00,53.72,53.73,53.57,53.64,287171.0,43.9874,43.9956,43.8646,43.9219,287171.0
2018-08-07 14:00:00,53.64,53.65,53.57,53.61,532344.0,43.9219,43.9301,43.8646,43.8973,532344.0
2018-08-07 14:30:00,53.61,53.66,53.59,53.65,449624.0,43.8973,43.9383,43.881,43.9301,449624.0
2018-08-07 15:00:00,53.66,53.67,53.6,53.66,410500.0,43.9383,43.9465,43.8891,43.9383,410500.0
2018-08-07 15:30:00,53.66,53.66,53.57,53.59,861609.0,43.9383,43.9383,43.8646,43.881,861609.0
2018-08-08 09:30:00,53.49,53.49,53.3,53.34,1148062.0,43.7991,43.7991,43.6435,43.6762,1148062.0
2018-08-08 10:00:00,53.35,53.42,53.33,53.4,645598.0,43.6844,43.7418,43.6681,43.7254,645598.0
2018-08-08 10:30:00,53.4,53.54,53.35,53.53,683757.0,43.7254,43.84,43.6844,43.8318,683757.0
2018-08-08 11:00:00,53.53,53.56,53.48,53.51,1085463.0,43.8318,43.8564,43.7909,43.8154,1085463.0
2018-08-08 11:30:00,53.52,53.54,53.44,53.46,1171824.0,43.8236,43.84,43.7581,43.7745,1171824.0
2018-08-08 12:00:00,53.46,53.46,53.37,53.39,286932.0,43.7745,43.7745,43.7008,43.7172,286932.0
2018-08-08 12:30:00,53.38,53.44,53.37,53.41,275615.0,43.709,43.7581,43.7008,43.7336,275615.0
2018-08-08 13:00:00,53.41,53.5,53.4,53.48,239900.0,43.7336,43.8073,43.7254,43.7909,239900.0
2018-08-08 13:30:00,53.48,53.56,53.47,53.55,2015311.0,43.7909,43.8564,43.7827,43.8482,2015311.0
2018-08-08 14:00:00,53.55,53.57,53.53,53.57,632826.0,43.8482,43.8646,43.8318,43.8646,632826.0
2018-08-08 14:30:00,53.56,53.57,53.54,53.56,478029.0,43.8564,43.8646,43.84,43.8564,478029.0
2018-08-08 15:00:00,53.57,53.57,53.52,53.52,372715.0,43.8646,43.8646,43.8236,43.8236,372715.0
2018-08-08 15:30:00,53.52,53.55,53.48,53.48,1125493.0,43.8236,43.8482,43.7909,43.7909,1125493.0
2018-08-09 09:30:00,53.58,53.64,53.53,53.56,924310.0,43.8728,43.9219,43.8318,43.8564,924310.0
2018-08-09 10:00:00,53.56,53.69,53.54,53.66,779959.0,43.8564,43.9628,43.84,43.9383,779959.0
2018-08-09 10:30:00,53.67,53.69,53.6,53.61,799398.0,43.9465,43.9628,43.8891,43.8973,799398.0
2018-08-09 11:00:00,53.61,53.64,53.5,53.59,639559.0,43.8973,43.9219,43.8073,43.881,639559.0
2018-08-09 11:30:00,53.59,53.61,53.46,53.48,398862.0,43.881,43.8973,43.7745,43.7909,398862.0
2018-08-09 12:00:00,53.48,53.54,53.47,53.52,234861.0,43.7909,43.84,43.7827,43.8236,234861.0
2018-08-09 12:30:00,53.52,53.54,53.48,53.51,374577.0,43.8236,43.84,43.7909,43.8154,374577.0
2018-08-09 13:00:00,53.5,53.51,53.41,53.49,235486.0,43.8073,43.8154,43.7336,43.7991,235486.0
2018-08-09 13:30:00,53.49,53.52,53.47,53.5,163313.0,43.7991,43.8236,43.7827,43.8073,163313.0
2018-08-09 14:00:00,53.49,53.51,53.44,53.47,339832.0,43.7991,43.8154,43.7581,43.7827,339832.0
2018-08-09 14:30:00,53.47,53.49,53.43,53.43,276734.0,43.7827,43.7991,43.7499,43.7499,276734.0
2018-08-09 15:00:00,53.43,53.47,53.42,53.43,284634.0,43.7499,43.7827,43.7418,43.7499,284634.0
2018-08-09 15:30:00,53.42,53.45,53.31,53.36,937139.0,43.7418,43.7663,43.6517,43.6926,937139.0
2018-08-10 09:30:00,52.23,52.31,52.11,52.19,3154959.0,42.7673,42.8329,42.6691,42.7346,3154959.0
2018-08-10 10:00:00,52.18,52.31,52.11,52.14,1157305.0,42.7264,42.8329,42.6691,42.6937,1157305.0
2018-08-10 10:30:00,52.14,52.34,52.13,52.32,731984.0,42.6937,42.8574,42.6855,42.841,731984.0
2018-08-10 11:00:00,52.32,52.4,52.26,52.35,730622.0,42.841,42.9065,42.7919,42.8656,730622.0
2018-08-10 11:30:00,52.35,52.41,52.22,52.25,754406.0,42.8656,42.9147,42.7592,42.7837,754406.0
2018-08-10 12:00:00,52.25,52.34,52.19,52.31,619185.0,42.7837,42.8574,42.7346,42.8329,619185.0
2018-08-10 12:30:00,52.32,52.36,52.18,52.22,624004.0,42.841,42.8738,42.7264,42.7592,624004.0
2018-08-10 13:00:00,52.22,52.22,52.11,52.17,997404.0,42.7592,42.7592,42.6691,42.7182,997404.0
2018-08-10 13:30:00,52.18,52.23,52.1,52.13,512721.0,42.7264,42.7673,42.6609,42.6855,512721.0
2018-08-10 14:00:00,52.14,52.23,52.12,52.15,1443816.0,42.6937,42.7673,42.6773,42.7018,1443816.0
2018-08-10 14:30:00,52.15,52.19,52.1,52.15,704558.0,42.7018,42.7346,42.6609,42.7018,704558.0
2018-08-10 15:00:00,52.15,52.39,52.08,52.34,673768.0,42.7018,42.8984,42.6445,42.8574,673768.0
2018-08-10 15:30:00,52.34,52.35,52.21,52.25,892009.0,42.8574,42.8656,42.751,42.7837,892009.0
2018-08-13 09:30:00,51.71,51.82,51.6,51.8,1151508.0,42.3416,42.4316,42.2515,42.4153,1151508.0
2018-08-13 10:00:00,51.8,51.84,51.75,51.78,882913.0,42.4153,42.448,42.3743,42.3989,882913.0
2018-08-13 10:30:00,51.79,51.85,51.68,51.71,768694.0,42.4071,42.4562,42.317,42.3416,768694.0
2018-08-13 11:00:00,51.71,51.73,51.5,51.5,510278.0,42.3416,42.3579,42.1696,42.1696,510278.0
2018-08-13 11:30:00,51.5,51.57,51.36,51.36,647680.0,42.1696,42.2269,42.055,42.055,647680.0
2018-08-13 12:00:00,51.37,51.41,51.3,51.33,920355.0,42.0632,42.0959,42.0058,42.0304,920355.0
2018-08-13 12:30:00,51.34,51.35,51.25,51.29,788848.0,42.0386,42.0468,41.9649,41.9977,788848.0
2018-08-13 13:00:00,51.29,51.38,51.23,51.38,568338.0,41.9977,42.0713,41.9485,42.0713,568338.0
2018-08-13 13:30:00,51.38,51.44,51.35,51.4,748862.0,42.0713,42.1205,42.0468,42.0877,748862.0
2018-08-13 14:00:00,51.4,51.51,51.4,51.48,550468.0,42.0877,42.1778,42.0877,42.1532,550468.0
2018-08-13 14:30:00,51.49,51.53,51.37,51.41,467526.0,42.1614,42.1942,42.0632,42.0959,467526.0
2018-08-13 15:00:00,51.41,51.46,51.36,51.4,649860.0,42.0959,42.1369,42.055,42.0877,649860.0
2018-08-13 15:30:00,51.4,51.5,51.36,51.4,912731.0,42.0877,42.1696,42.055,42.0877,912731.0
2018-08-14 09:30:00,51.6,51.69,51.52,51.58,1730444.0,42.2515,42.3252,42.186,42.2351,1730444.0
2018-08-14 10:00:00,51.58,51.62,51.48,51.61,878511.0,42.2351,42.2679,42.1532,42.2597,878511.0
2018-08-14 10:30:00,51.61,51.74,51.59,51.65,992479.0,42.2597,42.3661,42.2433,42.2924,992479.0
2018-08-14 11:00:00,51.65,51.66,51.51,51.62,1766567.0,42.2924,42.3006,42.1778,42.2679,1766567.0
2018-08-14 11:30:00,51.62,51.67,51.55,51.6,1190301.0,42.2679,42.3088,42.2105,42.2515,1190301.0
2018-08-14 12:00:00,51.61,51.65,51.59,51.62,620909.0,42.2597,42.2924,42.2433,42.2679,620909.0
2018-08-14 12:30:00,51.63,51.67,51.6,51.62,661013.0,42.2761,42.3088,42.2515,42.2679,661013.0
2018-08-14 13:00:00,51.62,51.67,51.58,51.61,469227.0,42.2679,42.3088,42.2351,42.2597,469227.0
2018-08-14 13:30:00,51.62,51.7,51.6,51.69,540657.0,42.2679,42.3334,42.2515,42.3252,540657.0
2018-08-14 14:00:00,51.69,51.71,51.6,51.63,837730.0,42.3252,42.3416,42.2515,42.2761,837730.0
2018-08-14 14:30:00,51.63,51.71,51.63,51.71,473509.0,42.2761,42.3416,42.2761,42.3416,473509.0
2018-08-14 15:00:00,51.71,51.82,51.71,51.79,877856.0,42.3416,42.4316,42.3416,42.4071,877856.0
2018-08-14 15:30:00,51.79,51.81,51.69,51.71,975573.0,42.4071,42.4234,42.3252,42.3416,975573.0
2018-08-15 09:30:00,50.25,50.31,50.0,50.01,2950889.0,41.1461,41.1952,40.9414,40.9496,2950889.0
2018-08-15 10:00:00,50.0,50.06,49.92,49.96,4800845.0,40.9414,40.9905,40.8759,40.9086,4800845.0
2018-08-15 10:30:00,49.96,50.04,49.83,49.86,1756872.0,40.9086,40.9741,40.8022,40.8267,1756872.0
2018-08-15 11:00:00,49.85,50.11,49.85,50.05,1819013.0,40.8185,41.0314,40.8185,40.9823,1819013.0
2018-08-15 11:30:00,50.06,50.24,50.04,50.09,1953431.0,40.9905,41.1379,40.9741,41.0151,1953431.0
2018-08-15 12:00:00,50.08,50.43,50.07,50.39,1267844.0,41.0069,41.2935,40.9987,41.2607,1267844.0
2018-08-15 12:30:00,50.39,50.49,50.33,50.41,1298597.0,41.2607,41.3426,41.2116,41.2771,1298597.0
2018-08-15 13:00:00,50.41,50.45,50.31,50.39,982069.0,41.2771,41.3098,41.1952,41.2607,982069.0
2018-08-15 13:30:00,50.39,50.39,50.24,50.27,1132988.0,41.2607,41.2607,41.1379,41.1624,1132988.0
2018-08-15 14:00:00,50.27,50.31,50.19,50.2,1277706.0,41.1624,41.1952,41.0969,41.1051,1277706.0
2018-08-15 14:30:00,50.19,50.26,50.14,50.25,1212603.0,41.0969,41.1543,41.056,41.1461,1212603.0
2018-08-15 15:00:00,50.25,50.35,50.25,50.3,1446229.0,41.1461,41.228,41.1461,41.187,1446229.0
2018-08-15 15:30:00,50.3,50.39,50.26,50.3,2271345.0,41.187,41.2607,41.1543,41.187,2271345.0
2018-08-16 09:30:00,50.75,50.85,50.7,50.77,2926086.0,41.5555,41.6374,41.5145,41.5719,2926086.0
2018-08-16 10:00:00,50.77,50.88,50.76,50.86,1672320.0,41.5719,41.6619,41.5637,41.6456,1672320.0
2018-08-16 10:30:00,50.85,50.88,50.78,50.78,1977093.0,41.6374,41.6619,41.58,41.58,1977093.0
2018-08-16 11:00:00,50.79,50.97,50.78,50.96,1087737.0,41.5882,41.7356,41.58,41.7274,1087737.0
2018-08-16 11:30:00,50.96,50.96,50.74,50.92,1629702.0,41.7274,41.7274,41.5473,41.6947,1629702.0
2018-08-16 12:00:00,50.92,51.01,50.91,50.94,1459765.0,41.6947,41.7684,41.6865,41.7111,1459765.0
2018-08-16 12:30:00,50.94,50.94,50.63,50.76,1136633.0,41.7111,41.7111,41.4572,41.5637,1136633.0
2018-08-16 13:00:00,50.76,50.82,50.72,50.77,568554.0,41.5637,41.6128,41.5309,41.5719,568554.0
2018-08-16 13:30:00,50.77,50.8,50.68,50.74,657251.0,41.5719,41.5964,41.4982,41.5473,657251.0
2018-08-16 14:00:00,50.73,50.77,50.66,50.67,661022.0,41.5391,41.5719,41.4818,41.49,661022.0
2018-08-16 14:30:00,50.66,50.72,50.6,50.69,1222411.0,41.4818,41.5309,41.4327,41.5064,1222411.0
2018-08-16 15:00:00,50.69,50.75,50.67,50.75,647159.0,41.5064,41.5555,41.49,41.5555,647159.0
2018-08-16 15:30:00,50.74,50.75,50.6,50.62,1237677.0,41.5473,41.5555,41.4327,41.449,1237677.0
2018-08-17 09:30:00,50.45,50.53,50.36,50.44,1419241.0,41.3098,41.3753,41.2361,41.3016,1419241.0
2018-08-17 10:00:00,50.44,50.5,50.31,50.33,821809.0,41.3016,41.3508,41.1952,41.2116,821809.0
2018-08-17 10:30:00,50.33,50.51,50.32,50.51,1370176.0,41.2116,41.359,41.2034,41.359,1370176.0
2018-08-17 11:00:00,50.51,50.57,50.42,50.56,788061.0,41.359,41.4081,41.2853,41.3999,788061.0
2018-08-17 11:30:00,50.57,50.74,50.57,50.7,741526.0,41.4081,41.5473,41.4081,41.5145,741526.0
2018-08-17 12:00:00,50.7,50.71,50.64,50.69,497608.0,41.5145,41.5227,41.4654,41.5064,497608.0
2018-08-17 12:30:00,50.69,50.69,50.57,50.58,415258.0,41.5064,41.5064,41.4081,41.4163,415258.0
2018-08-17 13:00:00,50.58,50.64,50.54,50.55,890146.0,41.4163,41.4654,41.3835,41.3917,890146.0
2018-08-17 13:30:00,50.55,50.68,50.55,50.66,515479.0,41.3917,41.4982,41.3917,41.4818,515479.0
2018-08-17 14:00:00,50.66,51.14,50.66,51.05,1355332.0,41.4818,41.8748,41.4818,41.8011,1355332.0
2018-08-17 14:30:00,51.05,51.22,50.97,51.18,932474.0,41.8011,41.9403,41.7356,41.9076,932474.0
2018-08-17 15:00:00,51.17,51.22,51.08,51.14,907868.0,41.8994,41.9403,41.8257,41.8748,907868.0
2018-08-17 15:30:00,51.14,51.21,51.11,51.12,1133053.0,41.8748,41.9321,41.8503,41.8585,1133053.0
2018-08-20 09:30:00,51.22,51.3,51.08,51.09,900376.0,41.9403,42.0058,41.8257,41.8339,900376.0
2018-08-20 10:00:00,51.08,51.2,51.05,51.14,569125.0,41.8257,41.924,41.8011,41.8748,569125.0
2018-08-20 10:30:00,51.14,51.17,51.06,51.09,467771.0,41.8748,41.8994,41.8093,41.8339,467771.0
2018-08-20 11:00:00,51.1,51.21,51.08,51.17,703910.0,41.8421,41.9321,41.8257,41.8994,703910.0
2018-08-20 11:30:00,51.16,51.29,51.11,51.12,2478631.0,41.8912,41.9977,41.8503,41.8585,2478631.0
2018-08-20 12:00:00,51.12,51.28,51.1,51.28,464288.0,41.8585,41.9895,41.8421,41.9895,464288.0
2018-08-20 12:30:00,51.28,51.29,51.23,51.27,197575.0,41.9895,41.9977,41.9485,41.9813,197575.0
2018-08-20 13:00:00,51.27,51.28,51.18,51.23,197793.0,41.9813,41.9895,41.9076,41.9485,197793.0
2018-08-20 13:30:00,51.23,51.26,51.19,51.26,531240.0,41.9485,41.9731,41.9158,41.9731,531240.0
2018-08-20 14:00:00,51.26,51.31,51.25,51.3,334621.0,41.9731,42.014,41.9649,42.0058,334621.0
2018-08-20 14:30:00,51.29,51.32,51.24,51.27,452010.0,41.9977,42.0222,41.9567,41.9813,452010.0
2018-08-20 15:00:00,51.27,51.32,51.25,51.3,335527.0,41.9813,42.0222,41.9649,42.0058,335527.0
2018-08-20 15:30:00,51.29,51.36,51.28,51.32,954068.0,41.9977,42.055,41.9895,42.0222,954068.0
2018-08-21 09:30:00,51.82,51.93,51.79,51.9,1464916.0,42.4316,42.5217,42.4071,42.4971,1464916.0
2018-08-21 10:00:00,51.89,51.97,51.82,51.96,1247063.0,42.4889,42.5545,42.4316,42.5463,1247063.0
2018-08-21 10:30:00,51.96,51.98,51.84,51.9,609919.0,42.5463,42.5626,42.448,42.4971,609919.0
2018-08-21 11:00:00,51.91,51.93,51.82,51.87,785176.0,42.5053,42.5217,42.4316,42.4726,785176.0
2018-08-21 11:30:00,51.87,51.97,51.84,51.95,476465.0,42.4726,42.5545,42.448,42.5381,476465.0
2018-08-21 12:00:00,51.95,52.0,51.94,52.0,414653.0,42.5381,42.579,42.5299,42.579,414653.0
2018-08-21 12:30:00,52.0,52.12,51.99,52.1,827289.0,42.579,42.6773,42.5708,42.6609,827289.0
2018-08-21 13:00:00,52.11,52.11,52.04,52.07,512993.0,42.6691,42.6691,42.6118,42.6363,512993.0
2018-08-21 13:30:00,52.07,52.13,52.06,52.1,705345.0,42.6363,42.6855,42.6281,42.6609,705345.0
2018-08-21 14:00:00,52.11,52.14,52.07,52.13,503101.0,42.6691,42.6937,42.6363,42.6855,503101.0
2018-08-21 14:30:00,52.12,52.12,51.92,51.93,444214.0,42.6773,42.6773,42.5135,42.5217,444214.0
2018-08-21 15:00:00,51.93,51.98,51.89,51.95,514739.0,42.5217,42.5626,42.4889,42.5381,514739.0
2018-08-21 15:30:00,51.95,51.98,51.89,51.92,1178175.0,42.5381,42.5626,42.4889,42.5135,1178175.0
2018-08-22 09:30:00,51.97,52.1,51.97,52.04,760764.0,42.5545,42.6609,42.5545,42.6118,760764.0
2018-08-22 10:00:00,52.04,52.1,52.02,52.03,465888.0,42.6118,42.6609,42.5954,42.6036,465888.0
2018-08-22 10:30:00,52.02,52.2,52.01,52.15,701887.0,42.5954,42.7428,42.5872,42.7018,701887.0
2018-08-22 11:00:00,52.16,52.19,52.12,52.18,498114.0,42.71,42.7346,42.6773,42.7264,498114.0
2018-08-22 11:30:00,52.18,52.25,52.14,52.22,631422.0,42.7264,42.7837,42.6937,42.7592,631422.0
2018-08-22 12:00:00,52.22,52.23,52.13,52.14,473904.0,42.7592,42.7673,42.6855,42.6937,473904.0
2018-08-22 12:30:00,52.14,52.18,52.1,52.16,602761.0,42.6937,42.7264,42.6609,42.71,602761.0
2018-08-22 13:00:00,52.16,52.21,52.15,52.19,545904.0,42.71,42.751,42.7018,42.7346,545904.0
2018-08-22 13:30:00,52.19,52.21,52.17,52.21,438173.0,42.7346,42.751,42.7182,42.751,438173.0
2018-08-22 14:00:00,52.21,52.38,52.17,52.24,1911399.0,42.751,42.8902,42.7182,42.7755,1911399.0
2018-08-22 14:30:00,52.24,52.28,52.21,52.28,494225.0,42.7755,42.8083,42.751,42.8083,494225.0
2018-08-22 15:00:00,52.28,52.33,52.27,52.32,534758.0,42.8083,42.8492,42.8001,42.841,534758.0
2018-08-22 15:30:00,52.32,52.34,52.26,52.29,889150.0,42.841,42.8574,42.7919,42.8165,889150.0
2018-08-23 09:30:00,52.13,52.27,52.04,52.23,986869.0,42.6855,42.8001,42.6118,42.7673,986869.0
2018-08-23 10:00:00,52.22,52.23,52.08,52.14,826296.0,42.7592,42.7673,42.6445,42.6937,826296.0
2018-08-23 10:30:00,52.14,52.16,51.96,51.96,867525.0,42.6937,42.71,42.5463,42.5463,867525.0
2018-08-23 11:00:00,51.96,51.99,51.68,51.77,2049167.0,42.5463,42.5708,42.317,42.3907,2049167.0
2018-08-23 11:30:00,51.77,51.81,51.63,51.75,890598.0,42.3907,42.4234,42.2761,42.3743,890598.0
2018-08-23 12:00:00,51.76,51.81,51.7,51.78,434996.0,42.3825,42.4234,42.3334,42.3989,434996.0
2018-08-23 12:30:00,51.79,51.85,51.73,51.75,317546.0,42.4071,42.4562,42.3579,42.3743,317546.0
2018-08-23 13:00:00,51.75,51.75,51.62,51.7,336284.0,42.3743,42.3743,42.2679,42.3334,336284.0
2018-08-23 13:30:00,51.7,51.72,51.63,51.65,566972.0,42.3334,42.3497,42.2761,42.2924,566972.0
2018-08-23 14:00:00,51.65,51.72,51.63,51.64,523952.0,42.2924,42.3497,42.2761,42.2842,523952.0
2018-08-23 14:30:00,51.64,51.67,51.59,51.66,396305.0,42.2842,42.3088,42.2433,42.3006,396305.0
2018-08-23 15:00:00,51.66,51.69,51.64,51.64,345016.0,42.3006,42.3252,42.2842,42.2842,345016.0
2018-08-23 15:30:00,51.65,51.65,51.46,51.53,803677.0,42.2924,42.2924,42.1369,42.1942,803677.0
2018-08-24 09:30:00,52.24,52.29,52.09,52.1,1174736.0,42.7755,42.8165,42.6527,42.6609,1174736.0
2018-08-24 10:00:00,52.11,52.37,52.09,52.24,1031108.0,42.6691,42.882,42.6527,42.7755,1031108.0
2018-08-24 10:30:00,52.24,52.37,52.24,52.36,551163.0,42.7755,42.882,42.7755,42.8738,551163.0
2018-08-24 11:00:00,52.35,52.4,52.3,52.31,766990.0,42.8656,42.9065,42.8247,42.8329,766990.0
2018-08-24 11:30:00,52.32,52.38,52.3,52.37,658011.0,42.841,42.8902,42.8247,42.882,658011.0
2018-08-24 12:00:00,52.37,52.4,52.32,52.33,251873.0,42.882,42.9065,42.841,42.8492,251873.0
2018-08-24 12:30:00,52.32,52.34,52.25,52.3,253132.0,42.841,42.8574,42.7837,42.8247,253132.0
2018-08-24 13:00:00,52.3,52.32,52.24,52.26,124657.0,42.8247,42.841,42.7755,42.7919,124657.0
2018-08-24 13:30:00,52.26,52.26,52.11,52.21,652866.0,42.7919,42.7919,42.6691,42.751,652866.0
2018-08-24 14:00:00,52.22,52.28,52.19,52.28,613150.0,42.7592,42.8083,42.7346,42.8083,613150.0
2018-08-24 14:30:00,52.28,52.32,52.26,52.29,286541.0,42.8083,42.841,42.7919,42.8165,286541.0
2018-08-24 15:00:00,52.29,52.36,52.26,52.35,353267.0,42.8165,42.8738,42.7919,42.8656,353267.0
2018-08-24 15:30:00,52.35,52.43,52.33,52.38,924006.0,42.8656,42.9311,42.8492,42.8902,924006.0
2018-08-27 09:30:00,52.89,53.16,52.86,53.14,2842742.0,43.3078,43.5289,43.2832,43.5125,2842742.0
2018-08-27 10:00:00,53.15,53.32,53.13,53.29,1569711.0,43.5207,43.6599,43.5043,43.6353,1569711.0
2018-08-27 10:30:00,53.29,53.29,53.17,53.25,962270.0,43.6353,43.6353,43.537,43.6026,962270.0
2018-08-27 11:00:00,53.25,53.29,53.2,53.27,826714.0,43.6026,43.6353,43.5616,43.6189,826714.0
2018-08-27 11:30:00,53.26,53.3,53.19,53.27,1277922.0,43.6107,43.6435,43.5534,43.6189,1277922.0
2018-08-27 12:00:00,53.27,53.3,53.22,53.27,478337.0,43.6189,43.6435,43.578,43.6189,478337.0
2018-08-27 12:30:00,53.27,53.31,53.25,53.27,308178.0,43.6189,43.6517,43.6026,43.6189,308178.0
2018-08-27 13:00:00,53.27,53.28,53.2,53.21,205534.0,43.6189,43.6271,43.5616,43.5698,205534.0
2018-08-27 13:30:00,53.21,53.23,53.15,53.16,281698.0,43.5698,43.5862,43.5207,43.5289,281698.0
2018-08-27 14:00:00,53.16,53.22,53.16,53.22,309203.0,43.5289,43.578,43.5289,43.578,309203.0
2018-08-27 14:30:00,53.22,53.24,53.17,53.19,409317.0,43.578,43.5944,43.537,43.5534,409317.0
2018-08-27 15:00:00,53.18,53.19,53.12,53.15,345806.0,43.5452,43.5534,43.4961,43.5207,345806.0
2018-08-27 15:30:00,53.14,53.16,53.09,53.11,892109.0,43.5125,43.5289,43.4715,43.4879,892109.0
2018-08-28 09:30:00,53.25,53.34,53.15,53.22,1408437.0,43.6026,43.6762,43.5207,43.578,1408437.0
2018-08-28 10:00:00,53.21,53.22,53.02,53.06,724403.0,43.5698,43.578,43.4142,43.447,724403.0
2018-08-28 10:30:00,53.06,53.12,53.0,53.06,343470.0,43.447,43.4961,43.3978,43.447,343470.0
2018-08-28 11:00:00,53.06,53.11,53.04,53.08,261260.0,43.447,43.4879,43.4306,43.4634,261260.0
2018-08-28 11:30:00,53.08,53.08,52.95,52.99,321516.0,43.4634,43.4634,43.3569,43.3897,321516.0
2018-08-28 12:00:00,53.0,53.03,52.94,52.95,313612.0,43.3978,43.4224,43.3487,43.3569,313612.0
2018-08-28 12:30:00,52.96,53.0,52.94,52.99,661552.0,43.3651,43.3978,43.3487,43.3897,661552.0
2018-08-28 13:00:00,53.0,53.0,52.88,52.91,437473.0,43.3978,43.3978,43.2996,43.3242,437473.0
2018-08-28 13:30:00,52.91,52.96,52.88,52.9,449551.0,43.3242,43.3651,43.2996,43.316,449551.0
2018-08-28 14:00:00,52.89,52.93,52.87,52.91,343118.0,43.3078,43.3405,43.2914,43.3242,343118.0
2018-08-28 14:30:00,52.91,52.92,52.86,52.9,380048.0,43.3242,43.3323,43.2832,43.316,380048.0
2018-08-28 15:00:00,52.9,52.91,52.85,52.9,521953.0,43.316,43.3242,43.275,43.316,521953.0
2018-08-28 15:30:00,52.9,52.96,52.88,52.95,1066790.0,43.316,43.3651,43.2996,43.3569,1066790.0
2018-08-29 09:30:00,52.85,52.89,52.74,52.87,1543082.0,43.275,43.3078,43.185,43.2914,1543082.0
2018-08-29 10:00:00,52.87,52.98,52.83,52.97,1329846.0,43.2914,43.3815,43.2586,43.3733,1329846.0
2018-08-29 10:30:00,52.98,53.03,52.94,53.01,1686669.0,43.3815,43.4224,43.3487,43.406,1686669.0
2018-08-29 11:00:00,53.01,53.1,52.99,53.1,1034023.0,43.406,43.4797,43.3897,43.4797,1034023.0
2018-08-29 11:30:00,53.09,53.14,53.08,53.14,1347303.0,43.4715,43.5125,43.4634,43.5125,1347303.0
2018-08-29 12:00:00,53.15,53.2,53.13,53.17,257960.0,43.5207,43.5616,43.5043,43.537,257960.0
2018-08-29 12:30:00,53.17,53.22,53.16,53.22,249321.0,43.537,43.578,43.5289,43.578,249321.0
2018-08-29 13:00:00,53.22,53.23,53.17,53.18,338528.0,43.578,43.5862,43.537,43.5452,338528.0
2018-08-29 13:30:00,53.17,53.17,53.09,53.11,552976.0,43.537,43.537,43.4715,43.4879,552976.0
2018-08-29 14:00:00,53.12,53.16,53.11,53.16,643453.0,43.4961,43.5289,43.4879,43.5289,643453.0
2018-08-29 14:30:00,53.16,53.18,53.15,53.17,340747.0,43.5289,43.5452,43.5207,43.537,340747.0
2018-08-29 15:00:00,53.17,53.26,53.17,53.25,601243.0,43.537,43.6107,43.537,43.6026,601243.0
2018-08-29 15:30:00,53.26,53.28,53.23,53.24,922685.0,43.6107,43.6271,43.5862,43.5944,922685.0
2018-08-30 09:30:00,52.53,52.53,52.26,52.3,2252763.0,43.013,43.013,42.7919,42.8247,2252763.0
2018-08-30 10:00:00,52.3,52.44,52.3,52.3,872662.0,42.8247,42.9393,42.8247,42.8247,872662.0
2018-08-30 10:30:00,52.3,52.37,52.21,52.23,692799.0,42.8247,42.882,42.751,42.7673,692799.0
2018-08-30 11:00:00,52.23,52.28,51.97,51.99,1049522.0,42.7673,42.8083,42.5545,42.5708,1049522.0
2018-08-30 11:30:00,51.99,52.07,51.94,51.99,960372.0,42.5708,42.6363,42.5299,42.5708,960372.0
2018-08-30 12:00:00,51.99,52.12,51.95,52.1,1145320.0,42.5708,42.6773,42.5381,42.6609,1145320.0
2018-08-30 12:30:00,52.11,52.23,52.09,52.2,658221.0,42.6691,42.7673,42.6527,42.7428,658221.0
2018-08-30 13:00:00,52.2,52.24,52.15,52.15,323461.0,42.7428,42.7755,42.7018,42.7018,323461.0
2018-08-30 13:30:00,52.15,52.22,52.11,52.21,400680.0,42.7018,42.7592,42.6691,42.751,400680.0
2018-08-30 14:00:00,52.21,52.22,51.81,51.9,1309741.0,42.751,42.7592,42.4234,42.4971,1309741.0
2018-08-30 14:30:00,51.9,52.04,51.85,51.85,671450.0,42.4971,42.6118,42.4562,42.4562,671450.0
2018-08-30 15:00:00,51.85,51.92,51.77,51.9,862204.0,42.4562,42.5135,42.3907,42.4971,862204.0
2018-08-30 15:30:00,51.9,51.99,51.89,51.93,1393596.0,42.4971,42.5708,42.4889,42.5217,1393596.0
2018-08-31 09:30:00,51.87,52.09,51.83,52.08,1413727.0,42.4726,42.6527,42.4398,42.6445,1413727.0
2018-08-31 10:00:00,52.08,52.41,52.08,52.32,1162892.0,42.6445,42.9147,42.6445,42.841,1162892.0
2018-08-31 10:30:00,52.32,52.37,52.2,52.21,559914.0,42.841,42.882,42.7428,42.751,559914.0
2018-08-31 11:00:00,52.22,52.27,51.86,51.9,2462704.0,42.7592,42.8001,42.4644,42.4971,2462704.0
2018-08-31 11:30:00,51.9,51.97,51.86,51.92,1116850.0,42.4971,42.5545,42.4644,42.5135,1116850.0
2018-08-31 12:00:00,51.92,51.95,51.84,51.92,1074948.0,42.5135,42.5381,42.448,42.5135,1074948.0
2018-08-31 12:30:00,51.91,52.06,51.89,52.05,1177746.0,42.5053,42.6281,42.4889,42.62,1177746.0
2018-08-31 13:00:00,52.06,52.15,52.02,52.12,736871.0,42.6281,42.7018,42.5954,42.6773,736871.0
2018-08-31 13:30:00,52.13,52.22,52.1,52.22,1182079.0,42.6855,42.7592,42.6609,42.7592,1182079.0
2018-08-31 14:00:00,52.22,52.24,52.17,52.23,1010600.0,42.7592,42.7755,42.7182,42.7673,1010600.0
2018-08-31 14:30:00,52.23,52.36,52.23,52.31,1365716.0,42.7673,42.8738,42.7673,42.8329,1365716.0
2018-08-31 15:00:00,52.31,52.4,52.23,52.25,1544282.0,42.8329,42.9065,42.7673,42.7837,1544282.0
2018-08-31 15:30:00,52.25,52.37,52.25,52.3,4262923.0,42.7837,42.882,42.7837,42.8247,4262923.0
2018-09-04 09:30:00,51.45,51.45,51.15,51.26,2194655.0,42.1287,42.1287,41.883,41.9731,2194655.0
2018-09-04 10:00:00,51.26,51.39,51.2,51.31,909894.0,41.9731,42.0795,41.924,42.014,909894.0
2018-09-04 10:30:00,51.32,51.4,51.24,51.35,2524763.0,42.0222,42.0877,41.9567,42.0468,2524763.0
2018-09-04 11:00:00,51.35,51.38,51.22,51.23,1693142.0,42.0468,42.0713,41.9403,41.9485,1693142.0
2018-09-04 11:30:00,51.23,51.27,51.13,51.13,895405.0,41.9485,41.9813,41.8666,41.8666,895405.0
2018-09-04 12:00:00,51.14,51.22,51.12,51.19,535143.0,41.8748,41.9403,41.8585,41.9158,535143.0
2018-09-04 12:30:00,51.2,51.28,51.17,51.22,709607.0,41.924,41.9895,41.8994,41.9403,709607.0
2018-09-04 13:00:00,51.22,51.27,51.2,51.22,378724.0,41.9403,41.9813,41.924,41.9403,378724.0
2018-09-04 13:30:00,51.22,51.27,51.18,51.25,560795.0,41.9403,41.9813,41.9076,41.9649,560795.0
2018-09-04 14:00:00,51.24,51.3,51.23,51.26,484427.0,41.9567,42.0058,41.9485,41.9731,484427.0
2018-09-04 14:30:00,51.26,51.27,51.21,51.24,842296.0,41.9731,41.9813,41.9321,41.9567,842296.0
2018-09-04 15:00:00,51.25,51.25,51.18,51.2,453301.0,41.9649,41.9649,41.9076,41.924,453301.0
2018-09-04 15:30:00,51.2,51.25,51.16,51.24,1744141.0,41.924,41.9649,41.8912,41.9567,1744141.0
2018-09-05 09:30:00,50.71,50.75,50.48,50.54,2003031.0,41.5227,41.5555,41.3344,41.3835,2003031.0
2018-09-05 10:00:00,50.54,50.59,50.42,50.57,1587565.0,41.3835,41.4245,41.2853,41.4081,1587565.0
2018-09-05 10:30:00,50.56,50.58,50.38,50.54,1369728.0,41.3999,41.4163,41.2525,41.3835,1369728.0
2018-09-05 11:00:00,50.54,50.58,50.4,50.42,1557059.0,41.3835,41.4163,41.2689,41.2853,1557059.0
2018-09-05 11:30:00,50.42,50.57,50.4,50.52,929063.0,41.2853,41.4081,41.2689,41.3672,929063.0
2018-09-05 12:00:00,50.52,50.61,50.51,50.57,1064909.0,41.3672,41.4408,41.359,41.4081,1064909.0
2018-09-05 12:30:00,50.58,50.67,50.57,50.59,870927.0,41.4163,41.49,41.4081,41.4245,870927.0
2018-09-05 13:00:00,50.59,50.71,50.58,50.65,1495018.0,41.4245,41.5227,41.4163,41.4736,1495018.0
2018-09-05 13:30:00,50.65,50.71,50.54,50.56,822986.0,41.4736,41.5227,41.3835,41.3999,822986.0
2018-09-05 14:00:00,50.56,50.61,50.5,50.59,942972.0,41.3999,41.4408,41.3508,41.4245,942972.0
2018-09-05 14:30:00,50.59,50.64,50.51,50.55,1512111.0,41.4245,41.4654,41.359,41.3917,1512111.0
2018-09-05 15:00:00,50.55,50.61,50.52,50.55,1124066.0,41.3917,41.4408,41.3672,41.3917,1124066.0
2018-09-05 15:30:00,50.54,50.58,50.49,50.54,1871914.0,41.3835,41.4163,41.3426,41.3835,1871914.0
2018-09-06 09:30:00,50.62,50.75,50.6,50.73,1405094.0,41.449,41.5555,41.4327,41.5391,1405094.0
2018-09-06 10:00:00,50.73,50.74,50.45,50.57,1054050.0,41.5391,41.5473,41.3098,41.4081,1054050.0
2018-09-06 10:30:00,50.57,50.57,50.38,50.41,998099.0,41.4081,41.4081,41.2525,41.2771,998099.0
2018-09-06 11:00:00,50.42,50.44,50.25,50.39,834199.0,41.2853,41.3016,41.1461,41.2607,834199.0
2018-09-06 11:30:00,50.38,50.48,50.37,50.42,699318.0,41.2525,41.3344,41.2443,41.2853,699318.0
2018-09-06 12:00:00,50.4,50.42,50.34,50.37,1386819.0,41.2689,41.2853,41.2198,41.2443,1386819.0
2018-09-06 12:30:00,50.37,50.39,50.29,50.3,503329.0,41.2443,41.2607,41.1788,41.187,503329.0
2018-09-06 13:00:00,50.3,50.39,50.25,50.36,819285.0,41.187,41.2607,41.1461,41.2361,819285.0
2018-09-06 13:30:00,50.36,50.48,50.36,50.38,618103.0,41.2361,41.3344,41.2361,41.2525,618103.0
2018-09-06 14:00:00,50.38,50.46,50.37,50.39,2060891.0,41.2525,41.318,41.2443,41.2607,2060891.0
2018-09-06 14:30:00,50.4,50.48,50.4,50.46,903710.0,41.2689,41.3344,41.2689,41.318,903710.0
2018-09-06 15:00:00,50.46,50.57,50.45,50.54,887177.0,41.318,41.4081,41.3098,41.3835,887177.0
2018-09-06 15:30:00,50.54,50.58,50.51,50.57,991405.0,41.3835,41.4163,41.359,41.4081,991405.0
2018-09-07 09:30:00,50.42,50.68,50.35,50.67,1794871.0,41.2853,41.4982,41.228,41.49,1794871.0
2018-09-07 10:00:00,50.68,50.75,50.62,50.62,684912.0,41.4982,41.5555,41.449,41.449,684912.0
2018-09-07 10:30:00,50.62,50.75,50.59,50.68,815381.0,41.449,41.5555,41.4245,41.4982,815381.0
2018-09-07 11:00:00,50.68,50.69,50.51,50.57,6213149.0,41.4982,41.5064,41.359,41.4081,6213149.0
2018-09-07 11:30:00,50.58,50.6,50.49,50.53,476081.0,41.4163,41.4327,41.3426,41.3753,476081.0
2018-09-07 12:00:00,50.53,50.56,50.17,50.17,1287064.0,41.3753,41.3999,41.0806,41.0806,1287064.0
2018-09-07 12:30:00,50.16,50.36,50.12,50.35,706236.0,41.0724,41.2361,41.0396,41.228,706236.0
2018-09-07 13:00:00,50.34,50.34,50.18,50.22,485008.0,41.2198,41.2198,41.0888,41.1215,485008.0
2018-09-07 13:30:00,50.21,50.29,50.21,50.25,524326.0,41.1133,41.1788,41.1133,41.1461,524326.0
2018-09-07 14:00:00,50.25,50.41,50.25,50.4,710829.0,41.1461,41.2771,41.1461,41.2689,710829.0
2018-09-07 14:30:00,50.4,50.42,50.33,50.36,1177632.0,41.2689,41.2853,41.2116,41.2361,1177632.0
2018-09-07 15:00:00,50.36,50.37,50.3,50.32,723970.0,41.2361,41.2443,41.187,41.2034,723970.0
2018-09-07 15:30:00,50.32,50.37,50.22,50.29,1324143.0,41.2034,41.2443,41.1215,41.1788,1324143.0
2018-09-10 09:30:00,50.27,50.27,49.98,50.04,793552.0,41.1624,41.1624,40.925,40.9741,793552.0
2018-09-10 10:00:00,50.03,50.05,49.94,49.99,892001.0,40.9659,40.9823,40.8922,40.9332,892001.0
2018-09-10 10:30:00,49.99,50.02,49.88,49.88,709089.0,40.9332,40.9577,40.8431,40.8431,709089.0
2018-09-10 11:00:00,49.88,49.97,49.83,49.95,1025164.0,40.8431,40.9168,40.8022,40.9004,1025164.0
2018-09-10 11:30:00,49.94,50.0,49.9,49.94,1004853.0,40.8922,40.9414,40.8595,40.8922,1004853.0
2018-09-10 12:00:00,49.93,49.95,49.86,49.87,888865.0,40.884,40.9004,40.8267,40.8349,888865.0
2018-09-10 12:30:00,49.87,49.91,49.8,49.82,494784.0,40.8349,40.8677,40.7776,40.794,494784.0
2018-09-10 13:00:00,49.83,49.84,49.78,49.81,338782.0,40.8022,40.8104,40.7612,40.7858,338782.0
2018-09-10 13:30:00,49.81,49.82,49.74,49.76,303284.0,40.7858,40.794,40.7285,40.7448,303284.0
2018-09-10 14:00:00,49.76,49.78,49.73,49.77,503807.0,40.7448,40.7612,40.7203,40.753,503807.0
2018-09-10 14:30:00,49.77,49.86,49.76,49.85,594550.0,40.753,40.8267,40.7448,40.8185,594550.0
2018-09-10 15:00:00,49.85,49.9,49.83,49.86,475969.0,40.8185,40.8595,40.8022,40.8267,475969.0
2018-09-10 15:30:00,49.86,49.87,49.79,49.81,909476.0,40.8267,40.8349,40.7694,40.7858,909476.0
2018-09-11 09:30:00,49.34,49.52,49.2,49.52,1487841.0,40.4009,40.5483,40.2863,40.5483,1487841.0
2018-09-11 10:00:00,49.52,49.71,49.5,49.65,1894463.0,40.5483,40.7039,40.532,40.6548,1894463.0
2018-09-11 10:30:00,49.66,49.66,49.4,49.48,1695991.0,40.663,40.663,40.4501,40.5156,1695991.0
2018-09-11 11:00:00,49.49,49.67,49.49,49.66,1759721.0,40.5238,40.6712,40.5238,40.663,1759721.0
2018-09-11 11:30:00,49.67,49.76,49.59,49.76,1628139.0,40.6712,40.7448,40.6056,40.7448,1628139.0
2018-09-11 12:00:00,49.75,49.8,49.71,49.73,1300787.0,40.7367,40.7776,40.7039,40.7203,1300787.0
2018-09-11 12:30:00,49.73,49.79,49.72,49.77,669466.0,40.7203,40.7694,40.7121,40.753,669466.0
2018-09-11 13:00:00,49.77,49.78,49.68,49.69,823089.0,40.753,40.7612,40.6793,40.6875,823089.0
2018-09-11 13:30:00,49.69,49.73,49.65,49.7,846339.0,40.6875,40.7203,40.6548,40.6957,846339.0
2018-09-11 14:00:00,49.7,49.75,49.65,49.73,1410060.0,40.6957,40.7367,40.6548,40.7203,1410060.0
2018-09-11 14:30:00,49.72,49.76,49.71,49.73,893213.0,40.7121,40.7448,40.7039,40.7203,893213.0
2018-09-11 15:00:00,49.73,49.81,49.73,49.8,1298017.0,40.7203,40.7858,40.7203,40.7776,1298017.0
2018-09-11 15:30:00,49.8,49.93,49.79,49.93,1860416.0,40.7776,40.884,40.7694,40.884,1860416.0
2018-09-12 09:30:00,49.7,49.83,49.64,49.75,949238.0,40.6957,40.8022,40.6466,40.7367,949238.0
2018-09-12 10:00:00,49.75,49.86,49.6,49.63,835330.0,40.7367,40.8267,40.6138,40.6384,835330.0
2018-09-12 10:30:00,49.63,49.65,49.54,49.6,586152.0,40.6384,40.6548,40.5647,40.6138,586152.0
2018-09-12 11:00:00,49.6,50.45,49.54,50.33,2869689.0,40.6138,41.3098,40.5647,41.2116,2869689.0
2018-09-12 11:30:00,50.32,50.44,50.01,50.04,2503077.0,41.2034,41.3016,40.9496,40.9741,2503077.0
2018-09-12 12:00:00,50.04,50.29,50.02,50.28,900496.0,40.9741,41.1788,40.9577,41.1706,900496.0
2018-09-12 12:30:00,50.28,50.37,50.24,50.34,829391.0,41.1706,41.2443,41.1379,41.2198,829391.0
2018-09-12 13:00:00,50.34,50.43,50.34,50.38,386174.0,41.2198,41.2935,41.2198,41.2525,386174.0
2018-09-12 13:30:00,50.38,50.43,50.31,50.38,2012469.0,41.2525,41.2935,41.1952,41.2525,2012469.0
2018-09-12 14:00:00,50.38,50.39,50.29,50.32,1611728.0,41.2525,41.2607,41.1788,41.2034,1611728.0
2018-09-12 14:30:00,50.33,50.33,50.24,50.26,1602230.0,41.2116,41.2116,41.1379,41.1543,1602230.0
2018-09-12 15:00:00,50.26,50.3,50.22,50.27,5775595.0,41.1543,41.187,41.1215,41.1624,5775595.0
2018-09-12 15:30:00,50.26,50.28,50.13,50.16,2145212.0,41.1543,41.1706,41.0478,41.0724,2145212.0
2018-09-13 09:30:00,50.86,51.14,50.86,51.03,1286645.0,41.6456,41.8748,41.6456,41.7848,1286645.0
2018-09-13 10:00:00,51.03,51.08,50.68,50.72,2862812.0,41.7848,41.8257,41.4982,41.5309,2862812.0
2018-09-13 10:30:00,50.73,50.79,50.61,50.75,1238019.0,41.5391,41.5882,41.4408,41.5555,1238019.0
2018-09-13 11:00:00,50.75,50.85,50.66,50.69,677104.0,41.5555,41.6374,41.4818,41.5064,677104.0
2018-09-13 11:30:00,50.69,50.75,50.59,50.75,430944.0,41.5064,41.5555,41.4245,41.5555,430944.0
2018-09-13 12:00:00,50.75,50.88,50.75,50.86,880239.0,41.5555,41.6619,41.5555,41.6456,880239.0
2018-09-13 12:30:00,50.87,50.94,50.87,50.89,707152.0,41.6537,41.7111,41.6537,41.6701,707152.0
2018-09-13 13:00:00,50.89,50.93,50.87,50.89,1046297.0,41.6701,41.7029,41.6537,41.6701,1046297.0
2018-09-13 13:30:00,50.9,50.95,50.88,50.91,568182.0,41.6783,41.7193,41.6619,41.6865,568182.0
2018-09-13 14:00:00,50.91,50.99,50.88,50.9,1281401.0,41.6865,41.752,41.6619,41.6783,1281401.0
2018-09-13 14:30:00,50.9,50.92,50.86,50.9,889566.0,41.6783,41.6947,41.6456,41.6783,889566.0
2018-09-13 15:00:00,50.9,50.91,50.81,50.83,681021.0,41.6783,41.6865,41.6046,41.621,681021.0
2018-09-13 15:30:00,50.82,50.83,50.74,50.76,1941078.0,41.6128,41.621,41.5473,41.5637,1941078.0
2018-09-14 09:30:00,51.05,51.13,50.94,50.96,1430537.0,41.8011,41.8666,41.7111,41.7274,1430537.0
2018-09-14 10:00:00,50.97,50.97,50.83,50.86,877456.0,41.7356,41.7356,41.621,41.6456,877456.0
2018-09-14 10:30:00,50.86,51.02,50.86,51.0,661501.0,41.6456,41.7766,41.6456,41.7602,661501.0
2018-09-14 11:00:00,51.0,51.08,50.97,51.08,578195.0,41.7602,41.8257,41.7356,41.8257,578195.0
2018-09-14 11:30:00,51.08,51.1,51.0,51.01,462234.0,41.8257,41.8421,41.7602,41.7684,462234.0
2018-09-14 12:00:00,51.01,51.02,50.54,50.63,2271777.0,41.7684,41.7766,41.3835,41.4572,2271777.0
2018-09-14 12:30:00,50.62,50.69,50.56,50.65,564290.0,41.449,41.5064,41.3999,41.4736,564290.0
2018-09-14 13:00:00,50.65,50.8,50.57,50.77,715714.0,41.4736,41.5964,41.4081,41.5719,715714.0
2018-09-14 13:30:00,50.78,50.84,50.73,50.84,483263.0,41.58,41.6292,41.5391,41.6292,483263.0
2018-09-14 14:00:00,50.84,50.86,50.79,50.83,493998.0,41.6292,41.6456,41.5882,41.621,493998.0
2018-09-14 14:30:00,50.83,50.89,50.81,50.88,544616.0,41.621,41.6701,41.6046,41.6619,544616.0
2018-09-14 15:00:00,50.88,50.92,50.79,50.83,668856.0,41.6619,41.6947,41.5882,41.621,668856.0
2018-09-14 15:30:00,50.83,50.86,50.72,50.74,956692.0,41.621,41.6456,41.5309,41.5473,956692.0
2018-09-17 09:30:00,50.37,50.52,50.35,50.52,545789.0,41.2443,41.3672,41.228,41.3672,545789.0
2018-09-17 10:00:00,50.51,50.59,50.46,50.51,1199663.0,41.359,41.4245,41.318,41.359,1199663.0
2018-09-17 10:30:00,50.5,50.58,50.39,50.4,855399.0,41.3508,41.4163,41.2607,41.2689,855399.0
2018-09-17 11:00:00,50.4,50.48,50.38,50.47,1114846.0,41.2689,41.3344,41.2525,41.3262,1114846.0
2018-09-17 11:30:00,50.46,50.52,50.45,50.47,499951.0,41.318,41.3672,41.3098,41.3262,499951.0
2018-09-17 12:00:00,50.47,50.53,50.43,50.49,258886.0,41.3262,41.3753,41.2935,41.3426,258886.0
2018-09-17 12:30:00,50.49,50.54,50.41,50.47,402100.0,41.3426,41.3835,41.2771,41.3262,402100.0
2018-09-17 13:00:00,50.48,50.51,50.39,50.42,1190650.0,41.3344,41.359,41.2607,41.2853,1190650.0
2018-09-17 13:30:00,50.42,50.46,50.36,50.44,424824.0,41.2853,41.318,41.2361,41.3016,424824.0
2018-09-17 14:00:00,50.44,50.49,50.42,50.44,492767.0,41.3016,41.3426,41.2853,41.3016,492767.0
2018-09-17 14:30:00,50.44,50.47,50.34,50.36,448365.0,41.3016,41.3262,41.2198,41.2361,448365.0
2018-09-17 15:00:00,50.37,50.44,50.31,50.38,566141.0,41.2443,41.3016,41.1952,41.2525,566141.0
2018-09-17 15:30:00,50.38,50.39,50.26,50.36,1165996.0,41.2525,41.2607,41.1543,41.2361,1165996.0
2018-09-18 09:30:00,50.54,50.79,50.54,50.65,1075018.0,41.3835,41.5882,41.3835,41.4736,1075018.0
2018-09-18 10:00:00,50.66,50.7,50.53,50.69,708592.0,41.4818,41.5145,41.3753,41.5064,708592.0
2018-09-18 10:30:00,50.7,50.8,50.69,50.79,1586294.0,41.5145,41.5964,41.5064,41.5882,1586294.0
2018-09-18 11:00:00,50.79,50.86,50.75,50.85,557674.0,41.5882,41.6456,41.5555,41.6374,557674.0
2018-09-18 11:30:00,50.86,50.86,50.81,50.85,327842.0,41.6456,41.6456,41.6046,41.6374,327842.0
2018-09-18 12:00:00,50.86,50.88,50.76,50.76,265444.0,41.6456,41.6619,41.5637,41.5637,265444.0
2018-09-18 12:30:00,50.76,50.81,50.72,50.72,346713.0,41.5637,41.6046,41.5309,41.5309,346713.0
2018-09-18 13:00:00,50.72,50.8,50.69,50.7,470966.0,41.5309,41.5964,41.5064,41.5145,470966.0
2018-09-18 13:30:00,50.69,50.77,50.66,50.76,520612.0,41.5064,41.5719,41.4818,41.5637,520612.0
2018-09-18 14:00:00,50.76,50.83,50.73,50.83,545519.0,41.5637,41.621,41.5391,41.621,545519.0
2018-09-18 14:30:00,50.83,50.84,50.76,50.78,446316.0,41.621,41.6292,41.5637,41.58,446316.0
2018-09-18 15:00:00,50.78,50.82,50.76,50.8,628359.0,41.58,41.6128,41.5637,41.5964,628359.0
2018-09-18 15:30:00,50.81,50.83,50.75,50.79,1094588.0,41.6046,41.621,41.5555,41.5882,1094588.0
2018-09-19 09:30:00,51.16,51.27,51.16,51.27,999614.0,41.8912,41.9813,41.8912,41.9813,999614.0
2018-09-19 10:00:00,51.27,51.32,51.18,51.23,860323.0,41.9813,42.0222,41.9076,41.9485,860323.0
2018-09-19 10:30:00,51.23,51.34,51.23,51.33,416755.0,41.9485,42.0386,41.9485,42.0304,416755.0
2018-09-19 11:00:00,51.33,51.43,51.31,51.41,506197.0,42.0304,42.1123,42.014,42.0959,506197.0
2018-09-19 11:30:00,51.41,51.48,51.38,51.47,456841.0,42.0959,42.1532,42.0713,42.145,456841.0
2018-09-19 12:00:00,51.46,51.48,51.41,51.46,287371.0,42.1369,42.1532,42.0959,42.1369,287371.0
2018-09-19 12:30:00,51.45,51.49,51.41,51.48,465966.0,42.1287,42.1614,42.0959,42.1532,465966.0
2018-09-19 13:00:00,51.48,51.5,51.39,51.39,236416.0,42.1532,42.1696,42.0795,42.0795,236416.0
2018-09-19 13:30:00,51.39,51.48,51.39,51.47,378511.0,42.0795,42.1532,42.0795,42.145,378511.0
2018-09-19 14:00:00,51.47,51.48,51.45,51.47,338976.0,42.145,42.1532,42.1287,42.145,338976.0
2018-09-19 14:30:00,51.46,51.49,51.44,51.45,680848.0,42.1369,42.1614,42.1205,42.1287,680848.0
2018-09-19 15:00:00,51.45,51.46,51.41,51.45,906696.0,42.1287,42.1369,42.0959,42.1287,906696.0
2018-09-19 15:30:00,51.45,51.46,51.4,51.43,2039745.0,42.1287,42.1369,42.0877,42.1123,2039745.0
2018-09-20 09:30:00,51.85,51.95,51.59,51.68,2240016.0,42.4562,42.5381,42.2433,42.317,2240016.0
2018-09-20 10:00:00,51.69,51.83,51.68,51.7,1449226.0,42.3252,42.4398,42.317,42.3334,1449226.0
2018-09-20 10:30:00,51.7,51.76,51.65,51.67,1205927.0,42.3334,42.3825,42.2924,42.3088,1205927.0
2018-09-20 11:00:00,51.67,51.76,51.67,51.71,943827.0,42.3088,42.3825,42.3088,42.3416,943827.0
2018-09-20 11:30:00,51.7,51.79,51.68,51.79,1064674.0,42.3334,42.4071,42.317,42.4071,1064674.0
2018-09-20 12:00:00,51.79,51.82,51.75,51.81,490598.0,42.4071,42.4316,42.3743,42.4234,490598.0
2018-09-20 12:30:00,51.8,51.87,51.79,51.85,616235.0,42.4153,42.4726,42.4071,42.4562,616235.0
2018-09-20 13:00:00,51.85,51.91,51.83,51.87,538599.0,42.4562,42.5053,42.4398,42.4726,538599.0
2018-09-20 13:30:00,51.88,51.96,51.87,51.96,2166252.0,42.4808,42.5463,42.4726,42.5463,2166252.0
2018-09-20 14:00:00,51.95,51.97,51.91,51.94,796226.0,42.5381,42.5545,42.5053,42.5299,796226.0
2018-09-20 14:30:00,51.94,51.99,51.92,51.98,1355004.0,42.5299,42.5708,42.5135,42.5626,1355004.0
2018-09-20 15:00:00,51.98,52.01,51.94,51.99,1309211.0,42.5626,42.5872,42.5299,42.5708,1309211.0
2018-09-20 15:30:00,51.98,52.01,51.95,51.96,3591389.0,42.5626,42.5872,42.5381,42.5463,3591389.0
2018-09-21 09:30:00,52.03,52.11,51.95,52.07,1701837.0,42.6036,42.6691,42.5381,42.6363,1701837.0
2018-09-21 10:00:00,52.07,52.15,52.04,52.1,1203207.0,42.6363,42.7018,42.6118,42.6609,1203207.0
2018-09-21 10:30:00,52.1,52.12,52.05,52.08,840610.0,42.6609,42.6773,42.62,42.6445,840610.0
2018-09-21 11:00:00,52.07,52.21,52.06,52.21,1384212.0,42.6363,42.751,42.6281,42.751,1384212.0
2018-09-21 11:30:00,52.21,52.27,52.16,52.24,901289.0,42.751,42.8001,42.71,42.7755,901289.0
2018-09-21 12:00:00,52.25,52.27,52.19,52.2,968277.0,42.7837,42.8001,42.7346,42.7428,968277.0
2018-09-21 12:30:00,52.2,52.21,52.12,52.15,750277.0,42.7428,42.751,42.6773,42.7018,750277.0
2018-09-21 13:00:00,52.15,52.17,52.11,52.13,548123.0,42.7018,42.7182,42.6691,42.6855,548123.0
2018-09-21 13:30:00,52.13,52.16,52.08,52.11,633852.0,42.6855,42.71,42.6445,42.6691,633852.0
2018-09-21 14:00:00,52.12,52.14,52.05,52.13,750455.0,42.6773,42.6937,42.62,42.6855,750455.0
2018-09-21 14:30:00,52.13,52.15,52.1,52.14,832023.0,42.6855,42.7018,42.6609,42.6937,832023.0
2018-09-21 15:00:00,52.13,52.17,52.12,52.16,955312.0,42.6855,42.7182,42.6773,42.71,955312.0
2018-09-21 15:30:00,52.16,52.17,52.09,52.15,5592662.0,42.71,42.7182,42.6527,42.7018,5592662.0
2018-09-24 09:30:00,51.61,51.66,51.48,51.58,1638453.0,42.2597,42.3006,42.1532,42.2351,1638453.0
2018-09-24 10:00:00,51.59,51.6,51.43,51.48,1014316.0,42.2433,42.2515,42.1123,42.1532,1014316.0
2018-09-24 10:30:00,51.47,51.55,51.41,51.51,1045587.0,42.145,42.2105,42.0959,42.1778,1045587.0
2018-09-24 11:00:00,51.53,51.65,51.42,51.61,919249.0,42.1942,42.2924,42.1041,42.2597,919249.0
2018-09-24 11:30:00,51.62,51.63,51.54,51.54,407284.0,42.2679,42.2761,42.2024,42.2024,407284.0
2018-09-24 12:00:00,51.54,51.57,51.5,51.55,330115.0,42.2024,42.2269,42.1696,42.2105,330115.0
2018-09-24 12:30:00,51.54,51.58,51.48,51.51,230161.0,42.2024,42.2351,42.1532,42.1778,230161.0
2018-09-24 13:00:00,51.5,51.57,51.5,51.52,208228.0,42.1696,42.2269,42.1696,42.186,208228.0
2018-09-24 13:30:00,51.52,51.56,51.5,51.54,241551.0,42.186,42.2187,42.1696,42.2024,241551.0
2018-09-24 14:00:00,51.54,51.57,51.46,51.48,567554.0,42.2024,42.2269,42.1369,42.1532,567554.0
2018-09-24 14:30:00,51.48,51.55,51.47,51.52,392683.0,42.1532,42.2105,42.145,42.186,392683.0
2018-09-24 15:00:00,51.52,51.62,51.5,51.61,810630.0,42.186,42.2679,42.1696,42.2597,810630.0
2018-09-24 15:30:00,51.6,51.62,51.55,51.56,2039196.0,42.2515,42.2679,42.2105,42.2187,2039196.0
2018-09-25 09:30:00,51.65,51.78,51.64,51.7,2971245.0,42.2924,42.3989,42.2842,42.3334,2971245.0
2018-09-25 10:00:00,51.69,51.74,51.62,51.64,2191220.0,42.3252,42.3661,42.2679,42.2842,2191220.0
2018-09-25 10:30:00,51.64,51.74,51.62,51.66,1406634.0,42.2842,42.3661,42.2679,42.3006,1406634.0
2018-09-25 11:00:00,51.66,51.76,51.62,51.75,1748397.0,42.3006,42.3825,42.2679,42.3743,1748397.0
2018-09-25 11:30:00,51.75,51.78,51.73,51.75,748696.0,42.3743,42.3989,42.3579,42.3743,748696.0
2018-09-25 12:00:00,51.76,51.76,51.72,51.73,633241.0,42.3825,42.3825,42.3497,42.3579,633241.0
2018-09-25 12:30:00,51.73,51.75,51.7,51.73,1425667.0,42.3579,42.3743,42.3334,42.3579,1425667.0
2018-09-25 13:00:00,51.73,51.77,51.7,51.77,1385947.0,42.3579,42.3907,42.3334,42.3907,1385947.0
2018-09-25 13:30:00,51.76,51.77,51.69,51.72,1495823.0,42.3825,42.3907,42.3252,42.3497,1495823.0
2018-09-25 14:00:00,51.72,51.8,51.7,51.8,847553.0,42.3497,42.4153,42.3334,42.4153,847553.0
2018-09-25 14:30:00,51.8,51.82,51.76,51.82,1205855.0,42.4153,42.4316,42.3825,42.4316,1205855.0
2018-09-25 15:00:00,51.82,51.89,51.8,51.86,1532184.0,42.4316,42.4889,42.4153,42.4644,1532184.0
2018-09-25 15:30:00,51.86,51.88,51.78,51.79,3531758.0,42.4644,42.4808,42.3989,42.4071,3531758.0
2018-09-26 09:30:00,51.85,52.1,51.85,52.07,1405288.0,42.4562,42.6609,42.4562,42.6363,1405288.0
2018-09-26 10:00:00,52.07,52.1,51.99,52.07,1287953.0,42.6363,42.6609,42.5708,42.6363,1287953.0
2018-09-26 10:30:00,52.07,52.15,52.04,52.13,932895.0,42.6363,42.7018,42.6118,42.6855,932895.0
2018-09-26 11:00:00,52.13,52.16,52.08,52.14,1052587.0,42.6855,42.71,42.6445,42.6937,1052587.0
2018-09-26 11:30:00,52.13,52.14,52.04,52.07,687179.0,42.6855,42.6937,42.6118,42.6363,687179.0
2018-09-26 12:00:00,52.07,52.08,52.03,52.07,254702.0,42.6363,42.6445,42.6036,42.6363,254702.0
2018-09-26 12:30:00,52.08,52.15,52.07,52.15,347071.0,42.6445,42.7018,42.6363,42.7018,347071.0
2018-09-26 13:00:00,52.15,52.18,52.07,52.08,454568.0,42.7018,42.7264,42.6363,42.6445,454568.0
2018-09-26 13:30:00,52.08,52.1,52.02,52.08,627219.0,42.6445,42.6609,42.5954,42.6445,627219.0
2018-09-26 14:00:00,52.08,52.48,52.06,52.15,2865119.0,42.6445,42.9721,42.6281,42.7018,2865119.0
2018-09-26 14:30:00,52.15,52.26,51.92,52.16,1725536.0,42.7018,42.7919,42.5135,42.71,1725536.0
2018-09-26 15:00:00,52.16,52.24,52.09,52.19,893698.0,42.71,42.7755,42.6527,42.7346,893698.0
2018-09-26 15:30:00,52.19,52.19,51.84,51.89,1478631.0,42.7346,42.7346,42.448,42.4889,1478631.0
2018-09-27 09:30:00,52.04,52.09,51.99,52.07,1561669.0,42.6118,42.6527,42.5708,42.6363,1561669.0
2018-09-27 10:00:00,52.05,52.27,52.05,52.26,1331643.0,42.62,42.8001,42.62,42.7919,1331643.0
2018-09-27 10:30:00,52.26,52.3,52.19,52.21,1315718.0,42.7919,42.8247,42.7346,42.751,1315718.0
2018-09-27 11:00:00,52.21,52.27,52.14,52.2,850040.0,42.751,42.8001,42.6937,42.7428,850040.0
2018-09-27 11:30:00,52.2,52.22,52.14,52.21,879622.0,42.7428,42.7592,42.6937,42.751,879622.0
2018-09-27 12:00:00,52.21,52.26,52.2,52.24,446241.0,42.751,42.7919,42.7428,42.7755,446241.0
2018-09-27 12:30:00,52.24,52.27,52.2,52.22,785165.0,42.7755,42.8001,42.7428,42.7592,785165.0
2018-09-27 13:00:00,52.22,52.22,52.11,52.12,780031.0,42.7592,42.7592,42.6691,42.6773,780031.0
2018-09-27 13:30:00,52.11,52.18,52.08,52.18,561758.0,42.6691,42.7264,42.6445,42.7264,561758.0
2018-09-27 14:00:00,52.18,52.19,52.1,52.11,506167.0,42.7264,42.7346,42.6609,42.6691,506167.0
2018-09-27 14:30:00,52.11,52.16,52.1,52.13,505456.0,42.6691,42.71,42.6609,42.6855,505456.0
2018-09-27 15:00:00,52.13,52.19,52.07,52.08,476839.0,42.6855,42.7346,42.6363,42.6445,476839.0
2018-09-27 15:30:00,52.09,52.17,52.06,52.09,1820957.0,42.6527,42.7182,42.6281,42.6527,1820957.0
2018-09-28 09:30:00,51.73,51.87,51.67,51.83,1363470.0,42.3579,42.4726,42.3088,42.4398,1363470.0
2018-09-28 10:00:00,51.83,51.85,51.69,51.81,830351.0,42.4398,42.4562,42.3252,42.4234,830351.0
2018-09-28 10:30:00,51.81,52.02,51.79,52.0,991735.0,42.4234,42.5954,42.4071,42.579,991735.0
2018-09-28 11:00:00,51.99,52.05,51.96,51.99,1168916.0,42.5708,42.62,42.5463,42.5708,1168916.0
2018-09-28 11:30:00,51.99,52.02,51.86,51.86,727472.0,42.5708,42.5954,42.4644,42.4644,727472.0
2018-09-28 12:00:00,51.86,51.96,51.83,51.85,1124514.0,42.4644,42.5463,42.4398,42.4562,1124514.0
2018-09-28 12:30:00,51.85,51.88,51.71,51.8,858789.0,42.4562,42.4808,42.3416,42.4153,858789.0
2018-09-28 13:00:00,51.8,51.8,51.73,51.79,1137879.0,42.4153,42.4153,42.3579,42.4071,1137879.0
2018-09-28 13:30:00,51.78,51.8,51.73,51.75,508171.0,42.3989,42.4153,42.3579,42.3743,508171.0
2018-09-28 14:00:00,51.74,51.75,51.68,51.73,479261.0,42.3661,42.3743,42.317,42.3579,479261.0
2018-09-28 14:30:00,51.72,51.76,51.69,51.7,826520.0,42.3497,42.3825,42.3252,42.3334,826520.0
2018-09-28 15:00:00,51.7,51.73,51.66,51.66,1060585.0,42.3334,42.3579,42.3006,42.3006,1060585.0
2018-09-28 15:30:00,51.67,51.8,51.64,51.78,2856868.0,42.3088,42.4153,42.2842,42.3989,2856868.0
2018-10-01 09:30:00,52.04,52.06,51.88,51.93,907223.0,42.6118,42.6281,42.4808,42.5217,907223.0
2018-10-01 10:00:00,51.93,52.02,51.88,51.99,772934.0,42.5217,42.5954,42.4808,42.5708,772934.0
2018-10-01 10:30:00,51.99,52.0,51.82,51.91,365523.0,42.5708,42.579,42.4316,42.5053,365523.0
2018-10-01 11:00:00,51.92,51.98,51.88,51.95,523372.0,42.5135,42.5626,42.4808,42.5381,523372.0
2018-10-01 11:30:00,51.95,51.96,51.85,51.94,243391.0,42.5381,42.5463,42.4562,42.5299,243391.0
2018-10-01 12:00:00,51.94,51.96,51.88,51.91,265889.0,42.5299,42.5463,42.4808,42.5053,265889.0
2018-10-01 12:30:00,51.91,51.92,51.82,51.84,224654.0,42.5053,42.5135,42.4316,42.448,224654.0
2018-10-01 13:00:00,51.84,51.92,51.83,51.88,403182.0,42.448,42.5135,42.4398,42.4808,403182.0
2018-10-01 13:30:00,51.88,51.91,51.86,51.87,303261.0,42.4808,42.5053,42.4644,42.4726,303261.0
2018-10-01 14:00:00,51.87,51.88,51.82,51.86,280322.0,42.4726,42.4808,42.4316,42.4644,280322.0
2018-10-01 14:30:00,51.87,51.9,51.83,51.9,484535.0,42.4726,42.4971,42.4398,42.4971,484535.0
2018-10-01 15:00:00,51.9,51.92,51.74,51.76,366506.0,42.4971,42.5135,42.3661,42.3825,366506.0
2018-10-01 15:30:00,51.76,51.8,51.67,51.77,1956120.0,42.3825,42.4153,42.3088,42.3907,1956120.0
2018-10-02 09:30:00,51.16,51.26,51.11,51.21,4887016.0,41.8912,41.9731,41.8503,41.9321,4887016.0
2018-10-02 10:00:00,51.21,51.25,51.1,51.14,1680062.0,41.9321,41.9649,41.8421,41.8748,1680062.0
2018-10-02 10:30:00,51.13,51.24,51.03,51.22,1174997.0,41.8666,41.9567,41.7848,41.9403,1174997.0
2018-10-02 11:00:00,51.23,51.36,51.21,51.34,1389529.0,41.9485,42.055,41.9321,42.0386,1389529.0
2018-10-02 11:30:00,51.35,51.39,51.25,51.36,1021644.0,42.0468,42.0795,41.9649,42.055,1021644.0
2018-10-02 12:00:00,51.37,51.42,51.32,51.38,586425.0,42.0632,42.1041,42.0222,42.0713,586425.0
2018-10-02 12:30:00,51.38,51.4,51.3,51.33,575881.0,42.0713,42.0877,42.0058,42.0304,575881.0
2018-10-02 13:00:00,51.33,51.37,51.31,51.35,520971.0,42.0304,42.0632,42.014,42.0468,520971.0
2018-10-02 13:30:00,51.35,51.39,51.32,51.34,603497.0,42.0468,42.0795,42.0222,42.0386,603497.0
2018-10-02 14:00:00,51.34,51.41,51.33,51.39,728560.0,42.0386,42.0959,42.0304,42.0795,728560.0
2018-10-02 14:30:00,51.39,51.4,51.31,51.33,775944.0,42.0795,42.0877,42.014,42.0304,775944.0
2018-10-02 15:00:00,51.32,51.32,51.18,51.21,1594651.0,42.0222,42.0222,41.9076,41.9321,1594651.0
2018-10-02 15:30:00,51.21,51.26,51.18,51.2,3603492.0,41.9321,41.9731,41.9076,41.924,3603492.0
2018-10-03 09:30:00,51.52,51.55,51.35,51.36,864640.0,42.186,42.2105,42.0468,42.055,864640.0
2018-10-03 10:00:00,51.35,51.54,51.32,51.5,511120.0,42.0468,42.2024,42.0222,42.1696,511120.0
2018-10-03 10:30:00,51.5,51.5,51.33,51.36,931556.0,42.1696,42.1696,42.0304,42.055,931556.0
2018-10-03 11:00:00,51.37,51.38,51.27,51.29,1076271.0,42.0632,42.0713,41.9813,41.9977,1076271.0
2018-10-03 11:30:00,51.3,51.31,51.2,51.23,1134129.0,42.0058,42.014,41.924,41.9485,1134129.0
2018-10-03 12:00:00,51.24,51.28,51.18,51.27,499388.0,41.9567,41.9895,41.9076,41.9813,499388.0
2018-10-03 12:30:00,51.27,51.28,51.14,51.15,438702.0,41.9813,41.9895,41.8748,41.883,438702.0
2018-10-03 13:00:00,51.16,51.2,51.01,51.05,1051277.0,41.8912,41.924,41.7684,41.8011,1051277.0
2018-10-03 13:30:00,51.05,51.12,51.03,51.04,568675.0,41.8011,41.8585,41.7848,41.7929,568675.0
2018-10-03 14:00:00,51.03,51.05,50.92,50.93,941921.0,41.7848,41.8011,41.6947,41.7029,941921.0
2018-10-03 14:30:00,50.94,50.94,50.71,50.77,2117834.0,41.7111,41.7111,41.5227,41.5719,2117834.0
2018-10-03 15:00:00,50.77,50.79,50.62,50.65,967371.0,41.5719,41.5882,41.449,41.4736,967371.0
2018-10-03 15:30:00,50.64,50.75,50.63,50.75,2035752.0,41.4654,41.5555,41.4572,41.5555,2035752.0
2018-10-04 09:30:00,50.24,50.26,50.06,50.16,1384631.0,41.1379,41.1543,40.9905,41.0724,1384631.0
2018-10-04 10:00:00,50.15,50.16,49.83,49.87,1376378.0,41.0642,41.0724,40.8022,40.8349,1376378.0
2018-10-04 10:30:00,49.87,49.89,49.73,49.73,1600696.0,40.8349,40.8513,40.7203,40.7203,1600696.0
2018-10-04 11:00:00,49.73,49.87,49.7,49.71,1211710.0,40.7203,40.8349,40.6957,40.7039,1211710.0
2018-10-04 11:30:00,49.71,49.74,49.6,49.63,881076.0,40.7039,40.7285,40.6138,40.6384,881076.0
2018-10-04 12:00:00,49.63,49.63,49.35,49.44,1642572.0,40.6384,40.6384,40.4091,40.4828,1642572.0
2018-10-04 12:30:00,49.44,49.57,49.42,49.48,1526439.0,40.4828,40.5893,40.4664,40.5156,1526439.0
2018-10-04 13:00:00,49.47,49.54,49.42,49.52,1036885.0,40.5074,40.5647,40.4664,40.5483,1036885.0
2018-10-04 13:30:00,49.51,49.52,49.39,49.47,716455.0,40.5401,40.5483,40.4419,40.5074,716455.0
2018-10-04 14:00:00,49.47,49.48,49.34,49.41,939121.0,40.5074,40.5156,40.4009,40.4583,939121.0
2018-10-04 14:30:00,49.41,49.72,49.39,49.72,1209957.0,40.4583,40.7121,40.4419,40.7121,1209957.0
2018-10-04 15:00:00,49.7,49.72,49.58,49.58,1210608.0,40.6957,40.7121,40.5975,40.5975,1210608.0
2018-10-04 15:30:00,49.58,49.63,49.49,49.55,2578651.0,40.5975,40.6384,40.5238,40.5729,2578651.0
2018-10-05 09:30:00,49.53,49.61,49.4,49.41,2248113.0,40.5565,40.622,40.4501,40.4583,2248113.0
2018-10-05 10:00:00,49.41,49.53,49.33,49.51,1012138.0,40.4583,40.5565,40.3928,40.5401,1012138.0
2018-10-05 10:30:00,49.51,49.52,49.36,49.41,918801.0,40.5401,40.5483,40.4173,40.4583,918801.0
2018-10-05 11:00:00,49.42,49.42,49.18,49.2,1162526.0,40.4664,40.4664,40.2699,40.2863,1162526.0
2018-10-05 11:30:00,49.2,49.21,48.96,48.96,1618839.0,40.2863,40.2945,40.0898,40.0898,1618839.0
2018-10-05 12:00:00,48.97,49.14,48.96,49.08,1218476.0,40.098,40.2372,40.0898,40.188,1218476.0
2018-10-05 12:30:00,49.08,49.09,48.96,49.01,665964.0,40.188,40.1962,40.0898,40.1307,665964.0
2018-10-05 13:00:00,49.01,49.03,48.89,48.94,794460.0,40.1307,40.1471,40.0325,40.0734,794460.0
2018-10-05 13:30:00,48.94,49.15,48.91,49.12,1024341.0,40.0734,40.2454,40.0488,40.2208,1024341.0
2018-10-05 14:00:00,49.12,49.24,49.09,49.22,1246547.0,40.2208,40.3191,40.1962,40.3027,1246547.0
2018-10-05 14:30:00,49.23,49.33,49.21,49.28,1466064.0,40.3109,40.3928,40.2945,40.3518,1466064.0
2018-10-05 15:00:00,49.28,49.32,49.24,49.26,1828010.0,40.3518,40.3846,40.3191,40.3354,1828010.0
2018-10-05 15:30:00,49.26,49.38,49.2,49.36,3110941.0,40.3354,40.4337,40.2863,40.4173,3110941.0
2018-10-08 09:30:00,49.0,49.22,48.95,49.18,1129693.0,40.1225,40.3027,40.0816,40.2699,1129693.0
2018-10-08 10:00:00,49.18,49.34,49.18,49.26,928293.0,40.2699,40.4009,40.2699,40.3354,928293.0
2018-10-08 10:30:00,49.26,49.26,49.14,49.22,863060.0,40.3354,40.3354,40.2372,40.3027,863060.0
2018-10-08 11:00:00,49.21,49.23,49.1,49.11,593675.0,40.2945,40.3109,40.2044,40.2126,593675.0
2018-10-08 11:30:00,49.11,49.14,48.92,49.08,841167.0,40.2126,40.2372,40.057,40.188,841167.0
2018-10-08 12:00:00,49.09,49.15,49.04,49.14,663323.0,40.1962,40.2454,40.1553,40.2372,663323.0
2018-10-08 12:30:00,49.13,49.14,48.99,49.01,444281.0,40.229,40.2372,40.1143,40.1307,444281.0
2018-10-08 13:00:00,49.0,49.13,49.0,49.03,368638.0,40.1225,40.229,40.1225,40.1471,368638.0
2018-10-08 13:30:00,49.03,49.2,49.03,49.17,468512.0,40.1471,40.2863,40.1471,40.2617,468512.0
2018-10-08 14:00:00,49.16,49.4,49.16,49.32,692274.0,40.2535,40.4501,40.2535,40.3846,692274.0
2018-10-08 14:30:00,49.33,49.45,49.32,49.4,880257.0,40.3928,40.491,40.3846,40.4501,880257.0
2018-10-08 15:00:00,49.4,49.48,49.36,49.38,552544.0,40.4501,40.5156,40.4173,40.4337,552544.0
2018-10-08 15:30:00,49.39,49.52,49.39,49.44,811713.0,40.4419,40.5483,40.4419,40.4828,811713.0
2018-10-09 09:30:00,49.02,49.1,48.83,49.07,1606875.0,40.1389,40.2044,39.9833,40.1799,1606875.0
2018-10-09 10:00:00,49.08,49.28,49.02,49.26,1148571.0,40.188,40.3518,40.1389,40.3354,1148571.0
2018-10-09 10:30:00,49.26,49.37,49.14,49.16,1551032.0,40.3354,40.4255,40.2372,40.2535,1551032.0
2018-10-09 11:00:00,49.17,49.25,49.06,49.21,1095680.0,40.2617,40.3272,40.1717,40.2945,1095680.0
2018-10-09 11:30:00,49.2,49.35,49.18,49.32,746883.0,40.2863,40.4091,40.2699,40.3846,746883.0
2018-10-09 12:00:00,49.32,49.46,49.31,49.37,1346133.0,40.3846,40.4992,40.3764,40.4255,1346133.0
2018-10-09 12:30:00,49.37,49.38,49.21,49.25,464641.0,40.4255,40.4337,40.2945,40.3272,464641.0
2018-10-09 13:00:00,49.25,49.38,49.2,49.33,809549.0,40.3272,40.4337,40.2863,40.3928,809549.0
2018-10-09 13:30:00,49.33,49.34,49.23,49.31,549673.0,40.3928,40.4009,40.3109,40.3764,549673.0
2018-10-09 14:00:00,49.32,49.35,49.23,49.33,624008.0,40.3846,40.4091,40.3109,40.3928,624008.0
2018-10-09 14:30:00,49.34,49.38,49.28,49.34,676836.0,40.4009,40.4337,40.3518,40.4009,676836.0
2018-10-09 15:00:00,49.35,49.36,49.24,49.26,1012093.0,40.4091,40.4173,40.3191,40.3354,1012093.0
2018-10-09 15:30:00,49.26,49.31,49.22,49.23,1075416.0,40.3354,40.3764,40.3027,40.3109,1075416.0
2018-10-10 09:30:00,48.96,48.98,48.45,48.5,1972344.0,40.0898,40.1062,39.6722,39.7131,1972344.0
2018-10-10 10:00:00,48.5,48.56,48.35,48.53,2108578.0,39.7131,39.7623,39.5903,39.7377,2108578.0
2018-10-10 10:30:00,48.53,48.6,48.38,48.44,1742133.0,39.7377,39.795,39.6149,39.664,1742133.0
2018-10-10 11:00:00,48.43,48.44,48.2,48.28,1576768.0,39.6558,39.664,39.4675,39.533,1576768.0
2018-10-10 11:30:00,48.27,48.43,48.2,48.34,967259.0,39.5248,39.6558,39.4675,39.5821,967259.0
2018-10-10 12:00:00,48.34,48.4,48.29,48.32,606091.0,39.5821,39.6312,39.5412,39.5657,606091.0
2018-10-10 12:30:00,48.31,48.34,48.25,48.28,670757.0,39.5575,39.5821,39.5084,39.533,670757.0
2018-10-10 13:00:00,48.27,48.42,48.18,48.38,885442.0,39.5248,39.6476,39.4511,39.6149,885442.0
2018-10-10 13:30:00,48.38,48.42,48.24,48.27,1020634.0,39.6149,39.6476,39.5002,39.5248,1020634.0
2018-10-10 14:00:00,48.27,48.28,48.12,48.17,1649158.0,39.5248,39.533,39.402,39.4429,1649158.0
2018-10-10 14:30:00,48.17,48.22,48.03,48.11,1372898.0,39.4429,39.4839,39.3283,39.3938,1372898.0
2018-10-10 15:00:00,48.1,48.1,47.9,48.04,1976557.0,39.3856,39.3856,39.2218,39.3365,1976557.0
2018-10-10 15:30:00,48.04,48.05,47.77,47.82,2672622.0,39.3365,39.3447,39.1154,39.1563,2672622.0
2018-10-11 09:30:00,47.54,47.97,47.36,47.95,2598787.0,38.927,39.2791,38.7797,39.2628,2598787.0
2018-10-11 10:00:00,47.94,47.95,47.62,47.74,2308735.0,39.2546,39.2628,38.9926,39.0908,2308735.0
2018-10-11 10:30:00,47.74,47.83,47.53,47.55,2796275.0,39.0908,39.1645,38.9189,38.9352,2796275.0
2018-10-11 11:00:00,47.55,47.58,47.18,47.38,2568541.0,38.9352,38.9598,38.6323,38.796,2568541.0
2018-10-11 11:30:00,47.39,47.61,47.26,47.52,2508080.0,38.8042,38.9844,38.6978,38.9107,2508080.0
2018-10-11 12:00:00,47.52,47.78,47.49,47.71,1742687.0,38.9107,39.1236,38.8861,39.0662,1742687.0
2018-10-11 12:30:00,47.68,47.71,47.54,47.62,1840677.0,39.0417,39.0662,38.927,38.9926,1840677.0
2018-10-11 13:00:00,47.61,47.68,47.51,47.62,1908359.0,38.9844,39.0417,38.9025,38.9926,1908359.0
2018-10-11 13:30:00,47.62,47.67,47.48,47.63,1378739.0,38.9926,39.0335,38.8779,39.0007,1378739.0
2018-10-11 14:00:00,47.64,47.67,47.4,47.42,2326602.0,39.0089,39.0335,38.8124,38.8288,2326602.0
2018-10-11 14:30:00,47.43,47.43,46.83,47.16,7611179.0,38.837,38.837,38.3457,38.6159,7611179.0
2018-10-11 15:00:00,47.16,47.63,47.06,47.55,4860394.0,38.6159,39.0007,38.534,38.9352,4860394.0
2018-10-11 15:30:00,47.55,47.66,47.27,47.28,3917933.0,38.9352,39.0253,38.706,38.7142,3917933.0
2018-10-12 09:30:00,48.58,48.67,48.38,48.5,2288345.0,39.7786,39.8523,39.6149,39.7131,2288345.0
2018-10-12 10:00:00,48.49,48.61,48.36,48.36,2392066.0,39.7049,39.8032,39.5985,39.5985,2392066.0
2018-10-12 10:30:00,48.35,48.6,48.35,48.55,1987856.0,39.5903,39.795,39.5903,39.7541,1987856.0
2018-10-12 11:00:00,48.56,48.59,48.46,48.49,1795455.0,39.7623,39.7868,39.6804,39.7049,1795455.0
2018-10-12 11:30:00,48.49,48.53,48.29,48.32,1521285.0,39.7049,39.7377,39.5412,39.5657,1521285.0
2018-10-12 12:00:00,48.31,48.34,48.17,48.2,1418345.0,39.5575,39.5821,39.4429,39.4675,1418345.0
2018-10-12 12:30:00,48.19,48.21,47.96,48.19,1291977.0,39.4593,39.4757,39.271,39.4593,1291977.0
2018-10-12 13:00:00,48.18,48.33,48.14,48.22,2168240.0,39.4511,39.5739,39.4183,39.4839,2168240.0
2018-10-12 13:30:00,48.22,48.33,48.1,48.25,1210154.0,39.4839,39.5739,39.3856,39.5084,1210154.0
2018-10-12 14:00:00,48.25,48.39,48.08,48.39,2011859.0,39.5084,39.6231,39.3692,39.6231,2011859.0
2018-10-12 14:30:00,48.38,48.49,48.26,48.46,1314629.0,39.6149,39.7049,39.5166,39.6804,1314629.0
2018-10-12 15:00:00,48.46,48.6,48.36,48.57,1450500.0,39.6804,39.795,39.5985,39.7704,1450500.0
2018-10-12 15:30:00,48.57,48.69,48.47,48.59,3000692.0,39.7704,39.8687,39.6886,39.7868,3000692.0
2018-10-15 09:30:00,48.24,48.35,48.16,48.16,1018510.0,39.5002,39.5903,39.4347,39.4347,1018510.0
2018-10-15 10:00:00,48.15,48.2,48.05,48.18,830972.0,39.4265,39.4675,39.3447,39.4511,830972.0
2018-10-15 10:30:00,48.17,48.27,48.15,48.22,622165.0,39.4429,39.5248,39.4265,39.4839,622165.0
2018-10-15 11:00:00,48.23,48.4,48.2,48.39,819955.0,39.492,39.6312,39.4675,39.6231,819955.0
2018-10-15 11:30:00,48.4,48.42,48.18,48.19,678741.0,39.6312,39.6476,39.4511,39.4593,678741.0
2018-10-15 12:00:00,48.19,48.23,48.12,48.2,774921.0,39.4593,39.492,39.402,39.4675,774921.0
2018-10-15 12:30:00,48.2,48.3,48.17,48.23,386257.0,39.4675,39.5494,39.4429,39.492,386257.0
2018-10-15 13:00:00,48.23,48.36,48.21,48.3,378424.0,39.492,39.5985,39.4757,39.5494,378424.0
2018-10-15 13:30:00,48.3,48.42,48.27,48.38,419413.0,39.5494,39.6476,39.5248,39.6149,419413.0
2018-10-15 14:00:00,48.38,48.39,48.23,48.25,578180.0,39.6149,39.6231,39.492,39.5084,578180.0
2018-10-15 14:30:00,48.25,48.45,48.21,48.42,833317.0,39.5084,39.6722,39.4757,39.6476,833317.0
2018-10-15 15:00:00,48.42,48.44,48.24,48.25,764242.0,39.6476,39.664,39.5002,39.5084,764242.0
2018-10-15 15:30:00,48.25,48.28,48.1,48.11,1135156.0,39.5084,39.533,39.3856,39.3938,1135156.0
2018-10-16 09:30:00,48.72,48.8,48.65,48.8,934181.0,39.8933,39.9588,39.8359,39.9588,934181.0
2018-10-16 10:00:00,48.8,48.92,48.79,48.82,1573626.0,39.9588,40.057,39.9506,39.9751,1573626.0
2018-10-16 10:30:00,48.82,49.05,48.81,49.03,1239703.0,39.9751,40.1635,39.967,40.1471,1239703.0
2018-10-16 11:00:00,49.03,49.14,48.97,49.12,699410.0,40.1471,40.2372,40.098,40.2208,699410.0
2018-10-16 11:30:00,49.12,49.15,49.07,49.13,1285455.0,40.2208,40.2454,40.1799,40.229,1285455.0
2018-10-16 12:00:00,49.13,49.17,49.04,49.09,620109.0,40.229,40.2617,40.1553,40.1962,620109.0
2018-10-16 12:30:00,49.09,49.18,49.06,49.18,332878.0,40.1962,40.2699,40.1717,40.2699,332878.0
2018-10-16 13:00:00,49.18,49.24,49.16,49.22,412097.0,40.2699,40.3191,40.2535,40.3027,412097.0
2018-10-16 13:30:00,49.23,49.29,49.18,49.2,379110.0,40.3109,40.36,40.2699,40.2863,379110.0
2018-10-16 14:00:00,49.2,49.24,49.17,49.23,538792.0,40.2863,40.3191,40.2617,40.3109,538792.0
2018-10-16 14:30:00,49.24,49.26,49.11,49.12,938934.0,40.3191,40.3354,40.2126,40.2208,938934.0
2018-10-16 15:00:00,49.12,49.19,49.1,49.18,610011.0,40.2208,40.2781,40.2044,40.2699,610011.0
2018-10-16 15:30:00,49.18,49.35,49.16,49.3,1482785.0,40.2699,40.4091,40.2535,40.3682,1482785.0
2018-10-17 09:30:00,48.93,48.96,48.72,48.76,3182573.0,40.0652,40.0898,39.8933,39.926,3182573.0
2018-10-17 10:00:00,48.75,48.81,48.66,48.72,775078.0,39.9178,39.967,39.8441,39.8933,775078.0
2018-10-17 10:30:00,48.72,48.74,48.47,48.62,627509.0,39.8933,39.9096,39.6886,39.8114,627509.0
2018-10-17 11:00:00,48.61,48.83,48.55,48.82,882591.0,39.8032,39.9833,39.7541,39.9751,882591.0
2018-10-17 11:30:00,48.83,48.9,48.74,48.88,861638.0,39.9833,40.0407,39.9096,40.0243,861638.0
2018-10-17 12:00:00,48.88,48.97,48.84,48.89,563903.0,40.0243,40.098,39.9915,40.0325,563903.0
2018-10-17 12:30:00,48.89,48.94,48.8,48.89,511193.0,40.0325,40.0734,39.9588,40.0325,511193.0
2018-10-17 13:00:00,48.89,48.94,48.8,48.81,878956.0,40.0325,40.0734,39.9588,39.967,878956.0
2018-10-17 13:30:00,48.82,48.88,48.78,48.88,624552.0,39.9751,40.0243,39.9424,40.0243,624552.0
2018-10-17 14:00:00,48.87,48.94,48.61,48.67,1011621.0,40.0161,40.0734,39.8032,39.8523,1011621.0
2018-10-17 14:30:00,48.66,48.79,48.63,48.74,755186.0,39.8441,39.9506,39.8196,39.9096,755186.0
2018-10-17 15:00:00,48.75,48.76,48.62,48.66,799037.0,39.9178,39.926,39.8114,39.8441,799037.0
2018-10-17 15:30:00,48.66,48.71,48.58,48.69,1477008.0,39.8441,39.8851,39.7786,39.8687,1477008.0
2018-10-18 09:30:00,48.18,48.21,47.95,47.99,1163063.0,39.4511,39.4757,39.2628,39.2955,1163063.0
2018-10-18 10:00:00,47.98,48.06,47.9,48.04,844597.0,39.2873,39.3528,39.2218,39.3365,844597.0
2018-10-18 10:30:00,48.04,48.18,48.02,48.16,762247.0,39.3365,39.4511,39.3201,39.4347,762247.0
2018-10-18 11:00:00,48.16,48.18,47.85,47.86,612086.0,39.4347,39.4511,39.1809,39.1891,612086.0
2018-10-18 11:30:00,47.86,47.88,47.57,47.61,1290934.0,39.1891,39.2055,38.9516,38.9844,1290934.0
2018-10-18 12:00:00,47.59,47.74,47.57,47.68,835631.0,38.968,39.0908,38.9516,39.0417,835631.0
2018-10-18 12:30:00,47.68,47.76,47.63,47.64,781044.0,39.0417,39.1072,39.0007,39.0089,781044.0
2018-10-18 13:00:00,47.64,47.67,47.39,47.43,831057.0,39.0089,39.0335,38.8042,38.837,831057.0
2018-10-18 13:30:00,47.43,47.49,47.3,47.38,1054262.0,38.837,38.8861,38.7305,38.796,1054262.0
2018-10-18 14:00:00,47.38,47.53,47.37,47.46,901556.0,38.796,38.9189,38.7878,38.8615,901556.0
2018-10-18 14:30:00,47.46,47.58,47.39,47.5,810007.0,38.8615,38.9598,38.8042,38.8943,810007.0
2018-10-18 15:00:00,47.5,47.53,47.39,47.49,821416.0,38.8943,38.9189,38.8042,38.8861,821416.0
2018-10-18 15:30:00,47.48,47.56,47.38,47.49,1549265.0,38.8779,38.9434,38.796,38.8861,1549265.0
2018-10-19 09:30:00,48.17,48.46,48.15,48.33,1137193.0,39.4429,39.6804,39.4265,39.5739,1137193.0
2018-10-19 10:00:00,48.34,48.47,48.28,48.3,873794.0,39.5821,39.6886,39.533,39.5494,873794.0
2018-10-19 10:30:00,48.3,48.34,48.2,48.27,455805.0,39.5494,39.5821,39.4675,39.5248,455805.0
2018-10-19 11:00:00,48.29,48.34,48.08,48.08,590720.0,39.5412,39.5821,39.3692,39.3692,590720.0
2018-10-19 11:30:00,48.08,48.17,48.0,48.15,530431.0,39.3692,39.4429,39.3037,39.4265,530431.0
2018-10-19 12:00:00,48.15,48.17,47.88,47.89,809826.0,39.4265,39.4429,39.2055,39.2136,809826.0
2018-10-19 12:30:00,47.89,48.05,47.83,48.02,563791.0,39.2136,39.3447,39.1645,39.3201,563791.0
2018-10-19 13:00:00,48.01,48.09,47.91,48.08,384058.0,39.3119,39.3774,39.23,39.3692,384058.0
2018-10-19 13:30:00,48.08,48.12,47.96,47.97,420564.0,39.3692,39.402,39.271,39.2791,420564.0
2018-10-19 14:00:00,47.96,47.97,47.8,47.9,756710.0,39.271,39.2791,39.1399,39.2218,756710.0
2018-10-19 14:30:00,47.88,47.97,47.86,47.9,651679.0,39.2055,39.2791,39.1891,39.2218,651679.0
2018-10-19 15:00:00,47.9,48.01,47.83,48.0,585560.0,39.2218,39.3119,39.1645,39.3037,585560.0
2018-10-19 15:30:00,48.0,48.03,47.9,47.94,924979.0,39.3037,39.3283,39.2218,39.2546,924979.0
2018-10-22 09:30:00,48.67,48.76,48.37,48.4,1340485.0,39.8523,39.926,39.6067,39.6312,1340485.0
2018-10-22 10:00:00,48.4,48.44,48.29,48.33,1017923.0,39.6312,39.664,39.5412,39.5739,1017923.0
2018-10-22 10:30:00,48.32,48.63,48.28,48.58,676706.0,39.5657,39.8196,39.533,39.7786,676706.0
2018-10-22 11:00:00,48.56,48.57,48.39,48.39,679355.0,39.7623,39.7704,39.6231,39.6231,679355.0
2018-10-22 11:30:00,48.39,48.43,48.27,48.32,463743.0,39.6231,39.6558,39.5248,39.5657,463743.0
2018-10-22 12:00:00,48.32,48.38,48.18,48.23,744403.0,39.5657,39.6149,39.4511,39.492,744403.0
2018-10-22 12:30:00,48.24,48.34,48.22,48.31,410625.0,39.5002,39.5821,39.4839,39.5575,410625.0
2018-10-22 13:00:00,48.3,48.42,48.29,48.32,384780.0,39.5494,39.6476,39.5412,39.5657,384780.0
2018-10-22 13:30:00,48.33,48.41,48.3,48.31,354789.0,39.5739,39.6394,39.5494,39.5575,354789.0
2018-10-22 14:00:00,48.31,48.36,48.28,48.3,297921.0,39.5575,39.5985,39.533,39.5494,297921.0
2018-10-22 14:30:00,48.29,48.39,48.27,48.35,345217.0,39.5412,39.6231,39.5248,39.5903,345217.0
2018-10-22 15:00:00,48.34,48.46,48.33,48.42,522061.0,39.5821,39.6804,39.5739,39.6476,522061.0
2018-10-22 15:30:00,48.42,48.49,48.36,48.37,1182696.0,39.6476,39.7049,39.5985,39.6067,1182696.0
2018-10-23 09:30:00,47.22,47.41,47.18,47.31,1804748.0,38.665,38.8206,38.6323,38.7387,1804748.0
2018-10-23 10:00:00,47.3,47.33,47.0,47.17,1532303.0,38.7305,38.7551,38.4849,38.6241,1532303.0
2018-10-23 10:30:00,47.17,47.3,47.07,47.26,1229953.0,38.6241,38.7305,38.5422,38.6978,1229953.0
2018-10-23 11:00:00,47.26,47.47,47.21,47.43,942406.0,38.6978,38.8697,38.6568,38.837,942406.0
2018-10-23 11:30:00,47.43,47.48,47.26,47.27,608714.0,38.837,38.8779,38.6978,38.706,608714.0
2018-10-23 12:00:00,47.28,47.52,47.26,47.5,1202737.0,38.7142,38.9107,38.6978,38.8943,1202737.0
2018-10-23 12:30:00,47.49,47.68,47.49,47.57,964138.0,38.8861,39.0417,38.8861,38.9516,964138.0
2018-10-23 13:00:00,47.56,47.8,47.55,47.72,1477512.0,38.9434,39.1399,38.9352,39.0744,1477512.0
2018-10-23 13:30:00,47.72,47.78,47.63,47.64,1139304.0,39.0744,39.1236,39.0007,39.0089,1139304.0
2018-10-23 14:00:00,47.64,47.9,47.63,47.86,1130299.0,39.0089,39.2218,39.0007,39.1891,1130299.0
2018-10-23 14:30:00,47.87,48.06,47.86,48.03,941110.0,39.1973,39.3528,39.1891,39.3283,941110.0
2018-10-23 15:00:00,48.02,48.13,48.0,48.04,1804976.0,39.3201,39.4102,39.3037,39.3365,1804976.0
2018-10-23 15:30:00,48.04,48.06,47.84,47.87,1040099.0,39.3365,39.3528,39.1727,39.1973,1040099.0
2018-10-24 09:30:00,47.66,47.7,47.47,47.49,716961.0,39.0253,39.0581,38.8697,38.8861,716961.0
2018-10-24 10:00:00,47.48,47.5,47.29,47.31,1039407.0,38.8779,38.8943,38.7223,38.7387,1039407.0
2018-10-24 10:30:00,47.3,47.38,47.2,47.24,845203.0,38.7305,38.796,38.6486,38.6814,845203.0
2018-10-24 11:00:00,47.23,47.25,46.98,46.98,1431144.0,38.6732,38.6896,38.4685,38.4685,1431144.0
2018-10-24 11:30:00,46.97,47.29,46.95,47.24,992973.0,38.4603,38.7223,38.4439,38.6814,992973.0
2018-10-24 12:00:00,47.25,47.31,47.14,47.17,815063.0,38.6896,38.7387,38.5995,38.6241,815063.0
2018-10-24 12:30:00,47.17,47.18,47.03,47.14,600932.0,38.6241,38.6323,38.5094,38.5995,600932.0
2018-10-24 13:00:00,47.13,47.13,46.91,46.98,921021.0,38.5913,38.5913,38.4112,38.4685,921021.0
2018-10-24 13:30:00,46.98,47.07,46.9,46.97,1191809.0,38.4685,38.5422,38.403,38.4603,1191809.0
2018-10-24 14:00:00,46.96,47.06,46.85,47.05,1318573.0,38.4521,38.534,38.3621,38.5258,1318573.0
2018-10-24 14:30:00,47.05,47.1,46.92,46.98,990957.0,38.5258,38.5668,38.4194,38.4685,990957.0
2018-10-24 15:00:00,46.97,46.97,46.67,46.68,1002212.0,38.4603,38.4603,38.2147,38.2229,1002212.0
2018-10-24 15:30:00,46.68,46.78,46.33,46.36,1713670.0,38.2229,38.3047,37.9363,37.9608,1713670.0
2018-10-25 09:30:00,46.83,47.02,46.73,46.97,2328388.0,38.3457,38.5013,38.2638,38.4603,2328388.0
2018-10-25 10:00:00,46.97,47.15,46.96,47.13,1052860.0,38.4603,38.6077,38.4521,38.5913,1052860.0
2018-10-25 10:30:00,47.13,47.28,47.11,47.17,1153014.0,38.5913,38.7142,38.575,38.6241,1153014.0
2018-10-25 11:00:00,47.17,47.36,47.06,47.35,995265.0,38.6241,38.7797,38.534,38.7715,995265.0
2018-10-25 11:30:00,47.34,47.38,47.22,47.28,583828.0,38.7633,38.796,38.665,38.7142,583828.0
2018-10-25 12:00:00,47.29,47.34,47.21,47.26,645218.0,38.7223,38.7633,38.6568,38.6978,645218.0
2018-10-25 12:30:00,47.25,47.39,47.23,47.37,561245.0,38.6896,38.8042,38.6732,38.7878,561245.0
2018-10-25 13:00:00,47.38,47.4,47.26,47.35,632491.0,38.796,38.8124,38.6978,38.7715,632491.0
2018-10-25 13:30:00,47.36,47.45,47.3,47.37,1147863.0,38.7797,38.8534,38.7305,38.7878,1147863.0
2018-10-25 14:00:00,47.37,47.48,47.34,47.45,954700.0,38.7878,38.8779,38.7633,38.8534,954700.0
2018-10-25 14:30:00,47.45,47.53,47.41,47.43,940798.0,38.8534,38.9189,38.8206,38.837,940798.0
2018-10-25 15:00:00,47.42,47.46,47.33,47.36,1176016.0,38.8288,38.8615,38.7551,38.7797,1176016.0
2018-10-25 15:30:00,47.36,47.39,47.09,47.18,1600479.0,38.7797,38.8042,38.5586,38.6323,1600479.0
2018-10-26 09:30:00,46.25,46.52,46.16,46.44,1900481.0,37.8708,38.0918,37.7971,38.0263,1900481.0
2018-10-26 10:00:00,46.43,46.44,46.1,46.22,2147408.0,38.0182,38.0263,37.7479,37.8462,2147408.0
2018-10-26 10:30:00,46.21,46.26,46.03,46.05,1451296.0,37.838,37.879,37.6906,37.707,1451296.0
2018-10-26 11:00:00,46.05,46.47,46.04,46.44,2123141.0,37.707,38.0509,37.6988,38.0263,2123141.0
2018-10-26 11:30:00,46.44,46.67,46.44,46.61,1370700.0,38.0263,38.2147,38.0263,38.1655,1370700.0
2018-10-26 12:00:00,46.6,46.84,46.6,46.79,1543487.0,38.1574,38.3539,38.1574,38.3129,1543487.0
2018-10-26 12:30:00,46.78,47.0,46.75,46.84,917111.0,38.3047,38.4849,38.2802,38.3539,917111.0
2018-10-26 13:00:00,46.84,47.0,46.78,46.79,832543.0,38.3539,38.4849,38.3047,38.3129,832543.0
2018-10-26 13:30:00,46.78,46.88,46.66,46.83,1023619.0,38.3047,38.3866,38.2065,38.3457,1023619.0
2018-10-26 14:00:00,46.83,46.87,46.61,46.76,1104464.0,38.3457,38.3784,38.1655,38.2884,1104464.0
2018-10-26 14:30:00,46.76,46.87,46.52,46.56,1197805.0,38.2884,38.3784,38.0918,38.1246,1197805.0
2018-10-26 15:00:00,46.55,46.75,46.45,46.7,1847642.0,38.1164,38.2802,38.0345,38.2392,1847642.0
2018-10-26 15:30:00,46.7,46.88,46.57,46.68,4057258.0,38.2392,38.3866,38.1328,38.2229,4057258.0
2018-10-29 09:30:00,47.05,47.12,46.75,46.85,1402291.0,38.5258,38.5831,38.2802,38.3621,1402291.0
2018-10-29 10:00:00,46.85,47.01,46.85,46.97,1362328.0,38.3621,38.4931,38.3621,38.4603,1362328.0
2018-10-29 10:30:00,46.96,46.99,46.78,46.86,1215030.0,38.4521,38.4767,38.3047,38.3702,1215030.0
2018-10-29 11:00:00,46.87,46.91,46.62,46.69,830917.0,38.3784,38.4112,38.1737,38.231,830917.0
2018-10-29 11:30:00,46.69,46.81,46.58,46.59,849001.0,38.231,38.3293,38.141,38.1492,849001.0
2018-10-29 12:00:00,46.59,46.61,46.29,46.34,1225270.0,38.1492,38.1655,37.9035,37.9445,1225270.0
2018-10-29 12:30:00,46.35,46.48,46.26,46.29,1416301.0,37.9526,38.0591,37.879,37.9035,1416301.0
2018-10-29 13:00:00,46.29,46.5,46.29,46.38,815573.0,37.9035,38.0755,37.9035,37.9772,815573.0
2018-10-29 13:30:00,46.38,46.59,46.38,46.48,1292418.0,37.9772,38.1492,37.9772,38.0591,1292418.0
2018-10-29 14:00:00,46.48,46.5,46.14,46.14,1601283.0,38.0591,38.0755,37.7807,37.7807,1601283.0
2018-10-29 14:30:00,46.14,46.17,45.97,45.99,1857941.0,37.7807,37.8053,37.6415,37.6579,1857941.0
2018-10-29 15:00:00,45.99,45.99,45.66,45.7,2257678.0,37.6579,37.6579,37.3877,37.4204,2257678.0
2018-10-29 15:30:00,45.7,45.9,45.34,45.86,3160370.0,37.4204,37.5842,37.1256,37.5514,3160370.0
2018-10-30 09:30:00,46.13,46.51,46.02,46.46,2383224.0,37.7725,38.0837,37.6824,38.0427,2383224.0
2018-10-30 10:00:00,46.46,46.48,46.29,46.32,1966803.0,38.0427,38.0591,37.9035,37.9281,1966803.0
2018-10-30 10:30:00,46.31,46.37,46.1,46.24,1577175.0,37.9199,37.969,37.7479,37.8626,1577175.0
2018-10-30 11:00:00,46.24,46.39,46.17,46.36,1433526.0,37.8626,37.9854,37.8053,37.9608,1433526.0
2018-10-30 11:30:00,46.36,46.53,46.34,46.37,1455242.0,37.9608,38.1,37.9445,37.969,1455242.0
2018-10-30 12:00:00,46.38,46.5,46.37,46.47,1398941.0,37.9772,38.0755,37.969,38.0509,1398941.0
2018-10-30 12:30:00,46.47,46.5,46.31,46.32,1923330.0,38.0509,38.0755,37.9199,37.9281,1923330.0
2018-10-30 13:00:00,46.31,46.36,46.19,46.21,999430.0,37.9199,37.9608,37.8216,37.838,999430.0
2018-10-30 13:30:00,46.2,46.38,46.14,46.36,839208.0,37.8298,37.9772,37.7807,37.9608,839208.0
2018-10-30 14:00:00,46.36,46.38,46.22,46.27,1463010.0,37.9608,37.9772,37.8462,37.8871,1463010.0
2018-10-30 14:30:00,46.28,46.54,46.23,46.5,1888037.0,37.8953,38.1082,37.8544,38.0755,1888037.0
2018-10-30 15:00:00,46.5,46.62,46.4,46.59,1462947.0,38.0755,38.1737,37.9936,38.1492,1462947.0
2018-10-30 15:30:00,46.59,46.74,46.53,46.72,2384453.0,38.1492,38.272,38.1,38.2556,2384453.0
2018-10-31 09:30:00,47.23,47.3,47.11,47.26,1545720.0,38.6732,38.7305,38.575,38.6978,1545720.0
2018-10-31 10:00:00,47.27,47.3,47.1,47.14,918622.0,38.706,38.7305,38.5668,38.5995,918622.0
2018-10-31 10:30:00,47.14,47.25,47.07,47.12,1024971.0,38.5995,38.6896,38.5422,38.5831,1024971.0
2018-10-31 11:00:00,47.13,47.28,47.04,47.24,1070817.0,38.5913,38.7142,38.5176,38.6814,1070817.0
2018-10-31 11:30:00,47.25,47.29,47.13,47.26,1830143.0,38.6896,38.7223,38.5913,38.6978,1830143.0
2018-10-31 12:00:00,47.25,47.28,47.04,47.14,999127.0,38.6896,38.7142,38.5176,38.5995,999127.0
2018-10-31 12:30:00,47.15,47.23,47.11,47.19,833725.0,38.6077,38.6732,38.575,38.6405,833725.0
2018-10-31 13:00:00,47.2,47.31,47.16,47.23,647913.0,38.6486,38.7387,38.6159,38.6732,647913.0
2018-10-31 13:30:00,47.24,47.3,47.16,47.27,649861.0,38.6814,38.7305,38.6159,38.706,649861.0
2018-10-31 14:00:00,47.28,47.44,47.23,47.43,736380.0,38.7142,38.8452,38.6732,38.837,736380.0
2018-10-31 14:30:00,47.42,47.44,47.34,47.43,1035941.0,38.8288,38.8452,38.7633,38.837,1035941.0
2018-10-31 15:00:00,47.42,47.5,47.35,47.41,1570947.0,38.8288,38.8943,38.7715,38.8206,1570947.0
2018-10-31 15:30:00,47.4,47.42,47.23,47.25,2258365.0,38.8124,38.8288,38.6732,38.6896,2258365.0
2018-11-01 09:30:00,47.99,48.03,47.74,47.81,1812698.0,39.2955,39.3283,39.0908,39.1481,1812698.0
2018-11-01 10:00:00,47.8,48.18,47.76,48.18,1815110.0,39.1399,39.4511,39.1072,39.4511,1815110.0
2018-11-01 10:30:00,48.17,48.45,48.16,48.45,824971.0,39.4429,39.6722,39.4347,39.6722,824971.0
2018-11-01 11:00:00,48.45,48.63,48.35,48.58,1542202.0,39.6722,39.8196,39.5903,39.7786,1542202.0
2018-11-01 11:30:00,48.58,48.62,48.5,48.52,1942165.0,39.7786,39.8114,39.7131,39.7295,1942165.0
2018-11-01 12:00:00,48.52,48.61,48.46,48.54,1588614.0,39.7295,39.8032,39.6804,39.7459,1588614.0
2018-11-01 12:30:00,48.54,48.88,48.52,48.88,2049895.0,39.7459,40.0243,39.7295,40.0243,2049895.0
2018-11-01 13:00:00,48.88,48.9,48.66,48.89,1062976.0,40.0243,40.0407,39.8441,40.0325,1062976.0
2018-11-01 13:30:00,48.89,48.91,48.74,48.78,1316778.0,40.0325,40.0488,39.9096,39.9424,1316778.0
2018-11-01 14:00:00,48.79,48.85,48.72,48.84,1920961.0,39.9506,39.9997,39.8933,39.9915,1920961.0
2018-11-01 14:30:00,48.84,48.84,48.77,48.82,1308118.0,39.9915,39.9915,39.9342,39.9751,1308118.0
2018-11-01 15:00:00,48.81,48.9,48.75,48.89,1497729.0,39.967,40.0407,39.9178,40.0325,1497729.0
2018-11-01 15:30:00,48.88,48.93,48.84,48.9,3927194.0,40.0243,40.0652,39.9915,40.0407,3927194.0
2018-11-02 09:30:00,49.7,49.85,49.48,49.67,4530572.0,40.6957,40.8185,40.5156,40.6712,4530572.0
2018-11-02 10:00:00,49.66,49.7,49.46,49.47,2916305.0,40.663,40.6957,40.4992,40.5074,2916305.0
2018-11-02 10:30:00,49.47,49.53,49.23,49.46,2199893.0,40.5074,40.5565,40.3109,40.4992,2199893.0
2018-11-02 11:00:00,49.47,49.48,49.21,49.29,1628949.0,40.5074,40.5156,40.2945,40.36,1628949.0
2018-11-02 11:30:00,49.29,49.33,49.18,49.31,2062611.0,40.36,40.3928,40.2699,40.3764,2062611.0
2018-11-02 12:00:00,49.31,49.34,49.13,49.18,1284685.0,40.3764,40.4009,40.229,40.2699,1284685.0
2018-11-02 12:30:00,49.19,49.2,48.73,48.85,1501054.0,40.2781,40.2863,39.9015,39.9997,1501054.0
2018-11-02 13:00:00,48.85,49.0,48.73,48.98,1070293.0,39.9997,40.1225,39.9015,40.1062,1070293.0
2018-11-02 13:30:00,48.98,49.09,48.9,49.02,1078364.0,40.1062,40.1962,40.0407,40.1389,1078364.0
2018-11-02 14:00:00,49.01,49.35,48.87,49.31,1892957.0,40.1307,40.4091,40.0161,40.3764,1892957.0
2018-11-02 14:30:00,49.31,49.33,49.13,49.22,2848324.0,40.3764,40.3928,40.229,40.3027,2848324.0
2018-11-02 15:00:00,49.22,49.32,49.09,49.25,2285348.0,40.3027,40.3846,40.1962,40.3272,2285348.0
2018-11-02 15:30:00,49.24,49.32,49.17,49.2,2742125.0,40.3191,40.3846,40.2617,40.2863,2742125.0
2018-11-05 09:30:00,49.14,49.35,49.14,49.27,2200449.0,40.2372,40.4091,40.2372,40.3436,2200449.0
2018-11-05 10:00:00,49.28,49.29,49.14,49.25,1299104.0,40.3518,40.36,40.2372,40.3272,1299104.0
2018-11-05 10:30:00,49.25,49.35,49.19,49.34,1148686.0,40.3272,40.4091,40.2781,40.4009,1148686.0
2018-11-05 11:00:00,49.34,49.4,49.15,49.16,1710515.0,40.4009,40.4501,40.2454,40.2535,1710515.0
2018-11-05 11:30:00,49.16,49.19,49.07,49.15,884288.0,40.2535,40.2781,40.1799,40.2454,884288.0
2018-11-05 12:00:00,49.16,49.19,49.06,49.14,919983.0,40.2535,40.2781,40.1717,40.2372,919983.0
2018-11-05 12:30:00,49.15,49.16,49.09,49.16,509225.0,40.2454,40.2535,40.1962,40.2535,509225.0
2018-11-05 13:00:00,49.16,49.22,49.14,49.19,647442.0,40.2535,40.3027,40.2372,40.2781,647442.0
2018-11-05 13:30:00,49.19,49.31,49.17,49.27,850460.0,40.2781,40.3764,40.2617,40.3436,850460.0
2018-11-05 14:00:00,49.28,49.37,49.26,49.35,1493778.0,40.3518,40.4255,40.3354,40.4091,1493778.0
2018-11-05 14:30:00,49.35,49.43,49.3,49.4,1191221.0,40.4091,40.4746,40.3682,40.4501,1191221.0
2018-11-05 15:00:00,49.4,49.41,49.25,49.33,1178068.0,40.4501,40.4583,40.3272,40.3928,1178068.0
2018-11-05 15:30:00,49.32,49.4,49.29,49.36,1033607.0,40.3846,40.4501,40.36,40.4173,1033607.0
2018-11-06 09:30:00,49.08,49.32,49.04,49.29,1206682.0,40.188,40.3846,40.1553,40.36,1206682.0
2018-11-06 10:00:00,49.28,49.31,49.22,49.24,954325.0,40.3518,40.3764,40.3027,40.3191,954325.0
2018-11-06 10:30:00,49.25,49.25,49.14,49.21,543158.0,40.3272,40.3272,40.2372,40.2945,543158.0
2018-11-06 11:00:00,49.22,49.25,49.12,49.13,649869.0,40.3027,40.3272,40.2208,40.229,649869.0
2018-11-06 11:30:00,49.13,49.17,49.09,49.15,546756.0,40.229,40.2617,40.1962,40.2454,546756.0
2018-11-06 12:00:00,49.16,49.23,49.14,49.2,539890.0,40.2535,40.3109,40.2372,40.2863,539890.0
2018-11-06 12:30:00,49.2,49.25,49.16,49.17,466256.0,40.2863,40.3272,40.2535,40.2617,466256.0
2018-11-06 13:00:00,49.17,49.2,49.1,49.12,751778.0,40.2617,40.2863,40.2044,40.2208,751778.0
2018-11-06 13:30:00,49.11,49.18,49.1,49.16,481107.0,40.2126,40.2699,40.2044,40.2535,481107.0
2018-11-06 14:00:00,49.15,49.16,49.01,49.03,698366.0,40.2454,40.2535,40.1307,40.1471,698366.0
2018-11-06 14:30:00,49.02,49.07,48.99,49.05,873869.0,40.1389,40.1799,40.1143,40.1635,873869.0
2018-11-06 15:00:00,49.05,49.15,49.01,49.14,829895.0,40.1635,40.2454,40.1307,40.2372,829895.0
2018-11-06 15:30:00,49.14,49.26,49.1,49.23,1234786.0,40.2372,40.3354,40.2044,40.3109,1234786.0
2018-11-07 09:30:00,49.86,49.89,49.62,49.62,3925965.0,40.8267,40.8513,40.6302,40.6302,3925965.0
2018-11-07 10:00:00,49.62,49.74,49.58,49.73,1387427.0,40.6302,40.7285,40.5975,40.7203,1387427.0
2018-11-07 10:30:00,49.73,49.83,49.71,49.77,1454308.0,40.7203,40.8022,40.7039,40.753,1454308.0
2018-11-07 11:00:00,49.77,49.83,49.72,49.79,1488296.0,40.753,40.8022,40.7121,40.7694,1488296.0
2018-11-07 11:30:00,49.79,49.9,49.75,49.88,776623.0,40.7694,40.8595,40.7367,40.8431,776623.0
2018-11-07 12:00:00,49.89,49.93,49.82,49.84,1458573.0,40.8513,40.884,40.794,40.8104,1458573.0
2018-11-07 12:30:00,49.84,49.96,49.84,49.95,1015997.0,40.8104,40.9086,40.8104,40.9004,1015997.0
2018-11-07 13:00:00,49.95,50.0,49.94,49.99,750534.0,40.9004,40.9414,40.8922,40.9332,750534.0
2018-11-07 13:30:00,49.99,50.0,49.9,49.94,915621.0,40.9332,40.9414,40.8595,40.8922,915621.0
2018-11-07 14:00:00,49.94,50.05,49.94,50.02,1012928.0,40.8922,40.9823,40.8922,40.9577,1012928.0
2018-11-07 14:30:00,50.01,50.09,50.0,50.08,1206113.0,40.9496,41.0151,40.9414,41.0069,1206113.0
2018-11-07 15:00:00,50.09,50.15,50.07,50.13,1684830.0,41.0151,41.0642,40.9987,41.0478,1684830.0
2018-11-07 15:30:00,50.13,50.2,50.06,50.12,2916283.0,41.0478,41.1051,40.9905,41.0396,2916283.0
2018-11-08 09:30:00,49.48,49.64,49.39,49.54,2089554.0,40.5156,40.6466,40.4419,40.5647,2089554.0
2018-11-08 10:00:00,49.53,49.54,49.31,49.34,1039283.0,40.5565,40.5647,40.3764,40.4009,1039283.0
2018-11-08 10:30:00,49.34,49.41,49.28,49.39,1222010.0,40.4009,40.4583,40.3518,40.4419,1222010.0
2018-11-08 11:00:00,49.38,49.4,49.24,49.27,1051538.0,40.4337,40.4501,40.3191,40.3436,1051538.0
2018-11-08 11:30:00,49.27,49.38,49.19,49.21,953057.0,40.3436,40.4337,40.2781,40.2945,953057.0
2018-11-08 12:00:00,49.21,49.23,49.1,49.1,578898.0,40.2945,40.3109,40.2044,40.2044,578898.0
2018-11-08 12:30:00,49.1,49.14,49.04,49.08,724612.0,40.2044,40.2372,40.1553,40.188,724612.0
2018-11-08 13:00:00,49.08,49.14,49.06,49.08,624867.0,40.188,40.2372,40.1717,40.188,624867.0
2018-11-08 13:30:00,49.08,49.2,49.04,49.2,986946.0,40.188,40.2863,40.1553,40.2863,986946.0
2018-11-08 14:00:00,49.2,49.23,48.92,48.94,2726291.0,40.2863,40.3109,40.057,40.0734,2726291.0
2018-11-08 14:30:00,48.93,48.94,48.79,48.79,1740777.0,40.0652,40.0734,39.9506,39.9506,1740777.0
2018-11-08 15:00:00,48.78,48.95,48.75,48.89,1315196.0,39.9424,40.0816,39.9178,40.0325,1315196.0
2018-11-08 15:30:00,48.89,48.93,48.78,48.92,1404202.0,40.0325,40.0652,39.9424,40.057,1404202.0
2018-11-09 09:30:00,48.2,48.22,48.03,48.11,2000497.0,39.4675,39.4839,39.3283,39.3938,2000497.0
2018-11-09 10:00:00,48.11,48.17,47.96,48.05,1004330.0,39.3938,39.4429,39.271,39.3447,1004330.0
2018-11-09 10:30:00,48.05,48.14,48.02,48.07,927226.0,39.3447,39.4183,39.3201,39.361,927226.0
2018-11-09 11:00:00,48.07,48.12,47.93,47.99,1027669.0,39.361,39.402,39.2464,39.2955,1027669.0
2018-11-09 11:30:00,47.98,48.04,47.82,47.83,853098.0,39.2873,39.3365,39.1563,39.1645,853098.0
2018-11-09 12:00:00,47.83,47.86,47.77,47.79,611364.0,39.1645,39.1891,39.1154,39.1318,611364.0
2018-11-09 12:30:00,47.8,47.9,47.78,47.84,506665.0,39.1399,39.2218,39.1236,39.1727,506665.0
2018-11-09 13:00:00,47.83,47.89,47.75,47.75,626883.0,39.1645,39.2136,39.099,39.099,626883.0
2018-11-09 13:30:00,47.76,47.81,47.73,47.76,421447.0,39.1072,39.1481,39.0826,39.1072,421447.0
2018-11-09 14:00:00,47.76,47.84,47.67,47.71,851162.0,39.1072,39.1727,39.0335,39.0662,851162.0
2018-11-09 14:30:00,47.7,48.05,47.7,47.99,1354400.0,39.0581,39.3447,39.0581,39.2955,1354400.0
2018-11-09 15:00:00,48.0,48.13,47.95,48.08,884129.0,39.3037,39.4102,39.2628,39.3692,884129.0
2018-11-09 15:30:00,48.08,48.17,48.02,48.02,2690167.0,39.3692,39.4429,39.3201,39.3201,2690167.0
2018-11-12 09:30:00,47.85,47.95,47.68,47.68,789599.0,39.1809,39.2628,39.0417,39.0417,789599.0
2018-11-12 10:00:00,47.67,47.7,47.56,47.65,1731113.0,39.0335,39.0581,38.9434,39.0171,1731113.0
2018-11-12 10:30:00,47.64,47.65,47.37,47.4,1356424.0,39.0089,39.0171,38.7878,38.8124,1356424.0
2018-11-12 11:00:00,47.4,47.46,47.26,47.28,1442960.0,38.8124,38.8615,38.6978,38.7142,1442960.0
2018-11-12 11:30:00,47.28,47.5,47.27,47.47,1354562.0,38.7142,38.8943,38.706,38.8697,1354562.0
2018-11-12 12:00:00,47.48,47.61,47.47,47.56,1325261.0,38.8779,38.9844,38.8697,38.9434,1325261.0
2018-11-12 12:30:00,47.56,47.62,47.48,47.57,929700.0,38.9434,38.9926,38.8779,38.9516,929700.0
2018-11-12 13:00:00,47.57,47.59,47.47,47.54,851424.0,38.9516,38.968,38.8697,38.927,851424.0
2018-11-12 13:30:00,47.54,47.62,47.44,47.57,785255.0,38.927,38.9926,38.8452,38.9516,785255.0
2018-11-12 14:00:00,47.57,47.68,47.54,47.55,828736.0,38.9516,39.0417,38.927,38.9352,828736.0
2018-11-12 14:30:00,47.54,47.62,47.46,47.47,1134867.0,38.927,38.9926,38.8615,38.8697,1134867.0
2018-11-12 15:00:00,47.47,47.53,47.39,47.45,1065618.0,38.8697,38.9189,38.8042,38.8534,1065618.0
2018-11-12 15:30:00,47.45,47.49,47.3,47.37,2306225.0,38.8534,38.8861,38.7305,38.7878,2306225.0
2018-11-13 09:30:00,47.82,48.01,47.82,47.85,992843.0,39.1563,39.3119,39.1563,39.1809,992843.0
2018-11-13 10:00:00,47.84,47.9,47.63,47.64,1599265.0,39.1727,39.2218,39.0007,39.0089,1599265.0
2018-11-13 10:30:00,47.64,48.05,47.63,48.02,1329169.0,39.0089,39.3447,39.0007,39.3201,1329169.0
2018-11-13 11:00:00,48.02,48.34,48.01,48.23,1652985.0,39.3201,39.5821,39.3119,39.492,1652985.0
2018-11-13 11:30:00,48.23,48.34,48.18,48.27,1674848.0,39.492,39.5821,39.4511,39.5248,1674848.0
2018-11-13 12:00:00,48.28,48.35,48.16,48.26,887057.0,39.533,39.5903,39.4347,39.5166,887057.0
2018-11-13 12:30:00,48.26,48.26,48.04,48.07,780326.0,39.5166,39.5166,39.3365,39.361,780326.0
2018-11-13 13:00:00,48.08,48.15,47.97,48.01,599109.0,39.3692,39.4265,39.2791,39.3119,599109.0
2018-11-13 13:30:00,48.02,48.15,47.98,47.98,1225838.0,39.3201,39.4265,39.2873,39.2873,1225838.0
2018-11-13 14:00:00,47.98,48.02,47.81,47.92,1078990.0,39.2873,39.3201,39.1481,39.2382,1078990.0
2018-11-13 14:30:00,47.91,48.0,47.82,47.89,921232.0,39.23,39.3037,39.1563,39.2136,921232.0
2018-11-13 15:00:00,47.89,48.01,47.81,47.86,1919419.0,39.2136,39.3119,39.1481,39.1891,1919419.0
2018-11-13 15:30:00,47.86,47.98,47.8,47.92,4426510.0,39.1891,39.2873,39.1399,39.2382,4426510.0
2018-11-14 09:30:00,48.32,48.48,48.32,48.42,2675521.0,39.5657,39.6967,39.5657,39.6476,2675521.0
2018-11-14 10:00:00,48.41,48.44,48.08,48.2,1964581.0,39.6394,39.664,39.3692,39.4675,1964581.0
2018-11-14 10:30:00,48.2,48.3,48.06,48.12,1534938.0,39.4675,39.5494,39.3528,39.402,1534938.0
2018-11-14 11:00:00,48.11,48.13,47.99,48.08,1427752.0,39.3938,39.4102,39.2955,39.3692,1427752.0
2018-11-14 11:30:00,48.08,48.14,47.93,48.14,1231282.0,39.3692,39.4183,39.2464,39.4183,1231282.0
2018-11-14 12:00:00,48.15,48.21,48.02,48.18,1019283.0,39.4265,39.4757,39.3201,39.4511,1019283.0
2018-11-14 12:30:00,48.18,48.19,47.99,48.01,2121506.0,39.4511,39.4593,39.2955,39.3119,2121506.0
2018-11-14 13:00:00,48.01,48.12,47.95,48.03,1742773.0,39.3119,39.402,39.2628,39.3283,1742773.0
2018-11-14 13:30:00,48.02,48.05,47.85,47.96,1002717.0,39.3201,39.3447,39.1809,39.271,1002717.0
2018-11-14 14:00:00,47.95,48.08,47.77,47.96,1684030.0,39.2628,39.3692,39.1154,39.271,1684030.0
2018-11-14 14:30:00,47.95,48.27,47.92,48.27,2020978.0,39.2628,39.5248,39.2382,39.5248,2020978.0
2018-11-14 15:00:00,48.27,48.45,48.22,48.34,1964471.0,39.5248,39.6722,39.4839,39.5821,1964471.0
2018-11-14 15:30:00,48.34,48.36,48.14,48.19,2459832.0,39.5821,39.5985,39.4183,39.4593,2459832.0
2018-11-15 09:30:00,48.43,48.72,48.36,48.6,3566257.0,39.6558,39.8933,39.5985,39.795,3566257.0
2018-11-15 10:00:00,48.6,48.72,48.57,48.63,4514378.0,39.795,39.8933,39.7704,39.8196,4514378.0
2018-11-15 10:30:00,48.62,48.62,48.37,48.53,4395364.0,39.8114,39.8114,39.6067,39.7377,4395364.0
2018-11-15 11:00:00,48.53,48.85,48.48,48.81,2903238.0,39.7377,39.9997,39.6967,39.967,2903238.0
2018-11-15 11:30:00,48.81,49.02,48.79,49.0,3712832.0,39.967,40.1389,39.9506,40.1225,3712832.0
2018-11-15 12:00:00,49.0,49.06,48.88,48.99,2101746.0,40.1225,40.1717,40.0243,40.1143,2101746.0
2018-11-15 12:30:00,48.98,49.02,48.81,48.86,1701701.0,40.1062,40.1389,39.967,40.0079,1701701.0
2018-11-15 13:00:00,48.86,49.29,48.77,49.29,3084067.0,40.0079,40.36,39.9342,40.36,3084067.0
2018-11-15 13:30:00,49.3,49.41,49.13,49.3,3278939.0,40.3682,40.4583,40.229,40.3682,3278939.0
2018-11-15 14:00:00,49.3,49.42,49.22,49.41,1791932.0,40.3682,40.4664,40.3027,40.4583,1791932.0
2018-11-15 14:30:00,49.41,49.48,49.3,49.33,3361023.0,40.4583,40.5156,40.3682,40.3928,3361023.0
2018-11-15 15:00:00,49.32,49.33,48.98,49.04,3764997.0,40.3846,40.3928,40.1062,40.1553,3764997.0
2018-11-15 15:30:00,49.04,49.24,49.03,49.23,3783843.0,40.1553,40.3191,40.1471,40.3109,3783843.0
2018-11-16 09:30:00,48.81,48.97,48.7,48.96,2394278.0,39.967,40.098,39.8769,40.0898,2394278.0
2018-11-16 10:00:00,48.97,49.09,48.9,49.07,2355345.0,40.098,40.1962,40.0407,40.1799,2355345.0
2018-11-16 10:30:00,49.07,49.19,48.96,48.96,2007077.0,40.1799,40.2781,40.0898,40.0898,2007077.0
2018-11-16 11:00:00,48.97,49.02,48.92,48.96,1639608.0,40.098,40.1389,40.057,40.0898,1639608.0
2018-11-16 11:30:00,48.97,49.02,48.9,48.98,1784278.0,40.098,40.1389,40.0407,40.1062,1784278.0
2018-11-16 12:00:00,48.98,49.06,48.92,48.99,1389446.0,40.1062,40.1717,40.057,40.1143,1389446.0
2018-11-16 12:30:00,48.99,49.55,48.93,49.45,2961399.0,40.1143,40.5729,40.0652,40.491,2961399.0
2018-11-16 13:00:00,49.46,49.49,49.23,49.27,1522832.0,40.4992,40.5238,40.3109,40.3436,1522832.0
2018-11-16 13:30:00,49.28,49.28,49.16,49.23,1088509.0,40.3518,40.3518,40.2535,40.3109,1088509.0
2018-11-16 14:00:00,49.22,49.36,49.22,49.35,1326218.0,40.3027,40.4173,40.3027,40.4091,1326218.0
2018-11-16 14:30:00,49.35,49.43,49.33,49.42,1558589.0,40.4091,40.4746,40.3928,40.4664,1558589.0
2018-11-16 15:00:00,49.42,49.51,49.38,49.46,1883212.0,40.4664,40.5401,40.4337,40.4992,1883212.0
2018-11-16 15:30:00,49.46,49.5,49.33,49.35,2560379.0,40.4992,40.532,40.3928,40.4091,2560379.0
2018-11-19 09:30:00,49.02,49.07,48.85,48.92,1858227.0,40.1389,40.1799,39.9997,40.057,1858227.0
2018-11-19 10:00:00,48.93,48.93,48.76,48.84,1400928.0,40.0652,40.0652,39.926,39.9915,1400928.0
2018-11-19 10:30:00,48.84,49.03,48.76,49.02,1616241.0,39.9915,40.1471,39.926,40.1389,1616241.0
2018-11-19 11:00:00,49.02,49.07,48.84,48.88,1731028.0,40.1389,40.1799,39.9915,40.0243,1731028.0
2018-11-19 11:30:00,48.87,48.89,48.63,48.69,976701.0,40.0161,40.0325,39.8196,39.8687,976701.0
2018-11-19 12:00:00,48.69,48.72,48.56,48.68,1137182.0,39.8687,39.8933,39.7623,39.8605,1137182.0
2018-11-19 12:30:00,48.67,48.81,48.59,48.76,1067170.0,39.8523,39.967,39.7868,39.926,1067170.0
2018-11-19 13:00:00,48.76,48.77,48.66,48.73,917543.0,39.926,39.9342,39.8441,39.9015,917543.0
2018-11-19 13:30:00,48.72,48.83,48.62,48.69,1360597.0,39.8933,39.9833,39.8114,39.8687,1360597.0
2018-11-19 14:00:00,48.7,48.73,48.6,48.71,938080.0,39.8769,39.9015,39.795,39.8851,938080.0
2018-11-19 14:30:00,48.7,48.81,48.64,48.79,955977.0,39.8769,39.967,39.8278,39.9506,955977.0
2018-11-19 15:00:00,48.79,48.91,48.73,48.82,2612465.0,39.9506,40.0488,39.9015,39.9751,2612465.0
2018-11-19 15:30:00,48.82,48.83,48.66,48.7,2346590.0,39.9751,39.9833,39.8441,39.8769,2346590.0
2018-11-20 09:30:00,47.93,48.05,47.78,47.87,3615338.0,39.2464,39.3447,39.1236,39.1973,3615338.0
2018-11-20 10:00:00,47.87,47.89,47.61,47.81,3418966.0,39.1973,39.2136,38.9844,39.1481,3418966.0
2018-11-20 10:30:00,47.82,48.12,47.76,48.1,3502563.0,39.1563,39.402,39.1072,39.3856,3502563.0
2018-11-20 11:00:00,48.09,48.17,47.9,47.91,2202177.0,39.3774,39.4429,39.2218,39.23,2202177.0
2018-11-20 11:30:00,47.91,48.13,47.87,48.08,1683934.0,39.23,39.4102,39.1973,39.3692,1683934.0
2018-11-20 12:00:00,48.08,48.17,47.95,48.08,1440354.0,39.3692,39.4429,39.2628,39.3692,1440354.0
2018-11-20 12:30:00,48.07,48.1,47.9,47.91,898094.0,39.361,39.3856,39.2218,39.23,898094.0
2018-11-20 13:00:00,47.9,47.95,47.74,47.81,950912.0,39.2218,39.2628,39.0908,39.1481,950912.0
2018-11-20 13:30:00,47.8,47.85,47.71,47.71,1262349.0,39.1399,39.1809,39.0662,39.0662,1262349.0
2018-11-20 14:00:00,47.71,47.78,47.62,47.65,3966990.0,39.0662,39.1236,38.9926,39.0171,3966990.0
2018-11-20 14:30:00,47.66,47.81,47.63,47.66,1490298.0,39.0253,39.1481,39.0007,39.0253,1490298.0
2018-11-20 15:00:00,47.67,47.77,47.53,47.72,2198659.0,39.0335,39.1154,38.9189,39.0744,2198659.0
2018-11-20 15:30:00,47.72,47.8,47.66,47.71,2039706.0,39.0744,39.1399,39.0253,39.0662,2039706.0
2018-11-21 09:30:00,48.55,48.68,48.48,48.65,2485477.0,39.7541,39.8605,39.6967,39.8359,2485477.0
2018-11-21 10:00:00,48.66,48.76,48.63,48.73,2382255.0,39.8441,39.926,39.8196,39.9015,2382255.0
2018-11-21 10:30:00,48.73,48.77,48.62,48.69,1873892.0,39.9015,39.9342,39.8114,39.8687,1873892.0
2018-11-21 11:00:00,48.68,48.88,48.64,48.83,1479491.0,39.8605,40.0243,39.8278,39.9833,1479491.0
2018-11-21 11:30:00,48.83,48.86,48.74,48.77,558616.0,39.9833,40.0079,39.9096,39.9342,558616.0
2018-11-21 12:00:00,48.77,48.8,48.63,48.69,860760.0,39.9342,39.9588,39.8196,39.8687,860760.0
2018-11-21 12:30:00,48.68,48.74,48.64,48.71,734929.0,39.8605,39.9096,39.8278,39.8851,734929.0
2018-11-21 13:00:00,48.71,48.74,48.63,48.67,1169375.0,39.8851,39.9096,39.8196,39.8523,1169375.0
2018-11-21 13:30:00,48.67,48.72,48.66,48.72,463541.0,39.8523,39.8933,39.8441,39.8933,463541.0
2018-11-21 14:00:00,48.72,48.72,48.63,48.64,540129.0,39.8933,39.8933,39.8196,39.8278,540129.0
2018-11-21 14:30:00,48.65,48.65,48.58,48.61,932894.0,39.8359,39.8359,39.7786,39.8032,932894.0
2018-11-21 15:00:00,48.61,48.69,48.61,48.64,522390.0,39.8032,39.8687,39.8032,39.8278,522390.0
2018-11-21 15:30:00,48.63,48.64,48.49,48.56,1532792.0,39.8196,39.8278,39.7049,39.7623,1532792.0
2018-11-23 09:30:00,48.01,48.15,47.96,48.1,862400.0,39.3119,39.4265,39.271,39.3856,862400.0
2018-11-23 10:00:00,48.1,48.2,48.06,48.06,925533.0,39.3856,39.4675,39.3528,39.3528,925533.0
2018-11-23 10:30:00,48.07,48.19,48.06,48.12,585436.0,39.361,39.4593,39.3528,39.402,585436.0
2018-11-23 11:00:00,48.13,48.25,48.13,48.16,616164.0,39.4102,39.5084,39.4102,39.4347,616164.0
2018-11-23 11:30:00,48.16,48.17,48.02,48.04,1339609.0,39.4347,39.4429,39.3201,39.3365,1339609.0
2018-11-23 12:00:00,48.03,48.1,48.02,48.07,910812.0,39.3283,39.3856,39.3201,39.361,910812.0
2018-11-23 12:30:00,48.07,48.13,47.99,48.0,1311285.0,39.361,39.4102,39.2955,39.3037,1311285.0
2018-11-26 09:30:00,48.63,48.79,48.6,48.79,1593513.0,39.8196,39.9506,39.795,39.9506,1593513.0
2018-11-26 10:00:00,48.78,48.79,48.55,48.63,1098723.0,39.9424,39.9506,39.7541,39.8196,1098723.0
2018-11-26 10:30:00,48.63,48.76,48.61,48.75,1625173.0,39.8196,39.926,39.8032,39.9178,1625173.0
2018-11-26 11:00:00,48.76,48.77,48.65,48.66,1585672.0,39.926,39.9342,39.8359,39.8441,1585672.0
2018-11-26 11:30:00,48.66,48.67,48.56,48.63,837171.0,39.8441,39.8523,39.7623,39.8196,837171.0
2018-11-26 12:00:00,48.63,48.67,48.52,48.52,965850.0,39.8196,39.8523,39.7295,39.7295,965850.0
2018-11-26 12:30:00,48.53,48.54,48.38,48.43,895626.0,39.7377,39.7459,39.6149,39.6558,895626.0
2018-11-26 13:00:00,48.43,48.48,48.38,48.45,765597.0,39.6558,39.6967,39.6149,39.6722,765597.0
2018-11-26 13:30:00,48.45,48.51,48.42,48.5,915407.0,39.6722,39.7213,39.6476,39.7131,915407.0
2018-11-26 14:00:00,48.5,48.57,48.48,48.52,1099676.0,39.7131,39.7704,39.6967,39.7295,1099676.0
2018-11-26 14:30:00,48.53,48.6,48.47,48.52,1880673.0,39.7377,39.795,39.6886,39.7295,1880673.0
2018-11-26 15:00:00,48.51,48.55,48.46,48.48,1060193.0,39.7213,39.7541,39.6804,39.6967,1060193.0
2018-11-26 15:30:00,48.47,48.6,48.47,48.59,1933648.0,39.6886,39.795,39.6886,39.7868,1933648.0
2018-11-27 09:30:00,48.4,48.57,48.34,48.5,1392972.0,39.6312,39.7704,39.5821,39.7131,1392972.0
2018-11-27 10:00:00,48.5,48.65,48.45,48.59,1221413.0,39.7131,39.8359,39.6722,39.7868,1221413.0
2018-11-27 10:30:00,48.58,48.72,48.53,48.67,870673.0,39.7786,39.8933,39.7377,39.8523,870673.0
2018-11-27 11:00:00,48.67,48.77,48.66,48.75,670013.0,39.8523,39.9342,39.8441,39.9178,670013.0
2018-11-27 11:30:00,48.75,48.76,48.64,48.75,917213.0,39.9178,39.926,39.8278,39.9178,917213.0
2018-11-27 12:00:00,48.75,48.79,48.56,48.57,765555.0,39.9178,39.9506,39.7623,39.7704,765555.0
2018-11-27 12:30:00,48.57,48.7,48.56,48.61,846154.0,39.7704,39.8769,39.7623,39.8032,846154.0
2018-11-27 13:00:00,48.62,48.73,48.51,48.63,1828605.0,39.8114,39.9015,39.7213,39.8196,1828605.0
2018-11-27 13:30:00,48.63,48.78,48.61,48.75,709649.0,39.8196,39.9424,39.8032,39.9178,709649.0
2018-11-27 14:00:00,48.75,48.83,48.73,48.83,509431.0,39.9178,39.9833,39.9015,39.9833,509431.0
2018-11-27 14:30:00,48.83,48.88,48.8,48.81,925903.0,39.9833,40.0243,39.9588,39.967,925903.0
2018-11-27 15:00:00,48.82,48.82,48.74,48.77,861706.0,39.9751,39.9751,39.9096,39.9342,861706.0
2018-11-27 15:30:00,48.77,48.88,48.74,48.87,2035587.0,39.9342,40.0243,39.9096,40.0161,2035587.0
2018-11-28 09:30:00,49.18,49.22,48.97,49.02,3016102.0,40.2699,40.3027,40.098,40.1389,3016102.0
2018-11-28 10:00:00,49.02,49.05,48.87,48.88,1747521.0,40.1389,40.1635,40.0161,40.0243,1747521.0
2018-11-28 10:30:00,48.88,48.98,48.84,48.96,1280275.0,40.0243,40.1062,39.9915,40.0898,1280275.0
2018-11-28 11:00:00,48.96,49.04,48.95,49.04,1007040.0,40.0898,40.1553,40.0816,40.1553,1007040.0
2018-11-28 11:30:00,49.03,49.07,48.98,49.03,891050.0,40.1471,40.1799,40.1062,40.1471,891050.0
2018-11-28 12:00:00,49.03,49.77,49.03,49.73,3720801.0,40.1471,40.753,40.1471,40.7203,3720801.0
2018-11-28 12:30:00,49.73,49.85,49.62,49.75,1610893.0,40.7203,40.8185,40.6302,40.7367,1610893.0
2018-11-28 13:00:00,49.75,49.9,49.66,49.81,1598894.0,40.7367,40.8595,40.663,40.7858,1598894.0
2018-11-28 13:30:00,49.81,49.99,49.79,49.96,1711612.0,40.7858,40.9332,40.7694,40.9086,1711612.0
2018-11-28 14:00:00,49.96,50.0,49.91,49.93,1506015.0,40.9086,40.9414,40.8677,40.884,1506015.0
2018-11-28 14:30:00,49.94,49.99,49.88,49.89,1946606.0,40.8922,40.9332,40.8431,40.8513,1946606.0
2018-11-28 15:00:00,49.89,49.91,49.8,49.91,1410696.0,40.8513,40.8677,40.7776,40.8677,1410696.0
2018-11-28 15:30:00,49.9,50.04,49.85,50.03,3567242.0,40.8595,40.9741,40.8185,40.9659,3567242.0
2018-11-29 09:30:00,49.66,49.76,49.63,49.66,1905987.0,40.663,40.7448,40.6384,40.663,1905987.0
2018-11-29 10:00:00,49.66,49.69,49.49,49.51,1805070.0,40.663,40.6875,40.5238,40.5401,1805070.0
2018-11-29 10:30:00,49.52,49.82,49.38,49.47,2835834.0,40.5483,40.794,40.4337,40.5074,2835834.0
2018-11-29 11:00:00,49.47,49.73,49.44,49.71,2298360.0,40.5074,40.7203,40.4828,40.7039,2298360.0
2018-11-29 11:30:00,49.71,49.8,49.63,49.69,2828205.0,40.7039,40.7776,40.6384,40.6875,2828205.0
2018-11-29 12:00:00,49.69,49.7,49.59,49.7,2423445.0,40.6875,40.6957,40.6056,40.6957,2423445.0
2018-11-29 12:30:00,49.7,49.75,49.68,49.72,1400025.0,40.6957,40.7367,40.6793,40.7121,1400025.0
2018-11-29 13:00:00,49.72,49.74,49.61,49.71,541315.0,40.7121,40.7285,40.622,40.7039,541315.0
2018-11-29 13:30:00,49.72,49.82,49.71,49.76,735961.0,40.7121,40.794,40.7039,40.7448,735961.0
2018-11-29 14:00:00,49.76,49.87,49.72,49.85,1039713.0,40.7448,40.8349,40.7121,40.8185,1039713.0
2018-11-29 14:30:00,49.84,49.92,49.83,49.91,1060541.0,40.8104,40.8759,40.8022,40.8677,1060541.0
2018-11-29 15:00:00,49.91,49.94,49.81,49.85,2271213.0,40.8677,40.8922,40.7858,40.8185,2271213.0
2018-11-29 15:30:00,49.84,49.86,49.62,49.64,3679899.0,40.8104,40.8267,40.6302,40.6466,3679899.0
2018-11-30 09:30:00,49.44,49.45,49.26,49.34,1441816.0,40.4828,40.491,40.3354,40.4009,1441816.0
2018-11-30 10:00:00,49.33,49.45,49.29,49.33,1189743.0,40.3928,40.491,40.36,40.3928,1189743.0
2018-11-30 10:30:00,49.34,49.43,49.33,49.38,1521879.0,40.4009,40.4746,40.3928,40.4337,1521879.0
2018-11-30 11:00:00,49.38,49.4,49.31,49.34,1392020.0,40.4337,40.4501,40.3764,40.4009,1392020.0
2018-11-30 11:30:00,49.33,49.51,49.28,49.48,1107607.0,40.3928,40.5401,40.3518,40.5156,1107607.0
2018-11-30 12:00:00,49.48,49.53,49.43,49.44,917787.0,40.5156,40.5565,40.4746,40.4828,917787.0
2018-11-30 12:30:00,49.43,49.44,49.32,49.33,566693.0,40.4746,40.4828,40.3846,40.3928,566693.0
2018-11-30 13:00:00,49.33,49.38,49.29,49.38,462663.0,40.3928,40.4337,40.36,40.4337,462663.0
2018-11-30 13:30:00,49.38,49.54,49.35,49.53,1181599.0,40.4337,40.5647,40.4091,40.5565,1181599.0
2018-11-30 14:00:00,49.53,49.54,49.41,49.43,621729.0,40.5565,40.5647,40.4583,40.4746,621729.0
2018-11-30 14:30:00,49.43,49.49,49.41,49.41,1203128.0,40.4746,40.5238,40.4583,40.4583,1203128.0
2018-11-30 15:00:00,49.41,49.55,49.4,49.48,1230385.0,40.4583,40.5729,40.4501,40.5156,1230385.0
2018-11-30 15:30:00,49.48,49.56,49.4,49.52,3903436.0,40.5156,40.5811,40.4501,40.5483,3903436.0
2018-12-03 09:30:00,50.79,50.84,50.48,50.53,4253406.0,41.5882,41.6292,41.3344,41.3753,4253406.0
2018-12-03 10:00:00,50.53,50.65,50.46,50.61,2910611.0,41.3753,41.4736,41.318,41.4408,2910611.0
2018-12-03 10:30:00,50.61,50.65,50.42,50.46,1598523.0,41.4408,41.4736,41.2853,41.318,1598523.0
2018-12-03 11:00:00,50.46,50.55,50.44,50.53,1702192.0,41.318,41.3917,41.3016,41.3753,1702192.0
2018-12-03 11:30:00,50.53,50.55,50.34,50.36,2058642.0,41.3753,41.3917,41.2198,41.2361,2058642.0
2018-12-03 12:00:00,50.37,50.56,50.36,50.55,1225507.0,41.2443,41.3999,41.2361,41.3917,1225507.0
2018-12-03 12:30:00,50.55,50.62,50.52,50.57,1712661.0,41.3917,41.449,41.3672,41.4081,1712661.0
2018-12-03 13:00:00,50.57,50.68,50.56,50.66,1652246.0,41.4081,41.4982,41.3999,41.4818,1652246.0
2018-12-03 13:30:00,50.66,50.67,50.5,50.52,908842.0,41.4818,41.49,41.3508,41.3672,908842.0
2018-12-03 14:00:00,50.52,50.56,50.41,50.52,1151724.0,41.3672,41.3999,41.2771,41.3672,1151724.0
2018-12-03 14:30:00,50.53,50.57,50.46,50.51,1213702.0,41.3753,41.4081,41.318,41.359,1213702.0
2018-12-03 15:00:00,50.51,50.61,50.48,50.55,1683780.0,41.359,41.4408,41.3344,41.3917,1683780.0
2018-12-03 15:30:00,50.55,50.64,50.52,50.56,3216190.0,41.3917,41.4654,41.3672,41.3999,3216190.0
2018-12-04 09:30:00,50.6,50.68,50.42,50.46,2400937.0,41.4327,41.4982,41.2853,41.318,2400937.0
2018-12-04 10:00:00,50.47,50.49,50.35,50.44,1991374.0,41.3262,41.3426,41.228,41.3016,1991374.0
2018-12-04 10:30:00,50.43,50.49,50.37,50.4,1530243.0,41.2935,41.3426,41.2443,41.2689,1530243.0
2018-12-04 11:00:00,50.39,50.49,50.34,50.41,1699459.0,41.2607,41.3426,41.2198,41.2771,1699459.0
2018-12-04 11:30:00,50.4,50.43,50.27,50.28,1043733.0,41.2689,41.2935,41.1624,41.1706,1043733.0
2018-12-04 12:00:00,50.27,50.27,49.72,49.73,1701359.0,41.1624,41.1624,40.7121,40.7203,1701359.0
2018-12-04 12:30:00,49.72,49.93,49.57,49.79,2012229.0,40.7121,40.884,40.5893,40.7694,2012229.0
2018-12-04 13:00:00,49.78,49.86,49.54,49.61,1873511.0,40.7612,40.8267,40.5647,40.622,1873511.0
2018-12-04 13:30:00,49.61,49.71,49.41,49.67,1607118.0,40.622,40.7039,40.4583,40.6712,1607118.0
2018-12-04 14:00:00,49.66,49.78,49.58,49.58,1230551.0,40.663,40.7612,40.5975,40.5975,1230551.0
2018-12-04 14:30:00,49.59,49.83,49.59,49.72,2247361.0,40.6056,40.8022,40.6056,40.7121,2247361.0
2018-12-04 15:00:00,49.72,49.74,49.58,49.61,1847680.0,40.7121,40.7285,40.5975,40.622,1847680.0
2018-12-04 15:30:00,49.6,49.67,49.48,49.56,3341725.0,40.6138,40.6712,40.5156,40.5811,3341725.0
2018-12-06 09:30:00,48.21,48.45,48.11,48.2,2806639.0,39.4757,39.6722,39.3938,39.4675,2806639.0
2018-12-06 10:00:00,48.2,48.49,48.16,48.46,2409282.0,39.4675,39.7049,39.4347,39.6804,2409282.0
2018-12-06 10:30:00,48.47,48.49,48.25,48.27,3024754.0,39.6886,39.7049,39.5084,39.5248,3024754.0
2018-12-06 11:00:00,48.26,48.31,47.93,47.95,2175637.0,39.5166,39.5575,39.2464,39.2628,2175637.0
2018-12-06 11:30:00,47.94,48.35,47.93,48.34,3165000.0,39.2546,39.5903,39.2464,39.5821,3165000.0
2018-12-06 12:00:00,48.35,48.64,48.3,48.64,1461793.0,39.5903,39.8278,39.5494,39.8278,1461793.0
2018-12-06 12:30:00,48.63,48.76,48.59,48.69,1305171.0,39.8196,39.926,39.7868,39.8687,1305171.0
2018-12-06 13:00:00,48.68,48.71,48.54,48.55,937519.0,39.8605,39.8851,39.7459,39.7541,937519.0
2018-12-06 13:30:00,48.54,48.84,48.49,48.83,1118757.0,39.7459,39.9915,39.7049,39.9833,1118757.0
2018-12-06 14:00:00,48.83,48.88,48.59,48.77,1379364.0,39.9833,40.0243,39.7868,39.9342,1379364.0
2018-12-06 14:30:00,48.75,48.8,48.58,48.78,1484387.0,39.9178,39.9588,39.7786,39.9424,1484387.0
2018-12-06 15:00:00,48.79,48.89,48.71,48.89,1783870.0,39.9506,40.0325,39.8851,40.0325,1783870.0
2018-12-06 15:30:00,48.89,49.12,48.88,49.09,3934331.0,40.0325,40.2208,40.0243,40.1962,3934331.0
2018-12-07 09:30:00,48.96,49.3,48.9,49.19,2084598.0,40.0898,40.3682,40.0407,40.2781,2084598.0
2018-12-07 10:00:00,49.19,49.23,48.84,48.95,2573601.0,40.2781,40.3109,39.9915,40.0816,2573601.0
2018-12-07 10:30:00,48.96,48.97,48.77,48.95,1630423.0,40.0898,40.098,39.9342,40.0816,1630423.0
2018-12-07 11:00:00,48.96,48.99,48.61,48.69,2564595.0,40.0898,40.1143,39.8032,39.8687,2564595.0
2018-12-07 11:30:00,48.69,48.83,48.62,48.63,1629330.0,39.8687,39.9833,39.8114,39.8196,1629330.0
2018-12-07 12:00:00,48.62,48.75,48.58,48.66,1504961.0,39.8114,39.9178,39.7786,39.8441,1504961.0
2018-12-07 12:30:00,48.65,48.76,48.46,48.72,1290623.0,39.8359,39.926,39.6804,39.8933,1290623.0
2018-12-07 13:00:00,48.72,48.79,48.5,48.59,1688106.0,39.8933,39.9506,39.7131,39.7868,1688106.0
2018-12-07 13:30:00,48.58,48.6,48.31,48.32,998230.0,39.7786,39.795,39.5575,39.5657,998230.0
2018-12-07 14:00:00,48.31,48.4,48.19,48.33,1760264.0,39.5575,39.6312,39.4593,39.5739,1760264.0
2018-12-07 14:30:00,48.34,48.36,48.08,48.1,1700072.0,39.5821,39.5985,39.3692,39.3856,1700072.0
2018-12-07 15:00:00,48.11,48.22,48.05,48.17,2331550.0,39.3938,39.4839,39.3447,39.4429,2331550.0
2018-12-07 15:30:00,48.17,48.33,48.09,48.14,5239529.0,39.4429,39.5739,39.3774,39.4183,5239529.0
2018-12-10 09:30:00,47.79,47.91,47.54,47.62,2676677.0,39.1318,39.23,38.927,38.9926,2676677.0
2018-12-10 10:00:00,47.63,47.79,47.57,47.66,2683153.0,39.0007,39.1318,38.9516,39.0253,2683153.0
2018-12-10 10:30:00,47.66,47.72,47.33,47.36,3493482.0,39.0253,39.0744,38.7551,38.7797,3493482.0
2018-12-10 11:00:00,47.36,47.37,47.07,47.19,2973550.0,38.7797,38.7878,38.5422,38.6405,2973550.0
2018-12-10 11:30:00,47.19,47.44,47.17,47.3,2218419.0,38.6405,38.8452,38.6241,38.7305,2218419.0
2018-12-10 12:00:00,47.29,47.4,47.21,47.28,1344688.0,38.7223,38.8124,38.6568,38.7142,1344688.0
2018-12-10 12:30:00,47.28,47.64,47.28,47.57,2516388.0,38.7142,39.0089,38.7142,38.9516,2516388.0
2018-12-10 13:00:00,47.57,47.68,47.51,47.55,1894331.0,38.9516,39.0417,38.9025,38.9352,1894331.0
2018-12-10 13:30:00,47.54,47.77,47.53,47.69,1407187.0,38.927,39.1154,38.9189,39.0499,1407187.0
2018-12-10 14:00:00,47.69,47.75,47.59,47.64,1271460.0,39.0499,39.099,38.968,39.0089,1271460.0
2018-12-10 14:30:00,47.64,47.8,47.62,47.64,2556395.0,39.0089,39.1399,38.9926,39.0089,2556395.0
2018-12-10 15:00:00,47.64,47.68,47.53,47.64,1742448.0,39.0089,39.0417,38.9189,39.0089,1742448.0
2018-12-10 15:30:00,47.65,47.85,47.64,47.68,2236019.0,39.0171,39.1809,39.0089,39.0417,2236019.0
2018-12-11 09:30:00,48.33,48.33,48.14,48.2,2741632.0,39.5739,39.5739,39.4183,39.4675,2741632.0
2018-12-11 10:00:00,48.2,48.31,48.09,48.27,1602993.0,39.4675,39.5575,39.3774,39.5248,1602993.0
2018-12-11 10:30:00,48.28,48.31,48.06,48.1,1358519.0,39.533,39.5575,39.3528,39.3856,1358519.0
2018-12-11 11:00:00,48.1,48.13,47.96,47.98,1706398.0,39.3856,39.4102,39.271,39.2873,1706398.0
2018-12-11 11:30:00,47.98,48.01,47.83,47.95,1735438.0,39.2873,39.3119,39.1645,39.2628,1735438.0
2018-12-11 12:00:00,47.96,47.96,47.7,47.75,1573092.0,39.271,39.271,39.0581,39.099,1573092.0
2018-12-11 12:30:00,47.76,47.9,47.72,47.85,1178244.0,39.1072,39.2218,39.0744,39.1809,1178244.0
2018-12-11 13:00:00,47.85,47.93,47.78,47.88,1305691.0,39.1809,39.2464,39.1236,39.2055,1305691.0
2018-12-11 13:30:00,47.87,47.9,47.69,47.69,1474968.0,39.1973,39.2218,39.0499,39.0499,1474968.0
2018-12-11 14:00:00,47.69,48.11,47.68,48.09,1672810.0,39.0499,39.3938,39.0417,39.3774,1672810.0
2018-12-11 14:30:00,48.08,48.16,48.04,48.11,2340025.0,39.3692,39.4347,39.3365,39.3938,2340025.0
2018-12-11 15:00:00,48.12,48.25,48.02,48.17,1635410.0,39.402,39.5084,39.3201,39.4429,1635410.0
2018-12-11 15:30:00,48.17,48.27,48.0,48.0,2665612.0,39.4429,39.5248,39.3037,39.3037,2665612.0
2018-12-12 09:30:00,48.88,48.97,48.82,48.93,2192687.0,40.0243,40.098,39.9751,40.0652,2192687.0
2018-12-12 10:00:00,48.93,49.06,48.9,48.97,1416432.0,40.0652,40.1717,40.0407,40.098,1416432.0
2018-12-12 10:30:00,48.96,49.13,48.89,49.1,1534218.0,40.0898,40.229,40.0325,40.2044,1534218.0
2018-12-12 11:00:00,49.1,49.15,49.0,49.02,794720.0,40.2044,40.2454,40.1225,40.1389,794720.0
2018-12-12 11:30:00,49.02,49.08,48.96,49.06,900891.0,40.1389,40.188,40.0898,40.1717,900891.0
2018-12-12 12:00:00,49.06,49.11,49.02,49.1,1489611.0,40.1717,40.2126,40.1389,40.2044,1489611.0
2018-12-12 12:30:00,49.11,49.19,49.03,49.18,1104548.0,40.2126,40.2781,40.1471,40.2699,1104548.0
2018-12-12 13:00:00,49.18,49.22,49.16,49.21,764527.0,40.2699,40.3027,40.2535,40.2945,764527.0
2018-12-12 13:30:00,49.2,49.21,49.07,49.12,922351.0,40.2863,40.2945,40.1799,40.2208,922351.0
2018-12-12 14:00:00,49.12,49.15,48.87,48.9,1622247.0,40.2208,40.2454,40.0161,40.0407,1622247.0
2018-12-12 14:30:00,48.89,48.95,48.81,48.93,2293358.0,40.0325,40.0816,39.967,40.0652,2293358.0
2018-12-12 15:00:00,48.92,49.02,48.88,48.92,2090457.0,40.057,40.1389,40.0243,40.057,2090457.0
2018-12-12 15:30:00,48.92,49.04,48.76,48.76,3637835.0,40.057,40.1553,39.926,39.926,3637835.0
2018-12-13 09:30:00,48.93,49.03,48.82,48.86,2214477.0,40.0652,40.1471,39.9751,40.0079,2214477.0
2018-12-13 10:00:00,48.86,49.11,48.86,48.93,2844215.0,40.0079,40.2126,40.0079,40.0652,2844215.0
2018-12-13 10:30:00,48.93,48.96,48.73,48.86,1856765.0,40.0652,40.0898,39.9015,40.0079,1856765.0
2018-12-13 11:00:00,48.86,48.89,48.76,48.86,2439789.0,40.0079,40.0325,39.926,40.0079,2439789.0
2018-12-13 11:30:00,48.85,49.0,48.82,48.84,2095213.0,39.9997,40.1225,39.9751,39.9915,2095213.0
2018-12-13 12:00:00,48.83,48.92,48.78,48.81,3842473.0,39.9833,40.057,39.9424,39.967,3842473.0
2018-12-13 12:30:00,48.81,48.96,48.8,48.91,2289759.0,39.967,40.0898,39.9588,40.0488,2289759.0
2018-12-13 13:00:00,48.92,48.97,48.83,48.94,2666742.0,40.057,40.098,39.9833,40.0734,2666742.0
2018-12-13 13:30:00,48.94,49.07,48.92,48.95,2667021.0,40.0734,40.1799,40.057,40.0816,2667021.0
2018-12-13 14:00:00,48.96,48.97,48.85,48.92,2059223.0,40.0898,40.098,39.9997,40.057,2059223.0
2018-12-13 14:30:00,48.92,48.95,48.84,48.91,1813612.0,40.057,40.0816,39.9915,40.0488,1813612.0
2018-12-13 15:00:00,48.92,48.96,48.85,48.91,1500149.0,40.057,40.0898,39.9997,40.0488,1500149.0
2018-12-13 15:30:00,48.91,49.02,48.82,48.83,2637420.0,40.0488,40.1389,39.9751,39.9833,2637420.0
2018-12-14 09:30:00,48.22,48.3,48.1,48.27,1673215.0,39.4839,39.5494,39.3856,39.5248,1673215.0
2018-12-14 10:00:00,48.26,48.44,48.26,48.36,1740223.0,39.5166,39.664,39.5166,39.5985,1740223.0
2018-12-14 10:30:00,48.35,48.48,48.29,48.42,2168494.0,39.5903,39.6967,39.5412,39.6476,2168494.0
2018-12-14 11:00:00,48.41,48.53,48.4,48.44,1513000.0,39.6394,39.7377,39.6312,39.664,1513000.0
2018-12-14 11:30:00,48.44,48.55,48.31,48.35,1878404.0,39.664,39.7541,39.5575,39.5903,1878404.0
2018-12-14 12:00:00,48.35,48.41,48.3,48.37,1812508.0,39.5903,39.6394,39.5494,39.6067,1812508.0
2018-12-14 12:30:00,48.37,48.43,48.33,48.35,972142.0,39.6067,39.6558,39.5739,39.5903,972142.0
2018-12-14 13:00:00,48.35,48.42,48.3,48.31,1021451.0,39.5903,39.6476,39.5494,39.5575,1021451.0
2018-12-14 13:30:00,48.3,48.35,48.22,48.3,1610887.0,39.5494,39.5903,39.4839,39.5494,1610887.0
2018-12-14 14:00:00,48.3,48.35,48.23,48.31,1219448.0,39.5494,39.5903,39.492,39.5575,1219448.0
2018-12-14 14:30:00,48.31,48.33,48.12,48.22,1576163.0,39.5575,39.5739,39.402,39.4839,1576163.0
2018-12-14 15:00:00,48.23,48.33,48.21,48.24,1709924.0,39.492,39.5739,39.4757,39.5002,1709924.0
2018-12-14 15:30:00,48.23,48.29,48.13,48.14,2608378.0,39.492,39.5412,39.4102,39.4183,2608378.0
2018-12-17 09:30:00,48.18,48.23,47.9,48.03,1981071.0,39.4511,39.492,39.2218,39.3283,1981071.0
2018-12-17 10:00:00,48.02,48.15,47.94,48.11,1883932.0,39.3201,39.4265,39.2546,39.3938,1883932.0
2018-12-17 10:30:00,48.11,48.24,47.96,48.21,2292270.0,39.3938,39.5002,39.271,39.4757,2292270.0
2018-12-17 11:00:00,48.22,48.36,48.19,48.28,2580160.0,39.4839,39.5985,39.4593,39.533,2580160.0
2018-12-17 11:30:00,48.29,48.3,48.15,48.29,1531638.0,39.5412,39.5494,39.4265,39.5412,1531638.0
2018-12-17 12:00:00,48.29,48.36,48.24,48.27,2354411.0,39.5412,39.5985,39.5002,39.5248,2354411.0
2018-12-17 12:30:00,48.27,48.27,48.04,48.04,2085532.0,39.5248,39.5248,39.3365,39.3365,2085532.0
2018-12-17 13:00:00,48.03,48.12,47.97,48.0,1603522.0,39.3283,39.402,39.2791,39.3037,1603522.0
2018-12-17 13:30:00,48.01,48.05,47.84,47.87,1892044.0,39.3119,39.3447,39.1727,39.1973,1892044.0
2018-12-17 14:00:00,47.87,47.9,47.76,47.8,2534821.0,39.1973,39.2218,39.1072,39.1399,2534821.0
2018-12-17 14:30:00,47.8,47.93,47.77,47.83,2409509.0,39.1399,39.2464,39.1154,39.1645,2409509.0
2018-12-17 15:00:00,47.82,47.9,47.63,47.66,3629627.0,39.1563,39.2218,39.0007,39.0253,3629627.0
2018-12-17 15:30:00,47.66,47.75,47.54,47.7,8536090.0,39.0253,39.099,38.927,39.0581,8536090.0
2018-12-18 09:30:00,47.2,47.4,47.09,47.32,4980130.0,39.352,39.5188,39.2603,39.4521,4980130.0
2018-12-18 10:00:00,47.32,47.34,47.2,47.29,2338213.0,39.4521,39.4687,39.352,39.427,2338213.0
2018-12-18 10:30:00,47.29,47.37,47.18,47.2,3431835.0,39.427,39.4937,39.3353,39.352,3431835.0
2018-12-18 11:00:00,47.21,47.27,47.11,47.16,1930759.0,39.3603,39.4104,39.277,39.3187,1930759.0
2018-12-18 11:30:00,47.16,47.27,47.16,47.19,2062831.0,39.3187,39.4104,39.3187,39.3437,2062831.0
2018-12-18 12:00:00,47.19,47.41,47.19,47.31,2409528.0,39.3437,39.5271,39.3437,39.4437,2409528.0
2018-12-18 12:30:00,47.32,47.38,47.3,47.35,2011171.0,39.4521,39.5021,39.4354,39.4771,2011171.0
2018-12-18 13:00:00,47.36,47.43,47.33,47.35,2105885.0,39.4854,39.5438,39.4604,39.4771,2105885.0
2018-12-18 13:30:00,47.36,47.4,47.26,47.3,1333206.0,39.4854,39.5188,39.402,39.4354,1333206.0
2018-12-18 14:00:00,47.3,47.42,47.3,47.37,1847175.0,39.4354,39.5354,39.4354,39.4937,1847175.0
2018-12-18 14:30:00,47.38,47.38,47.07,47.07,3378968.0,39.5021,39.5021,39.2436,39.2436,3378968.0
2018-12-18 15:00:00,47.07,47.21,47.03,47.12,3127899.0,39.2436,39.3603,39.2103,39.2853,3127899.0
2018-12-18 15:30:00,47.12,47.32,47.11,47.17,4063103.0,39.2853,39.4521,39.277,39.327,4063103.0
2018-12-19 09:30:00,47.37,47.69,47.36,47.6,2156316.0,39.4937,39.7605,39.4854,39.6855,2156316.0
2018-12-19 10:00:00,47.6,47.68,47.59,47.64,2780644.0,39.6855,39.7522,39.6772,39.7189,2780644.0
2018-12-19 10:30:00,47.64,47.68,47.53,47.57,1633988.0,39.7189,39.7522,39.6271,39.6605,1633988.0
2018-12-19 11:00:00,47.58,47.58,47.48,47.51,4557190.0,39.6688,39.6688,39.5855,39.6105,4557190.0
2018-12-19 11:30:00,47.5,47.7,47.46,47.68,2173031.0,39.6021,39.7689,39.5688,39.7522,2173031.0
2018-12-19 12:00:00,47.69,47.75,47.64,47.66,1413770.0,39.7605,39.8106,39.7189,39.7355,1413770.0
2018-12-19 12:30:00,47.66,47.71,47.61,47.61,1990567.0,39.7355,39.7772,39.6938,39.6938,1990567.0
2018-12-19 13:00:00,47.61,47.63,47.51,47.55,1927296.0,39.6938,39.7105,39.6105,39.6438,1927296.0
2018-12-19 13:30:00,47.55,47.81,47.54,47.81,2042765.0,39.6438,39.8606,39.6355,39.8606,2042765.0
2018-12-19 14:00:00,47.75,47.78,46.75,47.2,7926711.0,39.8106,39.8356,38.9768,39.352,7926711.0
2018-12-19 14:30:00,47.2,47.34,46.42,46.51,7389331.0,39.352,39.4687,38.7017,38.7767,7389331.0
2018-12-19 15:00:00,46.51,46.51,46.04,46.17,6506728.0,38.7767,38.7767,38.3849,38.4933,6506728.0
2018-12-19 15:30:00,46.17,46.43,46.1,46.4,5185839.0,38.4933,38.71,38.4349,38.685,5185839.0
2018-12-20 09:30:00,46.9,47.1,46.85,47.03,3858533.0,39.1019,39.2686,39.0602,39.2103,3858533.0
2018-12-20 10:00:00,47.02,47.12,46.92,47.03,2709003.0,39.2019,39.2853,39.1186,39.2103,2709003.0
2018-12-20 10:30:00,47.03,47.17,46.92,47.0,3670391.0,39.2103,39.327,39.1186,39.1853,3670391.0
2018-12-20 11:00:00,47.0,47.04,46.77,46.82,2683684.0,39.1853,39.2186,38.9935,39.0352,2683684.0
2018-12-20 11:30:00,46.82,46.87,46.55,46.67,3562098.0,39.0352,39.0769,38.8101,38.9101,3562098.0
2018-12-20 12:00:00,46.68,46.88,46.62,46.87,2492869.0,38.9185,39.0852,38.8684,39.0769,2492869.0
2018-12-20 12:30:00,46.87,46.9,46.74,46.84,4678387.0,39.0769,39.1019,38.9685,39.0519,4678387.0
2018-12-20 13:00:00,46.84,46.85,46.7,46.75,3288489.0,39.0519,39.0602,38.9351,38.9768,3288489.0
2018-12-20 13:30:00,46.74,46.8,46.63,46.64,3173536.0,38.9685,39.0185,38.8768,38.8851,3173536.0
2018-12-20 14:00:00,46.64,46.68,46.4,46.65,5145183.0,38.8851,38.9185,38.685,38.8935,5145183.0
2018-12-20 14:30:00,46.65,46.92,46.63,46.77,4961135.0,38.8935,39.1186,38.8768,38.9935,4961135.0
2018-12-20 15:00:00,46.76,46.92,46.62,46.86,3747856.0,38.9852,39.1186,38.8684,39.0685,3747856.0
2018-12-20 15:30:00,46.86,46.98,46.72,46.83,5983781.0,39.0685,39.1686,38.9518,39.0435,5983781.0
2018-12-21 09:30:00,46.88,46.95,46.75,46.84,3993838.0,39.0852,39.1436,38.9768,39.0519,3993838.0
2018-12-21 10:00:00,46.84,47.13,46.72,47.01,5090625.0,39.0519,39.2936,38.9518,39.1936,5090625.0
2018-12-21 10:30:00,47.01,47.02,46.81,46.83,2159842.0,39.1936,39.2019,39.0269,39.0435,2159842.0
2018-12-21 11:00:00,46.82,46.91,46.65,46.9,2351970.0,39.0352,39.1102,38.8935,39.1019,2351970.0
2018-12-21 11:30:00,46.91,46.92,46.68,46.7,2330241.0,39.1102,39.1186,38.9185,38.9351,2330241.0
2018-12-21 12:00:00,46.69,46.72,46.46,46.48,2294028.0,38.9268,38.9518,38.7351,38.7517,2294028.0
2018-12-21 12:30:00,46.48,46.66,46.37,46.46,3534014.0,38.7517,38.9018,38.66,38.7351,3534014.0
2018-12-21 13:00:00,46.46,46.56,46.39,46.52,2633056.0,38.7351,38.8184,38.6767,38.7851,2633056.0
2018-12-21 13:30:00,46.52,46.64,46.47,46.51,1763908.0,38.7851,38.8851,38.7434,38.7767,1763908.0
2018-12-21 14:00:00,46.51,46.57,46.41,46.5,1756288.0,38.7767,38.8268,38.6934,38.7684,1756288.0
2018-12-21 14:30:00,46.51,46.54,46.37,46.45,2053091.0,38.7767,38.8017,38.66,38.7267,2053091.0
2018-12-21 15:00:00,46.45,46.51,46.26,46.26,3131433.0,38.7267,38.7767,38.5683,38.5683,3131433.0
2018-12-21 15:30:00,46.26,46.45,46.18,46.39,5206760.0,38.5683,38.7267,38.5016,38.6767,5206760.0
2018-12-24 09:30:00,46.32,46.52,46.21,46.33,3554938.0,38.6183,38.7851,38.5266,38.6267,3554938.0
2018-12-24 10:00:00,46.33,46.49,46.23,46.44,3056250.0,38.6267,38.7601,38.5433,38.7184,3056250.0
2018-12-24 10:30:00,46.45,46.65,46.42,46.48,2370726.0,38.7267,38.8935,38.7017,38.7517,2370726.0
2018-12-24 11:00:00,46.49,46.58,46.32,46.34,1941230.0,38.7601,38.8351,38.6183,38.635,1941230.0
2018-12-24 11:30:00,46.34,46.44,46.22,46.28,1418047.0,38.635,38.7184,38.535,38.585,1418047.0
2018-12-24 12:00:00,46.29,46.38,46.11,46.2,2676061.0,38.5933,38.6684,38.4432,38.5183,2676061.0
2018-12-24 12:30:00,46.2,46.26,46.01,46.02,3297326.0,38.5183,38.5683,38.3599,38.3682,3297326.0
2018-12-26 09:30:00,46.23,46.4,46.04,46.05,3432923.0,38.5433,38.685,38.3849,38.3932,3432923.0
2018-12-26 10:00:00,46.05,46.17,45.94,46.08,2869148.0,38.3932,38.4933,38.3015,38.4182,2869148.0
2018-12-26 10:30:00,46.09,46.11,45.89,45.91,2555223.0,38.4266,38.4432,38.2598,38.2765,2555223.0
2018-12-26 11:00:00,45.91,46.23,45.9,46.21,3020762.0,38.2765,38.5433,38.2682,38.5266,3020762.0
2018-12-26 11:30:00,46.21,46.43,46.2,46.43,3538364.0,38.5266,38.71,38.5183,38.71,3538364.0
2018-12-26 12:00:00,46.43,46.49,46.32,46.34,2467174.0,38.71,38.7601,38.6183,38.635,2467174.0
2018-12-26 12:30:00,46.34,46.54,46.31,46.47,2072216.0,38.635,38.8017,38.61,38.7434,2072216.0
2018-12-26 13:00:00,46.47,46.5,46.28,46.34,3007657.0,38.7434,38.7684,38.585,38.635,3007657.0
2018-12-26 13:30:00,46.35,46.54,46.32,46.53,2121534.0,38.6433,38.8017,38.6183,38.7934,2121534.0
2018-12-26 14:00:00,46.53,46.54,46.34,46.37,1707356.0,38.7934,38.8017,38.635,38.66,1707356.0
2018-12-26 14:30:00,46.37,46.46,46.34,46.46,1595325.0,38.66,38.7351,38.635,38.7351,1595325.0
2018-12-26 15:00:00,46.45,46.71,46.41,46.7,1733496.0,38.7267,38.9435,38.6934,38.9351,1733496.0
2018-12-26 15:30:00,46.7,46.94,46.68,46.94,3036817.0,38.9351,39.1352,38.9185,39.1352,3036817.0
2018-12-27 09:30:00,46.3,46.54,46.26,46.38,2099036.0,38.6017,38.8017,38.5683,38.6684,2099036.0
2018-12-27 10:00:00,46.38,46.42,46.23,46.25,2328690.0,38.6684,38.7017,38.5433,38.56,2328690.0
2018-12-27 10:30:00,46.25,46.45,46.21,46.32,1877111.0,38.56,38.7267,38.5266,38.6183,1877111.0
2018-12-27 11:00:00,46.31,46.51,46.26,46.49,1826255.0,38.61,38.7767,38.5683,38.7601,1826255.0
2018-12-27 11:30:00,46.5,46.55,46.34,46.42,1857877.0,38.7684,38.8101,38.635,38.7017,1857877.0
2018-12-27 12:00:00,46.41,46.43,46.23,46.28,1442068.0,38.6934,38.71,38.5433,38.585,1442068.0
2018-12-27 12:30:00,46.27,46.38,46.23,46.37,1408128.0,38.5766,38.6684,38.5433,38.66,1408128.0
2018-12-27 13:00:00,46.36,46.41,46.29,46.3,1081674.0,38.6517,38.6934,38.5933,38.6017,1081674.0
2018-12-27 13:30:00,46.3,46.38,46.18,46.23,1583064.0,38.6017,38.6684,38.5016,38.5433,1583064.0
2018-12-27 14:00:00,46.23,46.29,46.15,46.27,1902767.0,38.5433,38.5933,38.4766,38.5766,1902767.0
2018-12-27 14:30:00,46.26,46.45,46.2,46.44,1840005.0,38.5683,38.7267,38.5183,38.7184,1840005.0
2018-12-27 15:00:00,46.45,46.7,46.35,46.66,2443450.0,38.7267,38.9351,38.6433,38.9018,2443450.0
2018-12-27 15:30:00,46.66,46.94,46.58,46.94,4801926.0,38.9018,39.1352,38.8351,39.1352,4801926.0
2018-12-28 09:30:00,47.23,47.34,47.09,47.3,1818966.0,39.377,39.4687,39.2603,39.4354,1818966.0
2018-12-28 10:00:00,47.31,47.32,47.06,47.08,1802165.0,39.4437,39.4521,39.2353,39.252,1802165.0
2018-12-28 10:30:00,47.07,47.19,47.03,47.11,2838661.0,39.2436,39.3437,39.2103,39.277,2838661.0
2018-12-28 11:00:00,47.11,47.21,47.05,47.21,2619132.0,39.277,39.3603,39.227,39.3603,2619132.0
2018-12-28 11:30:00,47.21,47.31,47.17,47.27,2481415.0,39.3603,39.4437,39.327,39.4104,2481415.0
2018-12-28 12:00:00,47.28,47.35,47.25,47.31,2138401.0,39.4187,39.4771,39.3937,39.4437,2138401.0
2018-12-28 12:30:00,47.32,47.36,47.24,47.27,1979251.0,39.4521,39.4854,39.3854,39.4104,1979251.0
2018-12-28 13:00:00,47.27,47.35,47.23,47.23,1769994.0,39.4104,39.4771,39.377,39.377,1769994.0
2018-12-28 13:30:00,47.23,47.35,47.21,47.32,1224176.0,39.377,39.4771,39.3603,39.4521,1224176.0
2018-12-28 14:00:00,47.33,47.46,47.32,47.38,2192257.0,39.4604,39.5688,39.4521,39.5021,2192257.0
2018-12-28 14:30:00,47.38,47.55,47.37,47.52,2353881.0,39.5021,39.6438,39.4937,39.6188,2353881.0
2018-12-28 15:00:00,47.52,47.55,47.18,47.24,2713465.0,39.6188,39.6438,39.3353,39.3854,2713465.0
2018-12-28 15:30:00,47.24,47.29,47.15,47.27,4016282.0,39.3854,39.427,39.3103,39.4104,4016282.0
2018-12-31 09:30:00,47.6,47.62,47.42,47.48,1511665.0,39.6855,39.7022,39.5354,39.5855,1511665.0
2018-12-31 10:00:00,47.48,47.56,47.36,47.41,1197912.0,39.5855,39.6522,39.4854,39.5271,1197912.0
2018-12-31 10:30:00,47.41,47.41,47.2,47.25,1077240.0,39.5271,39.5271,39.352,39.3937,1077240.0
2018-12-31 11:00:00,47.25,47.29,47.15,47.19,2388629.0,39.3937,39.427,39.3103,39.3437,2388629.0
2018-12-31 11:30:00,47.19,47.23,47.09,47.21,1229329.0,39.3437,39.377,39.2603,39.3603,1229329.0
2018-12-31 12:00:00,47.22,47.24,47.14,47.17,1453602.0,39.3687,39.3854,39.302,39.327,1453602.0
2018-12-31 12:30:00,47.18,47.23,47.14,47.19,1709666.0,39.3353,39.377,39.302,39.3437,1709666.0
2018-12-31 13:00:00,47.18,47.27,47.18,47.26,971881.0,39.3353,39.4104,39.3353,39.402,971881.0
2018-12-31 13:30:00,47.26,47.26,47.07,47.07,1087955.0,39.402,39.402,39.2436,39.2436,1087955.0
2018-12-31 14:00:00,47.07,47.11,46.95,46.97,1289222.0,39.2436,39.277,39.1436,39.1603,1289222.0
2018-12-31 14:30:00,46.96,47.08,46.94,46.98,1762265.0,39.1519,39.252,39.1352,39.1686,1762265.0
2018-12-31 15:00:00,46.98,47.1,46.98,47.05,2111001.0,39.1686,39.2686,39.1686,39.227,2111001.0
2018-12-31 15:30:00,47.05,47.16,46.99,47.15,3896147.0,39.227,39.3187,39.1769,39.3103,3896147.0
2019-01-02 09:30:00,46.61,46.79,46.56,46.77,2140070.0,38.8601,39.0102,38.8184,38.9935,2140070.0
2019-01-02 10:00:00,46.77,47.01,46.71,46.92,955420.0,38.9935,39.1936,38.9435,39.1186,955420.0
2019-01-02 10:30:00,46.92,47.13,46.86,47.08,611731.0,39.1186,39.2936,39.0685,39.252,611731.0
2019-01-02 11:00:00,47.09,47.22,47.04,47.12,1721667.0,39.2603,39.3687,39.2186,39.2853,1721667.0
2019-01-02 11:30:00,47.11,47.22,47.07,47.15,2073996.0,39.277,39.3687,39.2436,39.3103,2073996.0
2019-01-02 12:00:00,47.15,47.19,47.03,47.11,1632399.0,39.3103,39.3437,39.2103,39.277,1632399.0
2019-01-02 12:30:00,47.11,47.23,47.1,47.15,1209865.0,39.277,39.377,39.2686,39.3103,1209865.0
2019-01-02 13:00:00,47.15,47.24,47.15,47.2,1236821.0,39.3103,39.3854,39.3103,39.352,1236821.0
2019-01-02 13:30:00,47.2,47.26,47.14,47.25,936386.0,39.352,39.402,39.302,39.3937,936386.0
2019-01-02 14:00:00,47.25,47.25,47.14,47.19,933232.0,39.3937,39.3937,39.302,39.3437,933232.0
2019-01-02 14:30:00,47.19,47.25,47.12,47.16,630368.0,39.3437,39.3937,39.2853,39.3187,630368.0
2019-01-02 15:00:00,47.16,47.19,47.04,47.09,1271299.0,39.3187,39.3437,39.2186,39.2603,1271299.0
2019-01-02 15:30:00,47.09,47.26,47.02,47.24,2757923.0,39.2603,39.402,39.2019,39.3854,2757923.0
2019-01-03 09:30:00,46.71,46.75,46.43,46.47,2339601.0,38.9435,38.9768,38.71,38.7434,2339601.0
2019-01-03 10:00:00,46.47,46.51,46.27,46.39,1617750.0,38.7434,38.7767,38.5766,38.6767,1617750.0
2019-01-03 10:30:00,46.36,46.41,46.22,46.39,2358416.0,38.6517,38.6934,38.535,38.6767,2358416.0
2019-01-03 11:00:00,46.39,46.54,46.35,46.47,658367.0,38.6767,38.8017,38.6433,38.7434,658367.0
2019-01-03 11:30:00,46.47,46.7,46.41,46.6,1097226.0,38.7434,38.9351,38.6934,38.8518,1097226.0
2019-01-03 12:00:00,46.59,46.62,46.49,46.53,1244255.0,38.8434,38.8684,38.7601,38.7934,1244255.0
2019-01-03 12:30:00,46.53,46.6,46.47,46.57,504241.0,38.7934,38.8518,38.7434,38.8268,504241.0
2019-01-03 13:00:00,46.56,46.57,46.37,46.43,700390.0,38.8184,38.8268,38.66,38.71,700390.0
2019-01-03 13:30:00,46.42,46.51,46.36,46.38,669149.0,38.7017,38.7767,38.6517,38.6684,669149.0
2019-01-03 14:00:00,46.37,46.49,46.35,46.49,940338.0,38.66,38.7601,38.6433,38.7601,940338.0
2019-01-03 14:30:00,46.49,46.53,46.33,46.37,1306338.0,38.7601,38.7934,38.6267,38.66,1306338.0
2019-01-03 15:00:00,46.36,46.43,46.34,46.41,1283334.0,38.6517,38.71,38.635,38.6934,1283334.0
2019-01-03 15:30:00,46.4,46.48,46.37,46.4,2680922.0,38.685,38.7517,38.66,38.685,2680922.0
2019-01-04 09:30:00,47.03,47.16,46.96,47.15,1616017.0,39.2103,39.3187,39.1519,39.3103,1616017.0
2019-01-04 10:00:00,47.14,47.6,47.09,47.59,2003453.0,39.302,39.6855,39.2603,39.6772,2003453.0
2019-01-04 10:30:00,47.59,47.84,47.56,47.83,2104974.0,39.6772,39.8856,39.6522,39.8773,2104974.0
2019-01-04 11:00:00,47.83,47.87,47.63,47.7,1521906.0,39.8773,39.9106,39.7105,39.7689,1521906.0
2019-01-04 11:30:00,47.69,47.87,47.66,47.84,1202000.0,39.7605,39.9106,39.7355,39.8856,1202000.0
2019-01-04 12:00:00,47.84,47.93,47.77,47.88,896806.0,39.8856,39.9606,39.8272,39.9189,896806.0
2019-01-04 12:30:00,47.88,48.04,47.86,47.92,959776.0,39.9189,40.0523,39.9023,39.9523,959776.0
2019-01-04 13:00:00,47.93,48.01,47.91,47.94,941788.0,39.9606,40.0273,39.944,39.969,941788.0
2019-01-04 13:30:00,47.94,47.97,47.84,47.88,2020651.0,39.969,39.994,39.8856,39.9189,2020651.0
2019-01-04 14:00:00,47.89,47.96,47.79,47.94,1637330.0,39.9273,39.9856,39.8439,39.969,1637330.0
2019-01-04 14:30:00,47.94,47.98,47.81,47.82,1609779.0,39.969,40.0023,39.8606,39.8689,1609779.0
2019-01-04 15:00:00,47.81,47.93,47.81,47.88,1615319.0,39.8606,39.9606,39.8606,39.9189,1615319.0
2019-01-04 15:30:00,47.88,47.95,47.86,47.86,2576826.0,39.9189,39.9773,39.9023,39.9023,2576826.0
2019-01-07 09:30:00,47.87,47.91,47.68,47.8,1217212.0,39.9106,39.944,39.7522,39.8522,1217212.0
2019-01-07 10:00:00,47.8,47.86,47.64,47.69,1567263.0,39.8522,39.9023,39.7189,39.7605,1567263.0
2019-01-07 10:30:00,47.69,47.84,47.69,47.83,1235411.0,39.7605,39.8856,39.7605,39.8773,1235411.0
2019-01-07 11:00:00,47.83,47.88,47.76,47.79,925300.0,39.8773,39.9189,39.8189,39.8439,925300.0
2019-01-07 11:30:00,47.8,48.0,47.76,48.0,754552.0,39.8522,40.019,39.8189,40.019,754552.0
2019-01-07 12:00:00,47.99,48.03,47.92,48.01,692054.0,40.0107,40.044,39.9523,40.0273,692054.0
2019-01-07 12:30:00,48.01,48.1,48.0,48.08,736162.0,40.0273,40.1024,40.019,40.0857,736162.0
2019-01-07 13:00:00,48.08,48.16,48.08,48.11,945523.0,40.0857,40.1524,40.0857,40.1107,945523.0
2019-01-07 13:30:00,48.11,48.15,48.01,48.02,1347822.0,40.1107,40.1441,40.0273,40.0357,1347822.0
2019-01-07 14:00:00,48.02,48.07,47.96,48.0,1381046.0,40.0357,40.0774,39.9856,40.019,1381046.0
2019-01-07 14:30:00,48.01,48.04,47.94,47.98,978061.0,40.0273,40.0523,39.969,40.0023,978061.0
2019-01-07 15:00:00,47.97,48.06,47.97,48.03,1285239.0,39.994,40.069,39.994,40.044,1285239.0
2019-01-07 15:30:00,48.03,48.06,47.93,47.96,1944771.0,40.044,40.069,39.9606,39.9856,1944771.0
2019-01-08 09:30:00,47.98,48.06,47.92,47.95,1675547.0,40.0023,40.069,39.9523,39.9773,1675547.0
2019-01-08 10:00:00,47.95,48.03,47.8,47.84,737484.0,39.9773,40.044,39.8522,39.8856,737484.0
2019-01-08 10:30:00,47.84,47.87,47.69,47.78,2099370.0,39.8856,39.9106,39.7605,39.8356,2099370.0
2019-01-08 11:00:00,47.78,47.9,47.78,47.84,939087.0,39.8356,39.9356,39.8356,39.8856,939087.0
2019-01-08 11:30:00,47.83,47.89,47.76,47.88,777648.0,39.8773,39.9273,39.8189,39.9189,777648.0
2019-01-08 12:00:00,47.89,48.07,47.89,48.02,3155836.0,39.9273,40.0774,39.9273,40.0357,3155836.0
2019-01-08 12:30:00,48.02,48.06,47.89,47.91,1258208.0,40.0357,40.069,39.9273,39.944,1258208.0
2019-01-08 13:00:00,47.91,48.02,47.89,48.0,798321.0,39.944,40.0357,39.9273,40.019,798321.0
2019-01-08 13:30:00,48.01,48.1,47.97,48.04,1009766.0,40.0273,40.1024,39.994,40.0523,1009766.0
2019-01-08 14:00:00,48.03,48.09,48.01,48.06,1478762.0,40.044,40.094,40.0273,40.069,1478762.0
2019-01-08 14:30:00,48.05,48.15,48.04,48.13,2778971.0,40.0607,40.1441,40.0523,40.1274,2778971.0
2019-01-08 15:00:00,48.12,48.16,48.08,48.15,806084.0,40.119,40.1524,40.0857,40.1441,806084.0
2019-01-08 15:30:00,48.16,48.19,48.05,48.09,1466260.0,40.1524,40.1774,40.0607,40.094,1466260.0
2019-01-09 09:30:00,48.55,48.87,48.55,48.84,2566933.0,40.4775,40.7443,40.4775,40.7193,2566933.0
2019-01-09 10:00:00,48.85,48.91,48.8,48.88,1902287.0,40.7277,40.7777,40.686,40.7527,1902287.0
2019-01-09 10:30:00,48.88,48.88,48.63,48.77,1432853.0,40.7527,40.7527,40.5442,40.661,1432853.0
2019-01-09 11:00:00,48.77,48.88,48.73,48.87,1728008.0,40.661,40.7527,40.6276,40.7443,1728008.0
2019-01-09 11:30:00,48.87,48.94,48.82,48.87,1205726.0,40.7443,40.8027,40.7027,40.7443,1205726.0
2019-01-09 12:00:00,48.86,48.88,48.8,48.88,1190292.0,40.736,40.7527,40.686,40.7527,1190292.0
2019-01-09 12:30:00,48.88,49.01,48.86,49.01,1207523.0,40.7527,40.8611,40.736,40.8611,1207523.0
2019-01-09 13:00:00,49.01,49.06,48.96,49.05,1399822.0,40.8611,40.9027,40.8194,40.8944,1399822.0
2019-01-09 13:30:00,49.05,49.07,49.0,49.05,1247089.0,40.8944,40.9111,40.8527,40.8944,1247089.0
2019-01-09 14:00:00,49.05,49.19,48.93,48.97,2349354.0,40.8944,41.0111,40.7944,40.8277,2349354.0
2019-01-09 14:30:00,48.98,49.07,48.94,49.01,1581576.0,40.836,40.9111,40.8027,40.8611,1581576.0
2019-01-09 15:00:00,49.01,49.06,48.95,48.96,1726075.0,40.8611,40.9027,40.811,40.8194,1726075.0
2019-01-09 15:30:00,48.96,48.98,48.9,48.94,2366493.0,40.8194,40.836,40.7693,40.8027,2366493.0
2019-01-10 09:30:00,48.68,48.83,48.67,48.77,2012980.0,40.5859,40.711,40.5776,40.661,2012980.0
2019-01-10 10:00:00,48.76,48.9,48.75,48.89,1386294.0,40.6526,40.7693,40.6443,40.761,1386294.0
2019-01-10 10:30:00,48.89,48.97,48.85,48.96,865873.0,40.761,40.8277,40.7277,40.8194,865873.0
2019-01-10 11:00:00,48.96,49.02,48.92,48.98,1300212.0,40.8194,40.8694,40.786,40.836,1300212.0
2019-01-10 11:30:00,48.99,49.08,48.97,49.06,630547.0,40.8444,40.9194,40.8277,40.9027,630547.0
2019-01-10 12:00:00,49.05,49.09,48.93,49.08,4709662.0,40.8944,40.9278,40.7944,40.9194,4709662.0
2019-01-10 12:30:00,49.08,49.21,49.05,49.1,2102957.0,40.9194,41.0278,40.8944,40.9361,2102957.0
2019-01-10 13:00:00,49.1,49.13,48.86,48.93,1084455.0,40.9361,40.9611,40.736,40.7944,1084455.0
2019-01-10 13:30:00,48.93,49.07,48.9,49.06,896404.0,40.7944,40.9111,40.7693,40.9027,896404.0
2019-01-10 14:00:00,49.06,49.24,49.06,49.17,782912.0,40.9027,41.0528,40.9027,40.9945,782912.0
2019-01-10 14:30:00,49.18,49.19,49.13,49.17,910019.0,41.0028,41.0111,40.9611,40.9945,910019.0
2019-01-10 15:00:00,49.16,49.23,49.11,49.22,1306013.0,40.9861,41.0445,40.9444,41.0361,1306013.0
2019-01-10 15:30:00,49.22,49.31,49.19,49.28,1656055.0,41.0361,41.1112,41.0111,41.0862,1656055.0
2019-01-11 09:30:00,48.86,48.96,48.78,48.86,2164643.0,40.736,40.8194,40.6693,40.736,2164643.0
2019-01-11 10:00:00,48.86,48.93,48.83,48.85,1314359.0,40.736,40.7944,40.711,40.7277,1314359.0
2019-01-11 10:30:00,48.85,49.04,48.84,49.03,2091969.0,40.7277,40.8861,40.7193,40.8777,2091969.0
2019-01-11 11:00:00,49.04,49.05,48.96,49.0,1315605.0,40.8861,40.8944,40.8194,40.8527,1315605.0
2019-01-11 11:30:00,49.0,49.06,48.98,49.02,935215.0,40.8527,40.9027,40.836,40.8694,935215.0
2019-01-11 12:00:00,49.01,49.06,48.99,49.03,990420.0,40.8611,40.9027,40.8444,40.8777,990420.0
2019-01-11 12:30:00,49.04,49.1,49.03,49.06,1029186.0,40.8861,40.9361,40.8777,40.9027,1029186.0
2019-01-11 13:00:00,49.07,49.07,48.98,48.99,465794.0,40.9111,40.9111,40.836,40.8444,465794.0
2019-01-11 13:30:00,49.0,49.03,48.98,49.01,366539.0,40.8527,40.8777,40.836,40.8611,366539.0
2019-01-11 14:00:00,49.01,49.05,48.98,49.01,492682.0,40.8611,40.8944,40.836,40.8611,492682.0
2019-01-11 14:30:00,49.01,49.02,48.94,48.95,752394.0,40.8611,40.8694,40.8027,40.811,752394.0
2019-01-11 15:00:00,48.94,48.98,48.91,48.91,732318.0,40.8027,40.836,40.7777,40.7777,732318.0
2019-01-11 15:30:00,48.91,49.03,48.91,49.03,1469057.0,40.7777,40.8777,40.7777,40.8777,1469057.0
2019-01-14 09:30:00,48.44,48.56,48.37,48.53,681846.0,40.3858,40.4859,40.3275,40.4609,681846.0
2019-01-14 10:00:00,48.53,48.65,48.49,48.62,816784.0,40.4609,40.5609,40.4275,40.5359,816784.0
2019-01-14 10:30:00,48.62,48.71,48.61,48.7,3405397.0,40.5359,40.6109,40.5276,40.6026,3405397.0
2019-01-14 11:00:00,48.69,48.69,48.55,48.62,929290.0,40.5943,40.5943,40.4775,40.5359,929290.0
2019-01-14 11:30:00,48.62,48.77,48.61,48.75,661620.0,40.5359,40.661,40.5276,40.6443,661620.0
2019-01-14 12:00:00,48.75,48.84,48.73,48.83,629801.0,40.6443,40.7193,40.6276,40.711,629801.0
2019-01-14 12:30:00,48.83,48.84,48.79,48.79,935481.0,40.711,40.7193,40.6776,40.6776,935481.0
2019-01-14 13:00:00,48.79,48.85,48.74,48.82,996509.0,40.6776,40.7277,40.636,40.7027,996509.0
2019-01-14 13:30:00,48.82,48.86,48.81,48.83,840747.0,40.7027,40.736,40.6943,40.711,840747.0
2019-01-14 14:00:00,48.83,48.84,48.72,48.73,624819.0,40.711,40.7193,40.6193,40.6276,624819.0
2019-01-14 14:30:00,48.73,48.81,48.73,48.79,881949.0,40.6276,40.6943,40.6276,40.6776,881949.0
2019-01-14 15:00:00,48.79,48.8,48.75,48.76,601023.0,40.6776,40.686,40.6443,40.6526,601023.0
2019-01-14 15:30:00,48.75,48.77,48.58,48.64,1552138.0,40.6443,40.661,40.5026,40.5526,1552138.0
2019-01-15 09:30:00,48.91,49.13,48.91,49.08,1099236.0,40.7777,40.9611,40.7777,40.9194,1099236.0
2019-01-15 10:00:00,49.08,49.21,48.91,49.01,1448136.0,40.9194,41.0278,40.7777,40.8611,1448136.0
2019-01-15 10:30:00,49.02,49.18,48.97,49.17,1347790.0,40.8694,41.0028,40.8277,40.9945,1347790.0
2019-01-15 11:00:00,49.17,49.18,49.0,49.02,539211.0,40.9945,41.0028,40.8527,40.8694,539211.0
2019-01-15 11:30:00,49.02,49.13,48.97,49.12,601570.0,40.8694,40.9611,40.8277,40.9528,601570.0
2019-01-15 12:00:00,49.12,49.17,49.07,49.08,501396.0,40.9528,40.9945,40.9111,40.9194,501396.0
2019-01-15 12:30:00,49.08,49.08,48.87,48.9,331426.0,40.9194,40.9194,40.7443,40.7693,331426.0
2019-01-15 13:00:00,48.9,48.96,48.88,48.94,254115.0,40.7693,40.8194,40.7527,40.8027,254115.0
2019-01-15 13:30:00,48.95,49.02,48.94,49.01,523315.0,40.811,40.8694,40.8027,40.8611,523315.0
2019-01-15 14:00:00,49.02,49.06,48.92,48.92,903069.0,40.8694,40.9027,40.786,40.786,903069.0
2019-01-15 14:30:00,48.92,48.96,48.83,48.94,869018.0,40.786,40.8194,40.711,40.8027,869018.0
2019-01-15 15:00:00,48.94,49.03,48.92,48.96,987938.0,40.8027,40.8777,40.786,40.8194,987938.0
2019-01-15 15:30:00,48.97,49.01,48.91,48.99,2419461.0,40.8277,40.8611,40.7777,40.8444,2419461.0
2019-01-16 09:30:00,49.29,49.48,49.27,49.47,2282873.0,41.0945,41.2529,41.0778,41.2446,2282873.0
2019-01-16 10:00:00,49.47,49.5,49.42,49.43,3144200.0,41.2446,41.2696,41.2029,41.2112,3144200.0
2019-01-16 10:30:00,49.43,49.51,49.37,49.48,4785368.0,41.2112,41.2779,41.1612,41.2529,4785368.0
2019-01-16 11:00:00,49.49,49.59,49.42,49.59,5419567.0,41.2612,41.3446,41.2029,41.3446,5419567.0
2019-01-16 11:30:00,49.59,49.63,49.56,49.62,6579346.0,41.3446,41.378,41.3196,41.3696,6579346.0
2019-01-16 12:00:00,49.62,49.72,49.61,49.68,27374682.0,41.3696,41.453,41.3613,41.4197,27374682.0
2019-01-16 12:30:00,49.68,49.7,49.59,49.68,1222850.0,41.4197,41.4363,41.3446,41.4197,1222850.0
2019-01-16 13:00:00,49.67,49.69,49.62,49.65,774061.0,41.4113,41.428,41.3696,41.3946,774061.0
2019-01-16 13:30:00,49.66,49.68,49.63,49.63,817574.0,41.403,41.4197,41.378,41.378,817574.0
2019-01-16 14:00:00,49.64,49.67,49.63,49.67,2261519.0,41.3863,41.4113,41.378,41.4113,2261519.0
2019-01-16 14:30:00,49.67,49.7,49.58,49.59,1945149.0,41.4113,41.4363,41.3363,41.3446,1945149.0
2019-01-16 15:00:00,49.59,49.66,49.58,49.66,1628871.0,41.3446,41.403,41.3363,41.403,1628871.0
2019-01-16 15:30:00,49.66,49.66,49.52,49.52,3026956.0,41.403,41.403,41.2863,41.2863,3026956.0
2019-01-17 09:30:00,49.12,49.32,49.09,49.3,1345344.0,40.9528,41.1195,40.9278,41.1028,1345344.0
2019-01-17 10:00:00,49.3,49.36,49.25,49.35,670364.0,41.1028,41.1529,41.0612,41.1445,670364.0
2019-01-17 10:30:00,49.34,49.35,49.23,49.32,846231.0,41.1362,41.1445,41.0445,41.1195,846231.0
2019-01-17 11:00:00,49.33,49.44,49.32,49.4,1061893.0,41.1279,41.2196,41.1195,41.1862,1061893.0
2019-01-17 11:30:00,49.4,49.46,49.37,49.43,646377.0,41.1862,41.2362,41.1612,41.2112,646377.0
2019-01-17 12:00:00,49.44,49.45,49.36,49.38,527076.0,41.2196,41.2279,41.1529,41.1695,527076.0
2019-01-17 12:30:00,49.39,49.44,49.34,49.36,892631.0,41.1779,41.2196,41.1362,41.1529,892631.0
2019-01-17 13:00:00,49.36,49.46,49.36,49.42,581253.0,41.1529,41.2362,41.1529,41.2029,581253.0
2019-01-17 13:30:00,49.42,49.45,49.34,49.41,406412.0,41.2029,41.2279,41.1362,41.1946,406412.0
2019-01-17 14:00:00,49.41,49.44,49.38,49.39,1883400.0,41.1946,41.2196,41.1695,41.1779,1883400.0
2019-01-17 14:30:00,49.39,49.97,49.36,49.62,4726175.0,41.1779,41.6614,41.1529,41.3696,4726175.0
2019-01-17 15:00:00,49.63,49.7,49.54,49.7,1344244.0,41.378,41.4363,41.3029,41.4363,1344244.0
2019-01-17 15:30:00,49.7,49.76,49.57,49.72,2367810.0,41.4363,41.4864,41.3279,41.453,2367810.0
2019-01-18 09:30:00,49.9,49.95,49.85,49.87,1687964.0,41.6031,41.6448,41.5614,41.5781,1687964.0
2019-01-18 10:00:00,49.86,50.05,49.8,49.92,2059318.0,41.5697,41.7281,41.5197,41.6198,2059318.0
2019-01-18 10:30:00,49.91,50.06,49.88,50.05,1938481.0,41.6114,41.7365,41.5864,41.7281,1938481.0
2019-01-18 11:00:00,50.05,50.12,49.95,50.04,1390940.0,41.7281,41.7865,41.6448,41.7198,1390940.0
2019-01-18 11:30:00,50.04,50.08,49.97,50.04,1223929.0,41.7198,41.7531,41.6614,41.7198,1223929.0
2019-01-18 12:00:00,50.05,50.14,50.0,50.11,1117758.0,41.7281,41.8032,41.6865,41.7782,1117758.0
2019-01-18 12:30:00,50.11,50.12,50.05,50.08,2787102.0,41.7782,41.7865,41.7281,41.7531,2787102.0
2019-01-18 13:00:00,50.09,50.11,50.03,50.06,800644.0,41.7615,41.7782,41.7115,41.7365,800644.0
2019-01-18 13:30:00,50.06,50.1,50.03,50.1,695858.0,41.7365,41.7698,41.7115,41.7698,695858.0
2019-01-18 14:00:00,50.11,50.12,50.03,50.04,1541734.0,41.7782,41.7865,41.7115,41.7198,1541734.0
2019-01-18 14:30:00,50.04,50.05,49.96,49.98,930287.0,41.7198,41.7281,41.6531,41.6698,930287.0
2019-01-18 15:00:00,49.98,49.98,49.92,49.95,1723839.0,41.6698,41.6698,41.6198,41.6448,1723839.0
2019-01-18 15:30:00,49.95,50.03,49.93,49.99,3961721.0,41.6448,41.7115,41.6281,41.6781,3961721.0
2019-01-22 09:30:00,49.36,49.46,49.31,49.43,2474247.0,41.1529,41.2362,41.1112,41.2112,2474247.0
2019-01-22 10:00:00,49.43,49.44,49.21,49.29,1977815.0,41.2112,41.2196,41.0278,41.0945,1977815.0
2019-01-22 10:30:00,49.29,49.34,49.25,49.26,1232613.0,41.0945,41.1362,41.0612,41.0695,1232613.0
2019-01-22 11:00:00,49.26,49.37,49.24,49.33,1801849.0,41.0695,41.1612,41.0528,41.1279,1801849.0
2019-01-22 11:30:00,49.33,49.37,49.19,49.2,1489392.0,41.1279,41.1612,41.0111,41.0195,1489392.0
2019-01-22 12:00:00,49.2,49.31,49.19,49.26,1583920.0,41.0195,41.1112,41.0111,41.0695,1583920.0
2019-01-22 12:30:00,49.25,49.3,49.22,49.28,773681.0,41.0612,41.1028,41.0361,41.0862,773681.0
2019-01-22 13:00:00,49.28,49.28,49.03,49.09,1307467.0,41.0862,41.0862,40.8777,40.9278,1307467.0
2019-01-22 13:30:00,49.09,49.16,49.07,49.09,2237023.0,40.9278,40.9861,40.9111,40.9278,2237023.0
2019-01-22 14:00:00,49.09,49.11,48.99,48.99,1205109.0,40.9278,40.9444,40.8444,40.8444,1205109.0
2019-01-22 14:30:00,48.98,49.03,48.92,48.97,2425797.0,40.836,40.8777,40.786,40.8277,2425797.0
2019-01-22 15:00:00,48.98,49.02,48.89,49.01,1648006.0,40.836,40.8694,40.761,40.8611,1648006.0
2019-01-22 15:30:00,49.01,49.16,48.91,49.13,2717266.0,40.8611,40.9861,40.7777,40.9611,2717266.0
2019-01-23 09:30:00,49.57,49.62,49.47,49.57,786186.0,41.3279,41.3696,41.2446,41.3279,786186.0
2019-01-23 10:00:00,49.57,49.65,49.48,49.5,784457.0,41.3279,41.3946,41.2529,41.2696,784457.0
2019-01-23 10:30:00,49.5,49.53,49.44,49.45,842313.0,41.2696,41.2946,41.2196,41.2279,842313.0
2019-01-23 11:00:00,49.46,49.54,49.37,49.43,1032745.0,41.2362,41.3029,41.1612,41.2112,1032745.0
2019-01-23 11:30:00,49.43,49.46,49.25,49.28,761548.0,41.2112,41.2362,41.0612,41.0862,761548.0
2019-01-23 12:00:00,49.28,49.36,49.21,49.36,1522666.0,41.0862,41.1529,41.0278,41.1529,1522666.0
2019-01-23 12:30:00,49.35,49.48,49.34,49.46,1849801.0,41.1445,41.2529,41.1362,41.2362,1849801.0
2019-01-23 13:00:00,49.46,49.53,49.4,49.48,1001338.0,41.2362,41.2946,41.1862,41.2529,1001338.0
2019-01-23 13:30:00,49.48,49.54,49.47,49.51,1346531.0,41.2529,41.3029,41.2446,41.2779,1346531.0
2019-01-23 14:00:00,49.51,49.58,49.48,49.55,1225378.0,41.2779,41.3363,41.2529,41.3113,1225378.0
2019-01-23 14:30:00,49.54,49.55,49.45,49.52,1573887.0,41.3029,41.3113,41.2279,41.2863,1573887.0
2019-01-23 15:00:00,49.52,49.6,49.49,49.59,1110893.0,41.2863,41.353,41.2612,41.3446,1110893.0
2019-01-23 15:30:00,49.59,49.62,49.53,49.62,1939087.0,41.3446,41.3696,41.2946,41.3696,1939087.0
2019-01-24 09:30:00,49.64,49.84,49.64,49.81,1802292.0,41.3863,41.5531,41.3863,41.528,1802292.0
2019-01-24 10:00:00,49.8,50.01,49.76,50.0,930013.0,41.5197,41.6948,41.4864,41.6865,930013.0
2019-01-24 10:30:00,49.99,50.0,49.89,49.96,901935.0,41.6781,41.6865,41.5947,41.6531,901935.0
2019-01-24 11:00:00,49.96,50.01,49.9,49.98,1206737.0,41.6531,41.6948,41.6031,41.6698,1206737.0
2019-01-24 11:30:00,49.98,50.11,49.95,50.06,1065162.0,41.6698,41.7782,41.6448,41.7365,1065162.0
2019-01-24 12:00:00,50.06,50.08,49.97,49.98,676078.0,41.7365,41.7531,41.6614,41.6698,676078.0
2019-01-24 12:30:00,49.97,50.0,49.92,49.93,732038.0,41.6614,41.6865,41.6198,41.6281,732038.0
2019-01-24 13:00:00,49.93,49.94,49.85,49.89,961642.0,41.6281,41.6364,41.5614,41.5947,961642.0
2019-01-24 13:30:00,49.88,49.99,49.87,49.97,1210232.0,41.5864,41.6781,41.5781,41.6614,1210232.0
2019-01-24 14:00:00,49.97,50.0,49.93,50.0,1315786.0,41.6614,41.6865,41.6281,41.6865,1315786.0
2019-01-24 14:30:00,50.0,50.06,49.97,50.05,1216827.0,41.6865,41.7365,41.6614,41.7281,1216827.0
2019-01-24 15:00:00,50.05,50.12,50.04,50.09,1330314.0,41.7281,41.7865,41.7198,41.7615,1330314.0
2019-01-24 15:30:00,50.09,50.1,50.02,50.04,2154947.0,41.7615,41.7698,41.7031,41.7198,2154947.0
2019-01-25 09:30:00,50.5,50.74,50.5,50.73,2242869.0,42.1033,42.3034,42.1033,42.2951,2242869.0
2019-01-25 10:00:00,50.74,50.79,50.71,50.77,1135764.0,42.3034,42.3451,42.2784,42.3284,1135764.0
2019-01-25 10:30:00,50.78,50.83,50.72,50.75,1411165.0,42.3368,42.3784,42.2867,42.3117,1411165.0
2019-01-25 11:00:00,50.76,50.77,50.64,50.71,985008.0,42.3201,42.3284,42.22,42.2784,985008.0
2019-01-25 11:30:00,50.72,50.77,50.69,50.76,1058995.0,42.2867,42.3284,42.2617,42.3201,1058995.0
2019-01-25 12:00:00,50.75,50.82,50.71,50.79,1452340.0,42.3117,42.3701,42.2784,42.3451,1452340.0
2019-01-25 12:30:00,50.79,50.83,50.68,50.73,800390.0,42.3451,42.3784,42.2534,42.2951,800390.0
2019-01-25 13:00:00,50.73,50.75,50.65,50.7,571211.0,42.2951,42.3117,42.2284,42.2701,571211.0
2019-01-25 13:30:00,50.69,50.72,50.65,50.69,605151.0,42.2617,42.2867,42.2284,42.2617,605151.0
2019-01-25 14:00:00,50.7,50.72,50.6,50.62,924322.0,42.2701,42.2867,42.1867,42.2034,924322.0
2019-01-25 14:30:00,50.62,50.68,50.62,50.64,1244626.0,42.2034,42.2534,42.2034,42.22,1244626.0
2019-01-25 15:00:00,50.64,50.68,50.61,50.63,847163.0,42.22,42.2534,42.195,42.2117,847163.0
2019-01-25 15:30:00,50.62,50.73,50.59,50.68,2929886.0,42.2034,42.2951,42.1784,42.2534,2929886.0
2019-01-28 09:30:00,49.99,49.99,49.84,49.9,2015911.0,41.6781,41.6781,41.5531,41.6031,2015911.0
2019-01-28 10:00:00,49.89,50.05,49.86,50.03,1339083.0,41.5947,41.7281,41.5697,41.7115,1339083.0
2019-01-28 10:30:00,50.03,50.11,50.02,50.05,1659034.0,41.7115,41.7782,41.7031,41.7281,1659034.0
2019-01-28 11:00:00,50.05,50.15,50.0,50.11,1429703.0,41.7281,41.8115,41.6865,41.7782,1429703.0
2019-01-28 11:30:00,50.12,50.14,49.93,49.93,1529553.0,41.7865,41.8032,41.6281,41.6281,1529553.0
2019-01-28 12:00:00,49.93,50.06,49.9,50.05,900681.0,41.6281,41.7365,41.6031,41.7281,900681.0
2019-01-28 12:30:00,50.05,50.09,50.03,50.04,1202759.0,41.7281,41.7615,41.7115,41.7198,1202759.0
2019-01-28 13:00:00,50.03,50.14,50.02,50.09,1911856.0,41.7115,41.8032,41.7031,41.7615,1911856.0
2019-01-28 13:30:00,50.09,50.19,50.08,50.17,1169744.0,41.7615,41.8449,41.7531,41.8282,1169744.0
2019-01-28 14:00:00,50.17,50.2,50.12,50.15,1003019.0,41.8282,41.8532,41.7865,41.8115,1003019.0
2019-01-28 14:30:00,50.15,50.22,50.13,50.17,1325867.0,41.8115,41.8699,41.7948,41.8282,1325867.0
2019-01-28 15:00:00,50.18,50.19,50.12,50.14,1027786.0,41.8365,41.8449,41.7865,41.8032,1027786.0
2019-01-28 15:30:00,50.14,50.22,50.1,50.2,2355351.0,41.8032,41.8699,41.7698,41.8532,2355351.0
2019-01-29 09:30:00,50.41,50.45,50.28,50.36,1011480.0,42.0283,42.0616,41.9199,41.9866,1011480.0
2019-01-29 10:00:00,50.36,50.45,50.3,50.43,697207.0,41.9866,42.0616,41.9366,42.045,697207.0
2019-01-29 10:30:00,50.44,50.44,50.16,50.22,1695904.0,42.0533,42.0533,41.8198,41.8699,1695904.0
2019-01-29 11:00:00,50.21,50.28,50.18,50.27,764978.0,41.8615,41.9199,41.8365,41.9116,764978.0
2019-01-29 11:30:00,50.27,50.35,50.26,50.27,495036.0,41.9116,41.9783,41.9032,41.9116,495036.0
2019-01-29 12:00:00,50.27,50.31,50.22,50.26,1168747.0,41.9116,41.9449,41.8699,41.9032,1168747.0
2019-01-29 12:30:00,50.26,50.27,50.21,50.24,703627.0,41.9032,41.9116,41.8615,41.8865,703627.0
2019-01-29 13:00:00,50.24,50.28,50.21,50.26,636496.0,41.8865,41.9199,41.8615,41.9032,636496.0
2019-01-29 13:30:00,50.26,50.28,50.21,50.27,584974.0,41.9032,41.9199,41.8615,41.9116,584974.0
2019-01-29 14:00:00,50.27,50.33,50.25,50.26,660908.0,41.9116,41.9616,41.8949,41.9032,660908.0
2019-01-29 14:30:00,50.26,50.29,50.21,50.22,531778.0,41.9032,41.9282,41.8615,41.8699,531778.0
2019-01-29 15:00:00,50.21,50.33,50.2,50.31,554473.0,41.8615,41.9616,41.8532,41.9449,554473.0
2019-01-29 15:30:00,50.32,50.33,50.22,50.26,1598099.0,41.9532,41.9616,41.8699,41.9032,1598099.0
2019-01-30 09:30:00,50.55,50.6,50.41,50.43,1044420.0,42.145,42.1867,42.0283,42.045,1044420.0
2019-01-30 10:00:00,50.43,50.44,50.34,50.39,1008783.0,42.045,42.0533,41.9699,42.0116,1008783.0
2019-01-30 10:30:00,50.39,50.5,50.39,50.46,888291.0,42.0116,42.1033,42.0116,42.07,888291.0
2019-01-30 11:00:00,50.46,50.54,50.44,50.49,763045.0,42.07,42.1367,42.0533,42.095,763045.0
2019-01-30 11:30:00,50.5,50.55,50.48,50.54,395430.0,42.1033,42.145,42.0866,42.1367,395430.0
2019-01-30 12:00:00,50.54,50.58,50.51,50.52,531803.0,42.1367,42.17,42.1117,42.12,531803.0
2019-01-30 12:30:00,50.52,50.58,50.5,50.58,292511.0,42.12,42.17,42.1033,42.17,292511.0
2019-01-30 13:00:00,50.58,50.62,50.55,50.58,410526.0,42.17,42.2034,42.145,42.17,410526.0
2019-01-30 13:30:00,50.59,50.61,50.52,50.54,407856.0,42.1784,42.195,42.12,42.1367,407856.0
2019-01-30 14:00:00,50.53,51.29,50.53,51.18,3236760.0,42.1283,42.762,42.1283,42.6703,3236760.0
2019-01-30 14:30:00,51.17,51.43,51.14,51.42,2091751.0,42.6619,42.8787,42.6369,42.8703,2091751.0
2019-01-30 15:00:00,51.43,51.44,51.22,51.29,1418033.0,42.8787,42.887,42.7036,42.762,1418033.0
2019-01-30 15:30:00,51.29,51.35,51.24,51.32,2654927.0,42.762,42.812,42.7203,42.787,2654927.0
2019-01-31 09:30:00,51.37,51.5,51.37,51.45,1848241.0,42.8287,42.937,42.8287,42.8954,1848241.0
2019-01-31 10:00:00,51.45,51.59,51.44,51.59,1202993.0,42.8954,43.0121,42.887,43.0121,1202993.0
2019-01-31 10:30:00,51.59,51.75,51.58,51.66,2525359.0,43.0121,43.1455,43.0037,43.0704,2525359.0
2019-01-31 11:00:00,51.66,51.67,51.49,51.57,906592.0,43.0704,43.0788,42.9287,42.9954,906592.0
2019-01-31 11:30:00,51.56,51.81,51.56,51.76,1248582.0,42.9871,43.1955,42.9871,43.1538,1248582.0
2019-01-31 12:00:00,51.77,51.8,51.72,51.73,1312097.0,43.1622,43.1872,43.1205,43.1288,1312097.0
2019-01-31 12:30:00,51.73,51.76,51.65,51.72,944010.0,43.1288,43.1538,43.0621,43.1205,944010.0
2019-01-31 13:00:00,51.72,51.76,51.64,51.66,1178047.0,43.1205,43.1538,43.0538,43.0704,1178047.0
2019-01-31 13:30:00,51.66,51.67,51.58,51.66,1103584.0,43.0704,43.0788,43.0037,43.0704,1103584.0
2019-01-31 14:00:00,51.65,51.66,51.57,51.63,1180616.0,43.0621,43.0704,42.9954,43.0454,1180616.0
2019-01-31 14:30:00,51.62,51.64,51.58,51.59,1446714.0,43.0371,43.0538,43.0037,43.0121,1446714.0
2019-01-31 15:00:00,51.59,51.59,51.49,51.53,2157177.0,43.0121,43.0121,42.9287,42.9621,2157177.0
2019-01-31 15:30:00,51.53,51.77,51.52,51.72,3476657.0,42.9621,43.1622,42.9537,43.1205,3476657.0
2019-02-01 09:30:00,51.38,51.45,51.25,51.27,1414098.0,42.837,42.8954,42.7286,42.7453,1414098.0
2019-02-01 10:00:00,51.28,51.42,51.24,51.38,2206697.0,42.7536,42.8703,42.7203,42.837,2206697.0
2019-02-01 10:30:00,51.39,51.45,51.33,51.36,1419452.0,42.8453,42.8954,42.7953,42.8203,1419452.0
2019-02-01 11:00:00,51.35,51.43,51.31,51.4,856159.0,42.812,42.8787,42.7786,42.8537,856159.0
2019-02-01 11:30:00,51.39,51.47,51.36,51.45,443502.0,42.8453,42.912,42.8203,42.8954,443502.0
2019-02-01 12:00:00,51.45,51.47,51.37,51.4,526085.0,42.8954,42.912,42.8287,42.8537,526085.0
2019-02-01 12:30:00,51.41,51.41,51.34,51.39,728680.0,42.862,42.862,42.8036,42.8453,728680.0
2019-02-01 13:00:00,51.38,51.45,51.34,51.39,405478.0,42.837,42.8954,42.8036,42.8453,405478.0
2019-02-01 13:30:00,51.39,51.4,51.32,51.36,901453.0,42.8453,42.8537,42.787,42.8203,901453.0
2019-02-01 14:00:00,51.36,51.36,51.25,51.27,734777.0,42.8203,42.8203,42.7286,42.7453,734777.0
2019-02-01 14:30:00,51.27,51.32,51.24,51.28,1862370.0,42.7453,42.787,42.7203,42.7536,1862370.0
2019-02-01 15:00:00,51.29,51.33,51.24,51.33,1137795.0,42.762,42.7953,42.7203,42.7953,1137795.0
2019-02-01 15:30:00,51.32,51.37,51.3,51.37,1968309.0,42.787,42.8287,42.7703,42.8287,1968309.0
2019-02-04 09:30:00,51.21,51.31,51.13,51.25,1389688.0,42.6953,42.7786,42.6286,42.7286,1389688.0
2019-02-04 10:00:00,51.26,51.31,51.17,51.26,1418648.0,42.7369,42.7786,42.6619,42.7369,1418648.0
2019-02-04 10:30:00,51.26,51.4,51.26,51.4,648704.0,42.7369,42.8537,42.7369,42.8537,648704.0
2019-02-04 11:00:00,51.39,51.55,51.38,51.52,1151491.0,42.8453,42.9787,42.837,42.9537,1151491.0
2019-02-04 11:30:00,51.52,51.54,51.44,51.51,1237341.0,42.9537,42.9704,42.887,42.9454,1237341.0
2019-02-04 12:00:00,51.52,51.56,51.51,51.55,756424.0,42.9537,42.9871,42.9454,42.9787,756424.0
2019-02-04 12:30:00,51.54,51.59,51.52,51.53,1238833.0,42.9704,43.0121,42.9537,42.9621,1238833.0
2019-02-04 13:00:00,51.54,51.55,51.49,51.5,530376.0,42.9704,42.9787,42.9287,42.937,530376.0
2019-02-04 13:30:00,51.49,51.5,51.45,51.48,797707.0,42.9287,42.937,42.8954,42.9204,797707.0
2019-02-04 14:00:00,51.48,51.55,51.46,51.51,920491.0,42.9204,42.9787,42.9037,42.9454,920491.0
2019-02-04 14:30:00,51.52,51.53,51.47,51.48,931152.0,42.9537,42.9621,42.912,42.9204,931152.0
2019-02-04 15:00:00,51.48,51.48,51.42,51.44,928481.0,42.9204,42.9204,42.8703,42.887,928481.0
2019-02-04 15:30:00,51.44,51.48,51.41,51.48,2330222.0,42.887,42.9204,42.862,42.9204,2330222.0
2019-02-05 09:30:00,51.67,51.73,51.61,51.73,1537385.0,43.0788,43.1288,43.0288,43.1288,1537385.0
2019-02-05 10:00:00,51.73,51.83,51.67,51.82,1386293.0,43.1288,43.2122,43.0788,43.2038,1386293.0
2019-02-05 10:30:00,51.82,51.97,51.81,51.93,1862395.0,43.2038,43.3289,43.1955,43.2955,1862395.0
2019-02-05 11:00:00,51.94,51.98,51.88,51.92,1286260.0,43.3039,43.3372,43.2539,43.2872,1286260.0
2019-02-05 11:30:00,51.92,52.05,51.91,52.04,1216263.0,43.2872,43.3956,43.2789,43.3873,1216263.0
2019-02-05 12:00:00,52.04,52.09,51.99,52.04,1587980.0,43.3873,43.4289,43.3456,43.3873,1587980.0
2019-02-05 12:30:00,52.05,52.09,51.98,51.99,1801153.0,43.3956,43.4289,43.3372,43.3456,1801153.0
2019-02-05 13:00:00,51.98,52.07,51.95,52.06,862377.0,43.3372,43.4123,43.3122,43.4039,862377.0
2019-02-05 13:30:00,52.05,52.1,52.02,52.1,1575480.0,43.3956,43.4373,43.3706,43.4373,1575480.0
2019-02-05 14:00:00,52.1,52.17,52.09,52.14,782946.0,43.4373,43.4956,43.4289,43.4706,782946.0
2019-02-05 14:30:00,52.13,52.16,52.08,52.15,938068.0,43.4623,43.4873,43.4206,43.479,938068.0
2019-02-05 15:00:00,52.15,52.18,52.12,52.18,1204304.0,43.479,43.504,43.454,43.504,1204304.0
2019-02-05 15:30:00,52.18,52.18,52.07,52.13,2150029.0,43.504,43.504,43.4123,43.4623,2150029.0
2019-02-06 09:30:00,51.91,51.94,51.82,51.88,1051723.0,43.2789,43.3039,43.2038,43.2539,1051723.0
2019-02-06 10:00:00,51.88,51.89,51.65,51.72,1079166.0,43.2539,43.2622,43.0621,43.1205,1079166.0
2019-02-06 10:30:00,51.71,51.82,51.71,51.76,1015181.0,43.1121,43.2038,43.1121,43.1538,1015181.0
2019-02-06 11:00:00,51.76,51.79,51.55,51.62,1351882.0,43.1538,43.1788,42.9787,43.0371,1351882.0
2019-02-06 11:30:00,51.63,51.75,51.62,51.64,810740.0,43.0454,43.1455,43.0371,43.0538,810740.0
2019-02-06 12:00:00,51.64,51.68,51.6,51.65,530534.0,43.0538,43.0871,43.0204,43.0621,530534.0
2019-02-06 12:30:00,51.66,51.68,51.62,51.65,504674.0,43.0704,43.0871,43.0371,43.0621,504674.0
2019-02-06 13:00:00,51.64,51.66,51.52,51.55,937214.0,43.0538,43.0704,42.9537,42.9787,937214.0
2019-02-06 13:30:00,51.55,51.58,51.48,51.51,1351311.0,42.9787,43.0037,42.9204,42.9454,1351311.0
2019-02-06 14:00:00,51.51,51.51,51.44,51.47,941411.0,42.9454,42.9454,42.887,42.912,941411.0
2019-02-06 14:30:00,51.46,51.46,51.35,51.42,959658.0,42.9037,42.9037,42.812,42.8703,959658.0
2019-02-06 15:00:00,51.42,51.49,51.41,51.47,669419.0,42.8703,42.9287,42.862,42.912,669419.0
2019-02-06 15:30:00,51.47,51.49,51.41,51.47,1246804.0,42.912,42.9287,42.862,42.912,1246804.0
2019-02-07 09:30:00,51.07,51.13,50.94,51.1,2359378.0,42.5785,42.6286,42.4702,42.6036,2359378.0
2019-02-07 10:00:00,51.1,51.25,51.01,51.25,1548833.0,42.6036,42.7286,42.5285,42.7286,1548833.0
2019-02-07 10:30:00,51.25,51.31,50.95,50.96,1464031.0,42.7286,42.7786,42.4785,42.4868,1464031.0
2019-02-07 11:00:00,50.96,50.99,50.79,50.8,1230282.0,42.4868,42.5118,42.3451,42.3534,1230282.0
2019-02-07 11:30:00,50.81,50.81,50.54,50.6,1833677.0,42.3618,42.3618,42.1367,42.1867,1833677.0
2019-02-07 12:00:00,50.6,50.77,50.54,50.74,1089346.0,42.1867,42.3284,42.1367,42.3034,1089346.0
2019-02-07 12:30:00,50.74,50.81,50.67,50.72,905182.0,42.3034,42.3618,42.245,42.2867,905182.0
2019-02-07 13:00:00,50.72,50.93,50.71,50.9,794807.0,42.2867,42.4618,42.2784,42.4368,794807.0
2019-02-07 13:30:00,50.91,50.97,50.87,50.89,900369.0,42.4451,42.4952,42.4118,42.4285,900369.0
2019-02-07 14:00:00,50.89,50.9,50.72,50.87,867753.0,42.4285,42.4368,42.2867,42.4118,867753.0
2019-02-07 14:30:00,50.88,50.91,50.81,50.82,796846.0,42.4201,42.4451,42.3618,42.3701,796846.0
2019-02-07 15:00:00,50.83,50.9,50.78,50.9,1310783.0,42.3784,42.4368,42.3368,42.4368,1310783.0
2019-02-07 15:30:00,50.9,51.0,50.86,50.98,2814091.0,42.4368,42.5202,42.4035,42.5035,2814091.0
2019-02-08 09:30:00,50.62,50.7,50.52,50.52,1955498.0,42.2034,42.2701,42.12,42.12,1955498.0
2019-02-08 10:00:00,50.52,50.6,50.43,50.48,1073534.0,42.12,42.1867,42.045,42.0866,1073534.0
2019-02-08 10:30:00,50.47,50.59,50.42,50.43,1159320.0,42.0783,42.1784,42.0366,42.045,1159320.0
2019-02-08 11:00:00,50.44,50.45,50.35,50.39,765360.0,42.0533,42.0616,41.9783,42.0116,765360.0
2019-02-08 11:30:00,50.39,50.51,50.33,50.5,601944.0,42.0116,42.1117,41.9616,42.1033,601944.0
2019-02-08 12:00:00,50.51,50.54,50.44,50.53,393658.0,42.1117,42.1367,42.0533,42.1283,393658.0
2019-02-08 12:30:00,50.54,50.65,50.53,50.6,479746.0,42.1367,42.2284,42.1283,42.1867,479746.0
2019-02-08 13:00:00,50.6,50.66,50.58,50.63,428873.0,42.1867,42.2367,42.17,42.2117,428873.0
2019-02-08 13:30:00,50.63,50.68,50.59,50.66,529426.0,42.2117,42.2534,42.1784,42.2367,529426.0
2019-02-08 14:00:00,50.66,50.76,50.63,50.76,498905.0,42.2367,42.3201,42.2117,42.3201,498905.0
2019-02-08 14:30:00,50.75,50.77,50.68,50.69,1198924.0,42.3117,42.3284,42.2534,42.2617,1198924.0
2019-02-08 15:00:00,50.68,50.7,50.63,50.64,922801.0,42.2534,42.2701,42.2117,42.22,922801.0
2019-02-08 15:30:00,50.64,50.7,50.59,50.69,1488798.0,42.22,42.2701,42.1784,42.2617,1488798.0
2019-02-11 09:30:00,50.77,50.8,50.62,50.65,1076653.0,42.3284,42.3534,42.2034,42.2284,1076653.0
2019-02-11 10:00:00,50.65,50.75,50.61,50.65,728490.0,42.2284,42.3117,42.195,42.2284,728490.0
2019-02-11 10:30:00,50.66,50.68,50.59,50.63,768192.0,42.2367,42.2534,42.1784,42.2117,768192.0
2019-02-11 11:00:00,50.64,50.67,50.53,50.64,1221759.0,42.22,42.245,42.1283,42.22,1221759.0
2019-02-11 11:30:00,50.64,50.68,50.58,50.6,1047455.0,42.22,42.2534,42.17,42.1867,1047455.0
2019-02-11 12:00:00,50.6,50.65,50.56,50.61,911070.0,42.1867,42.2284,42.1533,42.195,911070.0
2019-02-11 12:30:00,50.62,50.64,50.58,50.6,726029.0,42.2034,42.22,42.17,42.1867,726029.0
2019-02-11 13:00:00,50.6,50.65,50.58,50.61,572968.0,42.1867,42.2284,42.17,42.195,572968.0
2019-02-11 13:30:00,50.61,50.62,50.53,50.56,574750.0,42.195,42.2034,42.1283,42.1533,574750.0
2019-02-11 14:00:00,50.55,50.6,50.54,50.57,1515987.0,42.145,42.1867,42.1367,42.1617,1515987.0
2019-02-11 14:30:00,50.57,50.6,50.5,50.54,1319735.0,42.1617,42.1867,42.1033,42.1367,1319735.0
2019-02-11 15:00:00,50.54,50.59,50.53,50.56,744892.0,42.1367,42.1784,42.1283,42.1533,744892.0
2019-02-11 15:30:00,50.56,50.59,50.5,50.52,2404616.0,42.1533,42.1784,42.1033,42.12,2404616.0
2019-02-12 09:30:00,50.94,51.04,50.93,50.96,1220014.0,42.4702,42.5535,42.4618,42.4868,1220014.0
2019-02-12 10:00:00,50.97,51.0,50.89,50.91,1620090.0,42.4952,42.5202,42.4285,42.4451,1620090.0
2019-02-12 10:30:00,50.91,50.99,50.85,50.95,1437213.0,42.4451,42.5118,42.3951,42.4785,1437213.0
2019-02-12 11:00:00,50.95,51.02,50.91,51.01,1176825.0,42.4785,42.5369,42.4451,42.5285,1176825.0
2019-02-12 11:30:00,51.01,51.02,50.97,50.99,767957.0,42.5285,42.5369,42.4952,42.5118,767957.0
2019-02-12 12:00:00,50.98,51.02,50.9,50.98,1289020.0,42.5035,42.5369,42.4368,42.5035,1289020.0
2019-02-12 12:30:00,50.99,51.04,50.97,51.02,357765.0,42.5118,42.5535,42.4952,42.5369,357765.0
2019-02-12 13:00:00,51.02,51.07,50.98,51.06,481107.0,42.5369,42.5785,42.5035,42.5702,481107.0
2019-02-12 13:30:00,51.05,51.13,51.05,51.06,1111076.0,42.5619,42.6286,42.5619,42.5702,1111076.0
2019-02-12 14:00:00,51.06,51.07,50.99,51.02,589643.0,42.5702,42.5785,42.5118,42.5369,589643.0
2019-02-12 14:30:00,51.02,51.03,50.97,50.98,840993.0,42.5369,42.5452,42.4952,42.5035,840993.0
2019-02-12 15:00:00,50.99,51.01,50.96,50.99,442382.0,42.5118,42.5285,42.4868,42.5118,442382.0
2019-02-12 15:30:00,51.0,51.0,50.93,50.96,840912.0,42.5202,42.5202,42.4618,42.4868,840912.0
2019-02-13 09:30:00,50.95,51.05,50.94,50.95,1228122.0,42.4785,42.5619,42.4702,42.4785,1228122.0
2019-02-13 10:00:00,50.96,50.97,50.85,50.9,1026619.0,42.4868,42.4952,42.3951,42.4368,1026619.0
2019-02-13 10:30:00,50.89,50.97,50.78,50.8,1341624.0,42.4285,42.4952,42.3368,42.3534,1341624.0
2019-02-13 11:00:00,50.8,50.87,50.64,50.66,1771022.0,42.3534,42.4118,42.22,42.2367,1771022.0
2019-02-13 11:30:00,50.65,50.7,50.56,50.68,2099327.0,42.2284,42.2701,42.1533,42.2534,2099327.0
2019-02-13 12:00:00,50.69,50.71,50.62,50.67,726435.0,42.2617,42.2784,42.2034,42.245,726435.0
2019-02-13 12:30:00,50.67,50.69,50.59,50.61,550295.0,42.245,42.2617,42.1784,42.195,550295.0
2019-02-13 13:00:00,50.61,50.67,50.59,50.65,985244.0,42.195,42.245,42.1784,42.2284,985244.0
2019-02-13 13:30:00,50.65,50.66,50.57,50.58,1551862.0,42.2284,42.2367,42.1617,42.17,1551862.0
2019-02-13 14:00:00,50.58,50.6,50.48,50.51,671019.0,42.17,42.1867,42.0866,42.1117,671019.0
2019-02-13 14:30:00,50.51,50.58,50.48,50.56,852171.0,42.1117,42.17,42.0866,42.1533,852171.0
2019-02-13 15:00:00,50.56,50.63,50.55,50.63,1065867.0,42.1533,42.2117,42.145,42.2117,1065867.0
2019-02-13 15:30:00,50.63,50.64,50.51,50.59,1899253.0,42.2117,42.22,42.1117,42.1784,1899253.0
2019-02-14 09:30:00,50.32,50.4,50.27,50.39,1234123.0,41.9532,42.0199,41.9116,42.0116,1234123.0
2019-02-14 10:00:00,50.39,50.5,50.35,50.49,1440003.0,42.0116,42.1033,41.9783,42.095,1440003.0
2019-02-14 10:30:00,50.49,50.55,50.21,50.41,1336422.0,42.095,42.145,41.8615,42.0283,1336422.0
2019-02-14 11:00:00,50.41,50.43,50.32,50.33,281799.0,42.0283,42.045,41.9532,41.9616,281799.0
2019-02-14 11:30:00,50.34,50.47,50.28,50.47,420536.0,41.9699,42.0783,41.9199,42.0783,420536.0
2019-02-14 12:00:00,50.47,50.72,50.45,50.7,721246.0,42.0783,42.2867,42.0616,42.2701,721246.0
2019-02-14 12:30:00,50.7,50.71,50.64,50.7,661754.0,42.2701,42.2784,42.22,42.2701,661754.0
2019-02-14 13:00:00,50.71,50.72,50.63,50.66,425154.0,42.2784,42.2867,42.2117,42.2367,425154.0
2019-02-14 13:30:00,50.67,50.71,50.63,50.67,399673.0,42.245,42.2784,42.2117,42.245,399673.0
2019-02-14 14:00:00,50.68,50.84,50.63,50.77,606004.0,42.2534,42.3868,42.2117,42.3284,606004.0
2019-02-14 14:30:00,50.77,50.87,50.74,50.82,979236.0,42.3284,42.4118,42.3034,42.3701,979236.0
2019-02-14 15:00:00,50.82,50.88,50.73,50.75,754743.0,42.3701,42.4201,42.2951,42.3117,754743.0
2019-02-14 15:30:00,50.76,50.81,50.7,50.7,919570.0,42.3201,42.3618,42.2701,42.2701,919570.0
2019-02-15 09:30:00,50.69,50.69,50.5,50.54,2607875.0,42.2617,42.2617,42.1033,42.1367,2607875.0
2019-02-15 10:00:00,50.54,50.57,50.48,50.53,2072605.0,42.1367,42.1617,42.0866,42.1283,2072605.0
2019-02-15 10:30:00,50.54,50.66,50.53,50.59,2449501.0,42.1367,42.2367,42.1283,42.1784,2449501.0
2019-02-15 11:00:00,50.6,50.65,50.52,50.63,1615857.0,42.1867,42.2284,42.12,42.2117,1615857.0
2019-02-15 11:30:00,50.63,50.64,50.54,50.57,1532173.0,42.2117,42.22,42.1367,42.1617,1532173.0
2019-02-15 12:00:00,50.57,50.59,50.53,50.56,1602328.0,42.1617,42.1784,42.1283,42.1533,1602328.0
2019-02-15 12:30:00,50.56,50.58,50.48,50.49,1754484.0,42.1533,42.17,42.0866,42.095,1754484.0
2019-02-15 13:00:00,50.48,50.51,50.45,50.47,1403352.0,42.0866,42.1117,42.0616,42.0783,1403352.0
2019-02-15 13:30:00,50.47,50.61,50.46,50.58,1527068.0,42.0783,42.195,42.07,42.17,1527068.0
2019-02-15 14:00:00,50.58,50.62,50.54,50.54,1678648.0,42.17,42.2034,42.1367,42.1367,1678648.0
2019-02-15 14:30:00,50.54,50.58,50.54,50.55,1439392.0,42.1367,42.17,42.1367,42.145,1439392.0
2019-02-15 15:00:00,50.55,50.56,50.47,50.48,1716821.0,42.145,42.1533,42.0783,42.0866,1716821.0
2019-02-15 15:30:00,50.49,50.63,50.48,50.63,3537654.0,42.095,42.2117,42.0866,42.2117,3537654.0
2019-02-19 09:30:00,50.41,50.74,50.41,50.72,3254134.0,42.0283,42.3034,42.0283,42.2867,3254134.0
2019-02-19 10:00:00,50.73,50.87,50.7,50.81,2272303.0,42.2951,42.4118,42.2701,42.3618,2272303.0
2019-02-19 10:30:00,50.8,50.83,50.74,50.79,1780321.0,42.3534,42.3784,42.3034,42.3451,1780321.0
2019-02-19 11:00:00,50.79,50.86,50.77,50.81,2165316.0,42.3451,42.4035,42.3284,42.3618,2165316.0
2019-02-19 11:30:00,50.81,50.94,50.81,50.93,1499244.0,42.3618,42.4702,42.3618,42.4618,1499244.0
2019-02-19 12:00:00,50.93,51.0,50.87,51.0,1195370.0,42.4618,42.5202,42.4118,42.5202,1195370.0
2019-02-19 12:30:00,50.99,51.05,50.97,51.03,951791.0,42.5118,42.5619,42.4952,42.5452,951791.0
2019-02-19 13:00:00,51.03,51.08,51.02,51.06,1551957.0,42.5452,42.5869,42.5369,42.5702,1551957.0
2019-02-19 13:30:00,51.05,51.08,51.02,51.08,1001120.0,42.5619,42.5869,42.5369,42.5869,1001120.0
2019-02-19 14:00:00,51.07,51.11,51.06,51.09,1061099.0,42.5785,42.6119,42.5702,42.5952,1061099.0
2019-02-19 14:30:00,51.09,51.12,51.06,51.11,986424.0,42.5952,42.6202,42.5702,42.6119,986424.0
2019-02-19 15:00:00,51.11,51.12,51.04,51.05,1625318.0,42.6119,42.6202,42.5535,42.5619,1625318.0
2019-02-19 15:30:00,51.05,51.07,50.97,50.98,2400542.0,42.5619,42.5785,42.4952,42.5035,2400542.0
2019-02-20 09:30:00,51.26,51.39,51.24,51.38,1512963.0,42.7369,42.8453,42.7203,42.837,1512963.0
2019-02-20 10:00:00,51.38,51.58,51.36,51.58,3036280.0,42.837,43.0037,42.8203,43.0037,3036280.0
2019-02-20 10:30:00,51.58,51.59,51.47,51.48,1223968.0,43.0037,43.0121,42.912,42.9204,1223968.0
2019-02-20 11:00:00,51.47,51.58,51.47,51.56,1148793.0,42.912,43.0037,42.912,42.9871,1148793.0
2019-02-20 11:30:00,51.55,51.61,51.51,51.59,1005672.0,42.9787,43.0288,42.9454,43.0121,1005672.0
2019-02-20 12:00:00,51.59,51.6,51.42,51.43,1118945.0,43.0121,43.0204,42.8703,42.8787,1118945.0
2019-02-20 12:30:00,51.42,51.45,51.37,51.41,938269.0,42.8703,42.8954,42.8287,42.862,938269.0
2019-02-20 13:00:00,51.4,51.5,51.4,51.49,654469.0,42.8537,42.937,42.8537,42.9287,654469.0
2019-02-20 13:30:00,51.5,51.54,51.47,51.48,908255.0,42.937,42.9704,42.912,42.9204,908255.0
2019-02-20 14:00:00,51.48,51.55,51.18,51.28,3430634.0,42.9204,42.9787,42.6703,42.7536,3430634.0
2019-02-20 14:30:00,51.28,51.38,51.26,51.31,1628891.0,42.7536,42.837,42.7369,42.7786,1628891.0
2019-02-20 15:00:00,51.31,51.37,51.27,51.34,1470444.0,42.7786,42.8287,42.7453,42.8036,1470444.0
2019-02-20 15:30:00,51.34,51.36,51.29,51.32,2393947.0,42.8036,42.8203,42.762,42.787,2393947.0
2019-02-21 09:30:00,51.27,51.31,51.06,51.11,2810770.0,42.7453,42.7786,42.5702,42.6119,2810770.0
2019-02-21 10:00:00,51.11,51.13,51.01,51.01,1133824.0,42.6119,42.6286,42.5285,42.5285,1133824.0
2019-02-21 10:30:00,51.02,51.06,50.98,51.01,1989959.0,42.5369,42.5702,42.5035,42.5285,1989959.0
2019-02-21 11:00:00,51.01,51.06,50.97,50.99,967530.0,42.5285,42.5702,42.4952,42.5118,967530.0
2019-02-21 11:30:00,50.99,51.08,50.98,51.06,1175944.0,42.5118,42.5869,42.5035,42.5702,1175944.0
2019-02-21 12:00:00,51.05,51.08,50.97,51.04,1060443.0,42.5619,42.5869,42.4952,42.5535,1060443.0
2019-02-21 12:30:00,51.04,51.13,51.03,51.12,729826.0,42.5535,42.6286,42.5452,42.6202,729826.0
2019-02-21 13:00:00,51.13,51.14,51.09,51.1,293845.0,42.6286,42.6369,42.5952,42.6036,293845.0
2019-02-21 13:30:00,51.1,51.16,51.07,51.15,360284.0,42.6036,42.6536,42.5785,42.6452,360284.0
2019-02-21 14:00:00,51.15,51.15,51.05,51.08,313479.0,42.6452,42.6452,42.5619,42.5869,313479.0
2019-02-21 14:30:00,51.08,51.13,51.02,51.05,746568.0,42.5869,42.6286,42.5369,42.5619,746568.0
2019-02-21 15:00:00,51.05,51.12,51.02,51.07,474804.0,42.5619,42.6202,42.5369,42.5785,474804.0
2019-02-21 15:30:00,51.07,51.19,51.02,51.19,1183744.0,42.5785,42.6786,42.5369,42.6786,1183744.0
2019-02-22 09:30:00,51.61,51.67,51.49,51.65,1258905.0,43.0288,43.0788,42.9287,43.0621,1258905.0
2019-02-22 10:00:00,51.66,51.73,51.63,51.67,842480.0,43.0704,43.1288,43.0454,43.0788,842480.0
2019-02-22 10:30:00,51.67,51.77,51.65,51.75,783252.0,43.0788,43.1622,43.0621,43.1455,783252.0
2019-02-22 11:00:00,51.76,51.83,51.72,51.83,413988.0,43.1538,43.2122,43.1205,43.2122,413988.0
2019-02-22 11:30:00,51.83,51.84,51.76,51.8,743589.0,43.2122,43.2205,43.1538,43.1872,743589.0
2019-02-22 12:00:00,51.79,51.88,51.76,51.77,864740.0,43.1788,43.2539,43.1538,43.1622,864740.0
2019-02-22 12:30:00,51.77,51.79,51.74,51.77,502673.0,43.1622,43.1788,43.1371,43.1622,502673.0
2019-02-22 13:00:00,51.78,51.78,51.71,51.72,212775.0,43.1705,43.1705,43.1121,43.1205,212775.0
2019-02-22 13:30:00,51.72,51.75,51.71,51.72,327760.0,43.1205,43.1455,43.1121,43.1205,327760.0
2019-02-22 14:00:00,51.73,51.76,51.68,51.69,566271.0,43.1288,43.1538,43.0871,43.0955,566271.0
2019-02-22 14:30:00,51.69,51.7,51.57,51.63,1657552.0,43.0955,43.1038,42.9954,43.0454,1657552.0
2019-02-22 15:00:00,51.62,51.69,51.6,51.68,445901.0,43.0371,43.0955,43.0204,43.0871,445901.0
2019-02-22 15:30:00,51.67,51.77,51.62,51.77,1938230.0,43.0788,43.1622,43.0371,43.1622,1938230.0
2019-02-25 09:30:00,52.3,52.38,52.26,52.27,1970292.0,43.604,43.6707,43.5707,43.579,1970292.0
2019-02-25 10:00:00,52.27,52.42,52.26,52.36,1407015.0,43.579,43.7041,43.5707,43.6541,1407015.0
2019-02-25 10:30:00,52.36,52.53,52.35,52.51,1721687.0,43.6541,43.7958,43.6457,43.7791,1721687.0
2019-02-25 11:00:00,52.51,52.53,52.43,52.45,761363.0,43.7791,43.7958,43.7124,43.7291,761363.0
2019-02-25 11:30:00,52.44,52.49,52.41,52.41,549534.0,43.7208,43.7624,43.6957,43.6957,549534.0
2019-02-25 12:00:00,52.41,52.42,52.24,52.25,722469.0,43.6957,43.7041,43.554,43.5623,722469.0
2019-02-25 12:30:00,52.24,52.27,52.2,52.24,377098.0,43.554,43.579,43.5207,43.554,377098.0
2019-02-25 13:00:00,52.24,52.28,52.22,52.23,505952.0,43.554,43.5874,43.5373,43.5457,505952.0
2019-02-25 13:30:00,52.23,52.29,52.21,52.29,352135.0,43.5457,43.5957,43.529,43.5957,352135.0
2019-02-25 14:00:00,52.29,52.36,52.27,52.33,347223.0,43.5957,43.6541,43.579,43.629,347223.0
2019-02-25 14:30:00,52.34,52.37,52.29,52.32,528216.0,43.6374,43.6624,43.5957,43.6207,528216.0
2019-02-25 15:00:00,52.31,52.33,52.24,52.25,938798.0,43.6124,43.629,43.554,43.5623,938798.0
2019-02-25 15:30:00,52.26,52.33,52.25,52.29,1362578.0,43.5707,43.629,43.5623,43.5957,1362578.0
2019-02-26 09:30:00,51.97,52.03,51.92,51.96,1742850.0,43.3289,43.3789,43.2872,43.3206,1742850.0
2019-02-26 10:00:00,51.97,52.07,51.96,52.06,883582.0,43.3289,43.4123,43.3206,43.4039,883582.0
2019-02-26 10:30:00,52.06,52.13,52.02,52.02,989768.0,43.4039,43.4623,43.3706,43.3706,989768.0
2019-02-26 11:00:00,52.02,52.18,52.01,52.16,789511.0,43.3706,43.504,43.3622,43.4873,789511.0
2019-02-26 11:30:00,52.16,52.19,52.09,52.13,789459.0,43.4873,43.5123,43.4289,43.4623,789459.0
2019-02-26 12:00:00,52.12,52.15,52.06,52.13,384647.0,43.454,43.479,43.4039,43.4623,384647.0
2019-02-26 12:30:00,52.13,52.14,52.06,52.08,510636.0,43.4623,43.4706,43.4039,43.4206,510636.0
2019-02-26 13:00:00,52.08,52.16,52.08,52.15,219295.0,43.4206,43.4873,43.4206,43.479,219295.0
2019-02-26 13:30:00,52.15,52.18,52.11,52.17,298403.0,43.479,43.504,43.4456,43.4956,298403.0
2019-02-26 14:00:00,52.17,52.22,52.16,52.2,364875.0,43.4956,43.5373,43.4873,43.5207,364875.0
2019-02-26 14:30:00,52.2,52.31,52.19,52.28,1071039.0,43.5207,43.6124,43.5123,43.5874,1071039.0
2019-02-26 15:00:00,52.29,52.31,52.23,52.23,702637.0,43.5957,43.6124,43.5457,43.5457,702637.0
2019-02-26 15:30:00,52.23,52.26,52.13,52.14,1192280.0,43.5457,43.5707,43.4623,43.4706,1192280.0
2019-02-27 09:30:00,51.82,51.89,51.69,51.75,1944252.0,43.2038,43.2622,43.0955,43.1455,1944252.0
2019-02-27 10:00:00,51.76,51.77,51.54,51.6,1167181.0,43.1538,43.1622,42.9704,43.0204,1167181.0
2019-02-27 10:30:00,51.6,51.7,51.55,51.64,855564.0,43.0204,43.1038,42.9787,43.0538,855564.0
2019-02-27 11:00:00,51.64,51.71,51.6,51.67,807856.0,43.0538,43.1121,43.0204,43.0788,807856.0
2019-02-27 11:30:00,51.66,51.74,51.63,51.71,803800.0,43.0704,43.1371,43.0454,43.1121,803800.0
2019-02-27 12:00:00,51.71,51.72,51.67,51.69,509267.0,43.1121,43.1205,43.0788,43.0955,509267.0
2019-02-27 12:30:00,51.7,51.74,51.68,51.71,428988.0,43.1038,43.1371,43.0871,43.1121,428988.0
2019-02-27 13:00:00,51.71,51.8,51.7,51.76,587080.0,43.1121,43.1872,43.1038,43.1538,587080.0
2019-02-27 13:30:00,51.76,51.76,51.71,51.74,462284.0,43.1538,43.1538,43.1121,43.1371,462284.0
2019-02-27 14:00:00,51.73,51.77,51.71,51.77,471379.0,43.1288,43.1622,43.1121,43.1622,471379.0
2019-02-27 14:30:00,51.77,51.82,51.76,51.8,944483.0,43.1622,43.2038,43.1538,43.1872,944483.0
2019-02-27 15:00:00,51.81,51.82,51.75,51.75,520068.0,43.1955,43.2038,43.1455,43.1455,520068.0
2019-02-27 15:30:00,51.75,51.8,51.71,51.72,2325455.0,43.1455,43.1872,43.1121,43.1205,2325455.0
2019-02-28 09:30:00,51.4,51.4,51.3,51.31,2502030.0,42.8537,42.8537,42.7703,42.7786,2502030.0
2019-02-28 10:00:00,51.31,51.31,51.07,51.14,1893276.0,42.7786,42.7786,42.5785,42.6369,1893276.0
2019-02-28 10:30:00,51.14,51.27,51.14,51.17,1514141.0,42.6369,42.7453,42.6369,42.6619,1514141.0
2019-02-28 11:00:00,51.18,51.25,51.11,51.18,847725.0,42.6703,42.7286,42.6119,42.6703,847725.0
2019-02-28 11:30:00,51.19,51.25,51.14,51.17,611377.0,42.6786,42.7286,42.6369,42.6619,611377.0
2019-02-28 12:00:00,51.17,51.3,51.16,51.26,496847.0,42.6619,42.7703,42.6536,42.7369,496847.0
2019-02-28 12:30:00,51.27,51.3,51.23,51.26,1591664.0,42.7453,42.7703,42.7119,42.7369,1591664.0
2019-02-28 13:00:00,51.27,51.28,51.23,51.25,420684.0,42.7453,42.7536,42.7119,42.7286,420684.0
2019-02-28 13:30:00,51.25,51.27,51.23,51.26,510945.0,42.7286,42.7453,42.7119,42.7369,510945.0
2019-02-28 14:00:00,51.26,51.28,51.18,51.21,860750.0,42.7369,42.7536,42.6703,42.6953,860750.0
2019-02-28 14:30:00,51.21,51.21,51.12,51.17,717341.0,42.6953,42.6953,42.6202,42.6619,717341.0
2019-02-28 15:00:00,51.17,51.18,51.07,51.07,1346299.0,42.6619,42.6703,42.5785,42.5785,1346299.0
2019-02-28 15:30:00,51.07,51.18,51.06,51.11,2496957.0,42.5785,42.6703,42.5702,42.6119,2496957.0
2019-03-01 09:30:00,51.46,51.5,51.31,51.37,1616266.0,42.9037,42.937,42.7786,42.8287,1616266.0
2019-03-01 10:00:00,51.37,51.45,51.3,51.33,2044316.0,42.8287,42.8954,42.7703,42.7953,2044316.0
2019-03-01 10:30:00,51.33,51.33,51.23,51.3,1125894.0,42.7953,42.7953,42.7119,42.7703,1125894.0
2019-03-01 11:00:00,51.31,51.31,51.09,51.17,1622848.0,42.7786,42.7786,42.5952,42.6619,1622848.0
2019-03-01 11:30:00,51.16,51.18,51.04,51.11,677661.0,42.6536,42.6703,42.5535,42.6119,677661.0
2019-03-01 12:00:00,51.11,51.16,51.08,51.14,612147.0,42.6119,42.6536,42.5869,42.6369,612147.0
2019-03-01 12:30:00,51.13,51.18,51.13,51.15,789899.0,42.6286,42.6703,42.6286,42.6452,789899.0
2019-03-01 13:00:00,51.15,51.21,51.13,51.16,1205630.0,42.6452,42.6953,42.6286,42.6536,1205630.0
2019-03-01 13:30:00,51.16,51.2,51.14,51.17,1002429.0,42.6536,42.6869,42.6369,42.6619,1002429.0
2019-03-01 14:00:00,51.18,51.2,51.1,51.2,1879691.0,42.6703,42.6869,42.6036,42.6869,1879691.0
2019-03-01 14:30:00,51.2,51.21,51.12,51.15,2367376.0,42.6869,42.6953,42.6202,42.6452,2367376.0
2019-03-01 15:00:00,51.15,51.15,51.06,51.08,2709318.0,42.6452,42.6452,42.5702,42.5869,2709318.0
2019-03-01 15:30:00,51.08,51.12,51.04,51.09,5656549.0,42.5869,42.6202,42.5535,42.5952,5656549.0
2019-03-04 09:30:00,51.41,51.48,51.25,51.32,3209175.0,42.862,42.9204,42.7286,42.787,3209175.0
2019-03-04 10:00:00,51.32,51.35,51.25,51.32,1472378.0,42.787,42.812,42.7286,42.787,1472378.0
2019-03-04 10:30:00,51.32,51.34,51.15,51.16,1246918.0,42.787,42.8036,42.6452,42.6536,1246918.0
2019-03-04 11:00:00,51.16,51.19,51.05,51.06,1031268.0,42.6536,42.6786,42.5619,42.5702,1031268.0
2019-03-04 11:30:00,51.06,51.1,50.86,50.88,1982788.0,42.5702,42.6036,42.4035,42.4201,1982788.0
2019-03-04 12:00:00,50.87,50.96,50.78,50.94,1387828.0,42.4118,42.4868,42.3368,42.4702,1387828.0
2019-03-04 12:30:00,50.93,51.0,50.86,50.96,926356.0,42.4618,42.5202,42.4035,42.4868,926356.0
2019-03-04 13:00:00,50.96,51.03,50.85,51.02,600962.0,42.4868,42.5452,42.3951,42.5369,600962.0
2019-03-04 13:30:00,51.01,51.14,50.99,51.13,762344.0,42.5285,42.6369,42.5118,42.6286,762344.0
2019-03-04 14:00:00,51.13,51.15,51.06,51.13,3352543.0,42.6286,42.6452,42.5702,42.6286,3352543.0
2019-03-04 14:30:00,51.13,51.18,51.09,51.12,832839.0,42.6286,42.6703,42.5952,42.6202,832839.0
2019-03-04 15:00:00,51.11,51.15,51.09,51.11,1021790.0,42.6119,42.6452,42.5952,42.6119,1021790.0
2019-03-04 15:30:00,51.11,51.24,51.1,51.2,1846652.0,42.6119,42.7203,42.6036,42.6869,1846652.0
2019-03-05 09:30:00,51.49,51.54,51.4,51.48,1964578.0,42.9287,42.9704,42.8537,42.9204,1964578.0
2019-03-05 10:00:00,51.49,51.53,51.36,51.39,1310171.0,42.9287,42.9621,42.8203,42.8453,1310171.0
2019-03-05 10:30:00,51.39,51.55,51.38,51.55,632327.0,42.8453,42.9787,42.837,42.9787,632327.0
2019-03-05 11:00:00,51.55,51.75,51.54,51.73,1178964.0,42.9787,43.1455,42.9704,43.1288,1178964.0
2019-03-05 11:30:00,51.71,51.75,51.61,51.66,2227806.0,43.1121,43.1455,43.0288,43.0704,2227806.0
2019-03-05 12:00:00,51.66,51.7,51.61,51.69,599748.0,43.0704,43.1038,43.0288,43.0955,599748.0
2019-03-05 12:30:00,51.69,51.71,51.66,51.71,459366.0,43.0955,43.1121,43.0704,43.1121,459366.0
2019-03-05 13:00:00,51.7,51.74,51.68,51.71,667530.0,43.1038,43.1371,43.0871,43.1121,667530.0
2019-03-05 13:30:00,51.72,51.78,51.7,51.76,238404.0,43.1205,43.1705,43.1038,43.1538,238404.0
2019-03-05 14:00:00,51.76,51.79,51.73,51.76,505453.0,43.1538,43.1788,43.1288,43.1538,505453.0
2019-03-05 14:30:00,51.76,51.79,51.73,51.78,400838.0,43.1538,43.1788,43.1288,43.1705,400838.0
2019-03-05 15:00:00,51.78,51.79,51.69,51.71,473042.0,43.1705,43.1788,43.0955,43.1121,473042.0
2019-03-05 15:30:00,51.72,51.79,51.69,51.7,915062.0,43.1205,43.1788,43.0955,43.1038,915062.0
2019-03-06 09:30:00,51.73,51.82,51.67,51.69,1664601.0,43.1288,43.2038,43.0788,43.0955,1664601.0
2019-03-06 10:00:00,51.69,51.77,51.64,51.64,1986500.0,43.0955,43.1622,43.0538,43.0538,1986500.0
2019-03-06 10:30:00,51.64,51.73,51.6,51.69,1102148.0,43.0538,43.1288,43.0204,43.0955,1102148.0
2019-03-06 11:00:00,51.68,51.75,51.63,51.71,1358679.0,43.0871,43.1455,43.0454,43.1121,1358679.0
2019-03-06 11:30:00,51.71,51.72,51.52,51.57,733240.0,43.1121,43.1205,42.9537,42.9954,733240.0
2019-03-06 12:00:00,51.57,51.65,51.51,51.54,899645.0,42.9954,43.0621,42.9454,42.9704,899645.0
2019-03-06 12:30:00,51.54,51.58,51.45,51.46,1183274.0,42.9704,43.0037,42.8954,42.9037,1183274.0
2019-03-06 13:00:00,51.46,51.48,51.39,51.46,720713.0,42.9037,42.9204,42.8453,42.9037,720713.0
2019-03-06 13:30:00,51.46,51.55,51.46,51.54,964564.0,42.9037,42.9787,42.9037,42.9704,964564.0
2019-03-06 14:00:00,51.54,51.58,51.52,51.53,1080945.0,42.9704,43.0037,42.9537,42.9621,1080945.0
2019-03-06 14:30:00,51.53,51.54,51.47,51.51,2506579.0,42.9621,42.9704,42.912,42.9454,2506579.0
2019-03-06 15:00:00,51.5,51.53,51.45,51.48,894386.0,42.937,42.9621,42.8954,42.9204,894386.0
2019-03-06 15:30:00,51.48,51.53,51.44,51.46,1987065.0,42.9204,42.9621,42.887,42.9037,1987065.0
2019-03-07 09:30:00,51.16,51.16,50.75,50.85,4458436.0,42.6536,42.6536,42.3117,42.3951,4458436.0
2019-03-07 10:00:00,50.86,50.89,50.71,50.77,1683566.0,42.4035,42.4285,42.2784,42.3284,1683566.0
2019-03-07 10:30:00,50.78,50.83,50.73,50.74,1046759.0,42.3368,42.3784,42.2951,42.3034,1046759.0
2019-03-07 11:00:00,50.75,50.78,50.66,50.74,1111548.0,42.3117,42.3368,42.2367,42.3034,1111548.0
2019-03-07 11:30:00,50.74,50.83,50.69,50.7,570801.0,42.3034,42.3784,42.2617,42.2701,570801.0
2019-03-07 12:00:00,50.7,50.79,50.67,50.77,407403.0,42.2701,42.3451,42.245,42.3284,407403.0
2019-03-07 12:30:00,50.78,50.8,50.69,50.77,1408648.0,42.3368,42.3534,42.2617,42.3284,1408648.0
2019-03-07 13:00:00,50.78,50.78,50.67,50.7,426290.0,42.3368,42.3368,42.245,42.2701,426290.0
2019-03-07 13:30:00,50.71,50.71,50.6,50.61,621637.0,42.2784,42.2784,42.1867,42.195,621637.0
2019-03-07 14:00:00,50.61,50.63,50.55,50.58,425321.0,42.195,42.2117,42.145,42.17,425321.0
2019-03-07 14:30:00,50.58,50.6,50.45,50.48,944803.0,42.17,42.1867,42.0616,42.0866,944803.0
2019-03-07 15:00:00,50.47,50.55,50.45,50.49,763083.0,42.0783,42.145,42.0616,42.095,763083.0
2019-03-07 15:30:00,50.49,50.54,50.45,50.52,3605122.0,42.095,42.1367,42.0616,42.12,3605122.0
2019-03-08 09:30:00,49.99,50.11,49.92,49.95,2153796.0,41.6781,41.7782,41.6198,41.6448,2153796.0
2019-03-08 10:00:00,49.94,50.09,49.92,50.07,4903696.0,41.6364,41.7615,41.6198,41.7448,4903696.0
2019-03-08 10:30:00,50.08,50.21,50.0,50.12,1434554.0,41.7531,41.8615,41.6865,41.7865,1434554.0
2019-03-08 11:00:00,50.11,50.23,50.09,50.2,1198509.0,41.7782,41.8782,41.7615,41.8532,1198509.0
2019-03-08 11:30:00,50.21,50.22,50.06,50.08,1218279.0,41.8615,41.8699,41.7365,41.7531,1218279.0
2019-03-08 12:00:00,50.08,50.11,50.05,50.11,807238.0,41.7531,41.7782,41.7281,41.7782,807238.0
2019-03-08 12:30:00,50.11,50.12,50.04,50.06,601588.0,41.7782,41.7865,41.7198,41.7365,601588.0
2019-03-08 13:00:00,50.06,50.1,50.04,50.07,430014.0,41.7365,41.7698,41.7198,41.7448,430014.0
2019-03-08 13:30:00,50.07,50.08,49.97,49.99,1854545.0,41.7448,41.7531,41.6614,41.6781,1854545.0
2019-03-08 14:00:00,49.98,50.07,49.94,50.04,804600.0,41.6698,41.7448,41.6364,41.7198,804600.0
2019-03-08 14:30:00,50.05,50.15,50.04,50.11,758985.0,41.7281,41.8115,41.7198,41.7782,758985.0
2019-03-08 15:00:00,50.11,50.17,50.05,50.07,855592.0,41.7782,41.8282,41.7281,41.7448,855592.0
2019-03-08 15:30:00,50.07,50.23,50.06,50.21,1586356.0,41.7448,41.8782,41.7365,41.8615,1586356.0
2019-03-11 09:30:00,50.64,50.92,50.64,50.91,1561433.0,42.22,42.4535,42.22,42.4451,1561433.0
2019-03-11 10:00:00,50.91,51.0,50.9,50.97,775582.0,42.4451,42.5202,42.4368,42.4952,775582.0
2019-03-11 10:30:00,50.96,51.06,50.94,51.04,498112.0,42.4868,42.5702,42.4702,42.5535,498112.0
2019-03-11 11:00:00,51.04,51.09,51.03,51.07,441615.0,42.5535,42.5952,42.5452,42.5785,441615.0
2019-03-11 11:30:00,51.07,51.09,51.03,51.06,444327.0,42.5785,42.5952,42.5452,42.5702,444327.0
2019-03-11 12:00:00,51.07,51.09,51.02,51.03,526908.0,42.5785,42.5952,42.5369,42.5452,526908.0
2019-03-11 12:30:00,51.03,51.08,51.03,51.08,370238.0,42.5452,42.5869,42.5452,42.5869,370238.0
2019-03-11 13:00:00,51.07,51.13,51.06,51.11,260046.0,42.5785,42.6286,42.5702,42.6119,260046.0
2019-03-11 13:30:00,51.11,51.13,51.08,51.12,317062.0,42.6119,42.6286,42.5869,42.6202,317062.0
2019-03-11 14:00:00,51.12,51.13,51.08,51.09,284909.0,42.6202,42.6286,42.5869,42.5952,284909.0
2019-03-11 14:30:00,51.1,51.13,51.08,51.13,339688.0,42.6036,42.6286,42.5869,42.6286,339688.0
2019-03-11 15:00:00,51.13,51.16,51.09,51.14,373313.0,42.6286,42.6536,42.5952,42.6369,373313.0
2019-03-11 15:30:00,51.14,51.18,51.11,51.12,947803.0,42.6369,42.6703,42.6119,42.6202,947803.0
2019-03-12 09:30:00,51.37,51.48,51.3,51.46,4074172.0,42.8287,42.9204,42.7703,42.9037,4074172.0
2019-03-12 10:00:00,51.46,51.49,51.42,51.45,2452189.0,42.9037,42.9287,42.8703,42.8954,2452189.0
2019-03-12 10:30:00,51.45,51.51,51.44,51.46,1824275.0,42.8954,42.9454,42.887,42.9037,1824275.0
2019-03-12 11:00:00,51.46,51.46,51.29,51.37,1018517.0,42.9037,42.9037,42.762,42.8287,1018517.0
2019-03-12 11:30:00,51.37,51.48,51.34,51.48,1858245.0,42.8287,42.9204,42.8036,42.9204,1858245.0
2019-03-12 12:00:00,51.48,51.48,51.4,51.46,1201555.0,42.9204,42.9204,42.8537,42.9037,1201555.0
2019-03-12 12:30:00,51.46,51.47,51.42,51.45,574533.0,42.9037,42.912,42.8703,42.8954,574533.0
2019-03-12 13:00:00,51.45,51.49,51.43,51.44,362029.0,42.8954,42.9287,42.8787,42.887,362029.0
2019-03-12 13:30:00,51.43,51.48,51.39,51.46,339787.0,42.8787,42.9204,42.8453,42.9037,339787.0
2019-03-12 14:00:00,51.47,51.51,51.44,51.46,463527.0,42.912,42.9454,42.887,42.9037,463527.0
2019-03-12 14:30:00,51.46,51.49,51.45,51.48,296859.0,42.9037,42.9287,42.8954,42.9204,296859.0
2019-03-12 15:00:00,51.48,51.49,51.39,51.45,617660.0,42.9204,42.9287,42.8453,42.8954,617660.0
2019-03-12 15:30:00,51.45,51.48,51.38,51.4,745897.0,42.8954,42.9204,42.837,42.8537,745897.0
2019-03-13 09:30:00,51.41,51.5,51.32,51.47,1403040.0,42.862,42.937,42.787,42.912,1403040.0
2019-03-13 10:00:00,51.47,51.48,51.36,51.39,551515.0,42.912,42.9204,42.8203,42.8453,551515.0
2019-03-13 10:30:00,51.38,51.43,51.35,51.37,543814.0,42.837,42.8787,42.812,42.8287,543814.0
2019-03-13 11:00:00,51.36,51.45,51.34,51.44,635876.0,42.8203,42.8954,42.8036,42.887,635876.0
2019-03-13 11:30:00,51.44,51.49,51.42,51.43,1089494.0,42.887,42.9287,42.8703,42.8787,1089494.0
2019-03-13 12:00:00,51.43,51.48,51.29,51.3,622904.0,42.8787,42.9204,42.762,42.7703,622904.0
2019-03-13 12:30:00,51.3,51.39,51.29,51.38,540532.0,42.7703,42.8453,42.762,42.837,540532.0
2019-03-13 13:00:00,51.38,51.44,51.38,51.43,892812.0,42.837,42.887,42.837,42.8787,892812.0
2019-03-13 13:30:00,51.42,51.45,51.4,51.44,577878.0,42.8703,42.8954,42.8537,42.887,577878.0
2019-03-13 14:00:00,51.44,51.51,51.44,51.5,1091114.0,42.887,42.9454,42.887,42.937,1091114.0
2019-03-13 14:30:00,51.49,51.5,51.32,51.43,1237590.0,42.9287,42.937,42.787,42.8787,1237590.0
2019-03-13 15:00:00,51.43,51.46,51.38,51.39,769554.0,42.8787,42.9037,42.837,42.8453,769554.0
2019-03-13 15:30:00,51.39,51.47,51.35,51.45,1421003.0,42.8453,42.912,42.812,42.8954,1421003.0
2019-03-14 09:30:00,51.25,51.28,51.17,51.2,4218416.0,42.7286,42.7536,42.6619,42.6869,4218416.0
2019-03-14 10:00:00,51.2,51.21,51.09,51.12,1470386.0,42.6869,42.6953,42.5952,42.6202,1470386.0
2019-03-14 10:30:00,51.12,51.15,51.03,51.06,1126901.0,42.6202,42.6452,42.5452,42.5702,1126901.0
2019-03-14 11:00:00,51.06,51.13,51.03,51.04,700227.0,42.5702,42.6286,42.5452,42.5535,700227.0
2019-03-14 11:30:00,51.04,51.15,51.01,51.14,676343.0,42.5535,42.6452,42.5285,42.6369,676343.0
2019-03-14 12:00:00,51.14,51.17,51.1,51.12,544212.0,42.6369,42.6619,42.6036,42.6202,544212.0
2019-03-14 12:30:00,51.11,51.15,51.09,51.12,401024.0,42.6119,42.6452,42.5952,42.6202,401024.0
2019-03-14 13:00:00,51.12,51.15,51.09,51.12,747739.0,42.6202,42.6452,42.5952,42.6202,747739.0
2019-03-14 13:30:00,51.12,51.13,51.05,51.06,297108.0,42.6202,42.6286,42.5619,42.5702,297108.0
2019-03-14 14:00:00,51.06,51.17,51.06,51.16,512287.0,42.5702,42.6619,42.5702,42.6536,512287.0
2019-03-14 14:30:00,51.16,51.2,51.13,51.18,574595.0,42.6536,42.6869,42.6286,42.6703,574595.0
2019-03-14 15:00:00,51.18,51.22,51.16,51.2,624325.0,42.6703,42.7036,42.6536,42.6869,624325.0
2019-03-14 15:30:00,51.2,51.26,51.17,51.19,1276228.0,42.6869,42.7369,42.6619,42.6786,1276228.0
2019-03-15 09:30:00,51.66,51.86,51.66,51.78,2360446.0,43.0704,43.2372,43.0704,43.1705,2360446.0
2019-03-15 10:00:00,51.78,51.83,51.72,51.82,1060716.0,43.1705,43.2122,43.1205,43.2038,1060716.0
2019-03-15 10:30:00,51.83,51.88,51.79,51.84,999362.0,43.2122,43.2539,43.1788,43.2205,999362.0
2019-03-15 11:00:00,51.84,51.93,51.84,51.92,961173.0,43.2205,43.2955,43.2205,43.2872,961173.0
2019-03-15 11:30:00,51.93,51.95,51.86,51.88,1044828.0,43.2955,43.3122,43.2372,43.2539,1044828.0
2019-03-15 12:00:00,51.89,51.94,51.86,51.88,420125.0,43.2622,43.3039,43.2372,43.2539,420125.0
2019-03-15 12:30:00,51.89,51.97,51.87,51.92,890175.0,43.2622,43.3289,43.2455,43.2872,890175.0
2019-03-15 13:00:00,51.93,51.96,51.89,51.91,321060.0,43.2955,43.3206,43.2622,43.2789,321060.0
2019-03-15 13:30:00,51.91,51.95,51.87,51.88,450007.0,43.2789,43.3122,43.2455,43.2539,450007.0
2019-03-15 14:00:00,51.88,51.9,51.82,51.84,504217.0,43.2539,43.2705,43.2038,43.2205,504217.0
2019-03-15 14:30:00,51.84,51.91,51.84,51.91,2230667.0,43.2205,43.2789,43.2205,43.2789,2230667.0
2019-03-15 15:00:00,51.9,51.91,51.84,51.9,532716.0,43.2705,43.2789,43.2205,43.2705,532716.0
2019-03-15 15:30:00,51.89,51.96,51.83,51.94,3420462.0,43.2622,43.3206,43.2122,43.3039,3420462.0
2019-03-18 09:30:00,52.26,52.36,52.25,52.35,1418066.0,43.5707,43.6541,43.5623,43.6457,1418066.0
2019-03-18 10:00:00,52.35,52.43,52.34,52.35,742559.0,43.6457,43.7124,43.6374,43.6457,742559.0
2019-03-18 10:30:00,52.34,52.38,52.27,52.37,394688.0,43.6374,43.6707,43.579,43.6624,394688.0
2019-03-18 11:00:00,52.37,52.38,52.27,52.29,394454.0,43.6624,43.6707,43.579,43.5957,394454.0
2019-03-18 11:30:00,52.29,52.3,52.19,52.26,744741.0,43.5957,43.604,43.5123,43.5707,744741.0
2019-03-18 12:00:00,52.26,52.31,52.26,52.29,566234.0,43.5707,43.6124,43.5707,43.5957,566234.0
2019-03-18 12:30:00,52.29,52.33,52.26,52.29,342703.0,43.5957,43.629,43.5707,43.5957,342703.0
2019-03-18 13:00:00,52.3,52.34,52.27,52.32,1819150.0,43.604,43.6374,43.579,43.6207,1819150.0
2019-03-18 13:30:00,52.32,52.41,52.31,52.4,470391.0,43.6207,43.6957,43.6124,43.6874,470391.0
2019-03-18 14:00:00,52.4,52.42,52.39,52.41,498155.0,43.6874,43.7041,43.6791,43.6957,498155.0
2019-03-18 14:30:00,52.41,52.45,52.4,52.45,482754.0,43.6957,43.7291,43.6874,43.7291,482754.0
2019-03-18 15:00:00,52.45,52.47,52.42,52.44,1944482.0,43.7291,43.7458,43.7041,43.7208,1944482.0
2019-03-18 15:30:00,52.44,52.49,52.43,52.46,1419368.0,43.7208,43.7624,43.7124,43.7374,1419368.0
2019-03-19 09:30:00,52.5,52.58,52.4,52.42,973112.0,43.7708,43.8375,43.6874,43.7041,973112.0
2019-03-19 10:00:00,52.42,52.51,52.42,52.45,750262.0,43.7041,43.7791,43.7041,43.7291,750262.0
2019-03-19 10:30:00,52.46,52.47,52.39,52.4,526486.0,43.7374,43.7458,43.6791,43.6874,526486.0
2019-03-19 11:00:00,52.4,52.5,52.4,52.48,498617.0,43.6874,43.7708,43.6874,43.7541,498617.0
2019-03-19 11:30:00,52.48,52.59,52.47,52.59,601495.0,43.7541,43.8458,43.7458,43.8458,601495.0
2019-03-19 12:00:00,52.59,52.65,52.58,52.61,895793.0,43.8458,43.8958,43.8375,43.8625,895793.0
2019-03-19 12:30:00,52.61,52.63,52.33,52.48,1667535.0,43.8625,43.8792,43.629,43.7541,1667535.0
2019-03-19 13:00:00,52.48,52.57,52.46,52.53,980520.0,43.7541,43.8291,43.7374,43.7958,980520.0
2019-03-19 13:30:00,52.52,52.6,52.52,52.56,2410111.0,43.7874,43.8541,43.7874,43.8208,2410111.0
2019-03-19 14:00:00,52.56,52.59,52.5,52.54,772410.0,43.8208,43.8458,43.7708,43.8041,772410.0
2019-03-19 14:30:00,52.54,52.62,52.54,52.54,1873113.0,43.8041,43.8708,43.8041,43.8041,1873113.0
2019-03-19 15:00:00,52.55,52.57,52.44,52.45,1918123.0,43.8125,43.8291,43.7208,43.7291,1918123.0
2019-03-19 15:30:00,52.45,52.46,52.36,52.45,1926793.0,43.7291,43.7374,43.6541,43.7291,1926793.0
2019-03-20 09:30:00,52.31,52.35,52.2,52.2,896671.0,43.6124,43.6457,43.5207,43.5207,896671.0
2019-03-20 10:00:00,52.2,52.26,52.18,52.23,590438.0,43.5207,43.5707,43.504,43.5457,590438.0
2019-03-20 10:30:00,52.23,52.29,52.22,52.27,663017.0,43.5457,43.5957,43.5373,43.579,663017.0
2019-03-20 11:00:00,52.27,52.32,52.26,52.27,2225113.0,43.579,43.6207,43.5707,43.579,2225113.0
2019-03-20 11:30:00,52.27,52.28,52.11,52.12,527455.0,43.579,43.5874,43.4456,43.454,527455.0
2019-03-20 12:00:00,52.12,52.17,52.1,52.14,458381.0,43.454,43.4956,43.4373,43.4706,458381.0
2019-03-20 12:30:00,52.15,52.16,51.97,52.09,902269.0,43.479,43.4873,43.3289,43.4289,902269.0
2019-03-20 13:00:00,52.08,52.12,52.05,52.08,447746.0,43.4206,43.454,43.3956,43.4206,447746.0
2019-03-20 13:30:00,52.08,52.23,52.07,52.16,1119625.0,43.4206,43.5457,43.4123,43.4873,1119625.0
2019-03-20 14:00:00,52.2,52.88,52.2,52.79,6109330.0,43.5207,44.0876,43.5207,44.0126,6109330.0
2019-03-20 14:30:00,52.79,52.98,52.74,52.93,3326157.0,44.0126,44.171,43.9709,44.1293,3326157.0
2019-03-20 15:00:00,52.93,52.94,52.69,52.69,2761469.0,44.1293,44.1376,43.9292,43.9292,2761469.0
2019-03-20 15:30:00,52.69,52.71,52.53,52.54,3175801.0,43.9292,43.9459,43.7958,43.8041,3175801.0
2019-03-21 09:30:00,52.27,52.43,52.24,52.38,2169794.0,43.579,43.7124,43.554,43.6707,2169794.0
2019-03-21 10:00:00,52.39,52.42,52.26,52.37,1157937.0,43.6791,43.7041,43.5707,43.6624,1157937.0
2019-03-21 10:30:00,52.37,52.4,52.27,52.4,937441.0,43.6624,43.6874,43.579,43.6874,937441.0
2019-03-21 11:00:00,52.4,52.47,52.32,52.32,1341575.0,43.6874,43.7458,43.6207,43.6207,1341575.0
2019-03-21 11:30:00,52.32,52.38,52.26,52.34,2617772.0,43.6207,43.6707,43.5707,43.6374,2617772.0
2019-03-21 12:00:00,52.35,52.35,52.2,52.21,2308030.0,43.6457,43.6457,43.5207,43.529,2308030.0
2019-03-21 12:30:00,52.21,52.28,52.17,52.27,932742.0,43.529,43.5874,43.4956,43.579,932742.0
2019-03-21 13:00:00,52.27,52.34,52.26,52.33,645714.0,43.579,43.6374,43.5707,43.629,645714.0
2019-03-21 13:30:00,52.33,52.43,52.32,52.43,931576.0,43.629,43.7124,43.6207,43.7124,931576.0
2019-03-21 14:00:00,52.42,52.51,52.39,52.5,804837.0,43.7041,43.7791,43.6791,43.7708,804837.0
2019-03-21 14:30:00,52.49,52.57,52.48,52.53,1148273.0,43.7624,43.8291,43.7541,43.7958,1148273.0
2019-03-21 15:00:00,52.53,52.6,52.51,52.55,968473.0,43.7958,43.8541,43.7791,43.8125,968473.0
2019-03-21 15:30:00,52.55,52.65,52.52,52.65,2951750.0,43.8125,43.8958,43.7874,43.8958,2951750.0
2019-03-22 09:30:00,51.83,51.95,51.59,51.62,2227595.0,43.2122,43.3122,43.0121,43.0371,2227595.0
2019-03-22 10:00:00,51.62,51.73,51.55,51.56,1649286.0,43.0371,43.1288,42.9787,42.9871,1649286.0
2019-03-22 10:30:00,51.57,51.63,51.43,51.43,1932069.0,42.9954,43.0454,42.8787,42.8787,1932069.0
2019-03-22 11:00:00,51.42,51.5,51.37,51.42,1654407.0,42.8703,42.937,42.8287,42.8703,1654407.0
2019-03-22 11:30:00,51.41,51.43,51.16,51.16,1340773.0,42.862,42.8787,42.6536,42.6536,1340773.0
2019-03-22 12:00:00,51.16,51.33,51.15,51.26,1171695.0,42.6536,42.7953,42.6452,42.7369,1171695.0
2019-03-22 12:30:00,51.25,51.31,51.15,51.24,775559.0,42.7286,42.7786,42.6452,42.7203,775559.0
2019-03-22 13:00:00,51.24,51.33,51.21,51.24,680453.0,42.7203,42.7953,42.6953,42.7203,680453.0
2019-03-22 13:30:00,51.24,51.32,51.14,51.17,2112006.0,42.7203,42.787,42.6369,42.6619,2112006.0
2019-03-22 14:00:00,51.16,51.33,51.13,51.3,5069200.0,42.6536,42.7953,42.6286,42.7703,5069200.0
2019-03-22 14:30:00,51.3,51.33,51.25,51.29,807594.0,42.7703,42.7953,42.7286,42.762,807594.0
2019-03-22 15:00:00,51.29,51.34,51.13,51.13,759025.0,42.762,42.8036,42.6286,42.6286,759025.0
2019-03-22 15:30:00,51.13,51.15,51.06,51.08,1783188.0,42.6286,42.6452,42.5702,42.5869,1783188.0
2019-03-25 09:30:00,51.02,51.2,51.0,51.03,2926786.0,42.5369,42.6869,42.5202,42.5452,2926786.0
2019-03-25 10:00:00,51.03,51.12,50.96,51.09,1155509.0,42.5452,42.6202,42.4868,42.5952,1155509.0
2019-03-25 10:30:00,51.08,51.28,51.07,51.25,1043946.0,42.5869,42.7536,42.5785,42.7286,1043946.0
2019-03-25 11:00:00,51.26,51.38,51.21,51.36,908060.0,42.7369,42.837,42.6953,42.8203,908060.0
2019-03-25 11:30:00,51.36,51.36,51.23,51.23,808596.0,42.8203,42.8203,42.7119,42.7119,808596.0
2019-03-25 12:00:00,51.24,51.36,51.23,51.32,606960.0,42.7203,42.8203,42.7119,42.787,606960.0
2019-03-25 12:30:00,51.31,51.32,51.16,51.25,569563.0,42.7786,42.787,42.6536,42.7286,569563.0
2019-03-25 13:00:00,51.25,51.25,51.12,51.15,1147403.0,42.7286,42.7286,42.6202,42.6452,1147403.0
2019-03-25 13:30:00,51.15,51.22,51.1,51.1,635081.0,42.6452,42.7036,42.6036,42.6036,635081.0
2019-03-25 14:00:00,51.11,51.13,51.03,51.09,507227.0,42.6119,42.6286,42.5452,42.5952,507227.0
2019-03-25 14:30:00,51.09,51.2,51.08,51.19,581568.0,42.5952,42.6869,42.5869,42.6786,581568.0
2019-03-25 15:00:00,51.2,51.29,51.19,51.25,849335.0,42.6869,42.762,42.6786,42.7286,849335.0
2019-03-25 15:30:00,51.25,51.26,51.16,51.24,1434903.0,42.7286,42.7369,42.6536,42.7203,1434903.0
2019-03-26 09:30:00,51.43,51.5,51.38,51.5,1662576.0,42.8787,42.937,42.837,42.937,1662576.0
2019-03-26 10:00:00,51.5,51.53,51.37,51.4,1628809.0,42.937,42.9621,42.8287,42.8537,1628809.0
2019-03-26 10:30:00,51.4,51.53,51.34,51.51,780735.0,42.8537,42.9621,42.8036,42.9454,780735.0
2019-03-26 11:00:00,51.51,51.53,51.37,51.41,523108.0,42.9454,42.9621,42.8287,42.862,523108.0
2019-03-26 11:30:00,51.41,51.48,51.32,51.34,478529.0,42.862,42.9204,42.787,42.8036,478529.0
2019-03-26 12:00:00,51.34,51.4,51.27,51.3,739563.0,42.8036,42.8537,42.7453,42.7703,739563.0
2019-03-26 12:30:00,51.3,51.32,51.25,51.32,612462.0,42.7703,42.787,42.7286,42.787,612462.0
2019-03-26 13:00:00,51.32,51.38,51.27,51.28,698462.0,42.787,42.837,42.7453,42.7536,698462.0
2019-03-26 13:30:00,51.28,51.29,51.19,51.21,434834.0,42.7536,42.762,42.6786,42.6953,434834.0
2019-03-26 14:00:00,51.21,51.25,51.15,51.16,645547.0,42.6953,42.7286,42.6452,42.6536,645547.0
2019-03-26 14:30:00,51.16,51.24,51.12,51.24,569429.0,42.6536,42.7203,42.6202,42.7203,569429.0
2019-03-26 15:00:00,51.23,51.31,51.21,51.22,614183.0,42.7119,42.7786,42.6953,42.7036,614183.0
2019-03-26 15:30:00,51.22,51.38,51.19,51.38,1412090.0,42.7036,42.837,42.6786,42.837,1412090.0
2019-03-27 09:30:00,51.15,51.24,51.05,51.06,1045319.0,42.6452,42.7203,42.5619,42.5702,1045319.0
2019-03-27 10:00:00,51.05,51.14,51.02,51.09,794306.0,42.5619,42.6369,42.5369,42.5952,794306.0
2019-03-27 10:30:00,51.07,51.12,50.89,50.96,1715996.0,42.5785,42.6202,42.4285,42.4868,1715996.0
2019-03-27 11:00:00,50.96,50.99,50.84,50.86,707835.0,42.4868,42.5118,42.3868,42.4035,707835.0
2019-03-27 11:30:00,50.86,50.88,50.69,50.72,1386996.0,42.4035,42.4201,42.2617,42.2867,1386996.0
2019-03-27 12:00:00,50.72,50.93,50.68,50.91,1300140.0,42.2867,42.4618,42.2534,42.4451,1300140.0
2019-03-27 12:30:00,50.91,50.99,50.88,50.91,1624404.0,42.4451,42.5118,42.4201,42.4451,1624404.0
2019-03-27 13:00:00,50.92,51.08,50.87,51.02,1268780.0,42.4535,42.5869,42.4118,42.5369,1268780.0
2019-03-27 13:30:00,51.02,51.06,50.98,51.03,810306.0,42.5369,42.5702,42.5035,42.5452,810306.0
2019-03-27 14:00:00,51.03,51.04,50.92,50.94,1169418.0,42.5452,42.5535,42.4535,42.4702,1169418.0
2019-03-27 14:30:00,50.93,50.96,50.82,50.85,892965.0,42.4618,42.4868,42.3701,42.3951,892965.0
2019-03-27 15:00:00,50.86,50.93,50.82,50.91,935153.0,42.4035,42.4618,42.3701,42.4451,935153.0
2019-03-27 15:30:00,50.92,50.97,50.79,50.83,2364144.0,42.4535,42.4952,42.3451,42.3784,2364144.0
2019-03-28 09:30:00,50.99,51.07,50.9,50.99,893869.0,42.5118,42.5785,42.4368,42.5118,893869.0
2019-03-28 10:00:00,50.99,51.07,50.96,50.98,701519.0,42.5118,42.5785,42.4868,42.5035,701519.0
2019-03-28 10:30:00,50.98,51.03,50.95,50.96,649870.0,42.5035,42.5452,42.4785,42.4868,649870.0
2019-03-28 11:00:00,50.95,50.97,50.83,50.84,613803.0,42.4785,42.4952,42.3784,42.3868,613803.0
2019-03-28 11:30:00,50.83,50.97,50.82,50.94,447355.0,42.3784,42.4952,42.3701,42.4702,447355.0
2019-03-28 12:00:00,50.93,50.94,50.83,50.91,578458.0,42.4618,42.4702,42.3784,42.4451,578458.0
2019-03-28 12:30:00,50.91,51.05,50.87,51.05,629756.0,42.4451,42.5619,42.4118,42.5619,629756.0
2019-03-28 13:00:00,51.04,51.1,51.03,51.09,156742.0,42.5535,42.6036,42.5452,42.5952,156742.0
2019-03-28 13:30:00,51.08,51.21,51.08,51.21,290657.0,42.5869,42.6953,42.5869,42.6953,290657.0
2019-03-28 14:00:00,51.2,51.23,51.15,51.19,379018.0,42.6869,42.7119,42.6452,42.6786,379018.0
2019-03-28 14:30:00,51.19,51.2,51.11,51.14,617931.0,42.6786,42.6869,42.6119,42.6369,617931.0
2019-03-28 15:00:00,51.15,51.21,51.13,51.19,441519.0,42.6452,42.6953,42.6286,42.6786,441519.0
2019-03-28 15:30:00,51.19,51.23,51.13,51.2,963384.0,42.6786,42.7119,42.6286,42.6869,963384.0
2019-03-29 09:30:00,51.71,51.75,51.62,51.71,1086710.0,43.1121,43.1455,43.0371,43.1121,1086710.0
2019-03-29 10:00:00,51.71,51.78,51.66,51.71,1103736.0,43.1121,43.1705,43.0704,43.1121,1103736.0
2019-03-29 10:30:00,51.71,51.71,51.46,51.53,672464.0,43.1121,43.1121,42.9037,42.9621,672464.0
2019-03-29 11:00:00,51.53,51.66,51.53,51.65,830829.0,42.9621,43.0704,42.9621,43.0621,830829.0
2019-03-29 11:30:00,51.66,51.67,51.58,51.6,1084309.0,43.0704,43.0788,43.0037,43.0204,1084309.0
2019-03-29 12:00:00,51.6,51.68,51.58,51.67,480145.0,43.0204,43.0871,43.0037,43.0788,480145.0
2019-03-29 12:30:00,51.68,51.74,51.66,51.71,361660.0,43.0871,43.1371,43.0704,43.1121,361660.0
2019-03-29 13:00:00,51.72,51.72,51.65,51.66,189759.0,43.1205,43.1205,43.0621,43.0704,189759.0
2019-03-29 13:30:00,51.65,51.75,51.64,51.71,524659.0,43.0621,43.1455,43.0538,43.1121,524659.0
2019-03-29 14:00:00,51.7,51.77,51.7,51.73,386150.0,43.1038,43.1622,43.1038,43.1288,386150.0
2019-03-29 14:30:00,51.73,51.78,51.71,51.74,800505.0,43.1288,43.1705,43.1121,43.1371,800505.0
2019-03-29 15:00:00,51.75,51.78,51.65,51.66,1029387.0,43.1455,43.1705,43.0621,43.0704,1029387.0
2019-03-29 15:30:00,51.67,51.76,51.65,51.71,2424012.0,43.0788,43.1538,43.0621,43.1121,2424012.0
2019-04-01 09:30:00,52.39,52.42,52.26,52.28,1100659.0,43.6791,43.7041,43.5707,43.5874,1100659.0
2019-04-01 10:00:00,52.28,52.37,52.26,52.36,1147119.0,43.5874,43.6624,43.5707,43.6541,1147119.0
2019-04-01 10:30:00,52.37,52.47,52.36,52.44,1615991.0,43.6624,43.7458,43.6541,43.7208,1615991.0
2019-04-01 11:00:00,52.44,52.48,52.42,52.44,703916.0,43.7208,43.7541,43.7041,43.7208,703916.0
2019-04-01 11:30:00,52.44,52.52,52.4,52.51,588654.0,43.7208,43.7874,43.6874,43.7791,588654.0
2019-04-01 12:00:00,52.51,52.51,52.41,52.45,279471.0,43.7791,43.7791,43.6957,43.7291,279471.0
2019-04-01 12:30:00,52.44,52.49,52.44,52.49,414038.0,43.7208,43.7624,43.7208,43.7624,414038.0
2019-04-01 13:00:00,52.49,52.51,52.44,52.47,314852.0,43.7624,43.7791,43.7208,43.7458,314852.0
2019-04-01 13:30:00,52.46,52.51,52.44,52.49,244565.0,43.7374,43.7791,43.7208,43.7624,244565.0
2019-04-01 14:00:00,52.5,52.56,52.49,52.49,556009.0,43.7708,43.8208,43.7624,43.7624,556009.0
2019-04-01 14:30:00,52.5,52.54,52.49,52.51,671469.0,43.7708,43.8041,43.7624,43.7791,671469.0
2019-04-01 15:00:00,52.52,52.56,52.48,52.56,3748826.0,43.7874,43.8208,43.7541,43.8208,3748826.0
2019-04-01 15:30:00,52.55,52.56,52.5,52.53,3391300.0,43.8125,43.8208,43.7708,43.7958,3391300.0
2019-04-02 09:30:00,52.56,52.59,52.46,52.48,1161049.0,43.8208,43.8458,43.7374,43.7541,1161049.0
2019-04-02 10:00:00,52.48,52.5,52.42,52.43,853618.0,43.7541,43.7708,43.7041,43.7124,853618.0
2019-04-02 10:30:00,52.44,52.44,52.35,52.36,683803.0,43.7208,43.7208,43.6457,43.6541,683803.0
2019-04-02 11:00:00,52.36,52.36,52.2,52.31,803154.0,43.6541,43.6541,43.5207,43.6124,803154.0
2019-04-02 11:30:00,52.31,52.36,52.26,52.33,563565.0,43.6124,43.6541,43.5707,43.629,563565.0
2019-04-02 12:00:00,52.33,52.38,52.25,52.28,425399.0,43.629,43.6707,43.5623,43.5874,425399.0
2019-04-02 12:30:00,52.28,52.3,52.25,52.28,320535.0,43.5874,43.604,43.5623,43.5874,320535.0
2019-04-02 13:00:00,52.28,52.38,52.26,52.34,447783.0,43.5874,43.6707,43.5707,43.6374,447783.0
2019-04-02 13:30:00,52.34,52.38,52.31,52.32,1231931.0,43.6374,43.6707,43.6124,43.6207,1231931.0
2019-04-02 14:00:00,52.32,52.4,52.31,52.39,750983.0,43.6207,43.6874,43.6124,43.6791,750983.0
2019-04-02 14:30:00,52.4,52.42,52.38,52.41,429582.0,43.6874,43.7041,43.6707,43.6957,429582.0
2019-04-02 15:00:00,52.41,52.42,52.36,52.38,695025.0,43.6957,43.7041,43.6541,43.6707,695025.0
2019-04-02 15:30:00,52.38,52.39,52.31,52.34,3774522.0,43.6707,43.6791,43.6124,43.6374,3774522.0
2019-04-03 09:30:00,52.84,52.96,52.84,52.88,2841541.0,44.0542,44.1543,44.0542,44.0876,2841541.0
2019-04-03 10:00:00,52.88,53.0,52.85,52.98,1758192.0,44.0876,44.1876,44.0626,44.171,1758192.0
2019-04-03 10:30:00,52.97,53.05,52.95,52.98,567571.0,44.1626,44.2293,44.146,44.171,567571.0
2019-04-03 11:00:00,52.99,53.04,52.95,52.98,322520.0,44.1793,44.221,44.146,44.171,322520.0
2019-04-03 11:30:00,52.98,53.09,52.97,53.08,289365.0,44.171,44.2627,44.1626,44.2543,289365.0
2019-04-03 12:00:00,53.08,53.11,53.03,53.05,430713.0,44.2543,44.2793,44.2127,44.2293,430713.0
2019-04-03 12:30:00,53.05,53.06,52.95,52.97,364223.0,44.2293,44.2377,44.146,44.1626,364223.0
2019-04-03 13:00:00,52.97,53.0,52.93,52.97,232734.0,44.1626,44.1876,44.1293,44.1626,232734.0
2019-04-03 13:30:00,52.97,52.99,52.83,52.83,432036.0,44.1626,44.1793,44.0459,44.0459,432036.0
2019-04-03 14:00:00,52.83,52.84,52.75,52.82,714988.0,44.0459,44.0542,43.9792,44.0376,714988.0
2019-04-03 14:30:00,52.81,52.82,52.74,52.75,727673.0,44.0292,44.0376,43.9709,43.9792,727673.0
2019-04-03 15:00:00,52.75,52.77,52.62,52.77,977973.0,43.9792,43.9959,43.8708,43.9959,977973.0
2019-04-03 15:30:00,52.77,52.78,52.69,52.71,4173285.0,43.9959,44.0042,43.9292,43.9459,4173285.0
2019-04-04 09:30:00,52.68,52.89,52.65,52.88,1482883.0,43.9208,44.0959,43.8958,44.0876,1482883.0
2019-04-04 10:00:00,52.88,52.91,52.83,52.85,665223.0,44.0876,44.1126,44.0459,44.0626,665223.0
2019-04-04 10:30:00,52.85,52.98,52.77,52.94,471818.0,44.0626,44.171,43.9959,44.1376,471818.0
2019-04-04 11:00:00,52.95,52.98,52.85,52.91,398823.0,44.146,44.171,44.0626,44.1126,398823.0
2019-04-04 11:30:00,52.91,52.99,52.87,52.92,653084.0,44.1126,44.1793,44.0793,44.1209,653084.0
2019-04-04 12:00:00,52.93,52.98,52.86,52.9,440881.0,44.1293,44.171,44.0709,44.1043,440881.0
2019-04-04 12:30:00,52.9,52.99,52.87,52.98,705010.0,44.1043,44.1793,44.0793,44.171,705010.0
2019-04-04 13:00:00,52.98,53.03,52.93,53.02,571777.0,44.171,44.2127,44.1293,44.2043,571777.0
2019-04-04 13:30:00,53.01,53.07,53.0,53.03,275568.0,44.196,44.246,44.1876,44.2127,275568.0
2019-04-04 14:00:00,53.03,53.1,53.0,53.06,477118.0,44.2127,44.271,44.1876,44.2377,477118.0
2019-04-04 14:30:00,53.06,53.1,53.05,53.09,299075.0,44.2377,44.271,44.2293,44.2627,299075.0
2019-04-04 15:00:00,53.09,53.1,53.0,53.01,679259.0,44.2627,44.271,44.1876,44.196,679259.0
2019-04-04 15:30:00,53.0,53.03,52.96,53.03,1551485.0,44.1876,44.2127,44.1543,44.2127,1551485.0
2019-04-05 09:30:00,53.17,53.27,53.13,53.25,2764574.0,44.3294,44.4127,44.296,44.3961,2764574.0
2019-04-05 10:00:00,53.25,53.44,53.24,53.38,1709068.0,44.3961,44.5545,44.3877,44.5045,1709068.0
2019-04-05 10:30:00,53.38,53.45,53.36,53.39,694404.0,44.5045,44.5628,44.4878,44.5128,694404.0
2019-04-05 11:00:00,53.39,53.42,53.33,53.38,653234.0,44.5128,44.5378,44.4628,44.5045,653234.0
2019-04-05 11:30:00,53.37,53.39,53.33,53.36,682472.0,44.4961,44.5128,44.4628,44.4878,682472.0
2019-04-05 12:00:00,53.36,53.4,53.34,53.4,793258.0,44.4878,44.5211,44.4711,44.5211,793258.0
2019-04-05 12:30:00,53.4,53.41,53.34,53.37,372943.0,44.5211,44.5295,44.4711,44.4961,372943.0
2019-04-05 13:00:00,53.37,53.41,53.34,53.4,421600.0,44.4961,44.5295,44.4711,44.5211,421600.0
2019-04-05 13:30:00,53.4,53.43,53.39,53.43,284973.0,44.5211,44.5461,44.5128,44.5461,284973.0
2019-04-05 14:00:00,53.43,53.45,53.42,53.43,652881.0,44.5461,44.5628,44.5378,44.5461,652881.0
2019-04-05 14:30:00,53.43,53.44,53.41,53.41,630319.0,44.5461,44.5545,44.5295,44.5295,630319.0
2019-04-05 15:00:00,53.42,53.42,53.37,53.41,828015.0,44.5378,44.5378,44.4961,44.5295,828015.0
2019-04-05 15:30:00,53.41,53.43,53.36,53.4,2757304.0,44.5295,44.5461,44.4878,44.5211,2757304.0
2019-04-08 09:30:00,53.16,53.19,53.06,53.15,1086004.0,44.321,44.346,44.2377,44.3127,1086004.0
2019-04-08 10:00:00,53.14,53.24,53.12,53.22,698673.0,44.3044,44.3877,44.2877,44.3711,698673.0
2019-04-08 10:30:00,53.22,53.26,53.16,53.18,370265.0,44.3711,44.4044,44.321,44.3377,370265.0
2019-04-08 11:00:00,53.19,53.23,53.17,53.23,476278.0,44.346,44.3794,44.3294,44.3794,476278.0
2019-04-08 11:30:00,53.23,53.31,53.22,53.23,474598.0,44.3794,44.4461,44.3711,44.3794,474598.0
2019-04-08 12:00:00,53.24,53.31,53.21,53.3,397583.0,44.3877,44.4461,44.3627,44.4378,397583.0
2019-04-08 12:30:00,53.3,53.34,53.27,53.33,196282.0,44.4378,44.4711,44.4127,44.4628,196282.0
2019-04-08 13:00:00,53.34,53.35,53.31,53.34,305421.0,44.4711,44.4794,44.4461,44.4711,305421.0
2019-04-08 13:30:00,53.35,53.4,53.33,53.39,391234.0,44.4794,44.5211,44.4628,44.5128,391234.0
2019-04-08 14:00:00,53.4,53.44,53.38,53.4,330768.0,44.5211,44.5545,44.5045,44.5211,330768.0
2019-04-08 14:30:00,53.4,53.41,53.37,53.41,279298.0,44.5211,44.5295,44.4961,44.5295,279298.0
2019-04-08 15:00:00,53.41,53.41,53.35,53.36,354351.0,44.5295,44.5295,44.4794,44.4878,354351.0
2019-04-08 15:30:00,53.36,53.38,53.32,53.37,3043960.0,44.4878,44.5045,44.4544,44.4961,3043960.0
2019-04-09 09:30:00,53.45,53.45,53.29,53.34,684618.0,44.5628,44.5628,44.4294,44.4711,684618.0
2019-04-09 10:00:00,53.34,53.42,53.3,53.41,900479.0,44.4711,44.5378,44.4378,44.5295,900479.0
2019-04-09 10:30:00,53.41,53.44,53.33,53.39,1098933.0,44.5295,44.5545,44.4628,44.5128,1098933.0
2019-04-09 11:00:00,53.39,53.46,53.28,53.28,1057791.0,44.5128,44.5712,44.4211,44.4211,1057791.0
2019-04-09 11:30:00,53.29,53.39,53.27,53.36,1861470.0,44.4294,44.5128,44.4127,44.4878,1861470.0
2019-04-09 12:00:00,53.35,53.41,53.34,53.36,940129.0,44.4794,44.5295,44.4711,44.4878,940129.0
2019-04-09 12:30:00,53.37,53.38,53.31,53.31,367268.0,44.4961,44.5045,44.4461,44.4461,367268.0
2019-04-09 13:00:00,53.31,53.36,53.28,53.28,1737509.0,44.4461,44.4878,44.4211,44.4211,1737509.0
2019-04-09 13:30:00,53.29,53.33,53.27,53.3,1785374.0,44.4294,44.4628,44.4127,44.4378,1785374.0
2019-04-09 14:00:00,53.3,53.34,53.28,53.33,1147413.0,44.4378,44.4711,44.4211,44.4628,1147413.0
2019-04-09 14:30:00,53.32,53.36,53.31,53.33,1671196.0,44.4544,44.4878,44.4461,44.4628,1671196.0
2019-04-09 15:00:00,53.33,53.35,53.31,53.32,1549023.0,44.4628,44.4794,44.4461,44.4544,1549023.0
2019-04-09 15:30:00,53.32,53.4,53.29,53.32,2801191.0,44.4544,44.5211,44.4294,44.4544,2801191.0
2019-04-10 09:30:00,53.55,53.61,53.44,53.51,1178562.0,44.6462,44.6962,44.5545,44.6128,1178562.0
2019-04-10 10:00:00,53.5,53.53,53.44,53.51,437291.0,44.6045,44.6295,44.5545,44.6128,437291.0
2019-04-10 10:30:00,53.51,53.59,53.48,53.55,951917.0,44.6128,44.6795,44.5878,44.6462,951917.0
2019-04-10 11:00:00,53.56,53.61,53.53,53.57,568515.0,44.6545,44.6962,44.6295,44.6629,568515.0
2019-04-10 11:30:00,53.57,53.63,53.56,53.6,1428622.0,44.6629,44.7129,44.6545,44.6879,1428622.0
2019-04-10 12:00:00,53.6,53.61,53.54,53.61,441398.0,44.6879,44.6962,44.6379,44.6962,441398.0
2019-04-10 12:30:00,53.61,53.64,53.59,53.6,302347.0,44.6962,44.7212,44.6795,44.6879,302347.0
2019-04-10 13:00:00,53.6,53.67,53.58,53.66,539338.0,44.6879,44.7462,44.6712,44.7379,539338.0
2019-04-10 13:30:00,53.65,53.69,53.64,53.67,798932.0,44.7296,44.7629,44.7212,44.7462,798932.0
2019-04-10 14:00:00,53.67,53.7,53.56,53.58,1342477.0,44.7462,44.7712,44.6545,44.6712,1342477.0
2019-04-10 14:30:00,53.58,53.63,53.55,53.61,1084638.0,44.6712,44.7129,44.6462,44.6962,1084638.0
2019-04-10 15:00:00,53.62,53.67,53.6,53.64,1235368.0,44.7046,44.7462,44.6879,44.7212,1235368.0
2019-04-10 15:30:00,53.64,53.65,53.55,53.58,2532855.0,44.7212,44.7296,44.6462,44.6712,2532855.0
2019-04-11 09:30:00,53.2,53.24,53.12,53.14,1170030.0,44.3544,44.3877,44.2877,44.3044,1170030.0
2019-04-11 10:00:00,53.15,53.18,53.09,53.15,1216306.0,44.3127,44.3377,44.2627,44.3127,1216306.0
2019-04-11 10:30:00,53.15,53.15,53.08,53.12,1205970.0,44.3127,44.3127,44.2543,44.2877,1205970.0
2019-04-11 11:00:00,53.13,53.13,53.02,53.04,1993693.0,44.296,44.296,44.2043,44.221,1993693.0
2019-04-11 11:30:00,53.04,53.04,52.89,52.96,695157.0,44.221,44.221,44.0959,44.1543,695157.0
2019-04-11 12:00:00,52.96,52.98,52.9,52.91,385268.0,44.1543,44.171,44.1043,44.1126,385268.0
2019-04-11 12:30:00,52.92,53.0,52.9,52.97,415724.0,44.1209,44.1876,44.1043,44.1626,415724.0
2019-04-11 13:00:00,52.97,53.01,52.94,52.95,311554.0,44.1626,44.196,44.1376,44.146,311554.0
2019-04-11 13:30:00,52.96,52.98,52.92,52.94,316880.0,44.1543,44.171,44.1209,44.1376,316880.0
2019-04-11 14:00:00,52.93,52.97,52.9,52.91,972295.0,44.1293,44.1626,44.1043,44.1126,972295.0
2019-04-11 14:30:00,52.9,52.94,52.89,52.91,336885.0,44.1043,44.1376,44.0959,44.1126,336885.0
2019-04-11 15:00:00,52.92,52.99,52.91,52.96,709193.0,44.1209,44.1793,44.1126,44.1543,709193.0
2019-04-11 15:30:00,52.96,53.03,52.96,53.02,1538541.0,44.1543,44.2127,44.1543,44.2043,1538541.0
2019-04-12 09:30:00,53.54,53.56,53.45,53.53,2566397.0,44.6379,44.6545,44.5628,44.6295,2566397.0
2019-04-12 10:00:00,53.52,53.56,53.47,53.53,646350.0,44.6212,44.6545,44.5795,44.6295,646350.0
2019-04-12 10:30:00,53.54,53.54,53.4,53.46,658314.0,44.6379,44.6379,44.5211,44.5712,658314.0
2019-04-12 11:00:00,53.45,53.52,53.41,53.42,919640.0,44.5628,44.6212,44.5295,44.5378,919640.0
2019-04-12 11:30:00,53.41,53.5,53.41,53.45,523277.0,44.5295,44.6045,44.5295,44.5628,523277.0
2019-04-12 12:00:00,53.45,53.48,53.38,53.44,898344.0,44.5628,44.5878,44.5045,44.5545,898344.0
2019-04-12 12:30:00,53.44,53.44,53.31,53.37,322852.0,44.5545,44.5545,44.4461,44.4961,322852.0
2019-04-12 13:00:00,53.37,53.44,53.36,53.39,699400.0,44.4961,44.5545,44.4878,44.5128,699400.0
2019-04-12 13:30:00,53.39,53.4,53.36,53.38,1398653.0,44.5128,44.5211,44.4878,44.5045,1398653.0
2019-04-12 14:00:00,53.38,53.44,53.36,53.37,364844.0,44.5045,44.5545,44.4878,44.4961,364844.0
2019-04-12 14:30:00,53.38,53.39,53.3,53.3,450939.0,44.5045,44.5128,44.4378,44.4378,450939.0
2019-04-12 15:00:00,53.3,53.33,53.27,53.29,328381.0,44.4378,44.4628,44.4127,44.4294,328381.0
2019-04-12 15:30:00,53.28,53.37,53.27,53.36,975071.0,44.4211,44.4961,44.4127,44.4878,975071.0
2019-04-15 09:30:00,53.34,53.38,53.02,53.1,1211218.0,44.4711,44.5045,44.2043,44.271,1211218.0
2019-04-15 10:00:00,53.1,53.18,53.04,53.05,682192.0,44.271,44.3377,44.221,44.2293,682192.0
2019-04-15 10:30:00,53.04,53.06,52.94,53.03,678764.0,44.221,44.2377,44.1376,44.2127,678764.0
2019-04-15 11:00:00,53.02,53.07,52.99,53.05,412077.0,44.2043,44.246,44.1793,44.2293,412077.0
2019-04-15 11:30:00,53.05,53.08,53.03,53.05,509933.0,44.2293,44.2543,44.2127,44.2293,509933.0
2019-04-15 12:00:00,53.05,53.08,53.02,53.06,422672.0,44.2293,44.2543,44.2043,44.2377,422672.0
2019-04-15 12:30:00,53.06,53.11,53.06,53.09,345012.0,44.2377,44.2793,44.2377,44.2627,345012.0
2019-04-15 13:00:00,53.09,53.12,53.07,53.1,597255.0,44.2627,44.2877,44.246,44.271,597255.0
2019-04-15 13:30:00,53.1,53.15,53.08,53.09,242169.0,44.271,44.3127,44.2543,44.2627,242169.0
2019-04-15 14:00:00,53.09,53.12,53.06,53.12,500355.0,44.2627,44.2877,44.2377,44.2877,500355.0
2019-04-15 14:30:00,53.12,53.14,53.09,53.12,569022.0,44.2877,44.3044,44.2627,44.2877,569022.0
2019-04-15 15:00:00,53.12,53.14,53.11,53.13,523544.0,44.2877,44.3044,44.2793,44.296,523544.0
2019-04-15 15:30:00,53.13,53.18,53.11,53.16,3270553.0,44.296,44.3377,44.2793,44.321,3270553.0
2019-04-16 09:30:00,53.36,53.46,53.36,53.39,1416430.0,44.4878,44.5712,44.4878,44.5128,1416430.0
2019-04-16 10:00:00,53.39,53.48,53.36,53.46,1110414.0,44.5128,44.5878,44.4878,44.5712,1110414.0
2019-04-16 10:30:00,53.46,53.47,53.4,53.44,418461.0,44.5712,44.5795,44.5211,44.5545,418461.0
2019-04-16 11:00:00,53.45,53.54,53.43,53.49,379608.0,44.5628,44.6379,44.5461,44.5962,379608.0
2019-04-16 11:30:00,53.48,53.49,53.39,53.48,432146.0,44.5878,44.5962,44.5128,44.5878,432146.0
2019-04-16 12:00:00,53.48,53.52,53.47,53.51,241780.0,44.5878,44.6212,44.5795,44.6128,241780.0
2019-04-16 12:30:00,53.52,53.56,53.49,53.53,443209.0,44.6212,44.6545,44.5962,44.6295,443209.0
2019-04-16 13:00:00,53.54,53.56,53.52,53.55,302603.0,44.6379,44.6545,44.6212,44.6462,302603.0
2019-04-16 13:30:00,53.56,53.56,53.51,53.52,280646.0,44.6545,44.6545,44.6128,44.6212,280646.0
2019-04-16 14:00:00,53.52,53.54,53.5,53.52,510417.0,44.6212,44.6379,44.6045,44.6212,510417.0
2019-04-16 14:30:00,53.53,53.56,53.52,53.55,505764.0,44.6295,44.6545,44.6212,44.6462,505764.0
2019-04-16 15:00:00,53.55,53.59,53.54,53.58,854957.0,44.6462,44.6795,44.6379,44.6712,854957.0
2019-04-16 15:30:00,53.57,53.57,53.45,53.55,901649.0,44.6629,44.6629,44.5628,44.6462,901649.0
2019-04-17 09:30:00,53.9,53.95,53.77,53.78,710207.0,44.938,44.9797,44.8296,44.8379,710207.0
2019-04-17 10:00:00,53.77,53.82,53.67,53.81,557929.0,44.8296,44.8713,44.7462,44.863,557929.0
2019-04-17 10:30:00,53.81,53.87,53.75,53.76,980030.0,44.863,44.913,44.8129,44.8213,980030.0
2019-04-17 11:00:00,53.76,53.78,53.62,53.63,465041.0,44.8213,44.8379,44.7046,44.7129,465041.0
2019-04-17 11:30:00,53.62,53.67,53.54,53.59,507117.0,44.7046,44.7462,44.6379,44.6795,507117.0
2019-04-17 12:00:00,53.59,53.65,53.54,53.65,395064.0,44.6795,44.7296,44.6379,44.7296,395064.0
2019-04-17 12:30:00,53.65,53.7,53.63,53.69,419316.0,44.7296,44.7712,44.7129,44.7629,419316.0
2019-04-17 13:00:00,53.69,53.76,53.68,53.72,780765.0,44.7629,44.8213,44.7546,44.7879,780765.0
2019-04-17 13:30:00,53.72,53.8,53.71,53.73,888336.0,44.7879,44.8546,44.7796,44.7963,888336.0
2019-04-17 14:00:00,53.73,53.74,53.6,53.61,574924.0,44.7963,44.8046,44.6879,44.6962,574924.0
2019-04-17 14:30:00,53.62,53.7,53.61,53.68,408147.0,44.7046,44.7712,44.6962,44.7546,408147.0
2019-04-17 15:00:00,53.68,53.74,53.66,53.67,731781.0,44.7546,44.8046,44.7379,44.7462,731781.0
2019-04-17 15:30:00,53.66,53.71,53.65,53.69,1194868.0,44.7379,44.7796,44.7296,44.7629,1194868.0
2019-04-18 09:30:00,53.47,53.57,53.41,53.46,538363.0,44.5795,44.6629,44.5295,44.5712,538363.0
2019-04-18 10:00:00,53.46,53.48,53.33,53.35,540694.0,44.5712,44.5878,44.4628,44.4794,540694.0
2019-04-18 10:30:00,53.35,53.43,53.3,53.43,559194.0,44.4794,44.5461,44.4378,44.5461,559194.0
2019-04-18 11:00:00,53.43,53.56,53.42,53.52,1908140.0,44.5461,44.6545,44.5378,44.6212,1908140.0
2019-04-18 11:30:00,53.52,53.62,53.52,53.61,900723.0,44.6212,44.7046,44.6212,44.6962,900723.0
2019-04-18 12:00:00,53.61,53.61,53.57,53.6,1183131.0,44.6962,44.6962,44.6629,44.6879,1183131.0
2019-04-18 12:30:00,53.6,53.63,53.58,53.59,2313281.0,44.6879,44.7129,44.6712,44.6795,2313281.0
2019-04-18 13:00:00,53.59,53.62,53.58,53.61,879324.0,44.6795,44.7046,44.6712,44.6962,879324.0
2019-04-18 13:30:00,53.6,53.69,53.6,53.66,678495.0,44.6879,44.7629,44.6879,44.7379,678495.0
2019-04-18 14:00:00,53.66,53.67,53.64,53.66,992125.0,44.7379,44.7462,44.7212,44.7379,992125.0
2019-04-18 14:30:00,53.66,53.73,53.64,53.68,1175229.0,44.7379,44.7963,44.7212,44.7546,1175229.0
2019-04-18 15:00:00,53.67,53.68,53.62,53.66,722581.0,44.7462,44.7546,44.7046,44.7379,722581.0
2019-04-18 15:30:00,53.66,53.67,53.58,53.61,1671689.0,44.7379,44.7462,44.6712,44.6962,1671689.0
2019-04-22 09:30:00,53.13,53.25,53.04,53.25,799144.0,44.296,44.3961,44.221,44.3961,799144.0
2019-04-22 10:00:00,53.24,53.29,53.14,53.2,535143.0,44.3877,44.4294,44.3044,44.3544,535143.0
2019-04-22 10:30:00,53.2,53.22,53.07,53.22,5758894.0,44.3544,44.3711,44.246,44.3711,5758894.0
2019-04-22 11:00:00,53.22,53.26,53.15,53.26,453782.0,44.3711,44.4044,44.3127,44.4044,453782.0
2019-04-22 11:30:00,53.26,53.29,53.23,53.23,214154.0,44.4044,44.4294,44.3794,44.3794,214154.0
2019-04-22 12:00:00,53.23,53.29,53.21,53.29,266030.0,44.3794,44.4294,44.3627,44.4294,266030.0
2019-04-22 12:30:00,53.29,53.33,53.27,53.32,438911.0,44.4294,44.4628,44.4127,44.4544,438911.0
2019-04-22 13:00:00,53.32,53.35,53.31,53.34,550731.0,44.4544,44.4794,44.4461,44.4711,550731.0
2019-04-22 13:30:00,53.34,53.35,53.31,53.31,386528.0,44.4711,44.4794,44.4461,44.4461,386528.0
2019-04-22 14:00:00,53.32,53.34,53.31,53.33,443991.0,44.4544,44.4711,44.4461,44.4628,443991.0
2019-04-22 14:30:00,53.33,53.33,53.29,53.32,827920.0,44.4628,44.4628,44.4294,44.4544,827920.0
2019-04-22 15:00:00,53.31,53.32,53.26,53.29,577987.0,44.4461,44.4544,44.4044,44.4294,577987.0
2019-04-22 15:30:00,53.3,53.35,53.29,53.3,2228798.0,44.4378,44.4794,44.4294,44.4378,2228798.0
2019-04-23 09:30:00,53.18,53.28,53.16,53.23,1029705.0,44.3377,44.4211,44.321,44.3794,1029705.0
2019-04-23 10:00:00,53.24,53.28,53.17,53.22,744502.0,44.3877,44.4211,44.3294,44.3711,744502.0
2019-04-23 10:30:00,53.22,53.26,53.15,53.26,2204140.0,44.3711,44.4044,44.3127,44.4044,2204140.0
2019-04-23 11:00:00,53.26,53.37,53.25,53.34,1704962.0,44.4044,44.4961,44.3961,44.4711,1704962.0
2019-04-23 11:30:00,53.34,53.46,53.33,53.46,802561.0,44.4711,44.5712,44.4628,44.5712,802561.0
2019-04-23 12:00:00,53.46,53.5,53.42,53.43,708228.0,44.5712,44.6045,44.5378,44.5461,708228.0
2019-04-23 12:30:00,53.43,53.43,53.38,53.41,344167.0,44.5461,44.5461,44.5045,44.5295,344167.0
2019-04-23 13:00:00,53.41,53.42,53.36,53.37,814670.0,44.5295,44.5378,44.4878,44.4961,814670.0
2019-04-23 13:30:00,53.36,53.37,53.34,53.35,605981.0,44.4878,44.4961,44.4711,44.4794,605981.0
2019-04-23 14:00:00,53.35,53.41,53.33,53.37,742372.0,44.4794,44.5295,44.4628,44.4961,742372.0
2019-04-23 14:30:00,53.38,53.46,53.37,53.46,556700.0,44.5045,44.5712,44.4961,44.5712,556700.0
2019-04-23 15:00:00,53.45,53.46,53.41,53.43,689345.0,44.5628,44.5712,44.5295,44.5461,689345.0
2019-04-23 15:30:00,53.43,53.44,53.39,53.43,1218017.0,44.5461,44.5545,44.5128,44.5461,1218017.0
2019-04-24 09:30:00,53.07,53.07,52.73,52.81,3995893.0,44.246,44.246,43.9625,44.0292,3995893.0
2019-04-24 10:00:00,52.82,52.82,52.69,52.8,1247661.0,44.0376,44.0376,43.9292,44.0209,1247661.0
2019-04-24 10:30:00,52.8,52.9,52.77,52.9,674662.0,44.0209,44.1043,43.9959,44.1043,674662.0
2019-04-24 11:00:00,52.9,52.93,52.81,52.82,588947.0,44.1043,44.1293,44.0292,44.0376,588947.0
2019-04-24 11:30:00,52.83,52.91,52.82,52.83,491139.0,44.0459,44.1126,44.0376,44.0459,491139.0
2019-04-24 12:00:00,52.83,52.83,52.75,52.77,414161.0,44.0459,44.0459,43.9792,43.9959,414161.0
2019-04-24 12:30:00,52.76,52.77,52.61,52.62,427070.0,43.9875,43.9959,43.8625,43.8708,427070.0
2019-04-24 13:00:00,52.61,52.67,52.58,52.65,950944.0,43.8625,43.9125,43.8375,43.8958,950944.0
2019-04-24 13:30:00,52.65,52.67,52.61,52.63,206337.0,43.8958,43.9125,43.8625,43.8792,206337.0
2019-04-24 14:00:00,52.63,52.67,52.58,52.59,608224.0,43.8792,43.9125,43.8375,43.8458,608224.0
2019-04-24 14:30:00,52.59,52.62,52.54,52.61,648411.0,43.8458,43.8708,43.8041,43.8625,648411.0
2019-04-24 15:00:00,52.61,52.66,52.59,52.66,1094418.0,43.8625,43.9042,43.8458,43.9042,1094418.0
2019-04-24 15:30:00,52.65,52.71,52.65,52.67,1102775.0,43.8958,43.9459,43.8958,43.9125,1102775.0
2019-04-25 09:30:00,52.38,52.41,52.23,52.35,944238.0,43.6707,43.6957,43.5457,43.6457,944238.0
2019-04-25 10:00:00,52.36,52.4,52.26,52.33,705683.0,43.6541,43.6874,43.5707,43.629,705683.0
2019-04-25 10:30:00,52.32,52.48,52.27,52.45,1606563.0,43.6207,43.7541,43.579,43.7291,1606563.0
2019-04-25 11:00:00,52.45,52.57,52.41,52.52,770795.0,43.7291,43.8291,43.6957,43.7874,770795.0
2019-04-25 11:30:00,52.52,52.58,52.49,52.51,399312.0,43.7874,43.8375,43.7624,43.7791,399312.0
2019-04-25 12:00:00,52.51,52.56,52.48,52.48,373153.0,43.7791,43.8208,43.7541,43.7541,373153.0
2019-04-25 12:30:00,52.49,52.52,52.45,52.5,652543.0,43.7624,43.7874,43.7291,43.7708,652543.0
2019-04-25 13:00:00,52.49,52.52,52.45,52.5,747013.0,43.7624,43.7874,43.7291,43.7708,747013.0
2019-04-25 13:30:00,52.5,52.57,52.49,52.55,675032.0,43.7708,43.8291,43.7624,43.8125,675032.0
2019-04-25 14:00:00,52.56,52.6,52.55,52.57,390137.0,43.8208,43.8541,43.8125,43.8291,390137.0
2019-04-25 14:30:00,52.58,52.63,52.55,52.62,508913.0,43.8375,43.8792,43.8125,43.8708,508913.0
2019-04-25 15:00:00,52.62,52.63,52.58,52.6,412972.0,43.8708,43.8792,43.8375,43.8541,412972.0
2019-04-25 15:30:00,52.61,52.67,52.6,52.62,1883694.0,43.8625,43.9125,43.8541,43.8708,1883694.0
2019-04-26 09:30:00,52.7,52.77,52.57,52.57,1523280.0,43.9375,43.9959,43.8291,43.8291,1523280.0
2019-04-26 10:00:00,52.58,52.82,52.55,52.8,1290424.0,43.8375,44.0376,43.8125,44.0209,1290424.0
2019-04-26 10:30:00,52.8,52.88,52.79,52.79,609762.0,44.0209,44.0876,44.0126,44.0126,609762.0
2019-04-26 11:00:00,52.79,52.91,52.77,52.89,504847.0,44.0126,44.1126,43.9959,44.0959,504847.0
2019-04-26 11:30:00,52.9,52.9,52.83,52.84,159299.0,44.1043,44.1043,44.0459,44.0542,159299.0
2019-04-26 12:00:00,52.83,52.85,52.8,52.8,158399.0,44.0459,44.0626,44.0209,44.0209,158399.0
2019-04-26 12:30:00,52.81,52.82,52.77,52.79,289965.0,44.0292,44.0376,43.9959,44.0126,289965.0
2019-04-26 13:00:00,52.79,52.79,52.72,52.74,533715.0,44.0126,44.0126,43.9542,43.9709,533715.0
2019-04-26 13:30:00,52.75,52.77,52.7,52.74,904808.0,43.9792,43.9959,43.9375,43.9709,904808.0
2019-04-26 14:00:00,52.74,52.8,52.69,52.78,576319.0,43.9709,44.0209,43.9292,44.0042,576319.0
2019-04-26 14:30:00,52.78,52.79,52.69,52.72,605667.0,44.0042,44.0126,43.9292,43.9542,605667.0
2019-04-26 15:00:00,52.73,52.77,52.71,52.73,689905.0,43.9625,43.9959,43.9459,43.9625,689905.0
2019-04-26 15:30:00,52.72,52.82,52.71,52.82,1082862.0,43.9542,44.0376,43.9459,44.0376,1082862.0
2019-04-29 09:30:00,52.94,52.97,52.86,52.87,804654.0,44.1376,44.1626,44.0709,44.0793,804654.0
2019-04-29 10:00:00,52.86,52.89,52.81,52.86,387431.0,44.0709,44.0959,44.0292,44.0709,387431.0
2019-04-29 10:30:00,52.86,52.97,52.82,52.95,422863.0,44.0709,44.1626,44.0376,44.146,422863.0
2019-04-29 11:00:00,52.95,52.95,52.85,52.87,305077.0,44.146,44.146,44.0626,44.0793,305077.0
2019-04-29 11:30:00,52.86,52.89,52.81,52.85,491634.0,44.0709,44.0959,44.0292,44.0626,491634.0
2019-04-29 12:00:00,52.84,52.92,52.82,52.92,124158.0,44.0542,44.1209,44.0376,44.1209,124158.0
2019-04-29 12:30:00,52.92,52.99,52.9,52.95,300907.0,44.1209,44.1793,44.1043,44.146,300907.0
2019-04-29 13:00:00,52.94,52.96,52.9,52.92,363112.0,44.1376,44.1543,44.1043,44.1209,363112.0
2019-04-29 13:30:00,52.93,52.93,52.86,52.88,987462.0,44.1293,44.1293,44.0709,44.0876,987462.0
2019-04-29 14:00:00,52.88,52.93,52.86,52.91,444304.0,44.0876,44.1293,44.0709,44.1126,444304.0
2019-04-29 14:30:00,52.91,52.91,52.87,52.88,253242.0,44.1126,44.1126,44.0793,44.0876,253242.0
2019-04-29 15:00:00,52.88,52.92,52.86,52.86,276112.0,44.0876,44.1209,44.0709,44.0709,276112.0
2019-04-29 15:30:00,52.87,52.93,52.87,52.89,1470080.0,44.0793,44.1293,44.0793,44.0959,1470080.0
2019-04-30 09:30:00,52.79,52.82,52.69,52.79,1395488.0,44.0126,44.0376,43.9292,44.0126,1395488.0
2019-04-30 10:00:00,52.79,52.81,52.59,52.64,905469.0,44.0126,44.0292,43.8458,43.8875,905469.0
2019-04-30 10:30:00,52.64,52.67,52.61,52.62,408264.0,43.8875,43.9125,43.8625,43.8708,408264.0
2019-04-30 11:00:00,52.61,52.68,52.51,52.62,907675.0,43.8625,43.9208,43.7791,43.8708,907675.0
2019-04-30 11:30:00,52.63,52.79,52.62,52.74,1291203.0,43.8792,44.0126,43.8708,43.9709,1291203.0
2019-04-30 12:00:00,52.74,52.78,52.71,52.75,541142.0,43.9709,44.0042,43.9459,43.9792,541142.0
2019-04-30 12:30:00,52.75,52.77,52.69,52.72,264112.0,43.9792,43.9959,43.9292,43.9542,264112.0
2019-04-30 13:00:00,52.73,52.77,52.72,52.74,583470.0,43.9625,43.9959,43.9542,43.9709,583470.0
2019-04-30 13:30:00,52.73,52.91,52.72,52.9,643722.0,43.9625,44.1126,43.9542,44.1043,643722.0
2019-04-30 14:00:00,52.9,52.97,52.86,52.92,787580.0,44.1043,44.1626,44.0709,44.1209,787580.0
2019-04-30 14:30:00,52.93,52.93,52.83,52.85,745265.0,44.1293,44.1293,44.0459,44.0626,745265.0
2019-04-30 15:00:00,52.85,52.87,52.79,52.79,923186.0,44.0626,44.0793,44.0126,44.0126,923186.0
2019-04-30 15:30:00,52.79,52.89,52.78,52.84,1670411.0,44.0126,44.0959,44.0042,44.0542,1670411.0
2019-05-01 09:30:00,52.95,52.95,52.79,52.83,680277.0,44.146,44.146,44.0126,44.0459,680277.0
2019-05-01 10:00:00,52.83,53.04,52.77,52.98,949370.0,44.0459,44.221,43.9959,44.171,949370.0
2019-05-01 10:30:00,52.98,52.99,52.85,52.88,881167.0,44.171,44.1793,44.0626,44.0876,881167.0
2019-05-01 11:00:00,52.88,53.01,52.86,53.0,543633.0,44.0876,44.196,44.0709,44.1876,543633.0
2019-05-01 11:30:00,53.0,53.14,53.0,53.05,429806.0,44.1876,44.3044,44.1876,44.2293,429806.0
2019-05-01 12:00:00,53.05,53.07,52.92,52.94,342967.0,44.2293,44.246,44.1209,44.1376,342967.0
2019-05-01 12:30:00,52.94,52.99,52.9,52.95,624606.0,44.1376,44.1793,44.1043,44.146,624606.0
2019-05-01 13:00:00,52.95,53.03,52.94,53.01,537537.0,44.146,44.2127,44.1376,44.196,537537.0
2019-05-01 13:30:00,53.02,53.03,52.96,52.99,408227.0,44.2043,44.2127,44.1543,44.1793,408227.0
2019-05-01 14:00:00,52.99,53.37,52.95,53.26,1842292.0,44.1793,44.4961,44.146,44.4044,1842292.0
2019-05-01 14:30:00,53.26,53.29,52.64,52.81,3441326.0,44.4044,44.4294,43.8875,44.0292,3441326.0
2019-05-01 15:00:00,52.8,52.85,52.52,52.59,2233560.0,44.0209,44.0626,43.7874,43.8458,2233560.0
2019-05-01 15:30:00,52.58,52.62,52.4,52.47,1898856.0,43.8375,43.8708,43.6874,43.7458,1898856.0
2019-05-02 09:30:00,52.62,52.73,52.56,52.7,1606001.0,43.8708,43.9625,43.8208,43.9375,1606001.0
2019-05-02 10:00:00,52.71,52.78,52.65,52.67,634612.0,43.9459,44.0042,43.8958,43.9125,634612.0
2019-05-02 10:30:00,52.67,52.72,52.61,52.61,311949.0,43.9125,43.9542,43.8625,43.8625,311949.0
2019-05-02 11:00:00,52.62,52.67,52.44,52.45,1241888.0,43.8708,43.9125,43.7208,43.7291,1241888.0
2019-05-02 11:30:00,52.45,52.51,52.31,52.39,1467556.0,43.7291,43.7791,43.6124,43.6791,1467556.0
2019-05-02 12:00:00,52.39,52.5,52.36,52.47,585856.0,43.6791,43.7708,43.6541,43.7458,585856.0
2019-05-02 12:30:00,52.47,52.53,52.45,52.5,520484.0,43.7458,43.7958,43.7291,43.7708,520484.0
2019-05-02 13:00:00,52.5,52.58,52.45,52.54,486141.0,43.7708,43.8375,43.7291,43.8041,486141.0
2019-05-02 13:30:00,52.55,52.61,52.53,52.54,703120.0,43.8125,43.8625,43.7958,43.8041,703120.0
2019-05-02 14:00:00,52.54,52.61,52.5,52.57,869360.0,43.8041,43.8625,43.7708,43.8291,869360.0
2019-05-02 14:30:00,52.57,52.6,52.46,52.52,620263.0,43.8291,43.8541,43.7374,43.7874,620263.0
2019-05-02 15:00:00,52.52,52.59,52.51,52.58,584746.0,43.7874,43.8458,43.7791,43.8375,584746.0
2019-05-02 15:30:00,52.58,52.61,52.55,52.58,925965.0,43.8375,43.8625,43.8125,43.8375,925965.0
2019-05-03 09:30:00,53.0,53.12,52.91,53.08,1235367.0,44.1876,44.2877,44.1126,44.2543,1235367.0
2019-05-03 10:00:00,53.08,53.2,53.08,53.12,662200.0,44.2543,44.3544,44.2543,44.2877,662200.0
2019-05-03 10:30:00,53.13,53.2,53.11,53.2,502884.0,44.296,44.3544,44.2793,44.3544,502884.0
2019-05-03 11:00:00,53.19,53.28,53.17,53.2,644095.0,44.346,44.4211,44.3294,44.3544,644095.0
2019-05-03 11:30:00,53.21,53.24,53.14,53.22,620838.0,44.3627,44.3877,44.3044,44.3711,620838.0
2019-05-03 12:00:00,53.22,53.26,53.18,53.25,1241539.0,44.3711,44.4044,44.3377,44.3961,1241539.0
2019-05-03 12:30:00,53.24,53.26,53.16,53.2,1047851.0,44.3877,44.4044,44.321,44.3544,1047851.0
2019-05-03 13:00:00,53.19,53.23,53.16,53.22,458857.0,44.346,44.3794,44.321,44.3711,458857.0
2019-05-03 13:30:00,53.22,53.23,53.19,53.21,309744.0,44.3711,44.3794,44.346,44.3627,309744.0
2019-05-03 14:00:00,53.19,53.2,53.15,53.18,307917.0,44.346,44.3544,44.3127,44.3377,307917.0
2019-05-03 14:30:00,53.17,53.2,53.15,53.18,399132.0,44.3294,44.3544,44.3127,44.3377,399132.0
2019-05-03 15:00:00,53.17,53.2,53.15,53.19,466288.0,44.3294,44.3544,44.3127,44.346,466288.0
2019-05-03 15:30:00,53.19,53.24,53.17,53.23,691284.0,44.346,44.3877,44.3294,44.3794,691284.0
2019-05-06 09:30:00,51.58,51.84,51.52,51.83,1596042.0,43.0037,43.2205,42.9537,43.2122,1596042.0
2019-05-06 10:00:00,51.82,51.93,51.78,51.87,1129114.0,43.2038,43.2955,43.1705,43.2455,1129114.0
2019-05-06 10:30:00,51.88,52.05,51.83,52.05,1962442.0,43.2539,43.3956,43.2122,43.3956,1962442.0
2019-05-06 11:00:00,52.04,52.06,51.95,52.06,5147671.0,43.3873,43.4039,43.3122,43.4039,5147671.0
2019-05-06 11:30:00,52.06,52.09,51.93,51.94,1122879.0,43.4039,43.4289,43.2955,43.3039,1122879.0
2019-05-06 12:00:00,51.95,51.96,51.8,51.83,1004781.0,43.3122,43.3206,43.1872,43.2122,1004781.0
2019-05-06 12:30:00,51.83,51.9,51.81,51.83,735895.0,43.2122,43.2705,43.1955,43.2122,735895.0
2019-05-06 13:00:00,51.82,51.94,51.79,51.93,408637.0,43.2038,43.3039,43.1788,43.2955,408637.0
2019-05-06 13:30:00,51.93,51.96,51.92,51.94,330218.0,43.2955,43.3206,43.2872,43.3039,330218.0
2019-05-06 14:00:00,51.94,52.01,51.92,52.0,662699.0,43.3039,43.3622,43.2872,43.3539,662699.0
2019-05-06 14:30:00,52.0,52.16,51.99,52.14,910326.0,43.3539,43.4873,43.3456,43.4706,910326.0
2019-05-06 15:00:00,52.15,52.22,52.12,52.15,806050.0,43.479,43.5373,43.454,43.479,806050.0
2019-05-06 15:30:00,52.14,52.2,52.07,52.14,1740451.0,43.4706,43.5207,43.4123,43.4706,1740451.0
2019-05-07 09:30:00,51.6,51.61,51.36,51.42,1876048.0,43.0204,43.0288,42.8203,42.8703,1876048.0
2019-05-07 10:00:00,51.42,51.43,51.21,51.4,1129521.0,42.8703,42.8787,42.6953,42.8537,1129521.0
2019-05-07 10:30:00,51.39,51.41,51.21,51.22,961732.0,42.8453,42.862,42.6953,42.7036,961732.0
2019-05-07 11:00:00,51.22,51.3,51.16,51.22,873136.0,42.7036,42.7703,42.6536,42.7036,873136.0
2019-05-07 11:30:00,51.23,51.32,51.14,51.17,817385.0,42.7119,42.787,42.6369,42.6619,817385.0
2019-05-07 12:00:00,51.17,51.25,51.1,51.23,2392969.0,42.6619,42.7286,42.6036,42.7119,2392969.0
2019-05-07 12:30:00,51.22,51.26,51.16,51.17,1310127.0,42.7036,42.7369,42.6536,42.6619,1310127.0
2019-05-07 13:00:00,51.16,51.18,50.91,50.94,3458390.0,42.6536,42.6703,42.4451,42.4702,3458390.0
2019-05-07 13:30:00,50.93,51.01,50.89,50.96,1168191.0,42.4618,42.5285,42.4285,42.4868,1168191.0
2019-05-07 14:00:00,50.96,51.01,50.88,50.9,1377471.0,42.4868,42.5285,42.4201,42.4368,1377471.0
2019-05-07 14:30:00,50.89,51.0,50.84,50.96,1437362.0,42.4285,42.5202,42.3868,42.4868,1437362.0
2019-05-07 15:00:00,50.97,51.02,50.89,50.94,1184909.0,42.4952,42.5369,42.4285,42.4702,1184909.0
2019-05-07 15:30:00,50.93,51.14,50.87,51.11,2569339.0,42.4618,42.6369,42.4118,42.6119,2569339.0
2019-05-08 09:30:00,51.26,51.34,51.14,51.25,2244585.0,42.7369,42.8036,42.6369,42.7286,2244585.0
2019-05-08 10:00:00,51.26,51.3,51.16,51.17,1459030.0,42.7369,42.7703,42.6536,42.6619,1459030.0
2019-05-08 10:30:00,51.18,51.36,51.12,51.36,853597.0,42.6703,42.8203,42.6202,42.8203,853597.0
2019-05-08 11:00:00,51.35,51.48,51.31,51.36,1970557.0,42.812,42.9204,42.7786,42.8203,1970557.0
2019-05-08 11:30:00,51.36,51.37,51.2,51.2,1025481.0,42.8203,42.8287,42.6869,42.6869,1025481.0
2019-05-08 12:00:00,51.21,51.22,51.06,51.13,489053.0,42.6953,42.7036,42.5702,42.6286,489053.0
2019-05-08 12:30:00,51.12,51.19,51.1,51.17,332522.0,42.6202,42.6786,42.6036,42.6619,332522.0
2019-05-08 13:00:00,51.18,51.19,51.09,51.13,471862.0,42.6703,42.6786,42.5952,42.6286,471862.0
2019-05-08 13:30:00,51.13,51.17,51.11,51.14,346136.0,42.6286,42.6619,42.6119,42.6369,346136.0
2019-05-08 14:00:00,51.15,51.16,51.09,51.13,400738.0,42.6452,42.6536,42.5952,42.6286,400738.0
2019-05-08 14:30:00,51.13,51.18,51.12,51.14,394865.0,42.6286,42.6703,42.6202,42.6369,394865.0
2019-05-08 15:00:00,51.15,51.23,51.15,51.22,481144.0,42.6452,42.7119,42.6452,42.7036,481144.0
2019-05-08 15:30:00,51.21,51.23,51.05,51.09,1430018.0,42.6953,42.7119,42.5619,42.5952,1430018.0
2019-05-09 09:30:00,49.98,50.04,49.72,49.87,2214951.0,41.6698,41.7198,41.453,41.5781,2214951.0
2019-05-09 10:00:00,49.84,49.89,49.63,49.7,1634239.0,41.5531,41.5947,41.378,41.4363,1634239.0
2019-05-09 10:30:00,49.69,49.84,49.63,49.72,2933954.0,41.428,41.5531,41.378,41.453,2933954.0
2019-05-09 11:00:00,49.71,49.8,49.59,49.62,1093096.0,41.4447,41.5197,41.3446,41.3696,1093096.0
2019-05-09 11:30:00,49.62,49.85,49.62,49.84,675006.0,41.3696,41.5614,41.3696,41.5531,675006.0
2019-05-09 12:00:00,49.85,50.03,49.78,49.97,1127093.0,41.5614,41.7115,41.503,41.6614,1127093.0
2019-05-09 12:30:00,49.97,50.37,49.97,50.21,2047607.0,41.6614,41.9949,41.6614,41.8615,2047607.0
2019-05-09 13:00:00,50.21,50.32,50.18,50.25,931434.0,41.8615,41.9532,41.8365,41.8949,931434.0
2019-05-09 13:30:00,50.25,50.45,50.22,50.37,673931.0,41.8949,42.0616,41.8699,41.9949,673931.0
2019-05-09 14:00:00,50.38,50.52,50.33,50.45,1178418.0,42.0033,42.12,41.9616,42.0616,1178418.0
2019-05-09 14:30:00,50.44,50.5,50.33,50.34,770353.0,42.0533,42.1033,41.9616,41.9699,770353.0
2019-05-09 15:00:00,50.34,50.37,50.21,50.36,1600713.0,41.9699,41.9949,41.8615,41.9866,1600713.0
2019-05-09 15:30:00,50.37,50.43,50.22,50.25,1860681.0,41.9949,42.045,41.8699,41.8949,1860681.0
2019-05-10 09:30:00,50.41,50.5,50.29,50.33,2388135.0,42.0283,42.1033,41.9282,41.9616,2388135.0
2019-05-10 10:00:00,50.32,50.33,50.0,50.03,1662323.0,41.9532,41.9616,41.6865,41.7115,1662323.0
2019-05-10 10:30:00,50.02,50.05,49.85,49.87,1310072.0,41.7031,41.7281,41.5614,41.5781,1310072.0
2019-05-10 11:00:00,49.86,50.05,49.8,49.96,1310037.0,41.5697,41.7281,41.5197,41.6531,1310037.0
2019-05-10 11:30:00,49.96,50.03,49.84,49.94,1611077.0,41.6531,41.7115,41.5531,41.6364,1611077.0
2019-05-10 12:00:00,49.94,50.2,49.94,50.19,841153.0,41.6364,41.8532,41.6364,41.8449,841153.0
2019-05-10 12:30:00,50.19,50.32,50.18,50.31,889640.0,41.8449,41.9532,41.8365,41.9449,889640.0
2019-05-10 13:00:00,50.31,50.47,50.28,50.41,1403873.0,41.9449,42.0783,41.9199,42.0283,1403873.0
2019-05-10 13:30:00,50.41,50.52,50.4,50.48,857328.0,42.0283,42.12,42.0199,42.0866,857328.0
2019-05-10 14:00:00,50.49,50.56,50.31,50.36,946760.0,42.095,42.1533,41.9449,41.9866,946760.0
2019-05-10 14:30:00,50.36,50.47,50.35,50.45,844876.0,41.9866,42.0783,41.9783,42.0616,844876.0
2019-05-10 15:00:00,50.46,50.71,50.46,50.67,1190711.0,42.07,42.2784,42.07,42.245,1190711.0
2019-05-10 15:30:00,50.67,50.68,50.44,50.55,2415890.0,42.245,42.2534,42.0533,42.145,2415890.0
2019-05-13 09:30:00,49.0,49.19,48.88,48.98,1694007.0,40.8527,41.0111,40.7527,40.836,1694007.0
2019-05-13 10:00:00,48.98,49.0,48.83,48.91,873902.0,40.836,40.8527,40.711,40.7777,873902.0
2019-05-13 10:30:00,48.9,49.04,48.82,48.99,769136.0,40.7693,40.8861,40.7027,40.8444,769136.0
2019-05-13 11:00:00,48.99,49.02,48.78,48.82,2131612.0,40.8444,40.8694,40.6693,40.7027,2131612.0
2019-05-13 11:30:00,48.83,48.89,48.7,48.83,1212166.0,40.711,40.761,40.6026,40.711,1212166.0
2019-05-13 12:00:00,48.83,48.83,48.67,48.73,1046771.0,40.711,40.711,40.5776,40.6276,1046771.0
2019-05-13 12:30:00,48.73,48.8,48.67,48.69,1052926.0,40.6276,40.686,40.5776,40.5943,1052926.0
2019-05-13 13:00:00,48.69,48.73,48.62,48.66,992451.0,40.5943,40.6276,40.5359,40.5693,992451.0
2019-05-13 13:30:00,48.66,48.88,48.65,48.87,937809.0,40.5693,40.7527,40.5609,40.7443,937809.0
2019-05-13 14:00:00,48.87,49.06,48.78,49.0,1427278.0,40.7443,40.9027,40.6693,40.8527,1427278.0
2019-05-13 14:30:00,49.0,49.03,48.83,48.91,1601659.0,40.8527,40.8777,40.711,40.7777,1601659.0
2019-05-13 15:00:00,48.91,48.97,48.8,48.86,1008320.0,40.7777,40.8277,40.686,40.736,1008320.0
2019-05-13 15:30:00,48.86,48.9,48.72,48.88,3197096.0,40.736,40.7693,40.6193,40.7527,3197096.0
2019-05-14 09:30:00,49.53,49.57,49.34,49.37,2174018.0,41.2946,41.3279,41.1362,41.1612,2174018.0
2019-05-14 10:00:00,49.38,49.55,49.36,49.54,858154.0,41.1695,41.3113,41.1529,41.3029,858154.0
2019-05-14 10:30:00,49.54,49.57,49.39,49.43,908737.0,41.3029,41.3279,41.1779,41.2112,908737.0
2019-05-14 11:00:00,49.44,49.63,49.38,49.57,993414.0,41.2196,41.378,41.1695,41.3279,993414.0
2019-05-14 11:30:00,49.57,49.67,49.55,49.64,556205.0,41.3279,41.4113,41.3113,41.3863,556205.0
2019-05-14 12:00:00,49.64,49.68,49.52,49.54,416615.0,41.3863,41.4197,41.2863,41.3029,416615.0
2019-05-14 12:30:00,49.54,49.63,49.53,49.6,286948.0,41.3029,41.378,41.2946,41.353,286948.0
2019-05-14 13:00:00,49.6,49.7,49.59,49.67,341673.0,41.353,41.4363,41.3446,41.4113,341673.0
2019-05-14 13:30:00,49.67,49.73,49.64,49.65,311056.0,41.4113,41.4613,41.3863,41.3946,311056.0
2019-05-14 14:00:00,49.65,49.68,49.55,49.64,337134.0,41.3946,41.4197,41.3113,41.3863,337134.0
2019-05-14 14:30:00,49.65,49.68,49.55,49.6,687765.0,41.3946,41.4197,41.3113,41.353,687765.0
2019-05-14 15:00:00,49.59,49.67,49.57,49.58,656223.0,41.3446,41.4113,41.3279,41.3363,656223.0
2019-05-14 15:30:00,49.59,49.59,49.5,49.52,1673208.0,41.3446,41.3446,41.2696,41.2863,1673208.0
2019-05-15 09:30:00,49.28,49.38,49.2,49.3,1456340.0,41.0862,41.1695,41.0195,41.1028,1456340.0
2019-05-15 10:00:00,49.3,49.68,49.29,49.66,1952919.0,41.1028,41.4197,41.0945,41.403,1952919.0
2019-05-15 10:30:00,49.65,49.68,49.57,49.61,772672.0,41.3946,41.4197,41.3279,41.3613,772672.0
2019-05-15 11:00:00,49.62,49.67,49.53,49.67,861832.0,41.3696,41.4113,41.2946,41.4113,861832.0
2019-05-15 11:30:00,49.66,49.67,49.59,49.63,742030.0,41.403,41.4113,41.3446,41.378,742030.0
2019-05-15 12:00:00,49.63,49.69,49.54,49.58,714203.0,41.378,41.428,41.3029,41.3363,714203.0
2019-05-15 12:30:00,49.58,49.62,49.51,49.55,336453.0,41.3363,41.3696,41.2779,41.3113,336453.0
2019-05-15 13:00:00,49.54,49.58,49.53,49.56,404395.0,41.3029,41.3363,41.2946,41.3196,404395.0
2019-05-15 13:30:00,49.57,49.73,49.56,49.71,430487.0,41.3279,41.4613,41.3196,41.4447,430487.0
2019-05-15 14:00:00,49.71,49.75,49.67,49.69,465558.0,41.4447,41.478,41.4113,41.428,465558.0
2019-05-15 14:30:00,49.69,49.73,49.65,49.65,972617.0,41.428,41.4613,41.3946,41.3946,972617.0
2019-05-15 15:00:00,49.66,49.69,49.63,49.66,351353.0,41.403,41.428,41.378,41.403,351353.0
2019-05-15 15:30:00,49.66,49.68,49.59,49.64,1144126.0,41.403,41.4197,41.3446,41.3863,1144126.0
2019-05-16 09:30:00,49.59,49.69,49.55,49.66,800680.0,41.3446,41.428,41.3113,41.403,800680.0
2019-05-16 10:00:00,49.65,49.73,49.5,49.72,976295.0,41.3946,41.4613,41.2696,41.453,976295.0
2019-05-16 10:30:00,49.72,49.82,49.69,49.81,512945.0,41.453,41.5364,41.428,41.528,512945.0
2019-05-16 11:00:00,49.81,49.83,49.74,49.81,872954.0,41.528,41.5447,41.4697,41.528,872954.0
2019-05-16 11:30:00,49.82,49.86,49.77,49.79,273160.0,41.5364,41.5697,41.4947,41.5114,273160.0
2019-05-16 12:00:00,49.79,49.81,49.73,49.77,314234.0,41.5114,41.528,41.4613,41.4947,314234.0
2019-05-16 12:30:00,49.76,49.79,49.67,49.69,368788.0,41.4864,41.5114,41.4113,41.428,368788.0
2019-05-16 13:00:00,49.69,49.71,49.62,49.7,510538.0,41.428,41.4447,41.3696,41.4363,510538.0
2019-05-16 13:30:00,49.7,49.7,49.55,49.56,473063.0,41.4363,41.4363,41.3113,41.3196,473063.0
2019-05-16 14:00:00,49.56,49.59,49.49,49.59,848608.0,41.3196,41.3446,41.2612,41.3446,848608.0
2019-05-16 14:30:00,49.59,49.59,49.46,49.48,1978203.0,41.3446,41.3446,41.2362,41.2529,1978203.0
2019-05-16 15:00:00,49.48,49.49,49.4,49.44,834592.0,41.2529,41.2612,41.1862,41.2196,834592.0
2019-05-16 15:30:00,49.44,49.45,49.36,49.4,2736810.0,41.2196,41.2279,41.1529,41.1862,2736810.0
2019-05-17 09:30:00,48.58,48.81,48.55,48.71,1119338.0,40.5026,40.6943,40.4775,40.6109,1119338.0
2019-05-17 10:00:00,48.7,48.8,48.61,48.78,1120728.0,40.6026,40.686,40.5276,40.6693,1120728.0
2019-05-17 10:30:00,48.79,48.92,48.73,48.88,991751.0,40.6776,40.786,40.6276,40.7527,991751.0
2019-05-17 11:00:00,48.88,48.91,48.76,48.78,358514.0,40.7527,40.7777,40.6526,40.6693,358514.0
2019-05-17 11:30:00,48.79,48.79,48.66,48.72,444041.0,40.6776,40.6776,40.5693,40.6193,444041.0
2019-05-17 12:00:00,48.71,48.73,48.62,48.68,440676.0,40.6109,40.6276,40.5359,40.5859,440676.0
2019-05-17 12:30:00,48.68,48.76,48.65,48.72,277140.0,40.5859,40.6526,40.5609,40.6193,277140.0
2019-05-17 13:00:00,48.72,48.8,48.69,48.72,706071.0,40.6193,40.686,40.5943,40.6193,706071.0
2019-05-17 13:30:00,48.71,48.75,48.67,48.7,637907.0,40.6109,40.6443,40.5776,40.6026,637907.0
2019-05-17 14:00:00,48.7,48.71,48.65,48.66,1116940.0,40.6026,40.6109,40.5609,40.5693,1116940.0
2019-05-17 14:30:00,48.66,48.71,48.65,48.7,531817.0,40.5693,40.6109,40.5609,40.6026,531817.0
2019-05-17 15:00:00,48.7,48.7,48.48,48.59,1005276.0,40.6026,40.6026,40.4192,40.5109,1005276.0
2019-05-17 15:30:00,48.59,48.61,48.48,48.54,1424717.0,40.5109,40.5276,40.4192,40.4692,1424717.0
2019-05-20 09:30:00,48.38,48.39,48.15,48.34,1551248.0,40.3358,40.3441,40.1441,40.3025,1551248.0
2019-05-20 10:00:00,48.34,48.53,48.3,48.48,1541553.0,40.3025,40.4609,40.2691,40.4192,1541553.0
2019-05-20 10:30:00,48.48,48.55,48.42,48.5,1042058.0,40.4192,40.4775,40.3692,40.4359,1042058.0
2019-05-20 11:00:00,48.5,48.52,48.34,48.39,606253.0,40.4359,40.4525,40.3025,40.3441,606253.0
2019-05-20 11:30:00,48.39,48.45,48.35,48.38,448757.0,40.3441,40.3942,40.3108,40.3358,448757.0
2019-05-20 12:00:00,48.38,48.5,48.36,48.42,372381.0,40.3358,40.4359,40.3191,40.3692,372381.0
2019-05-20 12:30:00,48.42,48.47,48.37,48.39,356323.0,40.3692,40.4108,40.3275,40.3441,356323.0
2019-05-20 13:00:00,48.38,48.44,48.35,48.4,304388.0,40.3358,40.3858,40.3108,40.3525,304388.0
2019-05-20 13:30:00,48.39,48.4,48.34,48.37,189687.0,40.3441,40.3525,40.3025,40.3275,189687.0
2019-05-20 14:00:00,48.37,48.39,48.32,48.37,290631.0,40.3275,40.3441,40.2858,40.3275,290631.0
2019-05-20 14:30:00,48.38,48.39,48.29,48.33,426678.0,40.3358,40.3441,40.2608,40.2941,426678.0
2019-05-20 15:00:00,48.32,48.38,48.27,48.38,608454.0,40.2858,40.3358,40.2441,40.3358,608454.0
2019-05-20 15:30:00,48.39,48.44,48.33,48.33,799979.0,40.3441,40.3858,40.2941,40.2941,799979.0
2019-05-21 09:30:00,48.68,48.73,48.55,48.61,1006912.0,40.5859,40.6276,40.4775,40.5276,1006912.0
2019-05-21 10:00:00,48.61,48.68,48.56,48.66,1940325.0,40.5276,40.5859,40.4859,40.5693,1940325.0
2019-05-21 10:30:00,48.66,48.85,48.65,48.8,709444.0,40.5693,40.7277,40.5609,40.686,709444.0
2019-05-21 11:00:00,48.81,48.86,48.75,48.79,575731.0,40.6943,40.736,40.6443,40.6776,575731.0
2019-05-21 11:30:00,48.79,48.8,48.7,48.74,910047.0,40.6776,40.686,40.6026,40.636,910047.0
2019-05-21 12:00:00,48.74,48.8,48.74,48.79,542541.0,40.636,40.686,40.636,40.6776,542541.0
2019-05-21 12:30:00,48.8,48.89,48.78,48.89,227049.0,40.686,40.761,40.6693,40.761,227049.0
2019-05-21 13:00:00,48.89,48.91,48.86,48.9,249368.0,40.761,40.7777,40.736,40.7693,249368.0
2019-05-21 13:30:00,48.9,48.96,48.9,48.91,265259.0,40.7693,40.8194,40.7693,40.7777,265259.0
2019-05-21 14:00:00,48.92,48.93,48.87,48.9,301256.0,40.786,40.7944,40.7443,40.7693,301256.0
2019-05-21 14:30:00,48.9,48.92,48.86,48.9,412109.0,40.7693,40.786,40.736,40.7693,412109.0
2019-05-21 15:00:00,48.9,48.92,48.87,48.91,1618980.0,40.7693,40.786,40.7443,40.7777,1618980.0
2019-05-21 15:30:00,48.91,48.98,48.86,48.96,4525389.0,40.7777,40.836,40.736,40.8194,4525389.0
2019-05-22 09:30:00,48.89,48.95,48.79,48.87,1009128.0,40.761,40.811,40.6776,40.7443,1009128.0
2019-05-22 10:00:00,48.87,48.92,48.77,48.88,784528.0,40.7443,40.786,40.661,40.7527,784528.0
2019-05-22 10:30:00,48.88,48.89,48.78,48.82,321906.0,40.7527,40.761,40.6693,40.7027,321906.0
2019-05-22 11:00:00,48.82,48.86,48.75,48.84,322400.0,40.7027,40.736,40.6443,40.7193,322400.0
2019-05-22 11:30:00,48.84,48.86,48.77,48.82,321725.0,40.7193,40.736,40.661,40.7027,321725.0
2019-05-22 12:00:00,48.82,48.84,48.76,48.8,232656.0,40.7027,40.7193,40.6526,40.686,232656.0
2019-05-22 12:30:00,48.8,48.81,48.76,48.76,495528.0,40.686,40.6943,40.6526,40.6526,495528.0
2019-05-22 13:00:00,48.76,48.77,48.68,48.72,2364706.0,40.6526,40.661,40.5859,40.6193,2364706.0
2019-05-22 13:30:00,48.72,48.81,48.69,48.79,2612998.0,40.6193,40.6943,40.5943,40.6776,2612998.0
2019-05-22 14:00:00,48.78,48.82,48.72,48.79,1236736.0,40.6693,40.7027,40.6193,40.6776,1236736.0
2019-05-22 14:30:00,48.8,48.86,48.79,48.82,388074.0,40.686,40.736,40.6776,40.7027,388074.0
2019-05-22 15:00:00,48.83,48.84,48.79,48.81,641650.0,40.711,40.7193,40.6776,40.6943,641650.0
2019-05-22 15:30:00,48.81,48.85,48.75,48.76,1011689.0,40.6943,40.7277,40.6443,40.6526,1011689.0
2019-05-23 09:30:00,48.06,48.1,47.92,47.98,1436130.0,40.069,40.1024,39.9523,40.0023,1436130.0
2019-05-23 10:00:00,47.97,48.1,47.95,48.09,924546.0,39.994,40.1024,39.9773,40.094,924546.0
2019-05-23 10:30:00,48.09,48.28,48.07,48.24,2119440.0,40.094,40.2524,40.0774,40.2191,2119440.0
2019-05-23 11:00:00,48.23,48.29,48.16,48.27,1866838.0,40.2108,40.2608,40.1524,40.2441,1866838.0
2019-05-23 11:30:00,48.26,48.29,48.13,48.13,498291.0,40.2358,40.2608,40.1274,40.1274,498291.0
2019-05-23 12:00:00,48.13,48.19,48.08,48.13,598140.0,40.1274,40.1774,40.0857,40.1274,598140.0
2019-05-23 12:30:00,48.14,48.16,48.06,48.07,623906.0,40.1357,40.1524,40.069,40.0774,623906.0
2019-05-23 13:00:00,48.06,48.13,48.05,48.09,605847.0,40.069,40.1274,40.0607,40.094,605847.0
2019-05-23 13:30:00,48.09,48.1,48.0,48.01,806106.0,40.094,40.1024,40.019,40.0273,806106.0
2019-05-23 14:00:00,48.01,48.04,47.94,47.97,514308.0,40.0273,40.0523,39.969,39.994,514308.0
2019-05-23 14:30:00,47.97,48.02,47.93,47.99,760467.0,39.994,40.0357,39.9606,40.0107,760467.0
2019-05-23 15:00:00,47.98,48.15,47.94,48.1,771799.0,40.0023,40.1441,39.969,40.1024,771799.0
2019-05-23 15:30:00,48.1,48.14,47.98,48.1,3066585.0,40.1024,40.1357,40.0023,40.1024,3066585.0
2019-05-24 09:30:00,48.46,48.53,48.35,48.4,1826000.0,40.4025,40.4609,40.3108,40.3525,1826000.0
2019-05-24 10:00:00,48.4,48.42,48.28,48.29,560151.0,40.3525,40.3692,40.2524,40.2608,560151.0
2019-05-24 10:30:00,48.29,48.34,48.17,48.19,1501476.0,40.2608,40.3025,40.1607,40.1774,1501476.0
2019-05-24 11:00:00,48.19,48.22,48.11,48.17,495779.0,40.1774,40.2024,40.1107,40.1607,495779.0
2019-05-24 11:30:00,48.18,48.22,48.15,48.17,440342.0,40.1691,40.2024,40.1441,40.1607,440342.0
2019-05-24 12:00:00,48.17,48.28,48.14,48.26,521602.0,40.1607,40.2524,40.1357,40.2358,521602.0
2019-05-24 12:30:00,48.26,48.32,48.25,48.32,381878.0,40.2358,40.2858,40.2274,40.2858,381878.0
2019-05-24 13:00:00,48.32,48.35,48.25,48.27,303487.0,40.2858,40.3108,40.2274,40.2441,303487.0
2019-05-24 13:30:00,48.26,48.33,48.25,48.28,215480.0,40.2358,40.2941,40.2274,40.2524,215480.0
2019-05-24 14:00:00,48.28,48.29,48.22,48.23,389836.0,40.2524,40.2608,40.2024,40.2108,389836.0
2019-05-24 14:30:00,48.24,48.28,48.22,48.25,278841.0,40.2191,40.2524,40.2024,40.2274,278841.0
2019-05-24 15:00:00,48.25,48.29,48.23,48.29,419903.0,40.2274,40.2608,40.2108,40.2608,419903.0
2019-05-24 15:30:00,48.29,48.29,48.13,48.18,1147926.0,40.2608,40.2608,40.1274,40.1691,1147926.0
2019-05-28 09:30:00,48.66,48.74,48.55,48.57,1383238.0,40.5693,40.636,40.4775,40.4942,1383238.0
2019-05-28 10:00:00,48.57,48.58,48.42,48.51,3245304.0,40.4942,40.5026,40.3692,40.4442,3245304.0
2019-05-28 10:30:00,48.51,48.52,48.43,48.46,2151800.0,40.4442,40.4525,40.3775,40.4025,2151800.0
2019-05-28 11:00:00,48.46,48.59,48.44,48.46,768454.0,40.4025,40.5109,40.3858,40.4025,768454.0
2019-05-28 11:30:00,48.45,48.51,48.42,48.49,821512.0,40.3942,40.4442,40.3692,40.4275,821512.0
2019-05-28 12:00:00,48.49,48.5,48.46,48.5,698460.0,40.4275,40.4359,40.4025,40.4359,698460.0
2019-05-28 12:30:00,48.49,48.51,48.44,48.45,756429.0,40.4275,40.4442,40.3858,40.3942,756429.0
2019-05-28 13:00:00,48.45,48.48,48.44,48.45,364109.0,40.3942,40.4192,40.3858,40.3942,364109.0
2019-05-28 13:30:00,48.46,48.55,48.45,48.52,694766.0,40.4025,40.4775,40.3942,40.4525,694766.0
2019-05-28 14:00:00,48.53,48.53,48.38,48.39,652091.0,40.4609,40.4609,40.3358,40.3441,652091.0
2019-05-28 14:30:00,48.38,48.42,48.37,48.4,677221.0,40.3358,40.3692,40.3275,40.3525,677221.0
2019-05-28 15:00:00,48.39,48.42,48.35,48.36,652538.0,40.3441,40.3692,40.3108,40.3191,652538.0
2019-05-28 15:30:00,48.36,48.38,48.25,48.3,3003676.0,40.3191,40.3358,40.2274,40.2691,3003676.0
2019-05-29 09:30:00,48.16,48.22,48.1,48.21,3488780.0,40.1524,40.2024,40.1024,40.1941,3488780.0
2019-05-29 10:00:00,48.21,48.37,48.18,48.36,1837312.0,40.1941,40.3275,40.1691,40.3191,1837312.0
2019-05-29 10:30:00,48.36,48.4,48.28,48.3,1575654.0,40.3191,40.3525,40.2524,40.2691,1575654.0
2019-05-29 11:00:00,48.3,48.38,48.27,48.27,2511894.0,40.2691,40.3358,40.2441,40.2441,2511894.0
2019-05-29 11:30:00,48.27,48.33,48.21,48.28,2153134.0,40.2441,40.2941,40.1941,40.2524,2153134.0
2019-05-29 12:00:00,48.28,48.39,48.26,48.39,1051239.0,40.2524,40.3441,40.2358,40.3441,1051239.0
2019-05-29 12:30:00,48.39,48.43,48.37,48.4,1537638.0,40.3441,40.3775,40.3275,40.3525,1537638.0
2019-05-29 13:00:00,48.4,48.54,48.37,48.52,1175550.0,40.3525,40.4692,40.3275,40.4525,1175550.0
2019-05-29 13:30:00,48.52,48.58,48.5,48.55,1169052.0,40.4525,40.5026,40.4359,40.4775,1169052.0
2019-05-29 14:00:00,48.55,48.59,48.52,48.56,475040.0,40.4775,40.5109,40.4525,40.4859,475040.0
2019-05-29 14:30:00,48.56,48.56,48.43,48.46,1373040.0,40.4859,40.4859,40.3775,40.4025,1373040.0
2019-05-29 15:00:00,48.46,48.53,48.4,48.53,830021.0,40.4025,40.4609,40.3525,40.4609,830021.0
2019-05-29 15:30:00,48.52,48.67,48.51,48.65,2231348.0,40.4525,40.5776,40.4442,40.5609,2231348.0
2019-05-30 09:30:00,48.78,48.94,48.78,48.92,1844204.0,40.6693,40.8027,40.6693,40.786,1844204.0
2019-05-30 10:00:00,48.92,48.98,48.9,48.97,1266664.0,40.786,40.836,40.7693,40.8277,1266664.0
2019-05-30 10:30:00,48.97,49.03,48.87,48.93,1464203.0,40.8277,40.8777,40.7443,40.7944,1464203.0
2019-05-30 11:00:00,48.93,49.03,48.88,49.02,789661.0,40.7944,40.8777,40.7527,40.8694,789661.0
2019-05-30 11:30:00,49.02,49.02,48.91,48.95,703090.0,40.8694,40.8694,40.7777,40.811,703090.0
2019-05-30 12:00:00,48.95,48.98,48.89,48.94,393967.0,40.811,40.836,40.761,40.8027,393967.0
2019-05-30 12:30:00,48.94,49.08,48.93,49.03,825277.0,40.8027,40.9194,40.7944,40.8777,825277.0
2019-05-30 13:00:00,49.03,49.04,48.98,49.0,876633.0,40.8777,40.8861,40.836,40.8527,876633.0
2019-05-30 13:30:00,49.0,49.0,48.95,48.98,931941.0,40.8527,40.8527,40.811,40.836,931941.0
2019-05-30 14:00:00,48.99,49.0,48.88,48.9,527905.0,40.8444,40.8527,40.7527,40.7693,527905.0
2019-05-30 14:30:00,48.9,48.91,48.78,48.87,1017958.0,40.7693,40.7777,40.6693,40.7443,1017958.0
2019-05-30 15:00:00,48.86,48.88,48.76,48.86,1484155.0,40.736,40.7527,40.6526,40.736,1484155.0
2019-05-30 15:30:00,48.85,48.95,48.83,48.95,3028010.0,40.7277,40.811,40.711,40.811,3028010.0
2019-05-31 09:30:00,48.69,48.85,48.67,48.84,2555007.0,40.5943,40.7277,40.5776,40.7193,2555007.0
2019-05-31 10:00:00,48.83,48.96,48.81,48.95,816110.0,40.711,40.8194,40.6943,40.811,816110.0
2019-05-31 10:30:00,48.95,49.06,48.93,49.05,1204309.0,40.811,40.9027,40.7944,40.8944,1204309.0
2019-05-31 11:00:00,49.04,49.17,48.97,49.16,1825324.0,40.8861,40.9945,40.8277,40.9861,1825324.0
2019-05-31 11:30:00,49.16,49.18,49.07,49.09,985986.0,40.9861,41.0028,40.9111,40.9278,985986.0
2019-05-31 12:00:00,49.09,49.1,49.03,49.07,421997.0,40.9278,40.9361,40.8777,40.9111,421997.0
2019-05-31 12:30:00,49.07,49.09,49.02,49.05,447275.0,40.9111,40.9278,40.8694,40.8944,447275.0
2019-05-31 13:00:00,49.05,49.1,49.02,49.09,497272.0,40.8944,40.9361,40.8694,40.9278,497272.0
2019-05-31 13:30:00,49.09,49.15,49.08,49.14,422750.0,40.9278,40.9778,40.9194,40.9694,422750.0
2019-05-31 14:00:00,49.15,49.15,49.09,49.1,662617.0,40.9778,40.9778,40.9278,40.9361,662617.0
2019-05-31 14:30:00,49.11,49.19,49.1,49.14,1020140.0,40.9444,41.0111,40.9361,40.9694,1020140.0
2019-05-31 15:00:00,49.15,49.17,49.1,49.12,2408464.0,40.9778,40.9945,40.9361,40.9528,2408464.0
2019-05-31 15:30:00,49.12,49.2,49.11,49.13,3037043.0,40.9528,41.0195,40.9444,40.9611,3037043.0
2019-06-03 09:30:00,49.48,49.65,49.46,49.58,2063917.0,41.2529,41.3946,41.2362,41.3363,2063917.0
2019-06-03 10:00:00,49.57,49.67,49.47,49.66,1039948.0,41.3279,41.4113,41.2446,41.403,1039948.0
2019-06-03 10:30:00,49.67,49.68,49.57,49.65,1422892.0,41.4113,41.4197,41.3279,41.3946,1422892.0
2019-06-03 11:00:00,49.65,49.72,49.64,49.67,1434002.0,41.3946,41.453,41.3863,41.4113,1434002.0
2019-06-03 11:30:00,49.68,49.69,49.59,49.61,793009.0,41.4197,41.428,41.3446,41.3613,793009.0
2019-06-03 12:00:00,49.62,49.63,49.48,49.5,334767.0,41.3696,41.378,41.2529,41.2696,334767.0
2019-06-03 12:30:00,49.5,49.55,49.46,49.51,591554.0,41.2696,41.3113,41.2362,41.2779,591554.0
2019-06-03 13:00:00,49.51,49.76,49.46,49.63,1533750.0,41.2779,41.4864,41.2362,41.378,1533750.0
2019-06-03 13:30:00,49.63,49.66,49.52,49.65,736504.0,41.378,41.403,41.2863,41.3946,736504.0
2019-06-03 14:00:00,49.66,49.72,49.6,49.61,450671.0,41.403,41.453,41.353,41.3613,450671.0
2019-06-03 14:30:00,49.62,49.64,49.47,49.51,2041105.0,41.3696,41.3863,41.2446,41.2779,2041105.0
2019-06-03 15:00:00,49.51,49.51,49.38,49.41,925132.0,41.2779,41.2779,41.1695,41.1946,925132.0
2019-06-03 15:30:00,49.41,49.56,49.37,49.5,2395091.0,41.1946,41.3196,41.1612,41.2696,2395091.0
2019-06-04 09:30:00,49.33,49.41,49.22,49.32,1210152.0,41.1279,41.1946,41.0361,41.1195,1210152.0
2019-06-04 10:00:00,49.31,49.41,49.27,49.39,869312.0,41.1112,41.1946,41.0778,41.1779,869312.0
2019-06-04 10:30:00,49.4,49.42,49.21,49.34,564316.0,41.1862,41.2029,41.0278,41.1362,564316.0
2019-06-04 11:00:00,49.33,49.49,49.31,49.45,714745.0,41.1279,41.2612,41.1112,41.2279,714745.0
2019-06-04 11:30:00,49.45,49.51,49.45,49.47,543595.0,41.2279,41.2779,41.2279,41.2446,543595.0
2019-06-04 12:00:00,49.48,49.48,49.42,49.42,733275.0,41.2529,41.2529,41.2029,41.2029,733275.0
2019-06-04 12:30:00,49.43,49.44,49.4,49.42,721487.0,41.2112,41.2196,41.1862,41.2029,721487.0
2019-06-04 13:00:00,49.42,49.43,49.33,49.39,558924.0,41.2029,41.2112,41.1279,41.1779,558924.0
2019-06-04 13:30:00,49.4,49.54,49.37,49.53,339804.0,41.1862,41.3029,41.1612,41.2946,339804.0
2019-06-04 14:00:00,49.54,49.58,49.5,49.51,378198.0,41.3029,41.3363,41.2696,41.2779,378198.0
2019-06-04 14:30:00,49.52,49.59,49.52,49.54,642737.0,41.2863,41.3446,41.2863,41.3029,642737.0
2019-06-04 15:00:00,49.54,49.59,49.53,49.58,355766.0,41.3029,41.3446,41.2946,41.3363,355766.0
2019-06-04 15:30:00,49.57,49.66,49.57,49.6,1168085.0,41.3279,41.403,41.3279,41.353,1168085.0
2019-06-05 09:30:00,49.67,49.71,49.46,49.5,826814.0,41.4113,41.4447,41.2362,41.2696,826814.0
2019-06-05 10:00:00,49.5,49.53,49.33,49.34,981236.0,41.2696,41.2946,41.1279,41.1362,981236.0
2019-06-05 10:30:00,49.33,49.34,49.14,49.2,1106361.0,41.1279,41.1362,40.9694,41.0195,1106361.0
2019-06-05 11:00:00,49.2,49.27,49.16,49.2,1637878.0,41.0195,41.0778,40.9861,41.0195,1637878.0
2019-06-05 11:30:00,49.21,49.26,49.17,49.24,1181409.0,41.0278,41.0695,40.9945,41.0528,1181409.0
2019-06-05 12:00:00,49.24,49.27,49.2,49.25,613794.0,41.0528,41.0778,41.0195,41.0612,613794.0
2019-06-05 12:30:00,49.25,49.28,49.17,49.24,758572.0,41.0612,41.0862,40.9945,41.0528,758572.0
2019-06-05 13:00:00,49.24,49.36,49.24,49.34,576416.0,41.0528,41.1529,41.0528,41.1362,576416.0
2019-06-05 13:30:00,49.34,49.34,49.23,49.25,516503.0,41.1362,41.1362,41.0445,41.0612,516503.0
2019-06-05 14:00:00,49.25,49.33,49.25,49.28,417634.0,41.0612,41.1279,41.0612,41.0862,417634.0
2019-06-05 14:30:00,49.28,49.3,49.21,49.25,449703.0,41.0862,41.1028,41.0278,41.0612,449703.0
2019-06-05 15:00:00,49.24,49.27,49.15,49.16,1727804.0,41.0528,41.0778,40.9778,40.9861,1727804.0
2019-06-05 15:30:00,49.16,49.29,49.12,49.26,2796651.0,40.9861,41.0945,40.9528,41.0695,2796651.0
2019-06-06 09:30:00,49.24,49.31,49.18,49.21,1692332.0,41.0528,41.1112,41.0028,41.0278,1692332.0
2019-06-06 10:00:00,49.22,49.23,49.08,49.09,693810.0,41.0361,41.0445,40.9194,40.9278,693810.0
2019-06-06 10:30:00,49.09,49.22,49.07,49.14,472998.0,40.9278,41.0361,40.9111,40.9694,472998.0
2019-06-06 11:00:00,49.13,49.27,49.12,49.24,1390207.0,40.9611,41.0778,40.9528,41.0528,1390207.0
2019-06-06 11:30:00,49.23,49.26,49.1,49.11,672979.0,41.0445,41.0695,40.9361,40.9444,672979.0
2019-06-06 12:00:00,49.11,49.13,49.07,49.1,476437.0,40.9444,40.9611,40.9111,40.9361,476437.0
2019-06-06 12:30:00,49.1,49.16,49.08,49.15,567177.0,40.9361,40.9861,40.9194,40.9778,567177.0
2019-06-06 13:00:00,49.15,49.17,49.12,49.15,208795.0,40.9778,40.9945,40.9528,40.9778,208795.0
2019-06-06 13:30:00,49.16,49.23,49.15,49.22,282393.0,40.9861,41.0445,40.9778,41.0361,282393.0
2019-06-06 14:00:00,49.22,49.28,49.21,49.25,269529.0,41.0361,41.0862,41.0278,41.0612,269529.0
2019-06-06 14:30:00,49.26,49.38,49.24,49.27,1066140.0,41.0695,41.1695,41.0528,41.0778,1066140.0
2019-06-06 15:00:00,49.27,49.33,49.23,49.32,483434.0,41.0778,41.1279,41.0445,41.1195,483434.0
2019-06-06 15:30:00,49.32,49.38,49.26,49.31,1179658.0,41.1195,41.1695,41.0695,41.1112,1179658.0
2019-06-07 09:30:00,49.57,49.79,49.54,49.7,1580183.0,41.3279,41.5114,41.3029,41.4363,1580183.0
2019-06-07 10:00:00,49.7,49.89,49.7,49.89,668032.0,41.4363,41.5947,41.4363,41.5947,668032.0
2019-06-07 10:30:00,49.89,50.07,49.88,50.03,560057.0,41.5947,41.7448,41.5864,41.7115,560057.0
2019-06-07 11:00:00,50.03,50.03,49.81,49.82,746276.0,41.7115,41.7115,41.528,41.5364,746276.0
2019-06-07 11:30:00,49.82,49.84,49.71,49.72,750170.0,41.5364,41.5531,41.4447,41.453,750170.0
2019-06-07 12:00:00,49.72,49.78,49.7,49.77,222562.0,41.453,41.503,41.4363,41.4947,222562.0
2019-06-07 12:30:00,49.78,49.85,49.76,49.84,362371.0,41.503,41.5614,41.4864,41.5531,362371.0
2019-06-07 13:00:00,49.84,49.87,49.8,49.8,492664.0,41.5531,41.5781,41.5197,41.5197,492664.0
2019-06-07 13:30:00,49.8,49.85,49.78,49.84,317000.0,41.5197,41.5614,41.503,41.5531,317000.0
2019-06-07 14:00:00,49.84,49.85,49.76,49.78,305770.0,41.5531,41.5614,41.4864,41.503,305770.0
2019-06-07 14:30:00,49.78,49.79,49.73,49.75,572706.0,41.503,41.5114,41.4613,41.478,572706.0
2019-06-07 15:00:00,49.74,49.81,49.73,49.8,476004.0,41.4697,41.528,41.4613,41.5197,476004.0
2019-06-07 15:30:00,49.81,49.82,49.68,49.68,1373322.0,41.528,41.5364,41.4197,41.4197,1373322.0
2019-06-10 09:30:00,50.1,50.13,49.99,50.07,1345206.0,41.7698,41.7948,41.6781,41.7448,1345206.0
2019-06-10 10:00:00,50.07,50.19,50.04,50.19,1481515.0,41.7448,41.8449,41.7198,41.8449,1481515.0
2019-06-10 10:30:00,50.19,50.29,50.17,50.28,2909803.0,41.8449,41.9282,41.8282,41.9199,2909803.0
2019-06-10 11:00:00,50.27,50.29,50.25,50.26,1672098.0,41.9116,41.9282,41.8949,41.9032,1672098.0
2019-06-10 11:30:00,50.26,50.4,50.25,50.38,1644081.0,41.9032,42.0199,41.8949,42.0033,1644081.0
2019-06-10 12:00:00,50.38,50.39,50.3,50.31,1080436.0,42.0033,42.0116,41.9366,41.9449,1080436.0
2019-06-10 12:30:00,50.3,50.32,50.26,50.27,1202769.0,41.9366,41.9532,41.9032,41.9116,1202769.0
2019-06-10 13:00:00,50.27,50.31,50.24,50.26,1008844.0,41.9116,41.9449,41.8865,41.9032,1008844.0
2019-06-10 13:30:00,50.26,50.29,50.24,50.26,1252230.0,41.9032,41.9282,41.8865,41.9032,1252230.0
2019-06-10 14:00:00,50.25,50.27,50.18,50.25,1488105.0,41.8949,41.9116,41.8365,41.8949,1488105.0
2019-06-10 14:30:00,50.24,50.31,50.24,50.31,1382329.0,41.8865,41.9449,41.8865,41.9449,1382329.0
2019-06-10 15:00:00,50.3,50.32,50.26,50.27,1868074.0,41.9366,41.9532,41.9032,41.9116,1868074.0
2019-06-10 15:30:00,50.28,50.31,50.19,50.2,4314660.0,41.9199,41.9449,41.8449,41.8532,4314660.0
2019-06-11 09:30:00,50.8,50.88,50.74,50.79,4838113.0,42.3534,42.4201,42.3034,42.3451,4838113.0
2019-06-11 10:00:00,50.79,50.84,50.73,50.84,4189658.0,42.3451,42.3868,42.2951,42.3868,4189658.0
2019-06-11 10:30:00,50.84,50.85,50.69,50.73,2059067.0,42.3868,42.3951,42.2617,42.2951,2059067.0
2019-06-11 11:00:00,50.74,50.79,50.71,50.72,1742514.0,42.3034,42.3451,42.2784,42.2867,1742514.0
2019-06-11 11:30:00,50.72,50.73,50.65,50.69,1364341.0,42.2867,42.2951,42.2284,42.2617,1364341.0
2019-06-11 12:00:00,50.69,50.7,50.6,50.63,1363486.0,42.2617,42.2701,42.1867,42.2117,1363486.0
2019-06-11 12:30:00,50.63,50.67,50.58,50.58,1114214.0,42.2117,42.245,42.17,42.17,1114214.0
2019-06-11 13:00:00,50.58,50.69,50.58,50.68,1792452.0,42.17,42.2617,42.17,42.2534,1792452.0
2019-06-11 13:30:00,50.68,50.81,50.66,50.8,1349888.0,42.2534,42.3618,42.2367,42.3534,1349888.0
2019-06-11 14:00:00,50.8,50.84,50.76,50.77,1301613.0,42.3534,42.3868,42.3201,42.3284,1301613.0
2019-06-11 14:30:00,50.76,50.78,50.71,50.76,1668577.0,42.3201,42.3368,42.2784,42.3201,1668577.0
2019-06-11 15:00:00,50.75,50.76,50.69,50.73,1714600.0,42.3117,42.3201,42.2617,42.2951,1714600.0
2019-06-11 15:30:00,50.72,50.77,50.69,50.7,3201146.0,42.2867,42.3284,42.2617,42.2701,3201146.0
2019-06-12 09:30:00,50.38,50.38,50.26,50.28,1106177.0,42.0033,42.0033,41.9032,41.9199,1106177.0
2019-06-12 10:00:00,50.28,50.35,50.28,50.34,932341.0,41.9199,41.9783,41.9199,41.9699,932341.0
2019-06-12 10:30:00,50.34,50.41,50.3,50.32,841248.0,41.9699,42.0283,41.9366,41.9532,841248.0
2019-06-12 11:00:00,50.32,50.37,50.24,50.26,905332.0,41.9532,41.9949,41.8865,41.9032,905332.0
2019-06-12 11:30:00,50.27,50.27,50.19,50.21,822204.0,41.9116,41.9116,41.8449,41.8615,822204.0
2019-06-12 12:00:00,50.21,50.28,50.17,50.27,1196425.0,41.8615,41.9199,41.8282,41.9116,1196425.0
2019-06-12 12:30:00,50.27,50.28,50.21,50.23,491502.0,41.9116,41.9199,41.8615,41.8782,491502.0
2019-06-12 13:00:00,50.24,50.26,50.19,50.23,562070.0,41.8865,41.9032,41.8449,41.8782,562070.0
2019-06-12 13:30:00,50.22,50.23,50.19,50.2,386208.0,41.8699,41.8782,41.8449,41.8532,386208.0
2019-06-12 14:00:00,50.2,50.21,50.12,50.13,689918.0,41.8532,41.8615,41.7865,41.7948,689918.0
2019-06-12 14:30:00,50.13,50.22,50.1,50.21,827428.0,41.7948,41.8699,41.7698,41.8615,827428.0
2019-06-12 15:00:00,50.21,50.22,50.12,50.13,661390.0,41.8615,41.8699,41.7865,41.7948,661390.0
2019-06-12 15:30:00,50.13,50.21,50.11,50.17,690023.0,41.7948,41.8615,41.7782,41.8282,690023.0
2019-06-13 09:30:00,50.25,50.34,50.22,50.3,2714995.0,41.8949,41.9699,41.8699,41.9366,2714995.0
2019-06-13 10:00:00,50.3,50.31,50.14,50.19,2605056.0,41.9366,41.9449,41.8032,41.8449,2605056.0
2019-06-13 10:30:00,50.2,50.22,50.1,50.11,1689219.0,41.8532,41.8699,41.7698,41.7782,1689219.0
2019-06-13 11:00:00,50.11,50.16,50.06,50.07,1626297.0,41.7782,41.8198,41.7365,41.7448,1626297.0
2019-06-13 11:30:00,50.08,50.09,49.95,49.98,2239994.0,41.7531,41.7615,41.6448,41.6698,2239994.0
2019-06-13 12:00:00,49.98,50.06,49.97,50.0,19304441.0,41.6698,41.7365,41.6614,41.6865,19304441.0
2019-06-13 12:30:00,50.0,50.13,49.98,50.12,1339572.0,41.6865,41.7948,41.6698,41.7865,1339572.0
2019-06-13 13:00:00,50.12,50.16,50.11,50.15,942561.0,41.7865,41.8198,41.7782,41.8115,942561.0
2019-06-13 13:30:00,50.15,50.18,50.12,50.16,836262.0,41.8115,41.8365,41.7865,41.8198,836262.0
2019-06-13 14:00:00,50.16,50.17,50.07,50.09,806819.0,41.8198,41.8282,41.7448,41.7615,806819.0
2019-06-13 14:30:00,50.09,50.09,50.01,50.02,1385114.0,41.7615,41.7615,41.6948,41.7031,1385114.0
2019-06-13 15:00:00,50.02,50.03,49.97,50.0,1756075.0,41.7031,41.7115,41.6614,41.6865,1756075.0
2019-06-13 15:30:00,50.0,50.14,49.99,50.13,2031070.0,41.6865,41.8032,41.6781,41.7948,2031070.0
2019-06-14 09:30:00,49.79,49.8,49.69,49.71,1378665.0,41.5114,41.5197,41.428,41.4447,1378665.0
2019-06-14 10:00:00,49.71,49.75,49.67,49.72,1278004.0,41.4447,41.478,41.4113,41.453,1278004.0
2019-06-14 10:30:00,49.72,49.76,49.69,49.75,748140.0,41.453,41.4864,41.428,41.478,748140.0
2019-06-14 11:00:00,49.75,49.76,49.67,49.75,596172.0,41.478,41.4864,41.4113,41.478,596172.0
2019-06-14 11:30:00,49.75,49.79,49.68,49.71,530202.0,41.478,41.5114,41.4197,41.4447,530202.0
2019-06-14 12:00:00,49.7,49.71,49.61,49.62,397418.0,41.4363,41.4447,41.3613,41.3696,397418.0
2019-06-14 12:30:00,49.62,49.66,49.6,49.61,417731.0,41.3696,41.403,41.353,41.3613,417731.0
2019-06-14 13:00:00,49.61,49.63,49.58,49.6,445329.0,41.3613,41.378,41.3363,41.353,445329.0
2019-06-14 13:30:00,49.6,49.62,49.57,49.61,293907.0,41.353,41.3696,41.3279,41.3613,293907.0
2019-06-14 14:00:00,49.6,49.63,49.55,49.57,414405.0,41.353,41.378,41.3113,41.3279,414405.0
2019-06-14 14:30:00,49.57,49.61,49.56,49.58,509956.0,41.3279,41.3613,41.3196,41.3363,509956.0
2019-06-14 15:00:00,49.59,49.64,49.58,49.62,751245.0,41.3446,41.3863,41.3363,41.3696,751245.0
2019-06-14 15:30:00,49.61,49.63,49.54,49.55,1489586.0,41.3613,41.378,41.3029,41.3113,1489586.0
2019-06-17 09:30:00,49.09,49.23,49.06,49.2,1068497.0,41.3366,41.4545,41.3114,41.4292,1068497.0
2019-06-17 10:00:00,49.2,49.25,49.18,49.24,1252512.0,41.4292,41.4713,41.4124,41.4629,1252512.0
2019-06-17 10:30:00,49.25,49.31,49.23,49.25,1998492.0,41.4713,41.5219,41.4545,41.4713,1998492.0
2019-06-17 11:00:00,49.24,49.29,49.22,49.23,1506821.0,41.4629,41.505,41.4461,41.4545,1506821.0
2019-06-17 11:30:00,49.23,49.25,49.2,49.23,537522.0,41.4545,41.4713,41.4292,41.4545,537522.0
2019-06-17 12:00:00,49.23,49.28,49.22,49.23,553662.0,41.4545,41.4966,41.4461,41.4545,553662.0
2019-06-17 12:30:00,49.23,49.28,49.23,49.24,639987.0,41.4545,41.4966,41.4545,41.4629,639987.0
2019-06-17 13:00:00,49.25,49.26,49.23,49.25,951752.0,41.4713,41.4798,41.4545,41.4713,951752.0
2019-06-17 13:30:00,49.24,49.26,49.23,49.25,658732.0,41.4629,41.4798,41.4545,41.4713,658732.0
2019-06-17 14:00:00,49.25,49.29,49.21,49.23,870710.0,41.4713,41.505,41.4377,41.4545,870710.0
2019-06-17 14:30:00,49.23,49.25,49.21,49.23,483983.0,41.4545,41.4713,41.4377,41.4545,483983.0
2019-06-17 15:00:00,49.22,49.22,49.19,49.2,591216.0,41.4461,41.4461,41.4208,41.4292,591216.0
2019-06-17 15:30:00,49.2,49.22,49.15,49.2,2067018.0,41.4292,41.4461,41.3871,41.4292,2067018.0
2019-06-18 09:30:00,49.73,50.3,49.73,50.23,2046905.0,41.8755,42.3555,41.8755,42.2966,2046905.0
2019-06-18 10:00:00,50.24,50.32,50.16,50.32,1358782.0,42.305,42.3723,42.2376,42.3723,1358782.0
2019-06-18 10:30:00,50.32,50.43,50.31,50.4,1901668.0,42.3723,42.465,42.3639,42.4397,1901668.0
2019-06-18 11:00:00,50.4,50.47,50.36,50.37,1289253.0,42.4397,42.4987,42.406,42.4145,1289253.0
2019-06-18 11:30:00,50.37,50.37,50.26,50.27,930458.0,42.4145,42.4145,42.3218,42.3302,930458.0
2019-06-18 12:00:00,50.27,50.37,50.27,50.36,624067.0,42.3302,42.4145,42.3302,42.406,624067.0
2019-06-18 12:30:00,50.36,50.4,50.32,50.32,971640.0,42.406,42.4397,42.3723,42.3723,971640.0
2019-06-18 13:00:00,50.32,50.36,50.27,50.33,834745.0,42.3723,42.406,42.3302,42.3808,834745.0
2019-06-18 13:30:00,50.33,50.36,50.32,50.35,652538.0,42.3808,42.406,42.3723,42.3976,652538.0
2019-06-18 14:00:00,50.35,50.41,50.32,50.41,1005513.0,42.3976,42.4481,42.3723,42.4481,1005513.0
2019-06-18 14:30:00,50.41,50.42,50.36,50.38,783977.0,42.4481,42.4566,42.406,42.4229,783977.0
2019-06-18 15:00:00,50.38,50.38,50.34,50.36,1119835.0,42.4229,42.4229,42.3892,42.406,1119835.0
2019-06-18 15:30:00,50.36,50.4,50.32,50.39,2039645.0,42.406,42.4397,42.3723,42.4313,2039645.0
2019-06-19 09:30:00,50.46,50.49,50.33,50.4,1121118.0,42.4902,42.5155,42.3808,42.4397,1121118.0
2019-06-19 10:00:00,50.4,50.41,50.34,50.34,638931.0,42.4397,42.4481,42.3892,42.3892,638931.0
2019-06-19 10:30:00,50.35,50.4,50.32,50.4,380844.0,42.3976,42.4397,42.3723,42.4397,380844.0
2019-06-19 11:00:00,50.4,50.42,50.37,50.41,281626.0,42.4397,42.4566,42.4145,42.4481,281626.0
2019-06-19 11:30:00,50.41,50.51,50.4,50.49,707798.0,42.4481,42.5323,42.4397,42.5155,707798.0
2019-06-19 12:00:00,50.5,50.51,50.43,50.43,2011977.0,42.5239,42.5323,42.465,42.465,2011977.0
2019-06-19 12:30:00,50.44,50.44,50.4,50.41,591856.0,42.4734,42.4734,42.4397,42.4481,591856.0
2019-06-19 13:00:00,50.41,50.43,50.37,50.41,405646.0,42.4481,42.465,42.4145,42.4481,405646.0
2019-06-19 13:30:00,50.41,50.48,50.4,50.45,700491.0,42.4481,42.5071,42.4397,42.4818,700491.0
2019-06-19 14:00:00,50.46,50.99,50.46,50.7,3357955.0,42.4902,42.9365,42.4902,42.6923,3357955.0
2019-06-19 14:30:00,50.71,50.89,50.57,50.86,1373486.0,42.7008,42.8523,42.5829,42.8271,1373486.0
2019-06-19 15:00:00,50.87,50.87,50.78,50.79,600929.0,42.8355,42.8355,42.7597,42.7681,600929.0
2019-06-19 15:30:00,50.79,50.85,50.72,50.74,913222.0,42.7681,42.8186,42.7092,42.726,913222.0
2019-06-20 09:30:00,51.79,51.84,51.63,51.77,893663.0,43.6102,43.6523,43.4754,43.5933,893663.0
2019-06-20 10:00:00,51.77,51.85,51.72,51.74,746562.0,43.5933,43.6607,43.5512,43.5681,746562.0
2019-06-20 10:30:00,51.75,51.75,51.54,51.54,1192028.0,43.5765,43.5765,43.3997,43.3997,1192028.0
2019-06-20 11:00:00,51.54,51.61,51.46,51.48,1407735.0,43.3997,43.4586,43.3323,43.3491,1407735.0
2019-06-20 11:30:00,51.48,51.52,51.41,51.48,436630.0,43.3491,43.3828,43.2902,43.3491,436630.0
2019-06-20 12:00:00,51.48,51.49,51.29,51.41,1314193.0,43.3491,43.3576,43.1891,43.2902,1314193.0
2019-06-20 12:30:00,51.42,51.5,51.36,51.48,752275.0,43.2986,43.366,43.2481,43.3491,752275.0
2019-06-20 13:00:00,51.48,51.53,51.45,51.53,661187.0,43.3491,43.3912,43.3239,43.3912,661187.0
2019-06-20 13:30:00,51.53,51.56,51.48,51.55,386149.0,43.3912,43.4165,43.3491,43.4081,386149.0
2019-06-20 14:00:00,51.54,51.58,51.5,51.53,622035.0,43.3997,43.4333,43.366,43.3912,622035.0
2019-06-20 14:30:00,51.53,51.58,51.51,51.52,511827.0,43.3912,43.4333,43.3744,43.3828,511827.0
2019-06-20 15:00:00,51.52,51.52,51.46,51.49,1066542.0,43.3828,43.3828,43.3323,43.3576,1066542.0
2019-06-20 15:30:00,51.49,51.56,51.47,51.5,1938343.0,43.3576,43.4165,43.3407,43.366,1938343.0
2019-06-21 09:30:00,51.29,51.36,51.25,51.32,1146558.0,43.1891,43.2481,43.1555,43.2144,1146558.0
2019-06-21 10:00:00,51.33,51.36,51.26,51.31,1418432.0,43.2228,43.2481,43.1639,43.206,1418432.0
2019-06-21 10:30:00,51.31,51.39,51.26,51.34,683630.0,43.206,43.2734,43.1639,43.2312,683630.0
2019-06-21 11:00:00,51.34,51.43,51.32,51.39,938844.0,43.2312,43.307,43.2144,43.2734,938844.0
2019-06-21 11:30:00,51.38,51.39,51.26,51.27,1533386.0,43.2649,43.2734,43.1639,43.1723,1533386.0
2019-06-21 12:00:00,51.28,51.31,51.21,51.25,514718.0,43.1807,43.206,43.1218,43.1555,514718.0
2019-06-21 12:30:00,51.25,51.27,51.2,51.25,372798.0,43.1555,43.1723,43.1134,43.1555,372798.0
2019-06-21 13:00:00,51.25,51.29,51.23,51.29,408711.0,43.1555,43.1891,43.1386,43.1891,408711.0
2019-06-21 13:30:00,51.28,51.29,51.25,51.26,340172.0,43.1807,43.1891,43.1555,43.1639,340172.0
2019-06-21 14:00:00,51.26,51.28,51.2,51.22,721820.0,43.1639,43.1807,43.1134,43.1302,721820.0
2019-06-21 14:30:00,51.22,51.31,51.21,51.31,572802.0,43.1302,43.206,43.1218,43.206,572802.0
2019-06-21 15:00:00,51.3,51.35,51.29,51.35,309850.0,43.1976,43.2397,43.1891,43.2397,309850.0
2019-06-21 15:30:00,51.35,51.39,51.27,51.28,1348454.0,43.2397,43.2734,43.1723,43.1807,1348454.0
2019-06-24 09:30:00,51.27,51.33,51.19,51.2,932323.0,43.1723,43.2228,43.1049,43.1134,932323.0
2019-06-24 10:00:00,51.2,51.35,51.2,51.35,802067.0,43.1134,43.2397,43.1134,43.2397,802067.0
2019-06-24 10:30:00,51.35,51.35,51.27,51.31,307529.0,43.2397,43.2397,43.1723,43.206,307529.0
2019-06-24 11:00:00,51.31,51.37,51.3,51.35,483030.0,43.206,43.2565,43.1976,43.2397,483030.0
2019-06-24 11:30:00,51.35,51.36,51.26,51.26,563979.0,43.2397,43.2481,43.1639,43.1639,563979.0
2019-06-24 12:00:00,51.27,51.31,51.25,51.28,282173.0,43.1723,43.206,43.1555,43.1807,282173.0
2019-06-24 12:30:00,51.28,51.34,51.26,51.34,158287.0,43.1807,43.2312,43.1639,43.2312,158287.0
2019-06-24 13:00:00,51.34,51.34,51.26,51.26,346651.0,43.2312,43.2312,43.1639,43.1639,346651.0
2019-06-24 13:30:00,51.26,51.27,51.22,51.23,461160.0,43.1639,43.1723,43.1302,43.1386,461160.0
2019-06-24 14:00:00,51.23,51.26,51.22,51.25,816841.0,43.1386,43.1639,43.1302,43.1555,816841.0
2019-06-24 14:30:00,51.24,51.3,51.24,51.28,1109067.0,43.147,43.1976,43.147,43.1807,1109067.0
2019-06-24 15:00:00,51.29,51.29,51.25,51.25,1111534.0,43.1891,43.1891,43.1555,43.1555,1111534.0
2019-06-24 15:30:00,51.26,51.29,51.23,51.28,2739712.0,43.1639,43.1891,43.1386,43.1807,2739712.0
2019-06-25 09:30:00,51.1,51.15,50.95,51.01,1405727.0,43.0292,43.0713,42.9028,42.9534,1405727.0
2019-06-25 10:00:00,51.0,51.08,50.95,51.07,1240308.0,42.9449,43.0123,42.9028,43.0039,1240308.0
2019-06-25 10:30:00,51.05,51.06,50.94,50.99,545984.0,42.9871,42.9955,42.8944,42.9365,545984.0
2019-06-25 11:00:00,51.0,51.1,50.98,51.07,395239.0,42.9449,43.0292,42.9281,43.0039,395239.0
2019-06-25 11:30:00,51.07,51.1,51.03,51.09,467983.0,43.0039,43.0292,42.9702,43.0207,467983.0
2019-06-25 12:00:00,51.08,51.1,51.02,51.06,1024975.0,43.0123,43.0292,42.9618,42.9955,1024975.0
2019-06-25 12:30:00,51.06,51.07,50.82,50.85,1677719.0,42.9955,43.0039,42.7934,42.8186,1677719.0
2019-06-25 13:00:00,50.85,50.87,50.72,50.85,1355305.0,42.8186,42.8355,42.7092,42.8186,1355305.0
2019-06-25 13:30:00,50.85,50.98,50.81,50.86,1070351.0,42.8186,42.9281,42.785,42.8271,1070351.0
2019-06-25 14:00:00,50.85,50.87,50.77,50.78,746074.0,42.8186,42.8355,42.7513,42.7597,746074.0
2019-06-25 14:30:00,50.79,50.8,50.71,50.79,809483.0,42.7681,42.7765,42.7008,42.7681,809483.0
2019-06-25 15:00:00,50.79,50.81,50.74,50.77,638058.0,42.7681,42.785,42.726,42.7513,638058.0
2019-06-25 15:30:00,50.78,50.81,50.73,50.76,2226108.0,42.7597,42.785,42.7176,42.7429,2226108.0
2019-06-26 09:30:00,51.15,51.28,51.11,51.16,1400919.0,43.0713,43.1807,43.0376,43.0797,1400919.0
2019-06-26 10:00:00,51.16,51.25,51.13,51.24,2942681.0,43.0797,43.1555,43.0544,43.147,2942681.0
2019-06-26 10:30:00,51.24,51.33,51.22,51.33,1460009.0,43.147,43.2228,43.1302,43.2228,1460009.0
2019-06-26 11:00:00,51.32,51.34,51.27,51.32,865967.0,43.2144,43.2312,43.1723,43.2144,865967.0
2019-06-26 11:30:00,51.32,51.41,51.27,51.41,1013948.0,43.2144,43.2902,43.1723,43.2902,1013948.0
2019-06-26 12:00:00,51.41,51.42,51.36,51.41,539886.0,43.2902,43.2986,43.2481,43.2902,539886.0
2019-06-26 12:30:00,51.41,51.43,51.39,51.4,1265156.0,43.2902,43.307,43.2734,43.2818,1265156.0
2019-06-26 13:00:00,51.4,51.41,51.31,51.31,807945.0,43.2818,43.2902,43.206,43.206,807945.0
2019-06-26 13:30:00,51.31,51.32,51.27,51.29,642771.0,43.206,43.2144,43.1723,43.1891,642771.0
2019-06-26 14:00:00,51.29,51.34,51.29,51.32,796106.0,43.1891,43.2312,43.1891,43.2144,796106.0
2019-06-26 14:30:00,51.32,51.32,51.25,51.32,1107704.0,43.2144,43.2144,43.1555,43.2144,1107704.0
2019-06-26 15:00:00,51.32,51.34,51.3,51.31,625637.0,43.2144,43.2312,43.1976,43.206,625637.0
2019-06-26 15:30:00,51.31,51.34,51.25,51.26,2483696.0,43.206,43.2312,43.1555,43.1639,2483696.0
2019-06-27 09:30:00,51.46,51.59,51.41,51.41,1288785.0,43.3323,43.4418,43.2902,43.2902,1288785.0
2019-06-27 10:00:00,51.42,51.47,51.39,51.45,1426336.0,43.2986,43.3407,43.2734,43.3239,1426336.0
2019-06-27 10:30:00,51.45,51.51,51.43,51.49,556127.0,43.3239,43.3744,43.307,43.3576,556127.0
2019-06-27 11:00:00,51.49,51.54,51.39,51.44,1079136.0,43.3576,43.3997,43.2734,43.3155,1079136.0
2019-06-27 11:30:00,51.44,51.48,51.41,51.43,2573210.0,43.3155,43.3491,43.2902,43.307,2573210.0
2019-06-27 12:00:00,51.44,51.5,51.42,51.46,2004766.0,43.3155,43.366,43.2986,43.3323,2004766.0
2019-06-27 12:30:00,51.45,51.5,51.45,51.49,544476.0,43.3239,43.366,43.3239,43.3576,544476.0
2019-06-27 13:00:00,51.48,51.51,51.47,51.5,621508.0,43.3491,43.3744,43.3407,43.366,621508.0
2019-06-27 13:30:00,51.51,51.53,51.49,51.53,619877.0,43.3744,43.3912,43.3576,43.3912,619877.0
2019-06-27 14:00:00,51.52,51.58,51.52,51.58,456843.0,43.3828,43.4333,43.3828,43.4333,456843.0
2019-06-27 14:30:00,51.58,51.6,51.53,51.56,2664297.0,43.4333,43.4502,43.3912,43.4165,2664297.0
2019-06-27 15:00:00,51.56,51.57,51.52,51.54,1051527.0,43.4165,43.4249,43.3828,43.3997,1051527.0
2019-06-27 15:30:00,51.54,51.59,51.52,51.56,2006481.0,43.3997,43.4418,43.3828,43.4165,2006481.0
2019-06-28 09:30:00,51.58,51.61,51.46,51.48,1191040.0,43.4333,43.4586,43.3323,43.3491,1191040.0
2019-06-28 10:00:00,51.49,51.56,51.49,51.52,560614.0,43.3576,43.4165,43.3576,43.3828,560614.0
2019-06-28 10:30:00,51.53,51.56,51.45,51.46,1159601.0,43.3912,43.4165,43.3239,43.3323,1159601.0
2019-06-28 11:00:00,51.45,51.51,51.39,51.44,1686497.0,43.3239,43.3744,43.2734,43.3155,1686497.0
2019-06-28 11:30:00,51.44,51.48,51.41,51.45,1478300.0,43.3155,43.3491,43.2902,43.3239,1478300.0
2019-06-28 12:00:00,51.44,51.5,51.44,51.48,1297455.0,43.3155,43.366,43.3155,43.3491,1297455.0
2019-06-28 12:30:00,51.48,51.5,51.44,51.46,545925.0,43.3491,43.366,43.3155,43.3323,545925.0
2019-06-28 13:00:00,51.46,51.47,51.43,51.45,331872.0,43.3323,43.3407,43.307,43.3239,331872.0
2019-06-28 13:30:00,51.45,51.45,51.37,51.38,650555.0,43.3239,43.3239,43.2565,43.2649,650555.0
2019-06-28 14:00:00,51.37,51.4,51.36,51.37,852741.0,43.2565,43.2818,43.2481,43.2565,852741.0
2019-06-28 14:30:00,51.37,51.42,51.36,51.42,692517.0,43.2565,43.2986,43.2481,43.2986,692517.0
2019-06-28 15:00:00,51.42,51.48,51.4,51.4,1399756.0,43.2986,43.3491,43.2818,43.2818,1399756.0
2019-06-28 15:30:00,51.41,51.49,51.36,51.46,3948846.0,43.2902,43.3576,43.2481,43.3323,3948846.0
2019-07-01 09:30:00,52.42,52.51,52.27,52.28,3446693.0,44.1407,44.2165,44.0144,44.0228,3446693.0
2019-07-01 10:00:00,52.28,52.3,52.14,52.18,2676677.0,44.0228,44.0396,43.9049,43.9386,2676677.0
2019-07-01 10:30:00,52.17,52.22,52.13,52.15,991500.0,43.9302,43.9723,43.8965,43.9133,991500.0
2019-07-01 11:00:00,52.16,52.19,52.08,52.11,1669521.0,43.9217,43.947,43.8544,43.8796,1669521.0
2019-07-01 11:30:00,52.1,52.2,52.1,52.12,1100774.0,43.8712,43.9554,43.8712,43.8881,1100774.0
2019-07-01 12:00:00,52.12,52.12,52.01,52.02,436947.0,43.8881,43.8881,43.7954,43.8038,436947.0
2019-07-01 12:30:00,52.02,52.04,51.92,51.93,723689.0,43.8038,43.8207,43.7196,43.7281,723689.0
2019-07-01 13:00:00,51.93,52.05,51.92,52.04,830496.0,43.7281,43.8291,43.7196,43.8207,830496.0
2019-07-01 13:30:00,52.03,52.04,51.98,52.04,806962.0,43.8123,43.8207,43.7702,43.8207,806962.0
2019-07-01 14:00:00,52.04,52.06,51.99,52.03,597444.0,43.8207,43.8375,43.7786,43.8123,597444.0
2019-07-01 14:30:00,52.02,52.06,51.98,51.99,353346.0,43.8038,43.8375,43.7702,43.7786,353346.0
2019-07-01 15:00:00,51.99,52.08,51.98,52.07,652660.0,43.7786,43.8544,43.7702,43.846,652660.0
2019-07-01 15:30:00,52.07,52.13,52.06,52.13,1379847.0,43.846,43.8965,43.8375,43.8965,1379847.0
2019-07-02 09:30:00,52.06,52.07,51.87,51.94,1447353.0,43.8375,43.846,43.6775,43.7365,1447353.0
2019-07-02 10:00:00,51.95,52.01,51.91,52.01,618461.0,43.7449,43.7954,43.7112,43.7954,618461.0
2019-07-02 10:30:00,52.01,52.08,51.99,52.07,466329.0,43.7954,43.8544,43.7786,43.846,466329.0
2019-07-02 11:00:00,52.07,52.1,52.02,52.04,390639.0,43.846,43.8712,43.8038,43.8207,390639.0
2019-07-02 11:30:00,52.03,52.03,51.92,51.98,466857.0,43.8123,43.8123,43.7196,43.7702,466857.0
2019-07-02 12:00:00,51.99,52.03,51.94,52.0,436056.0,43.7786,43.8123,43.7365,43.787,436056.0
2019-07-02 12:30:00,52.01,52.01,51.9,51.94,1052610.0,43.7954,43.7954,43.7028,43.7365,1052610.0
2019-07-02 13:00:00,51.94,51.97,51.91,51.95,379944.0,43.7365,43.7617,43.7112,43.7449,379944.0
2019-07-02 13:30:00,51.95,51.98,51.92,51.94,621477.0,43.7449,43.7702,43.7196,43.7365,621477.0
2019-07-02 14:00:00,51.93,51.94,51.85,51.87,617583.0,43.7281,43.7365,43.6607,43.6775,617583.0
2019-07-02 14:30:00,51.87,51.93,51.85,51.93,1602910.0,43.6775,43.7281,43.6607,43.7281,1602910.0
2019-07-02 15:00:00,51.93,51.99,51.92,51.95,905711.0,43.7281,43.7786,43.7196,43.7449,905711.0
2019-07-02 15:30:00,51.94,52.01,51.93,52.01,1280293.0,43.7365,43.7954,43.7281,43.7954,1280293.0
2019-07-03 09:30:00,51.75,51.79,51.69,51.74,1185411.0,43.5765,43.6102,43.526,43.5681,1185411.0
2019-07-03 10:00:00,51.74,51.81,51.7,51.78,498647.0,43.5681,43.627,43.5344,43.6018,498647.0
2019-07-03 10:30:00,51.77,51.83,51.76,51.78,238880.0,43.5933,43.6439,43.5849,43.6018,238880.0
2019-07-03 11:00:00,51.78,51.82,51.75,51.78,454769.0,43.6018,43.6354,43.5765,43.6018,454769.0
2019-07-03 11:30:00,51.79,51.87,51.78,51.85,306755.0,43.6102,43.6775,43.6018,43.6607,306755.0
2019-07-03 12:00:00,51.85,51.87,51.84,51.84,348424.0,43.6607,43.6775,43.6523,43.6523,348424.0
2019-07-03 12:30:00,51.85,51.9,51.83,51.89,489606.0,43.6607,43.7028,43.6439,43.6944,489606.0
2019-07-05 09:30:00,51.56,51.59,51.37,51.41,2125829.0,43.4165,43.4418,43.2565,43.2902,2125829.0
2019-07-05 10:00:00,51.4,51.47,51.36,51.38,1370806.0,43.2818,43.3407,43.2481,43.2649,1370806.0
2019-07-05 10:30:00,51.37,51.48,51.32,51.48,898443.0,43.2565,43.3491,43.2144,43.3491,898443.0
2019-07-05 11:00:00,51.48,51.56,51.44,51.56,749429.0,43.3491,43.4165,43.3155,43.4165,749429.0
2019-07-05 11:30:00,51.55,51.58,51.5,51.57,506475.0,43.4081,43.4333,43.366,43.4249,506475.0
2019-07-05 12:00:00,51.57,51.63,51.55,51.63,487348.0,43.4249,43.4754,43.4081,43.4754,487348.0
2019-07-05 12:30:00,51.63,51.7,51.62,51.66,1282753.0,43.4754,43.5344,43.467,43.5007,1282753.0
2019-07-05 13:00:00,51.65,51.67,51.59,51.6,2264383.0,43.4923,43.5091,43.4418,43.4502,2264383.0
2019-07-05 13:30:00,51.61,51.62,51.56,51.56,1951231.0,43.4586,43.467,43.4165,43.4165,1951231.0
2019-07-05 14:00:00,51.56,51.58,51.53,51.54,2483612.0,43.4165,43.4333,43.3912,43.3997,2483612.0
2019-07-05 14:30:00,51.54,51.58,51.54,51.57,2850541.0,43.3997,43.4333,43.3997,43.4249,2850541.0
2019-07-05 15:00:00,51.57,51.58,51.54,51.55,2810364.0,43.4249,43.4333,43.3997,43.4081,2810364.0
2019-07-05 15:30:00,51.55,51.56,51.46,51.53,5697258.0,43.4081,43.4165,43.3323,43.3912,5697258.0
2019-07-08 09:30:00,51.19,51.26,51.12,51.24,1632268.0,43.1049,43.1639,43.046,43.147,1632268.0
2019-07-08 10:00:00,51.24,51.32,51.23,51.27,715007.0,43.147,43.2144,43.1386,43.1723,715007.0
2019-07-08 10:30:00,51.27,51.28,51.21,51.25,574198.0,43.1723,43.1807,43.1218,43.1555,574198.0
2019-07-08 11:00:00,51.26,51.3,51.25,51.26,401216.0,43.1639,43.1976,43.1555,43.1639,401216.0
2019-07-08 11:30:00,51.26,51.31,51.26,51.3,662621.0,43.1639,43.206,43.1639,43.1976,662621.0
2019-07-08 12:00:00,51.3,51.31,51.25,51.26,489359.0,43.1976,43.206,43.1555,43.1639,489359.0
2019-07-08 12:30:00,51.26,51.27,51.22,51.26,360370.0,43.1639,43.1723,43.1302,43.1639,360370.0
2019-07-08 13:00:00,51.26,51.28,51.25,51.27,296816.0,43.1639,43.1807,43.1555,43.1723,296816.0
2019-07-08 13:30:00,51.28,51.29,51.23,51.24,376286.0,43.1807,43.1891,43.1386,43.147,376286.0
2019-07-08 14:00:00,51.23,51.24,51.19,51.22,446540.0,43.1386,43.147,43.1049,43.1302,446540.0
2019-07-08 14:30:00,51.22,51.27,51.22,51.25,462078.0,43.1302,43.1723,43.1302,43.1555,462078.0
2019-07-08 15:00:00,51.24,51.28,51.23,51.25,664215.0,43.147,43.1807,43.1386,43.1555,664215.0
2019-07-08 15:30:00,51.25,51.28,51.23,51.25,568084.0,43.1555,43.1807,43.1386,43.1555,568084.0
2019-07-09 09:30:00,50.86,51.04,50.85,51.04,608665.0,42.8271,42.9786,42.8186,42.9786,608665.0
2019-07-09 10:00:00,51.04,51.1,51.03,51.09,417727.0,42.9786,43.0292,42.9702,43.0207,417727.0
2019-07-09 10:30:00,51.08,51.11,51.06,51.08,450658.0,43.0123,43.0376,42.9955,43.0123,450658.0
2019-07-09 11:00:00,51.09,51.16,51.07,51.1,1259897.0,43.0207,43.0797,43.0039,43.0292,1259897.0
2019-07-09 11:30:00,51.1,51.14,51.08,51.11,621607.0,43.0292,43.0628,43.0123,43.0376,621607.0
2019-07-09 12:00:00,51.12,51.15,51.04,51.07,859972.0,43.046,43.0713,42.9786,43.0039,859972.0
2019-07-09 12:30:00,51.08,51.12,51.05,51.08,413733.0,43.0123,43.046,42.9871,43.0123,413733.0
2019-07-09 13:00:00,51.08,51.12,51.05,51.1,294673.0,43.0123,43.046,42.9871,43.0292,294673.0
2019-07-09 13:30:00,51.11,51.12,51.05,51.08,335417.0,43.0376,43.046,42.9871,43.0123,335417.0
2019-07-09 14:00:00,51.08,51.1,51.06,51.08,173072.0,43.0123,43.0292,42.9955,43.0123,173072.0
2019-07-09 14:30:00,51.09,51.13,51.07,51.11,940016.0,43.0207,43.0544,43.0039,43.0376,940016.0
2019-07-09 15:00:00,51.11,51.12,51.05,51.07,726918.0,43.0376,43.046,42.9871,43.0039,726918.0
2019-07-09 15:30:00,51.07,51.13,51.07,51.08,1117868.0,43.0039,43.0544,43.0039,43.0123,1117868.0
2019-07-10 09:30:00,51.63,51.79,51.62,51.69,1109426.0,43.4754,43.6102,43.467,43.526,1109426.0
2019-07-10 10:00:00,51.69,51.69,51.55,51.56,2482680.0,43.526,43.526,43.4081,43.4165,2482680.0
2019-07-10 10:30:00,51.56,51.64,51.52,51.53,462472.0,43.4165,43.4839,43.3828,43.3912,462472.0
2019-07-10 11:00:00,51.53,51.54,51.47,51.53,1085580.0,43.3912,43.3997,43.3407,43.3912,1085580.0
2019-07-10 11:30:00,51.52,51.6,51.51,51.6,573808.0,43.3828,43.4502,43.3744,43.4502,573808.0
2019-07-10 12:00:00,51.6,51.61,51.53,51.56,508241.0,43.4502,43.4586,43.3912,43.4165,508241.0
2019-07-10 12:30:00,51.56,51.62,51.55,51.62,212999.0,43.4165,43.467,43.4081,43.467,212999.0
2019-07-10 13:00:00,51.61,51.64,51.59,51.63,437105.0,43.4586,43.4839,43.4418,43.4754,437105.0
2019-07-10 13:30:00,51.63,51.69,51.62,51.64,345259.0,43.4754,43.526,43.467,43.4839,345259.0
2019-07-10 14:00:00,51.65,51.7,51.53,51.55,443838.0,43.4923,43.5344,43.3912,43.4081,443838.0
2019-07-10 14:30:00,51.54,51.57,51.48,51.51,363741.0,43.3997,43.4249,43.3491,43.3744,363741.0
2019-07-10 15:00:00,51.52,51.58,51.5,51.56,526030.0,43.3828,43.4333,43.366,43.4165,526030.0
2019-07-10 15:30:00,51.57,51.59,51.51,51.54,1714624.0,43.4249,43.4418,43.3744,43.3997,1714624.0
2019-07-11 09:30:00,51.69,51.71,51.59,51.62,961336.0,43.526,43.5428,43.4418,43.467,961336.0
2019-07-11 10:00:00,51.62,51.63,51.5,51.52,942807.0,43.467,43.4754,43.366,43.3828,942807.0
2019-07-11 10:30:00,51.52,51.54,51.4,51.46,452227.0,43.3828,43.3997,43.2818,43.3323,452227.0
2019-07-11 11:00:00,51.47,51.52,51.41,51.5,809072.0,43.3407,43.3828,43.2902,43.366,809072.0
2019-07-11 11:30:00,51.5,51.55,51.48,51.53,583417.0,43.366,43.4081,43.3491,43.3912,583417.0
2019-07-11 12:00:00,51.53,51.56,51.49,51.5,463028.0,43.3912,43.4165,43.3576,43.366,463028.0
2019-07-11 12:30:00,51.5,51.54,51.48,51.54,468716.0,43.366,43.3997,43.3491,43.3997,468716.0
2019-07-11 13:00:00,51.54,51.55,51.4,51.4,610302.0,43.3997,43.4081,43.2818,43.2818,610302.0
2019-07-11 13:30:00,51.41,51.42,51.31,51.35,687834.0,43.2902,43.2986,43.206,43.2397,687834.0
2019-07-11 14:00:00,51.34,51.39,51.34,51.38,376559.0,43.2312,43.2734,43.2312,43.2649,376559.0
2019-07-11 14:30:00,51.39,51.5,51.38,51.48,662572.0,43.2734,43.366,43.2649,43.3491,662572.0
2019-07-11 15:00:00,51.48,51.49,51.41,51.45,439461.0,43.3491,43.3576,43.2902,43.3239,439461.0
2019-07-11 15:30:00,51.44,51.48,51.42,51.46,1064005.0,43.3155,43.3491,43.2986,43.3323,1064005.0
2019-07-12 09:30:00,51.48,51.53,51.45,51.45,728002.0,43.3491,43.3912,43.3239,43.3239,728002.0
2019-07-12 10:00:00,51.45,51.47,51.39,51.42,299697.0,43.3239,43.3407,43.2734,43.2986,299697.0
2019-07-12 10:30:00,51.42,51.43,51.3,51.33,556634.0,43.2986,43.307,43.1976,43.2228,556634.0
2019-07-12 11:00:00,51.33,51.42,51.29,51.41,465724.0,43.2228,43.2986,43.1891,43.2902,465724.0
2019-07-12 11:30:00,51.41,51.42,51.37,51.41,388150.0,43.2902,43.2986,43.2565,43.2902,388150.0
2019-07-12 12:00:00,51.41,51.48,51.4,51.47,199506.0,43.2902,43.3491,43.2818,43.3407,199506.0
2019-07-12 12:30:00,51.48,51.53,51.45,51.53,375213.0,43.3491,43.3912,43.3239,43.3912,375213.0
2019-07-12 13:00:00,51.53,51.54,51.49,51.5,219582.0,43.3912,43.3997,43.3576,43.366,219582.0
2019-07-12 13:30:00,51.5,51.5,51.46,51.46,343195.0,43.366,43.366,43.3323,43.3323,343195.0
2019-07-12 14:00:00,51.47,51.5,51.46,51.5,341048.0,43.3407,43.366,43.3323,43.366,341048.0
2019-07-12 14:30:00,51.49,51.51,51.45,51.48,302055.0,43.3576,43.3744,43.3239,43.3491,302055.0
2019-07-12 15:00:00,51.48,51.5,51.46,51.47,475868.0,43.3491,43.366,43.3323,43.3407,475868.0
2019-07-12 15:30:00,51.47,51.5,51.46,51.47,524616.0,43.3407,43.366,43.3323,43.3407,524616.0
2019-07-15 09:30:00,51.66,51.75,51.63,51.66,882251.0,43.5007,43.5765,43.4754,43.5007,882251.0
2019-07-15 10:00:00,51.67,51.68,51.61,51.67,1260498.0,43.5091,43.5175,43.4586,43.5091,1260498.0
2019-07-15 10:30:00,51.67,51.72,51.63,51.71,338351.0,43.5091,43.5512,43.4754,43.5428,338351.0
2019-07-15 11:00:00,51.71,51.74,51.68,51.71,344995.0,43.5428,43.5681,43.5175,43.5428,344995.0
2019-07-15 11:30:00,51.71,51.71,51.66,51.69,905961.0,43.5428,43.5428,43.5007,43.526,905961.0
2019-07-15 12:00:00,51.69,51.7,51.65,51.68,743390.0,43.526,43.5344,43.4923,43.5175,743390.0
2019-07-15 12:30:00,51.67,51.68,51.63,51.66,249390.0,43.5091,43.5175,43.4754,43.5007,249390.0
2019-07-15 13:00:00,51.65,51.67,51.62,51.63,227301.0,43.4923,43.5091,43.467,43.4754,227301.0
2019-07-15 13:30:00,51.62,51.65,51.61,51.64,487878.0,43.467,43.4923,43.4586,43.4839,487878.0
2019-07-15 14:00:00,51.65,51.68,51.63,51.67,225783.0,43.4923,43.5175,43.4754,43.5091,225783.0
2019-07-15 14:30:00,51.67,51.69,51.66,51.68,544453.0,43.5091,43.526,43.5007,43.5175,544453.0
2019-07-15 15:00:00,51.69,51.7,51.66,51.68,425488.0,43.526,43.5344,43.5007,43.5175,425488.0
2019-07-15 15:30:00,51.67,51.69,51.66,51.69,1020820.0,43.5091,43.526,43.5007,43.526,1020820.0
2019-07-16 09:30:00,51.71,51.77,51.69,51.75,638658.0,43.5428,43.5933,43.526,43.5765,638658.0
2019-07-16 10:00:00,51.75,51.81,51.71,51.81,1026804.0,43.5765,43.627,43.5428,43.627,1026804.0
2019-07-16 10:30:00,51.82,51.84,51.79,51.81,490354.0,43.6354,43.6523,43.6102,43.627,490354.0
2019-07-16 11:00:00,51.81,51.81,51.76,51.77,328887.0,43.627,43.627,43.5849,43.5933,328887.0
2019-07-16 11:30:00,51.77,51.78,51.67,51.67,386340.0,43.5933,43.6018,43.5091,43.5091,386340.0
2019-07-16 12:00:00,51.67,51.67,51.57,51.62,742213.0,43.5091,43.5091,43.4249,43.467,742213.0
2019-07-16 12:30:00,51.62,51.67,51.61,51.62,307626.0,43.467,43.5091,43.4586,43.467,307626.0
2019-07-16 13:00:00,51.62,51.73,51.62,51.66,951223.0,43.467,43.5597,43.467,43.5007,951223.0
2019-07-16 13:30:00,51.66,51.69,51.59,51.59,1557348.0,43.5007,43.526,43.4418,43.4418,1557348.0
2019-07-16 14:00:00,51.59,51.62,51.54,51.56,989387.0,43.4418,43.467,43.3997,43.4165,989387.0
2019-07-16 14:30:00,51.55,51.61,51.53,51.58,1422901.0,43.4081,43.4586,43.3912,43.4333,1422901.0
2019-07-16 15:00:00,51.59,51.61,51.57,51.6,1215694.0,43.4418,43.4586,43.4249,43.4502,1215694.0
2019-07-16 15:30:00,51.6,51.61,51.55,51.56,3818561.0,43.4502,43.4586,43.4081,43.4165,3818561.0
2019-07-17 09:30:00,51.53,51.59,51.49,51.5,1860267.0,43.3912,43.4418,43.3576,43.366,1860267.0
2019-07-17 10:00:00,51.5,51.53,51.45,51.47,1222599.0,43.366,43.3912,43.3239,43.3407,1222599.0
2019-07-17 10:30:00,51.46,51.48,51.36,51.42,716373.0,43.3323,43.3491,43.2481,43.2986,716373.0
2019-07-17 11:00:00,51.42,51.55,51.41,51.52,965015.0,43.2986,43.4081,43.2902,43.3828,965015.0
2019-07-17 11:30:00,51.51,51.64,51.48,51.61,1217183.0,43.3744,43.4839,43.3491,43.4586,1217183.0
2019-07-17 12:00:00,51.61,51.63,51.57,51.58,605490.0,43.4586,43.4754,43.4249,43.4333,605490.0
2019-07-17 12:30:00,51.58,51.62,51.57,51.58,640222.0,43.4333,43.467,43.4249,43.4333,640222.0
2019-07-17 13:00:00,51.57,51.58,51.51,51.52,1744180.0,43.4249,43.4333,43.3744,43.3828,1744180.0
2019-07-17 13:30:00,51.52,51.55,51.51,51.51,511451.0,43.3828,43.4081,43.3744,43.3744,511451.0
2019-07-17 14:00:00,51.52,51.52,51.47,51.47,720857.0,43.3828,43.3828,43.3407,43.3407,720857.0
2019-07-17 14:30:00,51.48,51.49,51.46,51.49,521394.0,43.3491,43.3576,43.3323,43.3576,521394.0
2019-07-17 15:00:00,51.48,51.52,51.43,51.44,1185899.0,43.3491,43.3828,43.307,43.3155,1185899.0
2019-07-17 15:30:00,51.43,51.47,51.37,51.39,3073122.0,43.307,43.3407,43.2565,43.2734,3073122.0
2019-07-18 09:30:00,51.4,51.55,51.38,51.54,754343.0,43.2818,43.4081,43.2649,43.3997,754343.0
2019-07-18 10:00:00,51.54,51.58,51.51,51.53,611140.0,43.3997,43.4333,43.3744,43.3912,611140.0
2019-07-18 10:30:00,51.53,51.56,51.47,51.5,288034.0,43.3912,43.4165,43.3407,43.366,288034.0
2019-07-18 11:00:00,51.5,51.51,51.45,51.48,592604.0,43.366,43.3744,43.3239,43.3491,592604.0
2019-07-18 11:30:00,51.47,51.48,51.38,51.43,415734.0,43.3407,43.3491,43.2649,43.307,415734.0
2019-07-18 12:00:00,51.44,51.5,51.43,51.47,396669.0,43.3155,43.366,43.307,43.3407,396669.0
2019-07-18 12:30:00,51.47,51.49,51.44,51.46,411601.0,43.3407,43.3576,43.3155,43.3323,411601.0
2019-07-18 13:00:00,51.45,51.48,51.45,51.48,527448.0,43.3239,43.3491,43.3239,43.3491,527448.0
2019-07-18 13:30:00,51.48,51.49,51.44,51.47,196487.0,43.3491,43.3576,43.3155,43.3407,196487.0
2019-07-18 14:00:00,51.47,51.75,51.46,51.71,1363820.0,43.3407,43.5765,43.3323,43.5428,1363820.0
2019-07-18 14:30:00,51.72,51.76,51.68,51.73,416990.0,43.5512,43.5849,43.5175,43.5597,416990.0
2019-07-18 15:00:00,51.73,51.79,51.68,51.72,1083135.0,43.5597,43.6102,43.5175,43.5512,1083135.0
2019-07-18 15:30:00,51.71,51.8,51.69,51.79,1905191.0,43.5428,43.6186,43.526,43.6102,1905191.0
2019-07-19 09:30:00,51.86,51.9,51.76,51.79,764611.0,43.6691,43.7028,43.5849,43.6102,764611.0
2019-07-19 10:00:00,51.79,51.82,51.71,51.74,983680.0,43.6102,43.6354,43.5428,43.5681,983680.0
2019-07-19 10:30:00,51.74,51.77,51.66,51.73,1318316.0,43.5681,43.5933,43.5007,43.5597,1318316.0
2019-07-19 11:00:00,51.73,51.75,51.7,51.72,674244.0,43.5597,43.5765,43.5344,43.5512,674244.0
2019-07-19 11:30:00,51.72,51.73,51.62,51.65,530950.0,43.5512,43.5597,43.467,43.4923,530950.0
2019-07-19 12:00:00,51.65,51.75,51.65,51.75,652590.0,43.4923,43.5765,43.4923,43.5765,652590.0
2019-07-19 12:30:00,51.75,51.77,51.73,51.74,418994.0,43.5765,43.5933,43.5597,43.5681,418994.0
2019-07-19 13:00:00,51.74,51.74,51.68,51.7,843687.0,43.5681,43.5681,43.5175,43.5344,843687.0
2019-07-19 13:30:00,51.7,51.71,51.66,51.71,351762.0,43.5344,43.5428,43.5007,43.5428,351762.0
2019-07-19 14:00:00,51.71,51.73,51.48,51.54,1149636.0,43.5428,43.5597,43.3491,43.3997,1149636.0
2019-07-19 14:30:00,51.55,51.57,51.5,51.54,706712.0,43.4081,43.4249,43.366,43.3997,706712.0
2019-07-19 15:00:00,51.53,51.53,51.42,51.45,495682.0,43.3912,43.3912,43.2986,43.3239,495682.0
2019-07-19 15:30:00,51.46,51.49,51.43,51.48,1355903.0,43.3323,43.3576,43.307,43.3491,1355903.0
2019-07-22 09:30:00,51.6,51.68,51.6,51.62,863674.0,43.4502,43.5175,43.4502,43.467,863674.0
2019-07-22 10:00:00,51.61,51.62,51.51,51.57,582444.0,43.4586,43.467,43.3744,43.4249,582444.0
2019-07-22 10:30:00,51.57,51.6,51.5,51.56,605473.0,43.4249,43.4502,43.366,43.4165,605473.0
2019-07-22 11:00:00,51.56,51.58,51.52,51.57,509915.0,43.4165,43.4333,43.3828,43.4249,509915.0
2019-07-22 11:30:00,51.58,51.61,51.54,51.54,430012.0,43.4333,43.4586,43.3997,43.3997,430012.0
2019-07-22 12:00:00,51.54,51.55,51.49,51.49,741084.0,43.3997,43.4081,43.3576,43.3576,741084.0
2019-07-22 12:30:00,51.5,51.53,51.48,51.52,575064.0,43.366,43.3912,43.3491,43.3828,575064.0
2019-07-22 13:00:00,51.52,51.52,51.46,51.47,460950.0,43.3828,43.3828,43.3323,43.3407,460950.0
2019-07-22 13:30:00,51.47,51.53,51.46,51.53,543970.0,43.3407,43.3912,43.3323,43.3912,543970.0
2019-07-22 14:00:00,51.53,51.55,51.49,51.5,512051.0,43.3912,43.4081,43.3576,43.366,512051.0
2019-07-22 14:30:00,51.5,51.51,51.47,51.51,549430.0,43.366,43.3744,43.3407,43.3744,549430.0
2019-07-22 15:00:00,51.51,51.54,51.46,51.47,697804.0,43.3744,43.3997,43.3323,43.3407,697804.0
2019-07-22 15:30:00,51.47,51.51,51.44,51.51,1753828.0,43.3407,43.3744,43.3155,43.3744,1753828.0
2019-07-23 09:30:00,51.53,51.57,51.44,51.46,1045816.0,43.3912,43.4249,43.3155,43.3323,1045816.0
2019-07-23 10:00:00,51.46,51.49,51.39,51.45,439116.0,43.3323,43.3576,43.2734,43.3239,439116.0
2019-07-23 10:30:00,51.46,51.53,51.45,51.51,702596.0,43.3323,43.3912,43.3239,43.3744,702596.0
2019-07-23 11:00:00,51.51,51.54,51.46,51.5,360259.0,43.3744,43.3997,43.3323,43.366,360259.0
2019-07-23 11:30:00,51.49,51.5,51.42,51.43,233357.0,43.3576,43.366,43.2986,43.307,233357.0
2019-07-23 12:00:00,51.42,51.44,51.38,51.39,328039.0,43.2986,43.3155,43.2649,43.2734,328039.0
2019-07-23 12:30:00,51.38,51.43,51.37,51.41,173689.0,43.2649,43.307,43.2565,43.2902,173689.0
2019-07-23 13:00:00,51.41,51.42,51.34,51.36,212240.0,43.2902,43.2986,43.2312,43.2481,212240.0
2019-07-23 13:30:00,51.36,51.55,51.33,51.49,1618550.0,43.2481,43.4081,43.2228,43.3576,1618550.0
2019-07-23 14:00:00,51.49,51.55,51.44,51.48,236108.0,43.3576,43.4081,43.3155,43.3491,236108.0
2019-07-23 14:30:00,51.47,51.54,51.46,51.52,385560.0,43.3407,43.3997,43.3323,43.3828,385560.0
2019-07-23 15:00:00,51.52,51.53,51.48,51.51,413345.0,43.3828,43.3912,43.3491,43.3744,413345.0
2019-07-23 15:30:00,51.51,51.53,51.48,51.51,1684341.0,43.3744,43.3912,43.3491,43.3744,1684341.0
2019-07-24 09:30:00,51.46,51.57,51.45,51.53,854106.0,43.3323,43.4249,43.3239,43.3912,854106.0
2019-07-24 10:00:00,51.53,51.61,51.53,51.6,325062.0,43.3912,43.4586,43.3912,43.4502,325062.0
2019-07-24 10:30:00,51.6,51.62,51.53,51.55,299342.0,43.4502,43.467,43.3912,43.4081,299342.0
2019-07-24 11:00:00,51.55,51.59,51.52,51.56,378344.0,43.4081,43.4418,43.3828,43.4165,378344.0
2019-07-24 11:30:00,51.57,51.58,51.51,51.52,280237.0,43.4249,43.4333,43.3744,43.3828,280237.0
2019-07-24 12:00:00,51.52,51.59,51.52,51.57,510339.0,43.3828,43.4418,43.3828,43.4249,510339.0
2019-07-24 12:30:00,51.56,51.59,51.55,51.57,601430.0,43.4165,43.4418,43.4081,43.4249,601430.0
2019-07-24 13:00:00,51.57,51.6,51.54,51.55,854995.0,43.4249,43.4502,43.3997,43.4081,854995.0
2019-07-24 13:30:00,51.55,51.55,51.51,51.52,1039277.0,43.4081,43.4081,43.3744,43.3828,1039277.0
2019-07-24 14:00:00,51.52,51.54,51.5,51.51,1079548.0,43.3828,43.3997,43.366,43.3744,1079548.0
2019-07-24 14:30:00,51.5,51.51,51.45,51.48,1526544.0,43.366,43.3744,43.3239,43.3491,1526544.0
2019-07-24 15:00:00,51.48,51.53,51.47,51.51,1385512.0,43.3491,43.3912,43.3407,43.3744,1385512.0
2019-07-24 15:30:00,51.51,51.55,51.5,51.55,3333999.0,43.3744,43.4081,43.366,43.4081,3333999.0
2019-07-25 09:30:00,51.45,51.47,51.08,51.17,1253287.0,43.3239,43.3407,43.0123,43.0881,1253287.0
2019-07-25 10:00:00,51.17,51.27,51.16,51.24,493777.0,43.0881,43.1723,43.0797,43.147,493777.0
2019-07-25 10:30:00,51.25,51.36,51.24,51.3,730956.0,43.1555,43.2481,43.147,43.1976,730956.0
2019-07-25 11:00:00,51.3,51.35,51.23,51.29,578633.0,43.1976,43.2397,43.1386,43.1891,578633.0
2019-07-25 11:30:00,51.29,51.3,51.19,51.2,416282.0,43.1891,43.1976,43.1049,43.1134,416282.0
2019-07-25 12:00:00,51.2,51.22,51.14,51.15,713017.0,43.1134,43.1302,43.0628,43.0713,713017.0
2019-07-25 12:30:00,51.15,51.15,51.07,51.11,553695.0,43.0713,43.0713,43.0039,43.0376,553695.0
2019-07-25 13:00:00,51.12,51.13,51.05,51.12,534860.0,43.046,43.0544,42.9871,43.046,534860.0
2019-07-25 13:30:00,51.13,51.18,51.12,51.12,464080.0,43.0544,43.0965,43.046,43.046,464080.0
2019-07-25 14:00:00,51.13,51.19,51.12,51.15,319896.0,43.0544,43.1049,43.046,43.0713,319896.0
2019-07-25 14:30:00,51.14,51.16,51.07,51.07,400306.0,43.0628,43.0797,43.0039,43.0039,400306.0
2019-07-25 15:00:00,51.07,51.11,51.05,51.11,693337.0,43.0039,43.0376,42.9871,43.0376,693337.0
2019-07-25 15:30:00,51.11,51.16,51.09,51.16,1377690.0,43.0376,43.0797,43.0207,43.0797,1377690.0
2019-07-26 09:30:00,51.34,51.38,51.26,51.27,1407495.0,43.2312,43.2649,43.1639,43.1723,1407495.0
2019-07-26 10:00:00,51.26,51.29,51.11,51.2,474441.0,43.1639,43.1891,43.0376,43.1134,474441.0
2019-07-26 10:30:00,51.19,51.21,51.12,51.14,446259.0,43.1049,43.1218,43.046,43.0628,446259.0
2019-07-26 11:00:00,51.14,51.19,51.13,51.18,304837.0,43.0628,43.1049,43.0544,43.0965,304837.0
2019-07-26 11:30:00,51.18,51.24,51.17,51.23,179484.0,43.0965,43.147,43.0881,43.1386,179484.0
2019-07-26 12:00:00,51.23,51.27,51.22,51.25,173639.0,43.1386,43.1723,43.1302,43.1555,173639.0
2019-07-26 12:30:00,51.26,51.27,51.23,51.24,126327.0,43.1639,43.1723,43.1386,43.147,126327.0
2019-07-26 13:00:00,51.24,51.24,51.2,51.2,176554.0,43.147,43.147,43.1134,43.1134,176554.0
2019-07-26 13:30:00,51.21,51.24,51.19,51.24,144849.0,43.1218,43.147,43.1049,43.147,144849.0
2019-07-26 14:00:00,51.24,51.24,51.21,51.24,204774.0,43.147,43.147,43.1218,43.147,204774.0
2019-07-26 14:30:00,51.23,51.27,51.23,51.27,178072.0,43.1386,43.1723,43.1386,43.1723,178072.0
2019-07-26 15:00:00,51.27,51.29,51.25,51.26,239800.0,43.1723,43.1891,43.1555,43.1639,239800.0
2019-07-26 15:30:00,51.25,51.28,51.22,51.24,712531.0,43.1555,43.1807,43.1302,43.147,712531.0
2019-07-29 09:30:00,51.07,51.13,50.91,50.94,1023937.0,43.0039,43.0544,42.8692,42.8944,1023937.0
2019-07-29 10:00:00,50.93,50.95,50.89,50.93,579670.0,42.886,42.9028,42.8523,42.886,579670.0
2019-07-29 10:30:00,50.93,51.03,50.92,50.98,519001.0,42.886,42.9702,42.8776,42.9281,519001.0
2019-07-29 11:00:00,50.98,51.02,50.95,51.0,357701.0,42.9281,42.9618,42.9028,42.9449,357701.0
2019-07-29 11:30:00,51.0,51.05,50.97,51.05,286606.0,42.9449,42.9871,42.9197,42.9871,286606.0
2019-07-29 12:00:00,51.05,51.05,50.97,51.0,202364.0,42.9871,42.9871,42.9197,42.9449,202364.0
2019-07-29 12:30:00,51.01,51.05,50.98,51.05,138152.0,42.9534,42.9871,42.9281,42.9871,138152.0
2019-07-29 13:00:00,51.05,51.07,51.03,51.05,437651.0,42.9871,43.0039,42.9702,42.9871,437651.0
2019-07-29 13:30:00,51.05,51.07,51.03,51.04,692924.0,42.9871,43.0039,42.9702,42.9786,692924.0
2019-07-29 14:00:00,51.04,51.11,51.03,51.11,412542.0,42.9786,43.0376,42.9702,43.0376,412542.0
2019-07-29 14:30:00,51.11,51.15,51.08,51.14,513456.0,43.0376,43.0713,43.0123,43.0628,513456.0
2019-07-29 15:00:00,51.14,51.17,51.09,51.1,7170414.0,43.0628,43.0881,43.0207,43.0292,7170414.0
2019-07-29 15:30:00,51.11,51.14,51.08,51.12,2685099.0,43.0376,43.0628,43.0123,43.046,2685099.0
2019-07-30 09:30:00,50.71,50.72,50.58,50.63,3852421.0,42.7008,42.7092,42.5913,42.6334,3852421.0
2019-07-30 10:00:00,50.62,50.7,50.6,50.68,1379555.0,42.625,42.6923,42.6081,42.6755,1379555.0
2019-07-30 10:30:00,50.68,50.72,50.63,50.66,1635535.0,42.6755,42.7092,42.6334,42.6586,1635535.0
2019-07-30 11:00:00,50.66,50.76,50.65,50.69,1213648.0,42.6586,42.7429,42.6502,42.6839,1213648.0
2019-07-30 11:30:00,50.68,50.73,50.64,50.65,466774.0,42.6755,42.7176,42.6418,42.6502,466774.0
2019-07-30 12:00:00,50.66,50.7,50.64,50.67,541086.0,42.6586,42.6923,42.6418,42.6671,541086.0
2019-07-30 12:30:00,50.68,50.68,50.58,50.61,373988.0,42.6755,42.6755,42.5913,42.6165,373988.0
2019-07-30 13:00:00,50.61,50.66,50.59,50.66,379875.0,42.6165,42.6586,42.5997,42.6586,379875.0
2019-07-30 13:30:00,50.66,50.68,50.63,50.65,1153858.0,42.6586,42.6755,42.6334,42.6502,1153858.0
2019-07-30 14:00:00,50.66,50.79,50.65,50.73,2755070.0,42.6586,42.7681,42.6502,42.7176,2755070.0
2019-07-30 14:30:00,50.73,50.74,50.68,50.71,348642.0,42.7176,42.726,42.6755,42.7008,348642.0
2019-07-30 15:00:00,50.71,50.73,50.68,50.69,568946.0,42.7008,42.7176,42.6755,42.6839,568946.0
2019-07-30 15:30:00,50.69,50.73,50.67,50.73,1510297.0,42.6839,42.7176,42.6671,42.7176,1510297.0
2019-07-31 09:30:00,50.72,50.76,50.67,50.69,2161290.0,42.7092,42.7429,42.6671,42.6839,2161290.0
2019-07-31 10:00:00,50.69,50.7,50.65,50.65,985122.0,42.6839,42.6923,42.6502,42.6502,985122.0
2019-07-31 10:30:00,50.66,50.67,50.61,50.64,1412410.0,42.6586,42.6671,42.6165,42.6418,1412410.0
2019-07-31 11:00:00,50.64,50.66,50.61,50.61,1624789.0,42.6418,42.6586,42.6165,42.6165,1624789.0
2019-07-31 11:30:00,50.61,50.64,50.58,50.63,1166157.0,42.6165,42.6418,42.5913,42.6334,1166157.0
2019-07-31 12:00:00,50.63,50.63,50.55,50.56,1204810.0,42.6334,42.6334,42.566,42.5744,1204810.0
2019-07-31 12:30:00,50.55,50.56,50.53,50.55,515862.0,42.566,42.5744,42.5492,42.566,515862.0
2019-07-31 13:00:00,50.55,50.61,50.54,50.61,1219979.0,42.566,42.6165,42.5576,42.6165,1219979.0
2019-07-31 13:30:00,50.6,50.69,50.6,50.66,879961.0,42.6081,42.6839,42.6081,42.6586,879961.0
2019-07-31 14:00:00,50.63,50.68,50.32,50.54,3387123.0,42.6334,42.6755,42.3723,42.5576,3387123.0
2019-07-31 14:30:00,50.53,50.59,49.58,49.98,5922332.0,42.5492,42.5997,41.7492,42.086,5922332.0
2019-07-31 15:00:00,49.97,50.3,49.87,50.26,2730930.0,42.0776,42.3555,41.9934,42.3218,2730930.0
2019-07-31 15:30:00,50.25,50.31,50.11,50.16,2113673.0,42.3134,42.3639,42.1955,42.2376,2113673.0
2019-08-01 09:30:00,50.15,50.23,50.09,50.23,1425204.0,42.2292,42.2966,42.1787,42.2966,1425204.0
2019-08-01 10:00:00,50.22,50.45,50.22,50.44,1886820.0,42.2881,42.4818,42.2881,42.4734,1886820.0
2019-08-01 10:30:00,50.44,50.47,50.36,50.41,2379644.0,42.4734,42.4987,42.406,42.4481,2379644.0
2019-08-01 11:00:00,50.41,50.49,50.37,50.48,1622168.0,42.4481,42.5155,42.4145,42.5071,1622168.0
2019-08-01 11:30:00,50.49,50.51,50.42,50.43,770894.0,42.5155,42.5323,42.4566,42.465,770894.0
2019-08-01 12:00:00,50.42,50.44,50.39,50.43,586959.0,42.4566,42.4734,42.4313,42.465,586959.0
2019-08-01 12:30:00,50.43,50.5,50.42,50.49,339452.0,42.465,42.5239,42.4566,42.5155,339452.0
2019-08-01 13:00:00,50.49,50.5,50.11,50.14,1332986.0,42.5155,42.5239,42.1955,42.2208,1332986.0
2019-08-01 13:30:00,50.14,50.19,49.28,49.56,5679856.0,42.2208,42.2629,41.4966,41.7324,5679856.0
2019-08-01 14:00:00,49.56,49.57,49.18,49.26,3199070.0,41.7324,41.7408,41.4124,41.4798,3199070.0
2019-08-01 14:30:00,49.26,49.32,49.12,49.17,4030102.0,41.4798,41.5303,41.3619,41.404,4030102.0
2019-08-01 15:00:00,49.18,49.31,49.11,49.24,3382998.0,41.4124,41.5219,41.3535,41.4629,3382998.0
2019-08-01 15:30:00,49.24,49.27,49.04,49.2,6050001.0,41.4629,41.4882,41.2945,41.4292,6050001.0
2019-08-02 09:30:00,48.97,49.09,48.92,48.92,3510498.0,41.2356,41.3366,41.1935,41.1935,3510498.0
2019-08-02 10:00:00,48.92,48.95,48.76,48.8,1943754.0,41.1935,41.2187,41.0587,41.0924,1943754.0
2019-08-02 10:30:00,48.8,48.8,48.58,48.6,3114247.0,41.0924,41.0924,40.9072,40.924,3114247.0
2019-08-02 11:00:00,48.6,48.76,48.56,48.68,2086622.0,40.924,41.0587,40.8903,40.9914,2086622.0
2019-08-02 11:30:00,48.68,48.77,48.62,48.74,2067549.0,40.9914,41.0672,40.9409,41.0419,2067549.0
2019-08-02 12:00:00,48.74,48.8,48.7,48.78,1659169.0,41.0419,41.0924,41.0082,41.0756,1659169.0
2019-08-02 12:30:00,48.78,48.79,48.68,48.69,1457087.0,41.0756,41.084,40.9914,40.9998,1457087.0
2019-08-02 13:00:00,48.69,48.71,48.6,48.62,1690360.0,40.9998,41.0166,40.924,40.9409,1690360.0
2019-08-02 13:30:00,48.62,48.64,48.57,48.58,1591674.0,40.9409,40.9577,40.8987,40.9072,1591674.0
2019-08-02 14:00:00,48.58,48.67,48.56,48.64,1110426.0,40.9072,40.983,40.8903,40.9577,1110426.0
2019-08-02 14:30:00,48.64,48.73,48.62,48.69,1164044.0,40.9577,41.0335,40.9409,40.9998,1164044.0
2019-08-02 15:00:00,48.69,48.74,48.62,48.71,1510988.0,40.9998,41.0419,40.9409,41.0166,1510988.0
2019-08-02 15:30:00,48.72,48.83,48.65,48.71,3041963.0,41.0251,41.1177,40.9661,41.0166,3041963.0
2019-08-05 09:30:00,47.38,47.44,47.31,47.36,2037318.0,39.8967,39.9472,39.8378,39.8799,2037318.0
2019-08-05 10:00:00,47.35,47.38,47.2,47.24,3460578.0,39.8714,39.8967,39.7451,39.7788,3460578.0
2019-08-05 10:30:00,47.23,47.25,47.08,47.13,1497804.0,39.7704,39.7872,39.6441,39.6862,1497804.0
2019-08-05 11:00:00,47.13,47.29,47.12,47.17,2908350.0,39.6862,39.8209,39.6778,39.7199,2908350.0
2019-08-05 11:30:00,47.17,47.2,47.08,47.1,967528.0,39.7199,39.7451,39.6441,39.6609,967528.0
2019-08-05 12:00:00,47.1,47.1,47.0,47.02,1106646.0,39.6609,39.6609,39.5767,39.5936,1106646.0
2019-08-05 12:30:00,47.02,47.09,46.87,46.88,1797712.0,39.5936,39.6525,39.4672,39.4757,1797712.0
2019-08-05 13:00:00,46.88,47.04,46.85,46.98,2033324.0,39.4757,39.6104,39.4504,39.5599,2033324.0
2019-08-05 13:30:00,46.98,47.04,46.83,46.84,1274393.0,39.5599,39.6104,39.4336,39.442,1274393.0
2019-08-05 14:00:00,46.83,46.96,46.81,46.84,1464769.0,39.4336,39.543,39.4167,39.442,1464769.0
2019-08-05 14:30:00,46.83,46.88,46.74,46.76,2217556.0,39.4336,39.4757,39.3578,39.3746,2217556.0
2019-08-05 15:00:00,46.76,46.92,46.67,46.8,2759266.0,39.3746,39.5094,39.2988,39.4083,2759266.0
2019-08-05 15:30:00,46.8,47.0,46.77,46.93,4668928.0,39.4083,39.5767,39.383,39.5178,4668928.0
2019-08-06 09:30:00,47.75,47.82,47.61,47.67,3063026.0,40.2083,40.2672,40.0904,40.1409,3063026.0
2019-08-06 10:00:00,47.67,47.72,47.46,47.51,2321371.0,40.1409,40.183,39.9641,40.0062,2321371.0
2019-08-06 10:30:00,47.51,47.62,47.45,47.46,2421475.0,40.0062,40.0988,39.9556,39.9641,2421475.0
2019-08-06 11:00:00,47.47,47.47,47.31,47.37,2179509.0,39.9725,39.9725,39.8378,39.8883,2179509.0
2019-08-06 11:30:00,47.37,47.47,47.28,47.47,2442304.0,39.8883,39.9725,39.8125,39.9725,2442304.0
2019-08-06 12:00:00,47.47,47.52,47.36,47.38,1889510.0,39.9725,40.0146,39.8799,39.8967,1889510.0
2019-08-06 12:30:00,47.38,47.39,47.3,47.34,1654703.0,39.8967,39.9051,39.8293,39.863,1654703.0
2019-08-06 13:00:00,47.34,47.47,47.34,47.44,840558.0,39.863,39.9725,39.863,39.9472,840558.0
2019-08-06 13:30:00,47.45,47.48,47.41,47.45,888389.0,39.9556,39.9809,39.922,39.9556,888389.0
2019-08-06 14:00:00,47.45,47.56,47.4,47.55,2156385.0,39.9556,40.0483,39.9135,40.0398,2156385.0
2019-08-06 14:30:00,47.55,47.6,47.52,47.55,2229827.0,40.0398,40.082,40.0146,40.0398,2229827.0
2019-08-06 15:00:00,47.55,47.59,47.53,47.55,1259971.0,40.0398,40.0735,40.023,40.0398,1259971.0
2019-08-06 15:30:00,47.55,47.62,47.51,47.58,2748016.0,40.0398,40.0988,40.0062,40.0651,2748016.0
2019-08-07 09:30:00,47.14,47.22,46.94,47.05,3083979.0,39.6946,39.762,39.5262,39.6188,3083979.0
2019-08-07 10:00:00,47.05,47.3,46.99,47.22,1832929.0,39.6188,39.8293,39.5683,39.762,1832929.0
2019-08-07 10:30:00,47.22,47.54,47.2,47.45,2236300.0,39.762,40.0314,39.7451,39.9556,2236300.0
2019-08-07 11:00:00,47.44,47.44,47.31,47.32,1591833.0,39.9472,39.9472,39.8378,39.8462,1591833.0
2019-08-07 11:30:00,47.32,47.38,47.27,47.31,938481.0,39.8462,39.8967,39.8041,39.8378,938481.0
2019-08-07 12:00:00,47.31,47.36,47.25,47.32,914164.0,39.8378,39.8799,39.7872,39.8462,914164.0
2019-08-07 12:30:00,47.31,47.46,47.29,47.46,1088437.0,39.8378,39.9641,39.8209,39.9641,1088437.0
2019-08-07 13:00:00,47.46,47.53,47.43,47.52,1099638.0,39.9641,40.023,39.9388,40.0146,1099638.0
2019-08-07 13:30:00,47.53,47.7,47.52,47.59,1142616.0,40.023,40.1662,40.0146,40.0735,1142616.0
2019-08-07 14:00:00,47.59,47.69,47.53,47.64,1347723.0,40.0735,40.1577,40.023,40.1156,1347723.0
2019-08-07 14:30:00,47.64,47.75,47.61,47.74,1541438.0,40.1156,40.2083,40.0904,40.1998,1541438.0
2019-08-07 15:00:00,47.74,47.75,47.61,47.71,1455332.0,40.1998,40.2083,40.0904,40.1746,1455332.0
2019-08-07 15:30:00,47.71,47.84,47.7,47.8,2646163.0,40.1746,40.284,40.1662,40.2504,2646163.0
2019-08-08 09:30:00,48.15,48.22,48.04,48.2,1616218.0,40.5451,40.604,40.4525,40.5872,1616218.0
2019-08-08 10:00:00,48.21,48.23,48.17,48.2,892860.0,40.5956,40.6124,40.5619,40.5872,892860.0
2019-08-08 10:30:00,48.2,48.32,48.17,48.19,1566118.0,40.5872,40.6882,40.5619,40.5788,1566118.0
2019-08-08 11:00:00,48.19,48.29,48.19,48.23,1019818.0,40.5788,40.663,40.5788,40.6124,1019818.0
2019-08-08 11:30:00,48.23,48.34,48.22,48.3,1556556.0,40.6124,40.7051,40.604,40.6714,1556556.0
2019-08-08 12:00:00,48.3,48.37,48.28,48.34,1060398.0,40.6714,40.7303,40.6546,40.7051,1060398.0
2019-08-08 12:30:00,48.34,48.39,48.33,48.37,473878.0,40.7051,40.7472,40.6967,40.7303,473878.0
2019-08-08 13:00:00,48.37,48.4,48.32,48.33,529293.0,40.7303,40.7556,40.6882,40.6967,529293.0
2019-08-08 13:30:00,48.33,48.4,48.33,48.36,489243.0,40.6967,40.7556,40.6967,40.7219,489243.0
2019-08-08 14:00:00,48.36,48.36,48.3,48.32,871383.0,40.7219,40.7219,40.6714,40.6882,871383.0
2019-08-08 14:30:00,48.32,48.4,48.31,48.36,1186111.0,40.6882,40.7556,40.6798,40.7219,1186111.0
2019-08-08 15:00:00,48.36,48.43,48.35,48.39,826646.0,40.7219,40.7809,40.7135,40.7472,826646.0
2019-08-08 15:30:00,48.39,48.47,48.38,48.45,1742576.0,40.7472,40.8145,40.7388,40.7977,1742576.0
2019-08-09 09:30:00,48.16,48.21,48.04,48.06,1752135.0,40.5535,40.5956,40.4525,40.4693,1752135.0
2019-08-09 10:00:00,48.05,48.11,47.86,47.86,2090523.0,40.4609,40.5114,40.3009,40.3009,2090523.0
2019-08-09 10:30:00,47.85,47.95,47.77,47.92,924549.0,40.2925,40.3767,40.2251,40.3514,924549.0
2019-08-09 11:00:00,47.92,47.92,47.74,47.74,1097081.0,40.3514,40.3514,40.1998,40.1998,1097081.0
2019-08-09 11:30:00,47.75,47.87,47.74,47.82,922080.0,40.2083,40.3093,40.1998,40.2672,922080.0
2019-08-09 12:00:00,47.82,47.87,47.78,47.83,732735.0,40.2672,40.3093,40.2335,40.2756,732735.0
2019-08-09 12:30:00,47.83,48.1,47.81,47.94,1149502.0,40.2756,40.503,40.2588,40.3683,1149502.0
2019-08-09 13:00:00,47.93,48.08,47.93,48.06,1516148.0,40.3598,40.4861,40.3598,40.4693,1516148.0
2019-08-09 13:30:00,48.06,48.14,48.02,48.02,450477.0,40.4693,40.5367,40.4356,40.4356,450477.0
2019-08-09 14:00:00,48.03,48.08,48.0,48.05,528504.0,40.444,40.4861,40.4188,40.4609,528504.0
2019-08-09 14:30:00,48.06,48.08,48.0,48.03,988370.0,40.4693,40.4861,40.4188,40.444,988370.0
2019-08-09 15:00:00,48.03,48.09,48.02,48.08,1860474.0,40.444,40.4946,40.4356,40.4861,1860474.0
2019-08-09 15:30:00,48.08,48.12,47.98,47.99,2713484.0,40.4861,40.5198,40.4019,40.4104,2713484.0
2019-08-12 09:30:00,47.35,47.41,47.24,47.35,1494238.0,39.8714,39.922,39.7788,39.8714,1494238.0
2019-08-12 10:00:00,47.35,47.44,47.26,47.4,857014.0,39.8714,39.9472,39.7957,39.9135,857014.0
2019-08-12 10:30:00,47.4,47.47,47.35,47.46,671617.0,39.9135,39.9725,39.8714,39.9641,671617.0
2019-08-12 11:00:00,47.45,47.45,47.29,47.35,615618.0,39.9556,39.9556,39.8209,39.8714,615618.0
2019-08-12 11:30:00,47.35,47.45,47.34,47.43,736410.0,39.8714,39.9556,39.863,39.9388,736410.0
2019-08-12 12:00:00,47.43,47.49,47.4,47.48,611390.0,39.9388,39.9893,39.9135,39.9809,611390.0
2019-08-12 12:30:00,47.48,47.51,47.4,47.44,725223.0,39.9809,40.0062,39.9135,39.9472,725223.0
2019-08-12 13:00:00,47.43,47.47,47.41,47.44,542103.0,39.9388,39.9725,39.922,39.9472,542103.0
2019-08-12 13:30:00,47.44,47.44,47.33,47.38,961233.0,39.9472,39.9472,39.8546,39.8967,961233.0
2019-08-12 14:00:00,47.37,47.41,47.33,47.34,613207.0,39.8883,39.922,39.8546,39.863,613207.0
2019-08-12 14:30:00,47.34,47.37,47.25,47.28,941584.0,39.863,39.8883,39.7872,39.8125,941584.0
2019-08-12 15:00:00,47.29,47.39,47.27,47.39,815896.0,39.8209,39.9051,39.8041,39.9051,815896.0
2019-08-12 15:30:00,47.39,47.39,47.32,47.33,916375.0,39.9051,39.9051,39.8462,39.8546,916375.0
2019-08-13 09:30:00,47.0,47.97,46.92,47.94,3566184.0,39.5767,40.3935,39.5094,40.3683,3566184.0
2019-08-13 10:00:00,47.93,48.19,47.8,48.15,1070885.0,40.3598,40.5788,40.2504,40.5451,1070885.0
2019-08-13 10:30:00,48.17,48.2,47.94,47.95,560909.0,40.5619,40.5872,40.3683,40.3767,560909.0
2019-08-13 11:00:00,47.94,48.03,47.83,47.93,1336622.0,40.3683,40.444,40.2756,40.3598,1336622.0
2019-08-13 11:30:00,47.93,48.08,47.87,48.08,691630.0,40.3598,40.4861,40.3093,40.4861,691630.0
2019-08-13 12:00:00,48.08,48.11,48.01,48.06,2363137.0,40.4861,40.5114,40.4272,40.4693,2363137.0
2019-08-13 12:30:00,48.05,48.06,47.94,47.96,815697.0,40.4609,40.4693,40.3683,40.3851,815697.0
2019-08-13 13:00:00,47.97,48.01,47.77,47.9,1678542.0,40.3935,40.4272,40.2251,40.3346,1678542.0
2019-08-13 13:30:00,47.89,47.97,47.88,47.91,694743.0,40.3261,40.3935,40.3177,40.343,694743.0
2019-08-13 14:00:00,47.91,48.0,47.9,47.99,899767.0,40.343,40.4188,40.3346,40.4104,899767.0
2019-08-13 14:30:00,47.99,48.04,47.97,47.97,913178.0,40.4104,40.4525,40.3935,40.3935,913178.0
2019-08-13 15:00:00,47.97,47.98,47.92,47.95,693060.0,40.3935,40.4019,40.3514,40.3767,693060.0
2019-08-13 15:30:00,47.95,47.95,47.84,47.91,3684064.0,40.3767,40.3767,40.284,40.343,3684064.0
2019-08-14 09:30:00,46.98,47.11,46.94,47.08,2287745.0,39.5599,39.6693,39.5262,39.6441,2287745.0
2019-08-14 10:00:00,47.08,47.09,46.87,46.98,2471392.0,39.6441,39.6525,39.4672,39.5599,2471392.0
2019-08-14 10:30:00,46.97,46.98,46.8,46.82,1196796.0,39.5515,39.5599,39.4083,39.4251,1196796.0
2019-08-14 11:00:00,46.82,46.86,46.71,46.81,1266306.0,39.4251,39.4588,39.3325,39.4167,1266306.0
2019-08-14 11:30:00,46.82,46.88,46.71,46.76,1192685.0,39.4251,39.4757,39.3325,39.3746,1192685.0
2019-08-14 12:00:00,46.75,46.77,46.66,46.76,855255.0,39.3662,39.383,39.2904,39.3746,855255.0
2019-08-14 12:30:00,46.76,46.82,46.66,46.68,1027898.0,39.3746,39.4251,39.2904,39.3073,1027898.0
2019-08-14 13:00:00,46.67,46.82,46.63,46.76,924911.0,39.2988,39.4251,39.2652,39.3746,924911.0
2019-08-14 13:30:00,46.75,46.83,46.73,46.77,529277.0,39.3662,39.4336,39.3494,39.383,529277.0
2019-08-14 14:00:00,46.76,46.78,46.67,46.68,628748.0,39.3746,39.3915,39.2988,39.3073,628748.0
2019-08-14 14:30:00,46.68,46.7,46.59,46.64,1962382.0,39.3073,39.3241,39.2315,39.2736,1962382.0
2019-08-14 15:00:00,46.64,46.76,46.61,46.7,1624934.0,39.2736,39.3746,39.2483,39.3241,1624934.0
2019-08-14 15:30:00,46.69,46.75,46.57,46.58,3370615.0,39.3157,39.3662,39.2146,39.2231,3370615.0
2019-08-15 09:30:00,47.01,47.06,46.72,46.94,3729145.0,39.5851,39.6272,39.3409,39.5262,3729145.0
2019-08-15 10:00:00,46.94,46.98,46.79,46.85,1380729.0,39.5262,39.5599,39.3999,39.4504,1380729.0
2019-08-15 10:30:00,46.85,46.92,46.79,46.83,1585265.0,39.4504,39.5094,39.3999,39.4336,1585265.0
2019-08-15 11:00:00,46.82,46.85,46.69,46.82,1428479.0,39.4251,39.4504,39.3157,39.4251,1428479.0
2019-08-15 11:30:00,46.82,46.93,46.82,46.92,917527.0,39.4251,39.5178,39.4251,39.5094,917527.0
2019-08-15 12:00:00,46.92,47.02,46.9,46.92,1672692.0,39.5094,39.5936,39.4925,39.5094,1672692.0
2019-08-15 12:30:00,46.92,46.98,46.88,46.92,570207.0,39.5094,39.5599,39.4757,39.5094,570207.0
2019-08-15 13:00:00,46.92,46.97,46.89,46.91,566155.0,39.5094,39.5515,39.4841,39.5009,566155.0
2019-08-15 13:30:00,46.9,46.93,46.68,46.69,937709.0,39.4925,39.5178,39.3073,39.3157,937709.0
2019-08-15 14:00:00,46.7,46.88,46.65,46.85,1293070.0,39.3241,39.4757,39.282,39.4504,1293070.0
2019-08-15 14:30:00,46.85,46.92,46.8,46.9,944786.0,39.4504,39.5094,39.4083,39.4925,944786.0
2019-08-15 15:00:00,46.91,46.99,46.9,46.91,1088768.0,39.5009,39.5683,39.4925,39.5009,1088768.0
2019-08-15 15:30:00,46.91,47.03,46.88,46.91,5363883.0,39.5009,39.602,39.4757,39.5009,5363883.0
2019-08-16 09:30:00,47.32,47.41,47.32,47.34,691705.0,39.8462,39.922,39.8462,39.863,691705.0
2019-08-16 10:00:00,47.34,47.52,47.31,47.35,1788991.0,39.863,40.0146,39.8378,39.8714,1788991.0
2019-08-16 10:30:00,47.35,47.6,47.34,47.6,591187.0,39.8714,40.082,39.863,40.082,591187.0
2019-08-16 11:00:00,47.59,47.61,47.48,47.53,373524.0,40.0735,40.0904,39.9809,40.023,373524.0
2019-08-16 11:30:00,47.52,47.56,47.48,47.52,698969.0,40.0146,40.0483,39.9809,40.0146,698969.0
2019-08-16 12:00:00,47.53,47.56,47.46,47.54,399364.0,40.023,40.0483,39.9641,40.0314,399364.0
2019-08-16 12:30:00,47.54,47.62,47.53,47.55,715914.0,40.0314,40.0988,40.023,40.0398,715914.0
2019-08-16 13:00:00,47.55,47.59,47.54,47.57,396006.0,40.0398,40.0735,40.0314,40.0567,396006.0
2019-08-16 13:30:00,47.57,47.58,47.53,47.55,354306.0,40.0567,40.0651,40.023,40.0398,354306.0
2019-08-16 14:00:00,47.55,47.59,47.53,47.59,395563.0,40.0398,40.0735,40.023,40.0735,395563.0
2019-08-16 14:30:00,47.59,47.59,47.54,47.57,613409.0,40.0735,40.0735,40.0314,40.0567,613409.0
2019-08-16 15:00:00,47.57,47.6,47.54,47.55,590105.0,40.0567,40.082,40.0314,40.0398,590105.0
2019-08-16 15:30:00,47.55,47.63,47.53,47.55,2624719.0,40.0398,40.1072,40.023,40.0398,2624719.0
2019-08-19 09:30:00,48.09,48.11,47.88,47.88,2295458.0,40.4946,40.5114,40.3177,40.3177,2295458.0
2019-08-19 10:00:00,47.89,47.89,47.78,47.82,2145688.0,40.3261,40.3261,40.2335,40.2672,2145688.0
2019-08-19 10:30:00,47.81,47.87,47.79,47.81,1083633.0,40.2588,40.3093,40.2419,40.2588,1083633.0
2019-08-19 11:00:00,47.81,47.89,47.81,47.86,440041.0,40.2588,40.3261,40.2588,40.3009,440041.0
2019-08-19 11:30:00,47.86,47.87,47.79,47.79,1873972.0,40.3009,40.3093,40.2419,40.2419,1873972.0
2019-08-19 12:00:00,47.79,47.79,47.72,47.73,406021.0,40.2419,40.2419,40.183,40.1914,406021.0
2019-08-19 12:30:00,47.73,47.79,47.72,47.76,576925.0,40.1914,40.2419,40.183,40.2167,576925.0
2019-08-19 13:00:00,47.76,47.8,47.75,47.77,473401.0,40.2167,40.2504,40.2083,40.2251,473401.0
2019-08-19 13:30:00,47.77,47.77,47.69,47.73,608991.0,40.2251,40.2251,40.1577,40.1914,608991.0
2019-08-19 14:00:00,47.73,47.73,47.65,47.7,1047958.0,40.1914,40.1914,40.1241,40.1662,1047958.0
2019-08-19 14:30:00,47.69,47.72,47.67,47.68,616665.0,40.1577,40.183,40.1409,40.1493,616665.0
2019-08-19 15:00:00,47.68,47.71,47.67,47.7,458111.0,40.1493,40.1746,40.1409,40.1662,458111.0
2019-08-19 15:30:00,47.7,47.73,47.69,47.71,1470117.0,40.1662,40.1914,40.1577,40.1746,1470117.0
2019-08-20 09:30:00,47.84,47.89,47.72,47.84,911313.0,40.284,40.3261,40.183,40.284,911313.0
2019-08-20 10:00:00,47.83,47.97,47.82,47.96,782215.0,40.2756,40.3935,40.2672,40.3851,782215.0
2019-08-20 10:30:00,47.95,47.99,47.87,47.98,555512.0,40.3767,40.4104,40.3093,40.4019,555512.0
2019-08-20 11:00:00,47.98,48.0,47.88,47.89,372864.0,40.4019,40.4188,40.3177,40.3261,372864.0
2019-08-20 11:30:00,47.89,47.9,47.84,47.87,473498.0,40.3261,40.3346,40.284,40.3093,473498.0
2019-08-20 12:00:00,47.88,47.94,47.87,47.89,494565.0,40.3177,40.3683,40.3093,40.3261,494565.0
2019-08-20 12:30:00,47.89,47.91,47.85,47.88,344216.0,40.3261,40.343,40.2925,40.3177,344216.0
2019-08-20 13:00:00,47.87,47.88,47.84,47.84,362777.0,40.3093,40.3177,40.284,40.284,362777.0
2019-08-20 13:30:00,47.84,47.92,47.78,47.89,471811.0,40.284,40.3514,40.2335,40.3261,471811.0
2019-08-20 14:00:00,47.89,47.91,47.82,47.86,601910.0,40.3261,40.343,40.2672,40.3009,601910.0
2019-08-20 14:30:00,47.86,47.88,47.83,47.86,435608.0,40.3009,40.3177,40.2756,40.3009,435608.0
2019-08-20 15:00:00,47.86,47.9,47.83,47.9,432594.0,40.3009,40.3346,40.2756,40.3346,432594.0
2019-08-20 15:30:00,47.89,47.9,47.8,47.82,1954132.0,40.3261,40.3346,40.2504,40.2672,1954132.0
2019-08-21 09:30:00,48.3,48.3,48.17,48.22,679243.0,40.6714,40.6714,40.5619,40.604,679243.0
2019-08-21 10:00:00,48.23,48.25,48.12,48.19,376190.0,40.6124,40.6293,40.5198,40.5788,376190.0
2019-08-21 10:30:00,48.19,48.2,48.1,48.15,382767.0,40.5788,40.5872,40.503,40.5451,382767.0
2019-08-21 11:00:00,48.14,48.19,48.1,48.16,482194.0,40.5367,40.5788,40.503,40.5535,482194.0
2019-08-21 11:30:00,48.15,48.29,48.14,48.27,490234.0,40.5451,40.663,40.5367,40.6461,490234.0
2019-08-21 12:00:00,48.27,48.29,48.22,48.23,687325.0,40.6461,40.663,40.604,40.6124,687325.0
2019-08-21 12:30:00,48.23,48.28,48.22,48.26,153022.0,40.6124,40.6546,40.604,40.6377,153022.0
2019-08-21 13:00:00,48.25,48.27,48.22,48.26,127168.0,40.6293,40.6461,40.604,40.6377,127168.0
2019-08-21 13:30:00,48.26,48.26,48.2,48.2,293825.0,40.6377,40.6377,40.5872,40.5872,293825.0
2019-08-21 14:00:00,48.2,48.28,48.06,48.24,475653.0,40.5872,40.6546,40.4693,40.6209,475653.0
2019-08-21 14:30:00,48.25,48.26,48.15,48.16,400908.0,40.6293,40.6377,40.5451,40.5535,400908.0
2019-08-21 15:00:00,48.17,48.22,48.17,48.21,312842.0,40.5619,40.604,40.5619,40.5956,312842.0
2019-08-21 15:30:00,48.21,48.27,48.21,48.26,1522706.0,40.5956,40.6461,40.5956,40.6377,1522706.0
2019-08-22 09:30:00,47.87,47.96,47.86,47.92,1530639.0,40.3093,40.3851,40.3009,40.3514,1530639.0
2019-08-22 10:00:00,47.93,47.93,47.61,47.64,420261.0,40.3598,40.3598,40.0904,40.1156,420261.0
2019-08-22 10:30:00,47.64,47.65,47.52,47.58,871790.0,40.1156,40.1241,40.0146,40.0651,871790.0
2019-08-22 11:00:00,47.59,47.7,47.58,47.63,736087.0,40.0735,40.1662,40.0651,40.1072,736087.0
2019-08-22 11:30:00,47.64,47.71,47.61,47.63,3235743.0,40.1156,40.1746,40.0904,40.1072,3235743.0
2019-08-22 12:00:00,47.63,47.74,47.63,47.65,243695.0,40.1072,40.1998,40.1072,40.1241,243695.0
2019-08-22 12:30:00,47.65,47.68,47.62,47.65,196248.0,40.1241,40.1493,40.0988,40.1241,196248.0
2019-08-22 13:00:00,47.66,47.72,47.65,47.7,286759.0,40.1325,40.183,40.1241,40.1662,286759.0
2019-08-22 13:30:00,47.7,47.71,47.66,47.66,305906.0,40.1662,40.1746,40.1325,40.1325,305906.0
2019-08-22 14:00:00,47.67,47.69,47.63,47.63,445902.0,40.1409,40.1577,40.1072,40.1072,445902.0
2019-08-22 14:30:00,47.64,47.7,47.63,47.68,290440.0,40.1156,40.1662,40.1072,40.1493,290440.0
2019-08-22 15:00:00,47.69,47.69,47.63,47.65,634187.0,40.1577,40.1577,40.1072,40.1241,634187.0
2019-08-22 15:30:00,47.65,47.7,47.62,47.64,1260214.0,40.1241,40.1662,40.0988,40.1156,1260214.0
2019-08-23 09:30:00,47.52,47.62,47.49,47.59,1472874.0,40.0146,40.0988,39.9893,40.0735,1472874.0
2019-08-23 10:00:00,47.59,47.79,47.52,47.74,1445413.0,40.0735,40.2419,40.0146,40.1998,1445413.0
2019-08-23 10:30:00,47.74,47.97,47.73,47.83,1105900.0,40.1998,40.3935,40.1914,40.2756,1105900.0
2019-08-23 11:00:00,47.84,47.87,47.23,47.25,2449423.0,40.284,40.3093,39.7704,39.7872,2449423.0
2019-08-23 11:30:00,47.25,47.3,47.0,47.0,1107854.0,39.7872,39.8293,39.5767,39.5767,1107854.0
2019-08-23 12:00:00,47.0,47.12,46.95,47.0,1062402.0,39.5767,39.6778,39.5346,39.5767,1062402.0
2019-08-23 12:30:00,47.0,47.12,46.98,47.03,441269.0,39.5767,39.6778,39.5599,39.602,441269.0
2019-08-23 13:00:00,47.02,47.03,46.87,46.9,636219.0,39.5936,39.602,39.4672,39.4925,636219.0
2019-08-23 13:30:00,46.9,47.05,46.89,47.0,611153.0,39.4925,39.6188,39.4841,39.5767,611153.0
2019-08-23 14:00:00,47.0,47.03,46.97,47.0,722419.0,39.5767,39.602,39.5515,39.5767,722419.0
2019-08-23 14:30:00,47.0,47.04,46.9,46.94,1615408.0,39.5767,39.6104,39.4925,39.5262,1615408.0
2019-08-23 15:00:00,46.94,47.04,46.93,47.0,1102671.0,39.5262,39.6104,39.5178,39.5767,1102671.0
2019-08-23 15:30:00,47.0,47.01,46.88,46.98,2102320.0,39.5767,39.5851,39.4757,39.5599,2102320.0
2019-08-26 09:30:00,47.27,47.33,47.18,47.22,1487528.0,39.8041,39.8546,39.7283,39.762,1487528.0
2019-08-26 10:00:00,47.22,47.23,47.07,47.12,635086.0,39.762,39.7704,39.6357,39.6778,635086.0
2019-08-26 10:30:00,47.12,47.18,47.07,47.16,688449.0,39.6778,39.7283,39.6357,39.7114,688449.0
2019-08-26 11:00:00,47.15,47.27,47.14,47.24,756697.0,39.703,39.8041,39.6946,39.7788,756697.0
2019-08-26 11:30:00,47.24,47.26,47.15,47.17,759766.0,39.7788,39.7957,39.703,39.7199,759766.0
2019-08-26 12:00:00,47.17,47.26,47.13,47.24,3111187.0,39.7199,39.7957,39.6862,39.7788,3111187.0
2019-08-26 12:30:00,47.24,47.26,47.21,47.24,423953.0,39.7788,39.7957,39.7535,39.7788,423953.0
2019-08-26 13:00:00,47.24,47.26,47.18,47.19,565227.0,39.7788,39.7957,39.7283,39.7367,565227.0
2019-08-26 13:30:00,47.2,47.2,47.14,47.16,428792.0,39.7451,39.7451,39.6946,39.7114,428792.0
2019-08-26 14:00:00,47.16,47.16,47.08,47.09,616227.0,39.7114,39.7114,39.6441,39.6525,616227.0
2019-08-26 14:30:00,47.09,47.15,47.08,47.15,352581.0,39.6525,39.703,39.6441,39.703,352581.0
2019-08-26 15:00:00,47.14,47.19,47.12,47.13,478195.0,39.6946,39.7367,39.6778,39.6862,478195.0
2019-08-26 15:30:00,47.13,47.19,47.12,47.19,1936901.0,39.6862,39.7367,39.6778,39.7367,1936901.0
2019-08-27 09:30:00,47.5,47.65,47.47,47.55,2246739.0,39.9977,40.1241,39.9725,40.0398,2246739.0
2019-08-27 10:00:00,47.54,47.58,47.41,47.43,1146298.0,40.0314,40.0651,39.922,39.9388,1146298.0
2019-08-27 10:30:00,47.42,47.52,47.41,47.41,860881.0,39.9304,40.0146,39.922,39.922,860881.0
2019-08-27 11:00:00,47.42,47.46,47.31,47.33,5445954.0,39.9304,39.9641,39.8378,39.8546,5445954.0
2019-08-27 11:30:00,47.33,47.43,47.32,47.33,637170.0,39.8546,39.9388,39.8462,39.8546,637170.0
2019-08-27 12:00:00,47.32,47.39,47.26,47.36,1524443.0,39.8462,39.9051,39.7957,39.8799,1524443.0
2019-08-27 12:30:00,47.35,47.38,47.21,47.22,1400801.0,39.8714,39.8967,39.7535,39.762,1400801.0
2019-08-27 13:00:00,47.21,47.28,47.19,47.27,691007.0,39.7535,39.8125,39.7367,39.8041,691007.0
2019-08-27 13:30:00,47.26,47.4,47.25,47.34,589040.0,39.7957,39.9135,39.7872,39.863,589040.0
2019-08-27 14:00:00,47.34,47.36,47.3,47.32,810056.0,39.863,39.8799,39.8293,39.8462,810056.0
2019-08-27 14:30:00,47.31,47.4,47.29,47.39,878131.0,39.8378,39.9135,39.8209,39.9051,878131.0
2019-08-27 15:00:00,47.39,47.44,47.33,47.34,1089461.0,39.9051,39.9472,39.8546,39.863,1089461.0
2019-08-27 15:30:00,47.34,47.39,47.25,47.26,2160701.0,39.863,39.9051,39.7872,39.7957,2160701.0
2019-08-28 09:30:00,47.17,47.29,47.06,47.28,1332014.0,39.7199,39.8209,39.6272,39.8125,1332014.0
2019-08-28 10:00:00,47.28,47.32,47.2,47.23,470812.0,39.8125,39.8462,39.7451,39.7704,470812.0
2019-08-28 10:30:00,47.24,47.35,47.23,47.29,521859.0,39.7788,39.8714,39.7704,39.8209,521859.0
2019-08-28 11:00:00,47.29,47.39,47.24,47.37,565607.0,39.8209,39.9051,39.7788,39.8883,565607.0
2019-08-28 11:30:00,47.38,47.42,47.36,47.41,470010.0,39.8967,39.9304,39.8799,39.922,470010.0
2019-08-28 12:00:00,47.4,47.41,47.34,47.35,281844.0,39.9135,39.922,39.863,39.8714,281844.0
2019-08-28 12:30:00,47.36,47.44,47.34,47.42,485826.0,39.8799,39.9472,39.863,39.9304,485826.0
2019-08-28 13:00:00,47.43,47.43,47.35,47.42,425319.0,39.9388,39.9388,39.8714,39.9304,425319.0
2019-08-28 13:30:00,47.42,47.47,47.39,47.42,194681.0,39.9304,39.9725,39.9051,39.9304,194681.0
2019-08-28 14:00:00,47.42,47.44,47.4,47.43,296963.0,39.9304,39.9472,39.9135,39.9388,296963.0
2019-08-28 14:30:00,47.43,47.46,47.4,47.45,607097.0,39.9388,39.9641,39.9135,39.9556,607097.0
2019-08-28 15:00:00,47.44,47.46,47.4,47.4,418706.0,39.9472,39.9641,39.9135,39.9135,418706.0
2019-08-28 15:30:00,47.4,47.44,47.37,47.4,1081796.0,39.9135,39.9472,39.8883,39.9135,1081796.0
2019-08-29 09:30:00,47.68,47.8,47.67,47.75,1345351.0,40.1493,40.2504,40.1409,40.2083,1345351.0
2019-08-29 10:00:00,47.76,47.77,47.7,47.73,686557.0,40.2167,40.2251,40.1662,40.1914,686557.0
2019-08-29 10:30:00,47.73,47.74,47.53,47.68,915502.0,40.1914,40.1998,40.023,40.1493,915502.0
2019-08-29 11:00:00,47.68,47.83,47.65,47.8,428758.0,40.1493,40.2756,40.1241,40.2504,428758.0
2019-08-29 11:30:00,47.8,47.86,47.79,47.83,235931.0,40.2504,40.3009,40.2419,40.2756,235931.0
2019-08-29 12:00:00,47.83,47.86,47.81,47.84,340567.0,40.2756,40.3009,40.2588,40.284,340567.0
2019-08-29 12:30:00,47.83,47.93,47.83,47.92,363022.0,40.2756,40.3598,40.2756,40.3514,363022.0
2019-08-29 13:00:00,47.92,47.94,47.89,47.92,1948637.0,40.3514,40.3683,40.3261,40.3514,1948637.0
2019-08-29 13:30:00,47.92,47.95,47.89,47.93,315958.0,40.3514,40.3767,40.3261,40.3598,315958.0
2019-08-29 14:00:00,47.93,47.96,47.88,47.92,483204.0,40.3598,40.3851,40.3177,40.3514,483204.0
2019-08-29 14:30:00,47.92,47.94,47.89,47.89,175992.0,40.3514,40.3683,40.3261,40.3261,175992.0
2019-08-29 15:00:00,47.89,47.9,47.85,47.86,507284.0,40.3261,40.3346,40.2925,40.3009,507284.0
2019-08-29 15:30:00,47.87,47.92,47.86,47.92,1709833.0,40.3093,40.3514,40.3009,40.3514,1709833.0
2019-08-30 09:30:00,48.31,48.31,48.2,48.25,1005032.0,40.6798,40.6798,40.5872,40.6293,1005032.0
2019-08-30 10:00:00,48.26,48.3,48.13,48.15,1134173.0,40.6377,40.6714,40.5282,40.5451,1134173.0
2019-08-30 10:30:00,48.15,48.22,48.15,48.18,595950.0,40.5451,40.604,40.5451,40.5703,595950.0
2019-08-30 11:00:00,48.19,48.2,48.01,48.07,1351451.0,40.5788,40.5872,40.4272,40.4777,1351451.0
2019-08-30 11:30:00,48.07,48.16,48.05,48.13,472873.0,40.4777,40.5535,40.4609,40.5282,472873.0
2019-08-30 12:00:00,48.14,48.18,48.11,48.16,229686.0,40.5367,40.5703,40.5114,40.5535,229686.0
2019-08-30 12:30:00,48.16,48.17,48.11,48.13,399636.0,40.5535,40.5619,40.5114,40.5282,399636.0
2019-08-30 13:00:00,48.13,48.13,48.06,48.07,511000.0,40.5282,40.5282,40.4693,40.4777,511000.0
2019-08-30 13:30:00,48.07,48.08,48.02,48.03,473481.0,40.4777,40.4861,40.4356,40.444,473481.0
2019-08-30 14:00:00,48.03,48.18,48.03,48.18,635715.0,40.444,40.5703,40.444,40.5703,635715.0
2019-08-30 14:30:00,48.18,48.2,48.13,48.16,1076181.0,40.5703,40.5872,40.5282,40.5535,1076181.0
2019-08-30 15:00:00,48.17,48.22,48.13,48.21,979594.0,40.5619,40.604,40.5282,40.5956,979594.0
2019-08-30 15:30:00,48.21,48.3,48.18,48.27,2290867.0,40.5956,40.6714,40.5703,40.6461,2290867.0
2019-09-03 09:30:00,47.79,47.95,47.76,47.92,1568925.0,40.2419,40.3767,40.2167,40.3514,1568925.0
2019-09-03 10:00:00,47.91,47.93,47.78,47.84,1567384.0,40.343,40.3598,40.2335,40.284,1567384.0
2019-09-03 10:30:00,47.84,47.99,47.79,47.99,1541753.0,40.284,40.4104,40.2419,40.4104,1541753.0
2019-09-03 11:00:00,47.99,48.0,47.84,47.91,557086.0,40.4104,40.4188,40.284,40.343,557086.0
2019-09-03 11:30:00,47.9,48.01,47.9,47.92,733817.0,40.3346,40.4272,40.3346,40.3514,733817.0
2019-09-03 12:00:00,47.92,47.94,47.88,47.92,489794.0,40.3514,40.3683,40.3177,40.3514,489794.0
2019-09-03 12:30:00,47.91,47.94,47.88,47.9,345984.0,40.343,40.3683,40.3177,40.3346,345984.0
2019-09-03 13:00:00,47.9,47.94,47.89,47.93,432998.0,40.3346,40.3683,40.3261,40.3598,432998.0
2019-09-03 13:30:00,47.93,47.93,47.86,47.89,340968.0,40.3598,40.3598,40.3009,40.3261,340968.0
2019-09-03 14:00:00,47.89,47.92,47.87,47.91,498825.0,40.3261,40.3514,40.3093,40.343,498825.0
2019-09-03 14:30:00,47.9,47.93,47.86,47.89,550914.0,40.3346,40.3598,40.3009,40.3261,550914.0
2019-09-03 15:00:00,47.88,47.92,47.85,47.91,514639.0,40.3177,40.3514,40.2925,40.343,514639.0
2019-09-03 15:30:00,47.91,48.01,47.9,48.01,2251026.0,40.343,40.4272,40.3346,40.4272,2251026.0
2019-09-04 09:30:00,48.63,48.7,48.55,48.66,1462464.0,40.9493,41.0082,40.8819,40.9745,1462464.0
2019-09-04 10:00:00,48.66,48.72,48.58,48.71,923871.0,40.9745,41.0251,40.9072,41.0166,923871.0
2019-09-04 10:30:00,48.7,48.75,48.66,48.72,440748.0,41.0082,41.0503,40.9745,41.0251,440748.0
2019-09-04 11:00:00,48.73,48.77,48.67,48.77,576996.0,41.0335,41.0672,40.983,41.0672,576996.0
2019-09-04 11:30:00,48.77,48.79,48.74,48.75,434670.0,41.0672,41.084,41.0419,41.0503,434670.0
2019-09-04 12:00:00,48.75,48.78,48.72,48.77,559604.0,41.0503,41.0756,41.0251,41.0672,559604.0
2019-09-04 12:30:00,48.77,48.83,48.75,48.83,298628.0,41.0672,41.1177,41.0503,41.1177,298628.0
2019-09-04 13:00:00,48.82,48.85,48.78,48.8,1180515.0,41.1093,41.1345,41.0756,41.0924,1180515.0
2019-09-04 13:30:00,48.8,48.8,48.74,48.75,332118.0,41.0924,41.0924,41.0419,41.0503,332118.0
2019-09-04 14:00:00,48.74,48.78,48.72,48.74,527322.0,41.0419,41.0756,41.0251,41.0419,527322.0
2019-09-04 14:30:00,48.75,48.79,48.73,48.77,872354.0,41.0503,41.084,41.0335,41.0672,872354.0
2019-09-04 15:00:00,48.77,48.8,48.76,48.79,567374.0,41.0672,41.0924,41.0587,41.084,567374.0
2019-09-04 15:30:00,48.79,48.81,48.76,48.81,1958776.0,41.084,41.1008,41.0587,41.1008,1958776.0
2019-09-05 09:30:00,49.34,49.46,49.32,49.4,2789727.0,41.5471,41.6482,41.5303,41.5977,2789727.0
2019-09-05 10:00:00,49.41,49.5,49.35,49.39,1416450.0,41.6061,41.6819,41.5556,41.5892,1416450.0
2019-09-05 10:30:00,49.4,49.43,49.3,49.32,790066.0,41.5977,41.6229,41.5134,41.5303,790066.0
2019-09-05 11:00:00,49.32,49.38,49.29,49.36,388509.0,41.5303,41.5808,41.505,41.564,388509.0
2019-09-05 11:30:00,49.36,49.41,49.34,49.39,587293.0,41.564,41.6061,41.5471,41.5892,587293.0
2019-09-05 12:00:00,49.39,49.41,49.34,49.36,570484.0,41.5892,41.6061,41.5471,41.564,570484.0
2019-09-05 12:30:00,49.35,49.42,49.35,49.41,528905.0,41.5556,41.6145,41.5556,41.6061,528905.0
2019-09-05 13:00:00,49.42,49.43,49.34,49.38,576132.0,41.6145,41.6229,41.5471,41.5808,576132.0
2019-09-05 13:30:00,49.37,49.39,49.35,49.38,656295.0,41.5724,41.5892,41.5556,41.5808,656295.0
2019-09-05 14:00:00,49.38,49.38,49.34,49.37,661084.0,41.5808,41.5808,41.5471,41.5724,661084.0
2019-09-05 14:30:00,49.36,49.38,49.34,49.38,904936.0,41.564,41.5808,41.5471,41.5808,904936.0
2019-09-05 15:00:00,49.38,49.42,49.36,49.41,1736164.0,41.5808,41.6145,41.564,41.6061,1736164.0
2019-09-05 15:30:00,49.41,49.42,49.34,49.36,2808438.0,41.6061,41.6145,41.5471,41.564,2808438.0
2019-09-06 09:30:00,49.59,49.69,49.54,49.63,1032712.0,41.7576,41.8419,41.7155,41.7913,1032712.0
2019-09-06 10:00:00,49.63,49.67,49.58,49.59,769735.0,41.7913,41.825,41.7492,41.7576,769735.0
2019-09-06 10:30:00,49.61,49.62,49.56,49.61,448110.0,41.7745,41.7829,41.7324,41.7745,448110.0
2019-09-06 11:00:00,49.61,49.69,49.59,49.67,4401640.0,41.7745,41.8419,41.7576,41.825,4401640.0
2019-09-06 11:30:00,49.66,49.68,49.63,49.65,777741.0,41.8166,41.8334,41.7913,41.8082,777741.0
2019-09-06 12:00:00,49.65,49.67,49.62,49.65,316973.0,41.8082,41.825,41.7829,41.8082,316973.0
2019-09-06 12:30:00,49.66,49.66,49.49,49.59,330114.0,41.8166,41.8166,41.6734,41.7576,330114.0
2019-09-06 13:00:00,49.59,49.63,49.53,49.57,276307.0,41.7576,41.7913,41.7071,41.7408,276307.0
2019-09-06 13:30:00,49.57,49.61,49.56,49.61,630970.0,41.7408,41.7745,41.7324,41.7745,630970.0
2019-09-06 14:00:00,49.61,49.62,49.54,49.55,648589.0,41.7745,41.7829,41.7155,41.724,648589.0
2019-09-06 14:30:00,49.55,49.58,49.52,49.53,712204.0,41.724,41.7492,41.6987,41.7071,712204.0
2019-09-06 15:00:00,49.54,49.54,49.51,49.53,411684.0,41.7155,41.7155,41.6903,41.7071,411684.0
2019-09-06 15:30:00,49.53,49.57,49.49,49.55,1674683.0,41.7071,41.7408,41.6734,41.724,1674683.0
2019-09-09 09:30:00,49.65,49.72,49.61,49.68,677857.0,41.8082,41.8671,41.7745,41.8334,677857.0
2019-09-09 10:00:00,49.68,49.79,49.67,49.74,1008208.0,41.8334,41.9261,41.825,41.884,1008208.0
2019-09-09 10:30:00,49.74,49.76,49.71,49.75,1374450.0,41.884,41.9008,41.8587,41.8924,1374450.0
2019-09-09 11:00:00,49.75,49.81,49.72,49.8,2110772.0,41.8924,41.9429,41.8671,41.9345,2110772.0
2019-09-09 11:30:00,49.81,49.82,49.76,49.79,498728.0,41.9429,41.9513,41.9008,41.9261,498728.0
2019-09-09 12:00:00,49.79,49.8,49.62,49.63,1075465.0,41.9261,41.9345,41.7829,41.7913,1075465.0
2019-09-09 12:30:00,49.63,49.64,49.54,49.63,1679988.0,41.7913,41.7997,41.7155,41.7913,1679988.0
2019-09-09 13:00:00,49.64,49.66,49.61,49.64,553421.0,41.7997,41.8166,41.7745,41.7997,553421.0
2019-09-09 13:30:00,49.63,49.69,49.59,49.67,685674.0,41.7913,41.8419,41.7576,41.825,685674.0
2019-09-09 14:00:00,49.68,49.68,49.63,49.66,338741.0,41.8334,41.8334,41.7913,41.8166,338741.0
2019-09-09 14:30:00,49.65,49.67,49.62,49.64,423966.0,41.8082,41.825,41.7829,41.7997,423966.0
2019-09-09 15:00:00,49.63,49.68,49.62,49.65,392290.0,41.7913,41.8334,41.7829,41.8082,392290.0
2019-09-09 15:30:00,49.65,49.72,49.62,49.69,636860.0,41.8082,41.8671,41.7829,41.8419,636860.0
2019-09-10 09:30:00,49.63,49.64,49.44,49.51,1217189.0,41.7913,41.7997,41.6313,41.6903,1217189.0
2019-09-10 10:00:00,49.51,49.56,49.45,49.55,678663.0,41.6903,41.7324,41.6398,41.724,678663.0
2019-09-10 10:30:00,49.55,49.59,49.52,49.57,655555.0,41.724,41.7576,41.6987,41.7408,655555.0
2019-09-10 11:00:00,49.57,49.64,49.56,49.57,523989.0,41.7408,41.7997,41.7324,41.7408,523989.0
2019-09-10 11:30:00,49.56,49.76,49.55,49.72,561881.0,41.7324,41.9008,41.724,41.8671,561881.0
2019-09-10 12:00:00,49.72,49.8,49.66,49.8,522875.0,41.8671,41.9345,41.8166,41.9345,522875.0
2019-09-10 12:30:00,49.79,49.79,49.73,49.75,300584.0,41.9261,41.9261,41.8755,41.8924,300584.0
2019-09-10 13:00:00,49.75,49.75,49.64,49.68,534507.0,41.8924,41.8924,41.7997,41.8334,534507.0
2019-09-10 13:30:00,49.68,49.7,49.63,49.64,311835.0,41.8334,41.8503,41.7913,41.7997,311835.0
2019-09-10 14:00:00,49.64,49.66,49.6,49.61,408704.0,41.7997,41.8166,41.7661,41.7745,408704.0
2019-09-10 14:30:00,49.61,49.63,49.58,49.61,440224.0,41.7745,41.7913,41.7492,41.7745,440224.0
2019-09-10 15:00:00,49.61,49.64,49.58,49.6,376690.0,41.7745,41.7997,41.7492,41.7661,376690.0
2019-09-10 15:30:00,49.61,49.7,49.59,49.7,1273572.0,41.7745,41.8503,41.7576,41.8503,1273572.0
2019-09-11 09:30:00,49.86,49.99,49.8,49.95,818073.0,41.985,42.0945,41.9345,42.0608,818073.0
2019-09-11 10:00:00,49.96,50.06,49.95,50.05,822243.0,42.0692,42.1534,42.0608,42.145,822243.0
2019-09-11 10:30:00,50.04,50.09,50.01,50.09,448655.0,42.1366,42.1787,42.1113,42.1787,448655.0
2019-09-11 11:00:00,50.09,50.09,50.01,50.02,486851.0,42.1787,42.1787,42.1113,42.1197,486851.0
2019-09-11 11:30:00,50.02,50.07,49.98,50.04,415888.0,42.1197,42.1618,42.086,42.1366,415888.0
2019-09-11 12:00:00,50.04,50.08,50.0,50.02,394142.0,42.1366,42.1703,42.1029,42.1197,394142.0
2019-09-11 12:30:00,50.02,50.07,50.01,50.05,478898.0,42.1197,42.1618,42.1113,42.145,478898.0
2019-09-11 13:00:00,50.05,50.07,50.03,50.05,309626.0,42.145,42.1618,42.1282,42.145,309626.0
2019-09-11 13:30:00,50.05,50.09,50.04,50.04,468137.0,42.145,42.1787,42.1366,42.1366,468137.0
2019-09-11 14:00:00,50.04,50.06,50.02,50.04,353589.0,42.1366,42.1534,42.1197,42.1366,353589.0
2019-09-11 14:30:00,50.04,50.05,49.97,50.0,471188.0,42.1366,42.145,42.0776,42.1029,471188.0
2019-09-11 15:00:00,49.99,50.06,49.99,50.04,461897.0,42.0945,42.1534,42.0945,42.1366,461897.0
2019-09-11 15:30:00,50.05,50.09,50.02,50.09,1325989.0,42.145,42.1787,42.1197,42.1787,1325989.0
2019-09-12 09:30:00,50.42,50.45,50.22,50.33,1354034.0,42.4566,42.4818,42.2881,42.3808,1354034.0
2019-09-12 10:00:00,50.33,50.71,50.3,50.68,2523857.0,42.3808,42.7008,42.3555,42.6755,2523857.0
2019-09-12 10:30:00,50.68,50.72,50.32,50.43,2653222.0,42.6755,42.7092,42.3723,42.465,2653222.0
2019-09-12 11:00:00,50.42,50.5,50.35,50.47,652762.0,42.4566,42.5239,42.3976,42.4987,652762.0
2019-09-12 11:30:00,50.47,50.56,50.44,50.54,346722.0,42.4987,42.5744,42.4734,42.5576,346722.0
2019-09-12 12:00:00,50.54,50.55,50.47,50.47,310135.0,42.5576,42.566,42.4987,42.4987,310135.0
2019-09-12 12:30:00,50.47,50.51,50.45,50.49,1190714.0,42.4987,42.5323,42.4818,42.5155,1190714.0
2019-09-12 13:00:00,50.5,50.57,50.45,50.47,765701.0,42.5239,42.5829,42.4818,42.4987,765701.0
2019-09-12 13:30:00,50.48,50.51,50.44,50.46,716148.0,42.5071,42.5323,42.4734,42.4902,716148.0
2019-09-12 14:00:00,50.45,50.5,50.43,50.49,244401.0,42.4818,42.5239,42.465,42.5155,244401.0
2019-09-12 14:30:00,50.49,50.51,50.46,50.48,392424.0,42.5155,42.5323,42.4902,42.5071,392424.0
2019-09-12 15:00:00,50.48,50.51,50.45,50.48,592811.0,42.5071,42.5323,42.4818,42.5071,592811.0
2019-09-12 15:30:00,50.48,50.51,50.42,50.45,2311906.0,42.5071,42.5323,42.4566,42.4818,2311906.0
2019-09-13 09:30:00,50.71,50.75,50.66,50.69,629845.0,42.7008,42.7344,42.6586,42.6839,629845.0
2019-09-13 10:00:00,50.69,50.77,50.64,50.75,2052442.0,42.6839,42.7513,42.6418,42.7344,2052442.0
2019-09-13 10:30:00,50.76,50.84,50.71,50.83,1175314.0,42.7429,42.8102,42.7008,42.8018,1175314.0
2019-09-13 11:00:00,50.83,50.86,50.74,50.75,462040.0,42.8018,42.8271,42.726,42.7344,462040.0
2019-09-13 11:30:00,50.76,50.8,50.73,50.78,875283.0,42.7429,42.7765,42.7176,42.7597,875283.0
2019-09-13 12:00:00,50.77,50.8,50.69,50.71,790644.0,42.7513,42.7765,42.6839,42.7008,790644.0
2019-09-13 12:30:00,50.71,50.75,50.7,50.71,332064.0,42.7008,42.7344,42.6923,42.7008,332064.0
2019-09-13 13:00:00,50.72,50.76,50.7,50.74,1120967.0,42.7092,42.7429,42.6923,42.726,1120967.0
2019-09-13 13:30:00,50.74,50.75,50.67,50.7,682075.0,42.726,42.7344,42.6671,42.6923,682075.0
2019-09-13 14:00:00,50.7,50.74,50.7,50.72,393083.0,42.6923,42.726,42.6923,42.7092,393083.0
2019-09-13 14:30:00,50.72,50.74,50.69,50.71,583948.0,42.7092,42.726,42.6839,42.7008,583948.0
2019-09-13 15:00:00,50.71,50.72,50.65,50.69,289533.0,42.7008,42.7092,42.6502,42.6839,289533.0
2019-09-13 15:30:00,50.68,50.73,50.67,50.7,2438428.0,42.6755,42.7176,42.6671,42.6923,2438428.0
2019-09-16 09:30:00,50.3,50.36,50.25,50.34,1481105.0,42.3555,42.406,42.3134,42.3892,1481105.0
2019-09-16 10:00:00,50.34,50.47,50.32,50.41,736460.0,42.3892,42.4987,42.3723,42.4481,736460.0
2019-09-16 10:30:00,50.41,50.48,50.39,50.47,1003491.0,42.4481,42.5071,42.4313,42.4987,1003491.0
2019-09-16 11:00:00,50.48,50.55,50.47,50.54,670376.0,42.5071,42.566,42.4987,42.5576,670376.0
2019-09-16 11:30:00,50.54,50.54,50.33,50.34,847098.0,42.5576,42.5576,42.3808,42.3892,847098.0
2019-09-16 12:00:00,50.33,50.39,50.31,50.34,332996.0,42.3808,42.4313,42.3639,42.3892,332996.0
2019-09-16 12:30:00,50.35,50.36,50.28,50.3,537528.0,42.3976,42.406,42.3387,42.3555,537528.0
2019-09-16 13:00:00,50.3,50.32,50.26,50.29,565299.0,42.3555,42.3723,42.3218,42.3471,565299.0
2019-09-16 13:30:00,50.29,50.3,50.22,50.23,669998.0,42.3471,42.3555,42.2881,42.2966,669998.0
2019-09-16 14:00:00,50.23,50.28,50.23,50.27,790784.0,42.2966,42.3387,42.2966,42.3302,790784.0
2019-09-16 14:30:00,50.27,50.28,50.23,50.25,507312.0,42.3302,42.3387,42.2966,42.3134,507312.0
2019-09-16 15:00:00,50.26,50.27,50.22,50.22,925527.0,42.3218,42.3302,42.2881,42.2881,925527.0
2019-09-16 15:30:00,50.22,50.32,50.19,50.31,2365512.0,42.2881,42.3723,42.2629,42.3639,2365512.0
2019-09-17 09:30:00,49.87,50.02,49.82,49.98,2297328.0,41.9934,42.1197,41.9513,42.086,2297328.0
2019-09-17 10:00:00,49.98,50.06,49.96,50.03,887077.0,42.086,42.1534,42.0692,42.1282,887077.0
2019-09-17 10:30:00,50.03,50.09,50.03,50.07,644147.0,42.1282,42.1787,42.1282,42.1618,644147.0
2019-09-17 11:00:00,50.07,50.2,50.06,50.2,1090295.0,42.1618,42.2713,42.1534,42.2713,1090295.0
2019-09-17 11:30:00,50.19,50.22,50.15,50.2,610093.0,42.2629,42.2881,42.2292,42.2713,610093.0
2019-09-17 12:00:00,50.21,50.25,50.14,50.17,983998.0,42.2797,42.3134,42.2208,42.246,983998.0
2019-09-17 12:30:00,50.16,50.17,50.13,50.16,811826.0,42.2376,42.246,42.2124,42.2376,811826.0
2019-09-17 13:00:00,50.16,50.21,50.15,50.17,399475.0,42.2376,42.2797,42.2292,42.246,399475.0
2019-09-17 13:30:00,50.18,50.27,50.16,50.24,550396.0,42.2545,42.3302,42.2376,42.305,550396.0
2019-09-17 14:00:00,50.24,50.28,50.21,50.23,688000.0,42.305,42.3387,42.2797,42.2966,688000.0
2019-09-17 14:30:00,50.23,50.25,50.21,50.24,791800.0,42.2966,42.3134,42.2797,42.305,791800.0
2019-09-17 15:00:00,50.23,50.26,50.22,50.25,1185261.0,42.2966,42.3218,42.2881,42.3134,1185261.0
2019-09-17 15:30:00,50.25,50.31,50.25,50.29,1885218.0,42.3134,42.3639,42.3134,42.3471,1885218.0
2019-09-18 09:30:00,50.23,50.26,50.18,50.19,618826.0,42.2966,42.3218,42.2545,42.2629,618826.0
2019-09-18 10:00:00,50.19,50.21,50.17,50.2,485052.0,42.2629,42.2797,42.246,42.2713,485052.0
2019-09-18 10:30:00,50.2,50.22,50.16,50.17,460118.0,42.2713,42.2881,42.2376,42.246,460118.0
2019-09-18 11:00:00,50.18,50.19,50.1,50.11,1094125.0,42.2545,42.2629,42.1871,42.1955,1094125.0
2019-09-18 11:30:00,50.1,50.16,50.09,50.15,303837.0,42.1871,42.2376,42.1787,42.2292,303837.0
2019-09-18 12:00:00,50.16,50.21,50.15,50.18,278438.0,42.2376,42.2797,42.2292,42.2545,278438.0
2019-09-18 12:30:00,50.19,50.21,50.14,50.16,581820.0,42.2629,42.2797,42.2208,42.2376,581820.0
2019-09-18 13:00:00,50.15,50.22,50.15,50.17,523912.0,42.2292,42.2881,42.2292,42.246,523912.0
2019-09-18 13:30:00,50.16,50.24,50.15,50.21,451327.0,42.2376,42.305,42.2292,42.2797,451327.0
2019-09-18 14:00:00,50.22,50.29,49.87,49.9,2503583.0,42.2881,42.3471,41.9934,42.0187,2503583.0
2019-09-18 14:30:00,49.9,49.98,49.72,49.86,3116131.0,42.0187,42.086,41.8671,41.985,3116131.0
2019-09-18 15:00:00,49.86,49.92,49.78,49.87,2268832.0,41.985,42.0355,41.9176,41.9934,2268832.0
2019-09-18 15:30:00,49.87,50.1,49.86,50.09,4631266.0,41.9934,42.1871,41.985,42.1787,4631266.0
2019-09-19 09:30:00,50.08,50.19,50.07,50.12,1471430.0,42.1703,42.2629,42.1618,42.2039,1471430.0
2019-09-19 10:00:00,50.11,50.18,50.1,50.12,466359.0,42.1955,42.2545,42.1871,42.2039,466359.0
2019-09-19 10:30:00,50.12,50.25,50.12,50.2,651291.0,42.2039,42.3134,42.2039,42.2713,651291.0
2019-09-19 11:00:00,50.2,50.22,50.15,50.17,602528.0,42.2713,42.2881,42.2292,42.246,602528.0
2019-09-19 11:30:00,50.17,50.23,50.13,50.18,494319.0,42.246,42.2966,42.2124,42.2545,494319.0
2019-09-19 12:00:00,50.17,50.19,50.06,50.08,474962.0,42.246,42.2629,42.1534,42.1703,474962.0
2019-09-19 12:30:00,50.07,50.17,50.06,50.16,324465.0,42.1618,42.246,42.1534,42.2376,324465.0
2019-09-19 13:00:00,50.16,50.19,50.13,50.16,424467.0,42.2376,42.2629,42.2124,42.2376,424467.0
2019-09-19 13:30:00,50.16,50.16,50.05,50.12,674399.0,42.2376,42.2376,42.145,42.2039,674399.0
2019-09-19 14:00:00,50.12,50.15,50.09,50.11,438038.0,42.2039,42.2292,42.1787,42.1955,438038.0
2019-09-19 14:30:00,50.11,50.11,50.0,50.02,1484019.0,42.1955,42.1955,42.1029,42.1197,1484019.0
2019-09-19 15:00:00,50.02,50.03,49.92,49.94,2707150.0,42.1197,42.1282,42.0355,42.0524,2707150.0
2019-09-19 15:30:00,49.93,49.94,49.8,49.87,7141099.0,42.0439,42.0524,41.9345,41.9934,7141099.0
2019-09-20 09:30:00,50.29,50.33,50.23,50.24,867359.0,42.3471,42.3808,42.2966,42.305,867359.0
2019-09-20 10:00:00,50.22,50.26,50.19,50.22,461461.0,42.2881,42.3218,42.2629,42.2881,461461.0
2019-09-20 10:30:00,50.22,50.25,50.15,50.17,834322.0,42.2881,42.3134,42.2292,42.246,834322.0
2019-09-20 11:00:00,50.17,50.26,50.15,50.16,607816.0,42.246,42.3218,42.2292,42.2376,607816.0
2019-09-20 11:30:00,50.16,50.18,50.1,50.18,657054.0,42.2376,42.2545,42.1871,42.2545,657054.0
2019-09-20 12:00:00,50.18,50.21,50.15,50.16,314072.0,42.2545,42.2797,42.2292,42.2376,314072.0
2019-09-20 12:30:00,50.16,50.17,50.09,50.16,627420.0,42.2376,42.246,42.1787,42.2376,627420.0
2019-09-20 13:00:00,50.16,50.19,49.75,49.92,4723429.0,42.2376,42.2629,41.8924,42.0355,4723429.0
2019-09-20 13:30:00,49.93,49.93,49.77,49.86,1457127.0,42.0439,42.0439,41.9092,41.985,1457127.0
2019-09-20 14:00:00,49.87,49.97,49.87,49.95,1523720.0,41.9934,42.0776,41.9934,42.0608,1523720.0
2019-09-20 14:30:00,49.94,49.99,49.93,49.95,325187.0,42.0524,42.0945,42.0439,42.0608,325187.0
2019-09-20 15:00:00,49.95,49.97,49.9,49.92,329441.0,42.0608,42.0776,42.0187,42.0355,329441.0
2019-09-20 15:30:00,49.91,49.97,49.88,49.92,1516925.0,42.0271,42.0776,42.0018,42.0355,1516925.0
2019-09-23 09:30:00,49.78,49.99,49.74,49.9,1816056.0,41.9176,42.0945,41.884,42.0187,1816056.0
2019-09-23 10:00:00,49.89,49.92,49.78,49.91,790780.0,42.0103,42.0355,41.9176,42.0271,790780.0
2019-09-23 10:30:00,49.91,49.96,49.89,49.94,434435.0,42.0271,42.0692,42.0103,42.0524,434435.0
2019-09-23 11:00:00,49.94,50.04,49.93,50.0,863143.0,42.0524,42.1366,42.0439,42.1029,863143.0
2019-09-23 11:30:00,50.01,50.02,49.96,49.99,392641.0,42.1113,42.1197,42.0692,42.0945,392641.0
2019-09-23 12:00:00,49.98,50.05,49.97,50.03,315422.0,42.086,42.145,42.0776,42.1282,315422.0
2019-09-23 12:30:00,50.04,50.04,49.94,49.97,386549.0,42.1366,42.1366,42.0524,42.0776,386549.0
2019-09-23 13:00:00,49.98,50.01,49.96,50.01,352091.0,42.086,42.1113,42.0692,42.1113,352091.0
2019-09-23 13:30:00,50.02,50.04,49.99,50.03,258674.0,42.1197,42.1366,42.0945,42.1282,258674.0
2019-09-23 14:00:00,50.03,50.03,49.99,50.02,236313.0,42.1282,42.1282,42.0945,42.1197,236313.0
2019-09-23 14:30:00,50.02,50.04,50.0,50.01,364301.0,42.1197,42.1366,42.1029,42.1113,364301.0
2019-09-23 15:00:00,50.01,50.05,50.0,50.01,378524.0,42.1113,42.145,42.1029,42.1113,378524.0
2019-09-23 15:30:00,50.0,50.04,49.97,50.03,471016.0,42.1029,42.1366,42.0776,42.1282,471016.0
2019-09-24 09:30:00,49.97,49.99,49.82,49.82,1269278.0,42.0776,42.0945,41.9513,41.9513,1269278.0
2019-09-24 10:00:00,49.82,49.87,49.71,49.77,1598042.0,41.9513,41.9934,41.8587,41.9092,1598042.0
2019-09-24 10:30:00,49.77,49.79,49.68,49.69,1038895.0,41.9092,41.9261,41.8334,41.8419,1038895.0
2019-09-24 11:00:00,49.69,49.69,49.6,49.63,1121598.0,41.8419,41.8419,41.7661,41.7913,1121598.0
2019-09-24 11:30:00,49.64,49.66,49.56,49.63,673791.0,41.7997,41.8166,41.7324,41.7913,673791.0
2019-09-24 12:00:00,49.62,49.66,49.45,49.51,890847.0,41.7829,41.8166,41.6398,41.6903,890847.0
2019-09-24 12:30:00,49.49,49.54,49.45,49.48,1322423.0,41.6734,41.7155,41.6398,41.665,1322423.0
2019-09-24 13:00:00,49.48,49.6,49.48,49.52,1871176.0,41.665,41.7661,41.665,41.6987,1871176.0
2019-09-24 13:30:00,49.52,49.58,49.51,49.53,1253450.0,41.6987,41.7492,41.6903,41.7071,1253450.0
2019-09-24 14:00:00,49.53,49.67,49.45,49.61,1922193.0,41.7071,41.825,41.6398,41.7745,1922193.0
2019-09-24 14:30:00,49.61,49.64,49.48,49.59,2109867.0,41.7745,41.7997,41.665,41.7576,2109867.0
2019-09-24 15:00:00,49.58,49.63,49.54,49.55,911776.0,41.7492,41.7913,41.7155,41.724,911776.0
2019-09-24 15:30:00,49.55,49.57,49.48,49.48,2840647.0,41.724,41.7408,41.665,41.665,2840647.0
2019-09-25 09:30:00,49.17,49.24,49.09,49.1,1869654.0,41.404,41.4629,41.3366,41.345,1869654.0
2019-09-25 10:00:00,49.1,49.15,49.0,49.06,2923693.0,41.345,41.3871,41.2608,41.3114,2923693.0
2019-09-25 10:30:00,49.06,49.32,49.05,49.28,1024446.0,41.3114,41.5303,41.3029,41.4966,1024446.0
2019-09-25 11:00:00,49.28,49.35,49.27,49.31,581648.0,41.4966,41.5556,41.4882,41.5219,581648.0
2019-09-25 11:30:00,49.3,49.38,49.29,49.31,562952.0,41.5134,41.5808,41.505,41.5219,562952.0
2019-09-25 12:00:00,49.32,49.36,49.3,49.34,484293.0,41.5303,41.564,41.5134,41.5471,484293.0
2019-09-25 12:30:00,49.34,49.37,49.29,49.31,567977.0,41.5471,41.5724,41.505,41.5219,567977.0
2019-09-25 13:00:00,49.32,49.34,49.3,49.31,687970.0,41.5303,41.5471,41.5134,41.5219,687970.0
2019-09-25 13:30:00,49.32,49.39,49.31,49.38,592295.0,41.5303,41.5892,41.5219,41.5808,592295.0
2019-09-25 14:00:00,49.38,49.47,49.38,49.46,744412.0,41.5808,41.6566,41.5808,41.6482,744412.0
2019-09-25 14:30:00,49.45,49.48,49.44,49.47,715744.0,41.6398,41.665,41.6313,41.6566,715744.0
2019-09-25 15:00:00,49.47,49.5,49.46,49.48,520037.0,41.6566,41.6819,41.6482,41.665,520037.0
2019-09-25 15:30:00,49.48,49.53,49.44,49.44,2942367.0,41.665,41.7071,41.6313,41.6313,2942367.0
2019-09-26 09:30:00,49.52,49.58,49.46,49.49,3166959.0,41.6987,41.7492,41.6482,41.6734,3166959.0
2019-09-26 10:00:00,49.49,49.53,49.37,49.42,1318729.0,41.6734,41.7071,41.5724,41.6145,1318729.0
2019-09-26 10:30:00,49.41,49.51,49.37,49.41,842316.0,41.6061,41.6903,41.5724,41.6061,842316.0
2019-09-26 11:00:00,49.41,49.41,49.3,49.35,649956.0,41.6061,41.6061,41.5134,41.5556,649956.0
2019-09-26 11:30:00,49.36,49.44,49.32,49.4,399355.0,41.564,41.6313,41.5303,41.5977,399355.0
2019-09-26 12:00:00,49.4,49.48,49.37,49.47,625281.0,41.5977,41.665,41.5724,41.6566,625281.0
2019-09-26 12:30:00,49.46,49.47,49.38,49.39,369600.0,41.6482,41.6566,41.5808,41.5892,369600.0
2019-09-26 13:00:00,49.39,49.43,49.37,49.38,409137.0,41.5892,41.6229,41.5724,41.5808,409137.0
2019-09-26 13:30:00,49.38,49.43,49.37,49.42,446539.0,41.5808,41.6229,41.5724,41.6145,446539.0
2019-09-26 14:00:00,49.43,49.51,49.43,49.45,690756.0,41.6229,41.6903,41.6229,41.6398,690756.0
2019-09-26 14:30:00,49.45,49.48,49.4,49.41,410998.0,41.6398,41.665,41.5977,41.6061,410998.0
2019-09-26 15:00:00,49.41,49.51,49.4,49.49,938768.0,41.6061,41.6903,41.5977,41.6734,938768.0
2019-09-26 15:30:00,49.49,49.52,49.42,49.45,934551.0,41.6734,41.6987,41.6145,41.6398,934551.0
2019-09-27 09:30:00,49.45,49.51,49.36,49.38,5051937.0,41.6398,41.6903,41.564,41.5808,5051937.0
2019-09-27 10:00:00,49.38,49.45,49.33,49.44,703546.0,41.5808,41.6398,41.5387,41.6313,703546.0
2019-09-27 10:30:00,49.43,49.51,49.41,49.49,872098.0,41.6229,41.6903,41.6061,41.6734,872098.0
2019-09-27 11:00:00,49.5,49.55,49.48,49.55,1438593.0,41.6819,41.724,41.665,41.724,1438593.0
2019-09-27 11:30:00,49.55,49.55,48.94,49.1,7260580.0,41.724,41.724,41.2103,41.345,7260580.0
2019-09-27 12:00:00,49.09,49.12,48.95,48.96,1159047.0,41.3366,41.3619,41.2187,41.2272,1159047.0
2019-09-27 12:30:00,48.96,49.01,48.79,48.8,597599.0,41.2272,41.2693,41.084,41.0924,597599.0
2019-09-27 13:00:00,48.79,48.87,48.76,48.79,828680.0,41.084,41.1514,41.0587,41.084,828680.0
2019-09-27 13:30:00,48.79,48.8,48.68,48.73,1523613.0,41.084,41.0924,40.9914,41.0335,1523613.0
2019-09-27 14:00:00,48.74,48.74,48.66,48.71,935697.0,41.0419,41.0419,40.9745,41.0166,935697.0
2019-09-27 14:30:00,48.71,48.75,48.65,48.7,1023498.0,41.0166,41.0503,40.9661,41.0082,1023498.0
2019-09-27 15:00:00,48.7,48.79,48.68,48.73,1114903.0,41.0082,41.084,40.9914,41.0335,1114903.0
2019-09-27 15:30:00,48.73,48.89,48.73,48.83,2172586.0,41.0335,41.1682,41.0335,41.1177,2172586.0
2019-09-30 09:30:00,49.19,49.27,49.15,49.25,1527181.0,41.4208,41.4882,41.3871,41.4713,1527181.0
2019-09-30 10:00:00,49.24,49.35,49.23,49.28,872020.0,41.4629,41.5556,41.4545,41.4966,872020.0
2019-09-30 10:30:00,49.29,49.33,49.23,49.26,872029.0,41.505,41.5387,41.4545,41.4798,872029.0
2019-09-30 11:00:00,49.25,49.27,49.18,49.26,1049391.0,41.4713,41.4882,41.4124,41.4798,1049391.0
2019-09-30 11:30:00,49.26,49.29,49.2,49.28,787028.0,41.4798,41.505,41.4292,41.4966,787028.0
2019-09-30 12:00:00,49.28,49.31,49.26,49.3,615453.0,41.4966,41.5219,41.4798,41.5134,615453.0
2019-09-30 12:30:00,49.3,49.31,49.27,49.3,465826.0,41.5134,41.5219,41.4882,41.5134,465826.0
2019-09-30 13:00:00,49.3,49.3,49.23,49.24,531651.0,41.5134,41.5134,41.4545,41.4629,531651.0
2019-09-30 13:30:00,49.23,49.27,49.22,49.23,655108.0,41.4545,41.4882,41.4461,41.4545,655108.0
2019-09-30 14:00:00,49.23,49.24,49.2,49.21,828765.0,41.4545,41.4629,41.4292,41.4377,828765.0
2019-09-30 14:30:00,49.21,49.22,49.16,49.16,1109693.0,41.4377,41.4461,41.3956,41.3956,1109693.0
2019-09-30 15:00:00,49.16,49.17,49.09,49.09,1330378.0,41.3956,41.404,41.3366,41.3366,1330378.0
2019-09-30 15:30:00,49.09,49.1,49.01,49.03,6908373.0,41.3366,41.345,41.2693,41.2861,6908373.0
2019-10-01 09:30:00,49.07,49.09,48.89,48.96,2825861.0,41.3198,41.3366,41.1682,41.2272,2825861.0
2019-10-01 10:00:00,48.96,49.02,48.77,48.86,2536304.0,41.2272,41.2777,41.0672,41.1429,2536304.0
2019-10-01 10:30:00,48.86,48.88,48.74,48.76,1106440.0,41.1429,41.1598,41.0419,41.0587,1106440.0
2019-10-01 11:00:00,48.75,48.89,48.7,48.88,1390577.0,41.0503,41.1682,41.0082,41.1598,1390577.0
2019-10-01 11:30:00,48.89,48.9,48.78,48.82,867974.0,41.1682,41.1766,41.0756,41.1093,867974.0
2019-10-01 12:00:00,48.81,48.87,48.74,48.82,733798.0,41.1008,41.1514,41.0419,41.1093,733798.0
2019-10-01 12:30:00,48.83,48.87,48.79,48.83,574066.0,41.1177,41.1514,41.084,41.1177,574066.0
2019-10-01 13:00:00,48.83,48.84,48.76,48.8,421501.0,41.1177,41.1261,41.0587,41.0924,421501.0
2019-10-01 13:30:00,48.8,48.81,48.75,48.76,656708.0,41.0924,41.1008,41.0503,41.0587,656708.0
2019-10-01 14:00:00,48.76,48.8,48.72,48.75,711905.0,41.0587,41.0924,41.0251,41.0503,711905.0
2019-10-01 14:30:00,48.76,48.82,48.75,48.8,1233619.0,41.0587,41.1093,41.0503,41.0924,1233619.0
2019-10-01 15:00:00,48.81,48.83,48.75,48.79,760280.0,41.1008,41.1177,41.0503,41.084,760280.0
2019-10-01 15:30:00,48.78,48.79,48.7,48.76,2016505.0,41.0756,41.084,41.0082,41.0587,2016505.0
2019-10-02 09:30:00,48.42,48.44,48.31,48.36,2289017.0,40.7724,40.7893,40.6798,40.7219,2289017.0
2019-10-02 10:00:00,48.36,48.47,48.31,48.35,1225147.0,40.7219,40.8145,40.6798,40.7135,1225147.0
2019-10-02 10:30:00,48.34,48.37,48.25,48.33,2003653.0,40.7051,40.7303,40.6293,40.6967,2003653.0
2019-10-02 11:00:00,48.32,48.41,48.3,48.36,982816.0,40.6882,40.764,40.6714,40.7219,982816.0
2019-10-02 11:30:00,48.36,48.37,48.27,48.33,1185310.0,40.7219,40.7303,40.6461,40.6967,1185310.0
2019-10-02 12:00:00,48.32,48.33,48.25,48.27,608161.0,40.6882,40.6967,40.6293,40.6461,608161.0
2019-10-02 12:30:00,48.27,48.29,48.15,48.19,689679.0,40.6461,40.663,40.5451,40.5788,689679.0
2019-10-02 13:00:00,48.19,48.29,48.17,48.27,605125.0,40.5788,40.663,40.5619,40.6461,605125.0
2019-10-02 13:30:00,48.28,48.29,48.22,48.25,518223.0,40.6546,40.663,40.604,40.6293,518223.0
2019-10-02 14:00:00,48.25,48.34,48.22,48.34,714270.0,40.6293,40.7051,40.604,40.7051,714270.0
2019-10-02 14:30:00,48.34,48.39,48.3,48.38,675626.0,40.7051,40.7472,40.6714,40.7388,675626.0
2019-10-02 15:00:00,48.39,48.44,48.35,48.39,893051.0,40.7472,40.7893,40.7135,40.7472,893051.0
2019-10-02 15:30:00,48.38,48.45,48.36,48.39,4136803.0,40.7388,40.7977,40.7219,40.7472,4136803.0
2019-10-03 09:30:00,48.58,48.66,48.53,48.63,2219676.0,40.9072,40.9745,40.8651,40.9493,2219676.0
2019-10-03 10:00:00,48.63,48.73,48.44,48.67,4730277.0,40.9493,41.0335,40.7893,40.983,4730277.0
2019-10-03 10:30:00,48.68,48.73,48.58,48.71,1742803.0,40.9914,41.0335,40.9072,41.0166,1742803.0
2019-10-03 11:00:00,48.71,48.93,48.68,48.84,2376097.0,41.0166,41.2019,40.9914,41.1261,2376097.0
2019-10-03 11:30:00,48.83,48.84,48.77,48.78,593500.0,41.1177,41.1261,41.0672,41.0756,593500.0
2019-10-03 12:00:00,48.78,48.88,48.77,48.86,819731.0,41.0756,41.1598,41.0672,41.1429,819731.0
2019-10-03 12:30:00,48.86,48.91,48.84,48.9,528032.0,41.1429,41.185,41.1261,41.1766,528032.0
2019-10-03 13:00:00,48.91,48.92,48.87,48.91,596799.0,41.185,41.1935,41.1514,41.185,596799.0
2019-10-03 13:30:00,48.91,48.98,48.9,48.93,543301.0,41.185,41.244,41.1766,41.2019,543301.0
2019-10-03 14:00:00,48.92,48.98,48.91,48.96,416271.0,41.1935,41.244,41.185,41.2272,416271.0
2019-10-03 14:30:00,48.96,48.98,48.92,48.96,644067.0,41.2272,41.244,41.1935,41.2272,644067.0
2019-10-03 15:00:00,48.96,48.97,48.89,48.93,502780.0,41.2272,41.2356,41.1682,41.2019,502780.0
2019-10-03 15:30:00,48.93,49.0,48.88,48.99,1994334.0,41.2019,41.2608,41.1598,41.2524,1994334.0
2019-10-04 09:30:00,48.89,48.98,48.85,48.98,1915278.0,41.1682,41.244,41.1345,41.244,1915278.0
2019-10-04 10:00:00,48.98,49.01,48.9,48.95,1060192.0,41.244,41.2693,41.1766,41.2187,1060192.0
2019-10-04 10:30:00,48.95,48.96,48.83,48.91,742167.0,41.2187,41.2272,41.1177,41.185,742167.0
2019-10-04 11:00:00,48.91,49.03,48.88,49.01,794446.0,41.185,41.2861,41.1598,41.2693,794446.0
2019-10-04 11:30:00,49.01,49.06,48.99,49.01,823484.0,41.2693,41.3114,41.2524,41.2693,823484.0
2019-10-04 12:00:00,49.01,49.06,48.98,49.04,623046.0,41.2693,41.3114,41.244,41.2945,623046.0
2019-10-04 12:30:00,49.04,49.07,49.02,49.04,637994.0,41.2945,41.3198,41.2777,41.2945,637994.0
2019-10-04 13:00:00,49.04,49.13,49.02,49.13,700521.0,41.2945,41.3703,41.2777,41.3703,700521.0
2019-10-04 13:30:00,49.13,49.18,49.11,49.13,680501.0,41.3703,41.4124,41.3535,41.3703,680501.0
2019-10-04 14:00:00,49.14,49.18,49.09,49.17,387347.0,41.3787,41.4124,41.3366,41.404,387347.0
2019-10-04 14:30:00,49.16,49.22,49.16,49.21,842111.0,41.3956,41.4461,41.3956,41.4377,842111.0
2019-10-04 15:00:00,49.22,49.24,49.19,49.22,771896.0,41.4461,41.4629,41.4208,41.4461,771896.0
2019-10-04 15:30:00,49.22,49.29,49.2,49.22,2396791.0,41.4461,41.505,41.4292,41.4461,2396791.0
2019-10-07 09:30:00,48.93,49.05,48.93,48.95,1966624.0,41.2019,41.3029,41.2019,41.2187,1966624.0
2019-10-07 10:00:00,48.95,49.03,48.93,49.0,1012781.0,41.2187,41.2861,41.2019,41.2608,1012781.0
2019-10-07 10:30:00,49.01,49.14,48.98,49.13,537525.0,41.2693,41.3787,41.244,41.3703,537525.0
2019-10-07 11:00:00,49.13,49.16,48.95,48.96,1748516.0,41.3703,41.3956,41.2187,41.2272,1748516.0
2019-10-07 11:30:00,48.95,49.02,48.93,49.0,935167.0,41.2187,41.2777,41.2019,41.2608,935167.0
2019-10-07 12:00:00,49.0,49.02,48.95,48.96,351848.0,41.2608,41.2777,41.2187,41.2272,351848.0
2019-10-07 12:30:00,48.96,48.96,48.88,48.9,436074.0,41.2272,41.2272,41.1598,41.1766,436074.0
2019-10-07 13:00:00,48.9,48.93,48.85,48.88,251012.0,41.1766,41.2019,41.1345,41.1598,251012.0
2019-10-07 13:30:00,48.88,49.11,48.86,49.09,1592207.0,41.1598,41.3535,41.1429,41.3366,1592207.0
2019-10-07 14:00:00,49.09,49.09,48.86,48.88,883336.0,41.3366,41.3366,41.1429,41.1598,883336.0
2019-10-07 14:30:00,48.88,48.89,48.78,48.89,568583.0,41.1598,41.1682,41.0756,41.1682,568583.0
2019-10-07 15:00:00,48.9,48.92,48.83,48.9,483421.0,41.1766,41.1935,41.1177,41.1766,483421.0
2019-10-07 15:30:00,48.9,48.91,48.77,48.78,2286487.0,41.1766,41.185,41.0672,41.0756,2286487.0
2019-10-08 09:30:00,48.69,48.75,48.63,48.63,1490598.0,40.9998,41.0503,40.9493,40.9493,1490598.0
2019-10-08 10:00:00,48.64,48.66,48.55,48.62,1277663.0,40.9577,40.9745,40.8819,40.9409,1277663.0
2019-10-08 10:30:00,48.61,48.73,48.55,48.7,1515204.0,40.9324,41.0335,40.8819,41.0082,1515204.0
2019-10-08 11:00:00,48.7,48.72,48.58,48.58,724724.0,41.0082,41.0251,40.9072,40.9072,724724.0
2019-10-08 11:30:00,48.59,48.61,48.51,48.59,1144151.0,40.9156,40.9324,40.8482,40.9156,1144151.0
2019-10-08 12:00:00,48.6,48.65,48.57,48.62,892311.0,40.924,40.9661,40.8987,40.9409,892311.0
2019-10-08 12:30:00,48.62,48.75,48.59,48.63,1025999.0,40.9409,41.0503,40.9156,40.9493,1025999.0
2019-10-08 13:00:00,48.64,48.67,48.61,48.66,392942.0,40.9577,40.983,40.9324,40.9745,392942.0
2019-10-08 13:30:00,48.65,48.68,48.62,48.63,340758.0,40.9661,40.9914,40.9409,40.9493,340758.0
2019-10-08 14:00:00,48.64,48.67,48.61,48.63,432846.0,40.9577,40.983,40.9324,40.9493,432846.0
2019-10-08 14:30:00,48.63,48.78,48.5,48.65,2006301.0,40.9493,41.0756,40.8398,40.9661,2006301.0
2019-10-08 15:00:00,48.66,48.76,48.53,48.58,827492.0,40.9745,41.0587,40.8651,40.9072,827492.0
2019-10-08 15:30:00,48.58,48.61,48.43,48.46,1830678.0,40.9072,40.9324,40.7809,40.8061,1830678.0
2019-10-09 09:30:00,48.85,48.9,48.79,48.84,1562715.0,41.1345,41.1766,41.084,41.1261,1562715.0
2019-10-09 10:00:00,48.84,48.91,48.84,48.88,963104.0,41.1261,41.185,41.1261,41.1598,963104.0
2019-10-09 10:30:00,48.88,48.88,48.79,48.84,793826.0,41.1598,41.1598,41.084,41.1261,793826.0
2019-10-09 11:00:00,48.84,48.86,48.77,48.8,935031.0,41.1261,41.1429,41.0672,41.0924,935031.0
2019-10-09 11:30:00,48.8,48.9,48.79,48.87,686023.0,41.0924,41.1766,41.084,41.1514,686023.0
2019-10-09 12:00:00,48.88,48.91,48.87,48.87,467660.0,41.1598,41.185,41.1514,41.1514,467660.0
2019-10-09 12:30:00,48.88,48.94,48.88,48.94,284855.0,41.1598,41.2103,41.1598,41.2103,284855.0
2019-10-09 13:00:00,48.94,49.01,48.88,48.92,724377.0,41.2103,41.2693,41.1598,41.1935,724377.0
2019-10-09 13:30:00,48.92,48.96,48.91,48.96,496492.0,41.1935,41.2272,41.185,41.2272,496492.0
2019-10-09 14:00:00,48.96,48.98,48.91,48.97,491722.0,41.2272,41.244,41.185,41.2356,491722.0
2019-10-09 14:30:00,48.96,49.0,48.93,48.96,532927.0,41.2272,41.2608,41.2019,41.2272,532927.0
2019-10-09 15:00:00,48.96,48.99,48.93,48.98,921395.0,41.2272,41.2524,41.2019,41.244,921395.0
2019-10-09 15:30:00,48.97,48.99,48.8,48.83,1548721.0,41.2356,41.2524,41.0924,41.1177,1548721.0
2019-10-10 09:30:00,48.98,49.33,48.98,49.33,1474020.0,41.244,41.5387,41.244,41.5387,1474020.0
2019-10-10 10:00:00,49.33,49.4,49.29,49.36,502403.0,41.5387,41.5977,41.505,41.564,502403.0
2019-10-10 10:30:00,49.36,49.47,49.33,49.45,499053.0,41.564,41.6566,41.5387,41.6398,499053.0
2019-10-10 11:00:00,49.45,49.48,49.4,49.43,375649.0,41.6398,41.665,41.5977,41.6229,375649.0
2019-10-10 11:30:00,49.43,49.51,49.41,49.46,463663.0,41.6229,41.6903,41.6061,41.6482,463663.0
2019-10-10 12:00:00,49.46,49.47,49.33,49.33,420069.0,41.6482,41.6566,41.5387,41.5387,420069.0
2019-10-10 12:30:00,49.33,49.35,49.26,49.32,486215.0,41.5387,41.5556,41.4798,41.5303,486215.0
2019-10-10 13:00:00,49.32,49.35,49.29,49.34,245757.0,41.5303,41.5556,41.505,41.5471,245757.0
2019-10-10 13:30:00,49.33,49.4,49.27,49.37,355586.0,41.5387,41.5977,41.4882,41.5724,355586.0
2019-10-10 14:00:00,49.36,49.37,49.05,49.25,1083720.0,41.564,41.5724,41.3029,41.4713,1083720.0
2019-10-10 14:30:00,49.24,49.3,49.21,49.29,445804.0,41.4629,41.5134,41.4377,41.505,445804.0
2019-10-10 15:00:00,49.28,49.33,49.25,49.3,420496.0,41.4966,41.5387,41.4713,41.5134,420496.0
2019-10-10 15:30:00,49.3,49.38,49.28,49.31,1417385.0,41.5134,41.5808,41.4966,41.5219,1417385.0
2019-10-11 09:30:00,50.02,50.21,50.02,50.18,1509761.0,42.1197,42.2797,42.1197,42.2545,1509761.0
2019-10-11 10:00:00,50.16,50.24,50.13,50.24,1491436.0,42.2376,42.305,42.2124,42.305,1491436.0
2019-10-11 10:30:00,50.23,50.27,50.16,50.19,845558.0,42.2966,42.3302,42.2376,42.2629,845558.0
2019-10-11 11:00:00,50.19,50.36,50.19,50.36,871999.0,42.2629,42.406,42.2629,42.406,871999.0
2019-10-11 11:30:00,50.36,50.42,50.16,50.17,1282506.0,42.406,42.4566,42.2376,42.246,1282506.0
2019-10-11 12:00:00,50.15,50.21,50.11,50.21,1453931.0,42.2292,42.2797,42.1955,42.2797,1453931.0
2019-10-11 12:30:00,50.21,50.22,49.96,50.21,1295121.0,42.2797,42.2881,42.0692,42.2797,1295121.0
2019-10-11 13:00:00,50.21,50.36,50.14,50.24,1091696.0,42.2797,42.406,42.2208,42.305,1091696.0
2019-10-11 13:30:00,50.24,50.28,50.18,50.25,792253.0,42.305,42.3387,42.2545,42.3134,792253.0
2019-10-11 14:00:00,50.25,50.25,50.14,50.22,595684.0,42.3134,42.3134,42.2208,42.2881,595684.0
2019-10-11 14:30:00,50.23,50.31,50.2,50.31,831699.0,42.2966,42.3639,42.2713,42.3639,831699.0
2019-10-11 15:00:00,50.3,50.31,50.26,50.3,1209692.0,42.3555,42.3639,42.3218,42.3555,1209692.0
2019-10-11 15:30:00,50.3,50.39,50.04,50.05,3443723.0,42.3555,42.4313,42.1366,42.145,3443723.0
2019-10-14 09:30:00,50.02,50.06,49.97,50.04,1037909.0,42.1197,42.1534,42.0776,42.1366,1037909.0
2019-10-14 10:00:00,50.05,50.09,49.97,49.98,643499.0,42.145,42.1787,42.0776,42.086,643499.0
2019-10-14 10:30:00,49.99,50.06,49.98,50.03,447434.0,42.0945,42.1534,42.086,42.1282,447434.0
2019-10-14 11:00:00,50.02,50.04,49.96,49.97,460920.0,42.1197,42.1366,42.0692,42.0776,460920.0
2019-10-14 11:30:00,49.96,50.01,49.96,49.99,175101.0,42.0692,42.1113,42.0692,42.0945,175101.0
2019-10-14 12:00:00,50.0,50.01,49.95,49.98,172576.0,42.1029,42.1113,42.0608,42.086,172576.0
2019-10-14 12:30:00,49.98,50.0,49.97,49.99,230099.0,42.086,42.1029,42.0776,42.0945,230099.0
2019-10-14 13:00:00,49.99,50.03,49.99,50.02,188061.0,42.0945,42.1282,42.0945,42.1197,188061.0
2019-10-14 13:30:00,50.01,50.04,49.98,50.02,230105.0,42.1113,42.1366,42.086,42.1197,230105.0
2019-10-14 14:00:00,50.02,50.03,49.99,49.99,275900.0,42.1197,42.1282,42.0945,42.0945,275900.0
2019-10-14 14:30:00,50.0,50.0,49.95,49.96,315333.0,42.1029,42.1029,42.0608,42.0692,315333.0
2019-10-14 15:00:00,49.95,49.96,49.93,49.94,563004.0,42.0608,42.0692,42.0439,42.0524,563004.0
2019-10-14 15:30:00,49.93,49.94,49.87,49.88,731745.0,42.0439,42.0524,41.9934,42.0018,731745.0
2019-10-15 09:30:00,50.04,50.07,49.99,50.05,762262.0,42.1366,42.1618,42.0945,42.145,762262.0
2019-10-15 10:00:00,50.04,50.22,50.04,50.2,1374763.0,42.1366,42.2881,42.1366,42.2713,1374763.0
2019-10-15 10:30:00,50.2,50.37,50.19,50.35,1615774.0,42.2713,42.4145,42.2629,42.3976,1615774.0
2019-10-15 11:00:00,50.36,50.4,50.29,50.32,1339083.0,42.406,42.4397,42.3471,42.3723,1339083.0
2019-10-15 11:30:00,50.32,50.35,50.28,50.33,512370.0,42.3723,42.3976,42.3387,42.3808,512370.0
2019-10-15 12:00:00,50.33,50.34,50.27,50.29,343478.0,42.3808,42.3892,42.3302,42.3471,343478.0
2019-10-15 12:30:00,50.28,50.33,50.27,50.33,402256.0,42.3387,42.3808,42.3302,42.3808,402256.0
2019-10-15 13:00:00,50.33,50.34,50.29,50.31,194972.0,42.3808,42.3892,42.3471,42.3639,194972.0
2019-10-15 13:30:00,50.31,50.34,50.31,50.32,168730.0,42.3639,42.3892,42.3639,42.3723,168730.0
2019-10-15 14:00:00,50.33,50.35,50.3,50.34,1145477.0,42.3808,42.3976,42.3555,42.3892,1145477.0
2019-10-15 14:30:00,50.34,50.34,50.3,50.31,335228.0,42.3892,42.3892,42.3555,42.3639,335228.0
2019-10-15 15:00:00,50.32,50.32,50.27,50.32,273117.0,42.3723,42.3723,42.3302,42.3723,273117.0
2019-10-15 15:30:00,50.32,50.32,50.26,50.26,1367381.0,42.3723,42.3723,42.3218,42.3218,1367381.0
2019-10-16 09:30:00,50.24,50.29,50.2,50.21,945540.0,42.305,42.3471,42.2713,42.2797,945540.0
2019-10-16 10:00:00,50.2,50.28,50.14,50.28,302435.0,42.2713,42.3387,42.2208,42.3387,302435.0
2019-10-16 10:30:00,50.28,50.36,50.25,50.35,491642.0,42.3387,42.406,42.3134,42.3976,491642.0
2019-10-16 11:00:00,50.35,50.38,50.31,50.34,1015047.0,42.3976,42.4229,42.3639,42.3892,1015047.0
2019-10-16 11:30:00,50.35,50.42,50.34,50.39,421170.0,42.3976,42.4566,42.3892,42.4313,421170.0
2019-10-16 12:00:00,50.39,50.41,50.37,50.39,257071.0,42.4313,42.4481,42.4145,42.4313,257071.0
2019-10-16 12:30:00,50.39,50.4,50.36,50.37,526740.0,42.4313,42.4397,42.406,42.4145,526740.0
2019-10-16 13:00:00,50.37,50.38,50.31,50.32,607988.0,42.4145,42.4229,42.3639,42.3723,607988.0
2019-10-16 13:30:00,50.32,50.37,50.29,50.33,851779.0,42.3723,42.4145,42.3471,42.3808,851779.0
2019-10-16 14:00:00,50.34,50.39,50.32,50.36,643155.0,42.3892,42.4313,42.3723,42.406,643155.0
2019-10-16 14:30:00,50.37,50.41,50.36,50.4,935169.0,42.4145,42.4481,42.406,42.4397,935169.0
2019-10-16 15:00:00,50.4,50.41,50.37,50.41,776612.0,42.4397,42.4481,42.4145,42.4481,776612.0
2019-10-16 15:30:00,50.41,50.46,50.39,50.41,1728533.0,42.4481,42.4902,42.4313,42.4481,1728533.0
2019-10-17 09:30:00,50.82,50.83,50.68,50.76,1520607.0,42.7934,42.8018,42.6755,42.7429,1520607.0
2019-10-17 10:00:00,50.75,50.79,50.7,50.74,1278380.0,42.7344,42.7681,42.6923,42.726,1278380.0
2019-10-17 10:30:00,50.74,50.74,50.6,50.66,533264.0,42.726,42.726,42.6081,42.6586,533264.0
2019-10-17 11:00:00,50.67,50.73,50.58,50.71,987425.0,42.6671,42.7176,42.5913,42.7008,987425.0
2019-10-17 11:30:00,50.72,50.72,50.61,50.66,822317.0,42.7092,42.7092,42.6165,42.6586,822317.0
2019-10-17 12:00:00,50.66,50.66,50.59,50.59,430763.0,42.6586,42.6586,42.5997,42.5997,430763.0
2019-10-17 12:30:00,50.59,50.66,50.59,50.65,203851.0,42.5997,42.6586,42.5997,42.6502,203851.0
2019-10-17 13:00:00,50.65,50.68,50.61,50.66,285927.0,42.6502,42.6755,42.6165,42.6586,285927.0
2019-10-17 13:30:00,50.66,50.74,50.66,50.68,521120.0,42.6586,42.726,42.6586,42.6755,521120.0
2019-10-17 14:00:00,50.69,50.69,50.63,50.67,309307.0,42.6839,42.6839,42.6334,42.6671,309307.0
2019-10-17 14:30:00,50.68,50.7,50.65,50.69,385508.0,42.6755,42.6923,42.6502,42.6839,385508.0
2019-10-17 15:00:00,50.69,50.7,50.65,50.66,472447.0,42.6839,42.6923,42.6502,42.6586,472447.0
2019-10-17 15:30:00,50.66,50.67,50.57,50.62,1543482.0,42.6586,42.6671,42.5829,42.625,1543482.0
2019-10-18 09:30:00,50.55,50.67,50.55,50.6,1066536.0,42.566,42.6671,42.566,42.6081,1066536.0
2019-10-18 10:00:00,50.6,50.6,50.51,50.57,835534.0,42.6081,42.6081,42.5323,42.5829,835534.0
2019-10-18 10:30:00,50.57,50.57,50.47,50.55,479382.0,42.5829,42.5829,42.4987,42.566,479382.0
2019-10-18 11:00:00,50.55,50.57,50.5,50.55,674989.0,42.566,42.5829,42.5239,42.566,674989.0
2019-10-18 11:30:00,50.55,50.57,50.43,50.44,867030.0,42.566,42.5829,42.465,42.4734,867030.0
2019-10-18 12:00:00,50.44,50.47,50.29,50.34,1351620.0,42.4734,42.4987,42.3471,42.3892,1351620.0
2019-10-18 12:30:00,50.33,50.47,50.32,50.46,2154520.0,42.3808,42.4987,42.3723,42.4902,2154520.0
2019-10-18 13:00:00,50.46,50.52,50.45,50.48,867073.0,42.4902,42.5408,42.4818,42.5071,867073.0
2019-10-18 13:30:00,50.48,50.53,50.48,50.53,282801.0,42.5071,42.5492,42.5071,42.5492,282801.0
2019-10-18 14:00:00,50.53,50.53,50.47,50.5,835771.0,42.5492,42.5492,42.4987,42.5239,835771.0
2019-10-18 14:30:00,50.5,50.5,50.46,50.47,364874.0,42.5239,42.5239,42.4902,42.4987,364874.0
2019-10-18 15:00:00,50.48,50.52,50.46,50.48,825808.0,42.5071,42.5408,42.4902,42.5071,825808.0
2019-10-18 15:30:00,50.48,50.49,50.39,50.4,1783306.0,42.5071,42.5155,42.4313,42.4397,1783306.0
2019-10-21 09:30:00,50.65,50.74,50.58,50.72,2064102.0,42.6502,42.726,42.5913,42.7092,2064102.0
2019-10-21 10:00:00,50.72,50.74,50.65,50.72,411803.0,42.7092,42.726,42.6502,42.7092,411803.0
2019-10-21 10:30:00,50.72,50.72,50.65,50.68,586075.0,42.7092,42.7092,42.6502,42.6755,586075.0
2019-10-21 11:00:00,50.68,50.72,50.63,50.64,521891.0,42.6755,42.7092,42.6334,42.6418,521891.0
2019-10-21 11:30:00,50.64,50.7,50.59,50.69,989192.0,42.6418,42.6923,42.5997,42.6839,989192.0
2019-10-21 12:00:00,50.69,50.74,50.66,50.73,600876.0,42.6839,42.726,42.6586,42.7176,600876.0
2019-10-21 12:30:00,50.74,50.76,50.72,50.73,359279.0,42.726,42.7429,42.7092,42.7176,359279.0
2019-10-21 13:00:00,50.74,50.75,50.7,50.72,176231.0,42.726,42.7344,42.6923,42.7092,176231.0
2019-10-21 13:30:00,50.72,50.74,50.7,50.73,232578.0,42.7092,42.726,42.6923,42.7176,232578.0
2019-10-21 14:00:00,50.74,50.78,50.73,50.77,372346.0,42.726,42.7597,42.7176,42.7513,372346.0
2019-10-21 14:30:00,50.77,50.78,50.74,50.78,276701.0,42.7513,42.7597,42.726,42.7597,276701.0
2019-10-21 15:00:00,50.78,50.81,50.76,50.81,964657.0,42.7597,42.785,42.7429,42.785,964657.0
2019-10-21 15:30:00,50.81,50.93,50.8,50.91,8083349.0,42.785,42.886,42.7765,42.8692,8083349.0
2019-10-22 09:30:00,50.95,51.09,50.91,51.05,1293382.0,42.9028,43.0207,42.8692,42.9871,1293382.0
2019-10-22 10:00:00,51.06,51.08,51.0,51.03,852392.0,42.9955,43.0123,42.9449,42.9702,852392.0
2019-10-22 10:30:00,51.03,51.06,51.01,51.04,768670.0,42.9702,42.9955,42.9534,42.9786,768670.0
2019-10-22 11:00:00,51.04,51.08,51.0,51.03,1809352.0,42.9786,43.0123,42.9449,42.9702,1809352.0
2019-10-22 11:30:00,51.03,51.1,51.01,51.05,347275.0,42.9702,43.0292,42.9534,42.9871,347275.0
2019-10-22 12:00:00,51.04,51.07,51.02,51.07,376974.0,42.9786,43.0039,42.9618,43.0039,376974.0
2019-10-22 12:30:00,51.07,51.1,51.06,51.1,309218.0,43.0039,43.0292,42.9955,43.0292,309218.0
2019-10-22 13:00:00,51.1,51.11,51.05,51.06,286245.0,43.0292,43.0376,42.9871,42.9955,286245.0
2019-10-22 13:30:00,51.07,51.12,51.06,51.07,806820.0,43.0039,43.046,42.9955,43.0039,806820.0
2019-10-22 14:00:00,51.08,51.09,51.0,51.05,729071.0,43.0123,43.0207,42.9449,42.9871,729071.0
2019-10-22 14:30:00,51.06,51.07,50.91,50.96,737152.0,42.9955,43.0039,42.8692,42.9113,737152.0
2019-10-22 15:00:00,50.96,50.98,50.91,50.96,804362.0,42.9113,42.9281,42.8692,42.9113,804362.0
2019-10-22 15:30:00,50.97,50.98,50.9,50.97,1317799.0,42.9197,42.9281,42.8607,42.9197,1317799.0
2019-10-23 09:30:00,50.76,50.91,50.74,50.9,675142.0,42.7429,42.8692,42.726,42.8607,675142.0
2019-10-23 10:00:00,50.89,50.91,50.79,50.8,551634.0,42.8523,42.8692,42.7681,42.7765,551634.0
2019-10-23 10:30:00,50.81,50.86,50.75,50.84,1069302.0,42.785,42.8271,42.7344,42.8102,1069302.0
2019-10-23 11:00:00,50.85,50.9,50.84,50.88,378679.0,42.8186,42.8607,42.8102,42.8439,378679.0
2019-10-23 11:30:00,50.89,50.92,50.86,50.87,242450.0,42.8523,42.8776,42.8271,42.8355,242450.0
2019-10-23 12:00:00,50.87,50.89,50.82,50.84,180832.0,42.8355,42.8523,42.7934,42.8102,180832.0
2019-10-23 12:30:00,50.84,50.92,50.84,50.91,319754.0,42.8102,42.8776,42.8102,42.8692,319754.0
2019-10-23 13:00:00,50.91,50.92,50.85,50.9,894481.0,42.8692,42.8776,42.8186,42.8607,894481.0
2019-10-23 13:30:00,50.9,50.95,50.88,50.93,487261.0,42.8607,42.9028,42.8439,42.886,487261.0
2019-10-23 14:00:00,50.92,50.94,50.89,50.9,213681.0,42.8776,42.8944,42.8523,42.8607,213681.0
2019-10-23 14:30:00,50.9,50.96,50.89,50.96,351445.0,42.8607,42.9113,42.8523,42.9113,351445.0
2019-10-23 15:00:00,50.95,51.01,50.95,51.0,527529.0,42.9028,42.9534,42.9028,42.9449,527529.0
2019-10-23 15:30:00,51.0,51.03,50.96,50.98,948508.0,42.9449,42.9702,42.9113,42.9281,948508.0
2019-10-24 09:30:00,51.2,51.21,51.02,51.05,1486179.0,43.1134,43.1218,42.9618,42.9871,1486179.0
2019-10-24 10:00:00,51.05,51.09,50.99,51.08,779959.0,42.9871,43.0207,42.9365,43.0123,779959.0
2019-10-24 10:30:00,51.08,51.11,51.04,51.09,383997.0,43.0123,43.0376,42.9786,43.0207,383997.0
2019-10-24 11:00:00,51.09,51.14,51.06,51.13,457853.0,43.0207,43.0628,42.9955,43.0544,457853.0
2019-10-24 11:30:00,51.14,51.15,51.06,51.12,976684.0,43.0628,43.0713,42.9955,43.046,976684.0
2019-10-24 12:00:00,51.12,51.13,50.96,51.04,789291.0,43.046,43.0544,42.9113,42.9786,789291.0
2019-10-24 12:30:00,51.03,51.07,51.01,51.05,391851.0,42.9702,43.0039,42.9534,42.9871,391851.0
2019-10-24 13:00:00,51.05,51.07,51.03,51.05,325786.0,42.9871,43.0039,42.9702,42.9871,325786.0
2019-10-24 13:30:00,51.05,51.06,51.01,51.03,371099.0,42.9871,42.9955,42.9534,42.9702,371099.0
2019-10-24 14:00:00,51.03,51.06,50.99,51.01,732862.0,42.9702,42.9955,42.9365,42.9534,732862.0
2019-10-24 14:30:00,51.01,51.03,51.0,51.01,433092.0,42.9534,42.9702,42.9449,42.9534,433092.0
2019-10-24 15:00:00,51.01,51.06,51.0,51.03,825540.0,42.9534,42.9955,42.9449,42.9702,825540.0
2019-10-24 15:30:00,51.03,51.06,50.97,50.98,1107585.0,42.9702,42.9955,42.9197,42.9281,1107585.0
2019-10-25 09:30:00,50.96,51.09,50.95,51.07,785860.0,42.9113,43.0207,42.9028,43.0039,785860.0
2019-10-25 10:00:00,51.06,51.13,51.04,51.11,439033.0,42.9955,43.0544,42.9786,43.0376,439033.0
2019-10-25 10:30:00,51.11,51.18,51.07,51.18,446104.0,43.0376,43.0965,43.0039,43.0965,446104.0
2019-10-25 11:00:00,51.18,51.28,51.11,51.28,5105931.0,43.0965,43.1807,43.0376,43.1807,5105931.0
2019-10-25 11:30:00,51.28,51.34,51.25,51.27,644425.0,43.1807,43.2312,43.1555,43.1723,644425.0
2019-10-25 12:00:00,51.28,51.29,51.24,51.28,485632.0,43.1807,43.1891,43.147,43.1807,485632.0
2019-10-25 12:30:00,51.28,51.29,51.23,51.23,316166.0,43.1807,43.1891,43.1386,43.1386,316166.0
2019-10-25 13:00:00,51.23,51.3,51.23,51.29,555174.0,43.1386,43.1976,43.1386,43.1891,555174.0
2019-10-25 13:30:00,51.29,51.3,51.26,51.29,176493.0,43.1891,43.1976,43.1639,43.1891,176493.0
2019-10-25 14:00:00,51.28,51.3,51.21,51.26,402782.0,43.1807,43.1976,43.1218,43.1639,402782.0
2019-10-25 14:30:00,51.27,51.27,51.22,51.26,452696.0,43.1723,43.1723,43.1302,43.1639,452696.0
2019-10-25 15:00:00,51.27,51.29,51.24,51.28,232943.0,43.1723,43.1891,43.147,43.1807,232943.0
2019-10-25 15:30:00,51.28,51.31,51.27,51.3,660299.0,43.1807,43.206,43.1723,43.1976,660299.0
2019-10-28 09:30:00,51.54,51.6,51.52,51.59,430234.0,43.3997,43.4502,43.3828,43.4418,430234.0
2019-10-28 10:00:00,51.6,51.65,51.58,51.63,469549.0,43.4502,43.4923,43.4333,43.4754,469549.0
2019-10-28 10:30:00,51.64,51.66,51.57,51.58,451378.0,43.4839,43.5007,43.4249,43.4333,451378.0
2019-10-28 11:00:00,51.58,51.61,51.57,51.6,556351.0,43.4333,43.4586,43.4249,43.4502,556351.0
2019-10-28 11:30:00,51.6,51.63,51.58,51.63,4051100.0,43.4502,43.4754,43.4333,43.4754,4051100.0
2019-10-28 12:00:00,51.62,51.67,51.6,51.66,252964.0,43.467,43.5091,43.4502,43.5007,252964.0
2019-10-28 12:30:00,51.65,51.69,51.63,51.65,683359.0,43.4923,43.526,43.4754,43.4923,683359.0
2019-10-28 13:00:00,51.65,51.71,51.65,51.7,260435.0,43.4923,43.5428,43.4923,43.5344,260435.0
2019-10-28 13:30:00,51.71,51.73,51.68,51.7,500281.0,43.5428,43.5597,43.5175,43.5344,500281.0
2019-10-28 14:00:00,51.71,51.72,51.68,51.69,407314.0,43.5428,43.5512,43.5175,43.526,407314.0
2019-10-28 14:30:00,51.69,51.7,51.68,51.69,273492.0,43.526,43.5344,43.5175,43.526,273492.0
2019-10-28 15:00:00,51.68,51.7,51.66,51.66,503533.0,43.5175,43.5344,43.5007,43.5007,503533.0
2019-10-28 15:30:00,51.66,51.66,51.59,51.62,2228747.0,43.5007,43.5007,43.4418,43.467,2228747.0
2019-10-29 09:30:00,51.34,51.37,51.29,51.34,1124134.0,43.2312,43.2565,43.1891,43.2312,1124134.0
2019-10-29 10:00:00,51.33,51.37,51.29,51.35,902092.0,43.2228,43.2565,43.1891,43.2397,902092.0
2019-10-29 10:30:00,51.36,51.47,51.33,51.41,943733.0,43.2481,43.3407,43.2228,43.2902,943733.0
2019-10-29 11:00:00,51.41,51.43,51.36,51.41,350498.0,43.2902,43.307,43.2481,43.2902,350498.0
2019-10-29 11:30:00,51.4,51.46,51.32,51.35,742735.0,43.2818,43.3323,43.2144,43.2397,742735.0
2019-10-29 12:00:00,51.34,51.4,51.3,51.38,962282.0,43.2312,43.2818,43.1976,43.2649,962282.0
2019-10-29 12:30:00,51.38,51.39,51.35,51.36,340546.0,43.2649,43.2734,43.2397,43.2481,340546.0
2019-10-29 13:00:00,51.36,51.39,51.33,51.35,510761.0,43.2481,43.2734,43.2228,43.2397,510761.0
2019-10-29 13:30:00,51.35,51.36,51.33,51.34,312020.0,43.2397,43.2481,43.2228,43.2312,312020.0
2019-10-29 14:00:00,51.34,51.37,51.32,51.35,209497.0,43.2312,43.2565,43.2144,43.2397,209497.0
2019-10-29 14:30:00,51.35,51.35,51.3,51.3,636457.0,43.2397,43.2397,43.1976,43.1976,636457.0
2019-10-29 15:00:00,51.3,51.34,51.3,51.31,447032.0,43.1976,43.2312,43.1976,43.206,447032.0
2019-10-29 15:30:00,51.31,51.33,51.28,51.29,936926.0,43.206,43.2228,43.1807,43.1891,936926.0
2019-10-30 09:30:00,51.18,51.18,51.06,51.16,826248.0,43.0965,43.0965,42.9955,43.0797,826248.0
2019-10-30 10:00:00,51.16,51.19,51.02,51.15,1284749.0,43.0797,43.1049,42.9618,43.0713,1284749.0
2019-10-30 10:30:00,51.14,51.2,51.11,51.19,448878.0,43.0628,43.1134,43.0376,43.1049,448878.0
2019-10-30 11:00:00,51.19,51.22,51.16,51.18,446248.0,43.1049,43.1302,43.0797,43.0965,446248.0
2019-10-30 11:30:00,51.19,51.23,51.16,51.22,243029.0,43.1049,43.1386,43.0797,43.1302,243029.0
2019-10-30 12:00:00,51.22,51.28,51.21,51.28,416663.0,43.1302,43.1807,43.1218,43.1807,416663.0
2019-10-30 12:30:00,51.28,51.29,51.23,51.25,239472.0,43.1807,43.1891,43.1386,43.1555,239472.0
2019-10-30 13:00:00,51.25,51.26,51.23,51.23,358216.0,43.1555,43.1639,43.1386,43.1386,358216.0
2019-10-30 13:30:00,51.23,51.24,51.15,51.15,514581.0,43.1386,43.147,43.0713,43.0713,514581.0
2019-10-30 14:00:00,51.15,51.27,51.01,51.26,1805725.0,43.0713,43.1723,42.9534,43.1639,1805725.0
2019-10-30 14:30:00,51.26,51.36,51.04,51.35,2762518.0,43.1639,43.2481,42.9786,43.2397,2762518.0
2019-10-30 15:00:00,51.36,51.53,51.35,51.48,1327351.0,43.2481,43.3912,43.2397,43.3491,1327351.0
2019-10-30 15:30:00,51.49,51.57,51.49,51.55,1864615.0,43.3576,43.4249,43.3576,43.4081,1864615.0
2019-10-31 09:30:00,51.39,51.39,51.17,51.17,1454426.0,43.2734,43.2734,43.0881,43.0881,1454426.0
2019-10-31 10:00:00,51.17,51.17,51.04,51.06,936792.0,43.0881,43.0881,42.9786,42.9955,936792.0
2019-10-31 10:30:00,51.05,51.17,51.01,51.15,593484.0,42.9871,43.0881,42.9534,43.0713,593484.0
2019-10-31 11:00:00,51.15,51.21,51.11,51.13,573699.0,43.0713,43.1218,43.0376,43.0544,573699.0
2019-10-31 11:30:00,51.13,51.18,51.1,51.11,631232.0,43.0544,43.0965,43.0292,43.0376,631232.0
2019-10-31 12:00:00,51.11,51.12,51.0,51.04,847806.0,43.0376,43.046,42.9449,42.9786,847806.0
2019-10-31 12:30:00,51.04,51.05,50.98,51.01,439366.0,42.9786,42.9871,42.9281,42.9534,439366.0
2019-10-31 13:00:00,51.01,51.02,50.96,51.0,2025539.0,42.9534,42.9618,42.9113,42.9449,2025539.0
2019-10-31 13:30:00,50.99,51.03,50.97,51.0,583069.0,42.9365,42.9702,42.9197,42.9449,583069.0
2019-10-31 14:00:00,50.99,51.02,50.95,51.0,784984.0,42.9365,42.9618,42.9028,42.9449,784984.0
2019-10-31 14:30:00,51.0,51.02,50.92,50.98,1350371.0,42.9449,42.9618,42.8776,42.9281,1350371.0
2019-10-31 15:00:00,50.98,51.03,50.96,50.97,1474380.0,42.9281,42.9702,42.9113,42.9197,1474380.0
2019-10-31 15:30:00,50.98,51.19,50.98,51.18,2035199.0,42.9281,43.1049,42.9281,43.0965,2035199.0
2019-11-01 09:30:00,51.72,51.78,51.68,51.75,964745.0,43.5512,43.6018,43.5175,43.5765,964745.0
2019-11-01 10:00:00,51.74,51.93,51.68,51.87,956496.0,43.5681,43.7281,43.5175,43.6775,956496.0
2019-11-01 10:30:00,51.87,51.9,51.81,51.87,724575.0,43.6775,43.7028,43.627,43.6775,724575.0
2019-11-01 11:00:00,51.87,51.92,51.79,51.82,654243.0,43.6775,43.7196,43.6102,43.6354,654243.0
2019-11-01 11:30:00,51.81,51.9,51.8,51.86,511319.0,43.627,43.7028,43.6186,43.6691,511319.0
2019-11-01 12:00:00,51.86,51.86,51.75,51.79,674991.0,43.6691,43.6691,43.5765,43.6102,674991.0
2019-11-01 12:30:00,51.8,51.85,51.79,51.84,779425.0,43.6186,43.6607,43.6102,43.6523,779425.0
2019-11-01 13:00:00,51.84,51.94,51.83,51.92,479911.0,43.6523,43.7365,43.6439,43.7196,479911.0
2019-11-01 13:30:00,51.92,51.97,51.9,51.93,1285293.0,43.7196,43.7617,43.7028,43.7281,1285293.0
2019-11-01 14:00:00,51.93,51.97,51.88,51.93,529846.0,43.7281,43.7617,43.686,43.7281,529846.0
2019-11-01 14:30:00,51.94,51.96,51.87,51.91,325432.0,43.7365,43.7533,43.6775,43.7112,325432.0
2019-11-01 15:00:00,51.91,51.92,51.87,51.89,306874.0,43.7112,43.7196,43.6775,43.6944,306874.0
2019-11-01 15:30:00,51.89,51.95,51.88,51.95,966444.0,43.6944,43.7449,43.686,43.7449,966444.0
2019-11-04 09:30:00,52.54,52.62,52.53,52.54,1584155.0,44.2417,44.3091,44.2333,44.2417,1584155.0
2019-11-04 10:00:00,52.54,52.56,52.46,52.52,610630.0,44.2417,44.2586,44.1744,44.2249,610630.0
2019-11-04 10:30:00,52.52,52.55,52.49,52.5,292822.0,44.2249,44.2501,44.1996,44.208,292822.0
2019-11-04 11:00:00,52.51,52.57,52.45,52.47,1795601.0,44.2165,44.267,44.1659,44.1828,1795601.0
2019-11-04 11:30:00,52.47,52.47,52.41,52.41,913170.0,44.1828,44.1828,44.1322,44.1322,913170.0
2019-11-04 12:00:00,52.41,52.45,52.38,52.44,544348.0,44.1322,44.1659,44.107,44.1575,544348.0
2019-11-04 12:30:00,52.44,52.46,52.41,52.45,559379.0,44.1575,44.1744,44.1322,44.1659,559379.0
2019-11-04 13:00:00,52.45,52.47,52.42,52.46,494020.0,44.1659,44.1828,44.1407,44.1744,494020.0
2019-11-04 13:30:00,52.46,52.46,52.38,52.4,652139.0,44.1744,44.1744,44.107,44.1238,652139.0
2019-11-04 14:00:00,52.4,52.42,52.37,52.42,1572208.0,44.1238,44.1407,44.0986,44.1407,1572208.0
2019-11-04 14:30:00,52.42,52.45,52.41,52.43,1073439.0,44.1407,44.1659,44.1322,44.1491,1073439.0
2019-11-04 15:00:00,52.44,52.44,52.4,52.41,1405490.0,44.1575,44.1575,44.1238,44.1322,1405490.0
2019-11-04 15:30:00,52.41,52.46,52.39,52.43,2298981.0,44.1322,44.1744,44.1154,44.1491,2298981.0
2019-11-05 09:30:00,52.75,52.76,52.63,52.74,1461412.0,44.4185,44.427,44.3175,44.4101,1461412.0
2019-11-05 10:00:00,52.74,52.76,52.52,52.53,913246.0,44.4101,44.427,44.2249,44.2333,913246.0
2019-11-05 10:30:00,52.54,52.61,52.49,52.59,794584.0,44.2417,44.3007,44.1996,44.2838,794584.0
2019-11-05 11:00:00,52.6,52.64,52.58,52.64,741347.0,44.2922,44.3259,44.2754,44.3259,741347.0
2019-11-05 11:30:00,52.64,52.64,52.56,52.6,322414.0,44.3259,44.3259,44.2586,44.2922,322414.0
2019-11-05 12:00:00,52.6,52.66,52.58,52.62,882317.0,44.2922,44.3428,44.2754,44.3091,882317.0
2019-11-05 12:30:00,52.62,52.66,52.6,52.65,419320.0,44.3091,44.3428,44.2922,44.3343,419320.0
2019-11-05 13:00:00,52.65,52.69,52.64,52.68,261387.0,44.3343,44.368,44.3259,44.3596,261387.0
2019-11-05 13:30:00,52.67,52.71,52.66,52.7,1635609.0,44.3512,44.3849,44.3428,44.3764,1635609.0
2019-11-05 14:00:00,52.7,52.72,52.69,52.71,342285.0,44.3764,44.3933,44.368,44.3849,342285.0
2019-11-05 14:30:00,52.71,52.71,52.68,52.7,800695.0,44.3849,44.3849,44.3596,44.3764,800695.0
2019-11-05 15:00:00,52.69,52.72,52.67,52.7,403365.0,44.368,44.3933,44.3512,44.3764,403365.0
2019-11-05 15:30:00,52.7,52.71,52.65,52.71,1490761.0,44.3764,44.3849,44.3343,44.3849,1490761.0
2019-11-06 09:30:00,52.65,52.69,52.49,52.61,1478087.0,44.3343,44.368,44.1996,44.3007,1478087.0
2019-11-06 10:00:00,52.6,52.7,52.6,52.68,766201.0,44.2922,44.3764,44.2922,44.3596,766201.0
2019-11-06 10:30:00,52.67,52.69,52.63,52.67,581483.0,44.3512,44.368,44.3175,44.3512,581483.0
2019-11-06 11:00:00,52.68,52.71,52.64,52.66,965419.0,44.3596,44.3849,44.3259,44.3428,965419.0
2019-11-06 11:30:00,52.66,52.72,52.41,52.51,2163644.0,44.3428,44.3933,44.1322,44.2165,2163644.0
2019-11-06 12:00:00,52.52,52.58,52.47,52.48,517364.0,44.2249,44.2754,44.1828,44.1912,517364.0
2019-11-06 12:30:00,52.49,52.52,52.46,52.5,834791.0,44.1996,44.2249,44.1744,44.208,834791.0
2019-11-06 13:00:00,52.49,52.51,52.39,52.44,581307.0,44.1996,44.2165,44.1154,44.1575,581307.0
2019-11-06 13:30:00,52.45,52.5,52.42,52.48,453348.0,44.1659,44.208,44.1407,44.1912,453348.0
2019-11-06 14:00:00,52.49,52.52,52.48,52.49,509384.0,44.1996,44.2249,44.1912,44.1996,509384.0
2019-11-06 14:30:00,52.5,52.54,52.49,52.53,1116142.0,44.208,44.2417,44.1996,44.2333,1116142.0
2019-11-06 15:00:00,52.52,52.54,52.49,52.53,416808.0,44.2249,44.2417,44.1996,44.2333,416808.0
2019-11-06 15:30:00,52.53,52.56,52.5,52.53,1464042.0,44.2333,44.2586,44.208,44.2333,1464042.0
2019-11-07 09:30:00,52.92,53.01,52.9,52.97,1026534.0,44.5617,44.6375,44.5449,44.6038,1026534.0
2019-11-07 10:00:00,52.98,53.01,52.92,52.98,864780.0,44.6122,44.6375,44.5617,44.6122,864780.0
2019-11-07 10:30:00,52.99,53.02,52.94,52.98,670911.0,44.6206,44.6459,44.5785,44.6122,670911.0
2019-11-07 11:00:00,52.97,52.98,52.93,52.94,434578.0,44.6038,44.6122,44.5701,44.5785,434578.0
2019-11-07 11:30:00,52.93,53.03,52.87,53.02,938653.0,44.5701,44.6543,44.5196,44.6459,938653.0
2019-11-07 12:00:00,53.02,53.09,52.96,53.08,897309.0,44.6459,44.7048,44.5954,44.6964,897309.0
2019-11-07 12:30:00,53.08,53.11,53.05,53.09,530508.0,44.6964,44.7217,44.6712,44.7048,530508.0
2019-11-07 13:00:00,53.09,53.11,53.07,53.1,417484.0,44.7048,44.7217,44.688,44.7133,417484.0
2019-11-07 13:30:00,53.11,53.12,53.08,53.1,450187.0,44.7217,44.7301,44.6964,44.7133,450187.0
2019-11-07 14:00:00,53.1,53.12,53.09,53.11,878193.0,44.7133,44.7301,44.7048,44.7217,878193.0
2019-11-07 14:30:00,53.1,53.11,52.9,52.99,1774856.0,44.7133,44.7217,44.5449,44.6206,1774856.0
2019-11-07 15:00:00,52.99,53.02,52.85,52.89,1161043.0,44.6206,44.6459,44.5028,44.5364,1161043.0
2019-11-07 15:30:00,52.89,52.95,52.86,52.91,1357287.0,44.5364,44.587,44.5112,44.5533,1357287.0
2019-11-08 09:30:00,52.52,52.61,52.42,52.44,1245504.0,44.2249,44.3007,44.1407,44.1575,1245504.0
2019-11-08 10:00:00,52.44,52.52,52.36,52.52,800130.0,44.1575,44.2249,44.0901,44.2249,800130.0
2019-11-08 10:30:00,52.52,52.56,52.49,52.54,472481.0,44.2249,44.2586,44.1996,44.2417,472481.0
2019-11-08 11:00:00,52.54,52.58,52.46,52.48,281897.0,44.2417,44.2754,44.1744,44.1912,281897.0
2019-11-08 11:30:00,52.47,52.55,52.47,52.51,346831.0,44.1828,44.2501,44.1828,44.2165,346831.0
2019-11-08 12:00:00,52.52,52.54,52.5,52.54,531399.0,44.2249,44.2417,44.208,44.2417,531399.0
2019-11-08 12:30:00,52.54,52.54,52.49,52.52,169298.0,44.2417,44.2417,44.1996,44.2249,169298.0
2019-11-08 13:00:00,52.52,52.52,52.45,52.46,222310.0,44.2249,44.2249,44.1659,44.1744,222310.0
2019-11-08 13:30:00,52.45,52.47,52.4,52.4,289065.0,44.1659,44.1828,44.1238,44.1238,289065.0
2019-11-08 14:00:00,52.41,52.45,52.4,52.41,194790.0,44.1322,44.1659,44.1238,44.1322,194790.0
2019-11-08 14:30:00,52.41,52.42,52.34,52.35,231531.0,44.1322,44.1407,44.0733,44.0817,231531.0
2019-11-08 15:00:00,52.35,52.41,52.35,52.39,304189.0,44.0817,44.1322,44.0817,44.1154,304189.0
2019-11-08 15:30:00,52.39,52.45,52.37,52.45,1309732.0,44.1154,44.1659,44.0986,44.1659,1309732.0
2019-11-11 09:30:00,51.8,51.96,51.76,51.96,874112.0,43.6186,43.7533,43.5849,43.7533,874112.0
2019-11-11 10:00:00,51.96,51.99,51.93,51.96,576327.0,43.7533,43.7786,43.7281,43.7533,576327.0
2019-11-11 10:30:00,51.96,51.98,51.95,51.97,302870.0,43.7533,43.7702,43.7449,43.7617,302870.0
2019-11-11 11:00:00,51.97,52.03,51.96,51.99,1116288.0,43.7617,43.8123,43.7533,43.7786,1116288.0
2019-11-11 11:30:00,51.99,52.05,51.98,52.04,310580.0,43.7786,43.8291,43.7702,43.8207,310580.0
2019-11-11 12:00:00,52.04,52.06,52.01,52.04,186564.0,43.8207,43.8375,43.7954,43.8207,186564.0
2019-11-11 12:30:00,52.04,52.06,52.03,52.05,168190.0,43.8207,43.8375,43.8123,43.8291,168190.0
2019-11-11 13:00:00,52.05,52.07,52.03,52.06,1801740.0,43.8291,43.846,43.8123,43.8375,1801740.0
2019-11-11 13:30:00,52.07,52.12,52.06,52.12,734459.0,43.846,43.8881,43.8375,43.8881,734459.0
2019-11-11 14:00:00,52.12,52.13,52.1,52.12,534874.0,43.8881,43.8965,43.8712,43.8881,534874.0
2019-11-11 14:30:00,52.11,52.13,52.09,52.11,712660.0,43.8796,43.8965,43.8628,43.8796,712660.0
2019-11-11 15:00:00,52.11,52.12,52.08,52.1,865057.0,43.8796,43.8881,43.8544,43.8712,865057.0
2019-11-11 15:30:00,52.1,52.11,52.06,52.09,1310218.0,43.8712,43.8796,43.8375,43.8628,1310218.0
2019-11-12 09:30:00,51.92,51.95,51.85,51.88,1950476.0,43.7196,43.7449,43.6607,43.686,1950476.0
2019-11-12 10:00:00,51.89,51.94,51.88,51.94,445368.0,43.6944,43.7365,43.686,43.7365,445368.0
2019-11-12 10:30:00,51.94,51.95,51.9,51.93,3481553.0,43.7365,43.7449,43.7028,43.7281,3481553.0
2019-11-12 11:00:00,51.93,51.98,51.9,51.91,1601500.0,43.7281,43.7702,43.7028,43.7112,1601500.0
2019-11-12 11:30:00,51.91,51.94,51.84,51.85,1846641.0,43.7112,43.7365,43.6523,43.6607,1846641.0
2019-11-12 12:00:00,51.85,51.87,51.82,51.84,719394.0,43.6607,43.6775,43.6354,43.6523,719394.0
2019-11-12 12:30:00,51.84,51.87,51.76,51.85,510550.0,43.6523,43.6775,43.5849,43.6607,510550.0
2019-11-12 13:00:00,51.85,51.88,51.8,51.8,414356.0,43.6607,43.686,43.6186,43.6186,414356.0
2019-11-12 13:30:00,51.8,51.83,51.78,51.8,593685.0,43.6186,43.6439,43.6018,43.6186,593685.0
2019-11-12 14:00:00,51.79,51.8,51.69,51.73,395005.0,43.6102,43.6186,43.526,43.5597,395005.0
2019-11-12 14:30:00,51.73,51.77,51.67,51.7,280422.0,43.5597,43.5933,43.5091,43.5344,280422.0
2019-11-12 15:00:00,51.7,51.74,51.7,51.73,322474.0,43.5344,43.5681,43.5344,43.5597,322474.0
2019-11-12 15:30:00,51.73,51.75,51.72,51.74,974326.0,43.5597,43.5765,43.5512,43.5681,974326.0
2019-11-13 09:30:00,51.25,51.37,51.21,51.33,947767.0,43.1555,43.2565,43.1218,43.2228,947767.0
2019-11-13 10:00:00,51.33,51.38,51.32,51.36,312989.0,43.2228,43.2649,43.2144,43.2481,312989.0
2019-11-13 10:30:00,51.36,51.4,51.31,51.36,531655.0,43.2481,43.2818,43.206,43.2481,531655.0
2019-11-13 11:00:00,51.36,51.37,51.29,51.35,357087.0,43.2481,43.2565,43.1891,43.2397,357087.0
2019-11-13 11:30:00,51.34,51.39,51.34,51.37,660789.0,43.2312,43.2734,43.2312,43.2565,660789.0
2019-11-13 12:00:00,51.37,51.42,51.36,51.41,411522.0,43.2565,43.2986,43.2481,43.2902,411522.0
2019-11-13 12:30:00,51.41,51.47,51.4,51.41,411424.0,43.2902,43.3407,43.2818,43.2902,411424.0
2019-11-13 13:00:00,51.41,51.44,51.39,51.41,789908.0,43.2902,43.3155,43.2734,43.2902,789908.0
2019-11-13 13:30:00,51.41,51.44,51.24,51.3,954752.0,43.2902,43.3155,43.147,43.1976,954752.0
2019-11-13 14:00:00,51.29,51.31,51.2,51.23,622904.0,43.1891,43.206,43.1134,43.1386,622904.0
2019-11-13 14:30:00,51.22,51.3,51.22,51.29,372648.0,43.1302,43.1976,43.1302,43.1891,372648.0
2019-11-13 15:00:00,51.3,51.36,51.29,51.35,463619.0,43.1976,43.2481,43.1891,43.2397,463619.0
2019-11-13 15:30:00,51.35,51.39,51.33,51.38,1420940.0,43.2397,43.2734,43.2228,43.2649,1420940.0
2019-11-14 09:30:00,51.33,51.43,51.3,51.41,737579.0,43.2228,43.307,43.1976,43.2902,737579.0
2019-11-14 10:00:00,51.42,51.49,51.41,51.43,788949.0,43.2986,43.3576,43.2902,43.307,788949.0
2019-11-14 10:30:00,51.42,51.43,51.32,51.32,276956.0,43.2986,43.307,43.2144,43.2144,276956.0
2019-11-14 11:00:00,51.32,51.39,51.32,51.34,440298.0,43.2144,43.2734,43.2144,43.2312,440298.0
2019-11-14 11:30:00,51.34,51.35,51.18,51.24,665460.0,43.2312,43.2397,43.0965,43.147,665460.0
2019-11-14 12:00:00,51.23,51.28,51.22,51.28,367681.0,43.1386,43.1807,43.1302,43.1807,367681.0
2019-11-14 12:30:00,51.27,51.32,51.27,51.31,429787.0,43.1723,43.2144,43.1723,43.206,429787.0
2019-11-14 13:00:00,51.31,51.32,51.25,51.26,249521.0,43.206,43.2144,43.1555,43.1639,249521.0
2019-11-14 13:30:00,51.27,51.3,51.18,51.27,4118606.0,43.1723,43.1976,43.0965,43.1723,4118606.0
2019-11-14 14:00:00,51.27,51.34,51.26,51.32,841601.0,43.1723,43.2312,43.1639,43.2144,841601.0
2019-11-14 14:30:00,51.32,51.34,51.31,51.33,324965.0,43.2144,43.2312,43.206,43.2228,324965.0
2019-11-14 15:00:00,51.34,51.37,51.32,51.37,440429.0,43.2312,43.2565,43.2144,43.2565,440429.0
2019-11-14 15:30:00,51.37,51.43,51.36,51.43,919078.0,43.2565,43.307,43.2481,43.307,919078.0
2019-11-15 09:30:00,51.76,51.85,51.73,51.74,1235035.0,43.5849,43.6607,43.5597,43.5681,1235035.0
2019-11-15 10:00:00,51.73,51.84,51.73,51.83,1150466.0,43.5597,43.6523,43.5597,43.6439,1150466.0
2019-11-15 10:30:00,51.83,51.88,51.82,51.86,821049.0,43.6439,43.686,43.6354,43.6691,821049.0
2019-11-15 11:00:00,51.86,51.91,51.86,51.91,504286.0,43.6691,43.7112,43.6691,43.7112,504286.0
2019-11-15 11:30:00,51.91,51.92,51.86,51.89,659178.0,43.7112,43.7196,43.6691,43.6944,659178.0
2019-11-15 12:00:00,51.89,51.93,51.88,51.91,5046322.0,43.6944,43.7281,43.686,43.7112,5046322.0
2019-11-15 12:30:00,51.91,51.94,51.9,51.91,528283.0,43.7112,43.7365,43.7028,43.7112,528283.0
2019-11-15 13:00:00,51.91,51.92,51.89,51.91,543002.0,43.7112,43.7196,43.6944,43.7112,543002.0
2019-11-15 13:30:00,51.9,51.91,51.89,51.9,439161.0,43.7028,43.7112,43.6944,43.7028,439161.0
2019-11-15 14:00:00,51.9,51.9,51.86,51.87,539850.0,43.7028,43.7028,43.6691,43.6775,539850.0
2019-11-15 14:30:00,51.87,51.87,51.84,51.86,349771.0,43.6775,43.6775,43.6523,43.6691,349771.0
2019-11-15 15:00:00,51.86,51.86,51.82,51.83,479223.0,43.6691,43.6691,43.6354,43.6439,479223.0
2019-11-15 15:30:00,51.83,51.84,51.79,51.83,2260693.0,43.6439,43.6523,43.6102,43.6439,2260693.0
2019-11-18 09:30:00,51.82,51.85,51.68,51.75,592199.0,43.6354,43.6607,43.5175,43.5765,592199.0
2019-11-18 10:00:00,51.76,51.8,51.7,51.71,525579.0,43.5849,43.6186,43.5344,43.5428,525579.0
2019-11-18 10:30:00,51.72,51.82,51.7,51.82,414754.0,43.5512,43.6354,43.5344,43.6354,414754.0
2019-11-18 11:00:00,51.81,51.89,51.81,51.88,1415894.0,43.627,43.6944,43.627,43.686,1415894.0
2019-11-18 11:30:00,51.88,51.91,51.84,51.87,993248.0,43.686,43.7112,43.6523,43.6775,993248.0
2019-11-18 12:00:00,51.87,51.88,51.81,51.82,920316.0,43.6775,43.686,43.627,43.6354,920316.0
2019-11-18 12:30:00,51.81,51.84,51.8,51.8,882183.0,43.627,43.6523,43.6186,43.6186,882183.0
2019-11-18 13:00:00,51.81,51.82,51.8,51.8,400790.0,43.627,43.6354,43.6186,43.6186,400790.0
2019-11-18 13:30:00,51.8,51.81,51.77,51.8,1298207.0,43.6186,43.627,43.5933,43.6186,1298207.0
2019-11-18 14:00:00,51.8,51.8,51.75,51.79,801346.0,43.6186,43.6186,43.5765,43.6102,801346.0
2019-11-18 14:30:00,51.79,51.79,51.75,51.75,668123.0,43.6102,43.6102,43.5765,43.5765,668123.0
2019-11-18 15:00:00,51.75,51.76,51.71,51.73,841496.0,43.5765,43.5849,43.5428,43.5597,841496.0
2019-11-18 15:30:00,51.72,51.77,51.68,51.77,4887672.0,43.5512,43.5933,43.5175,43.5933,4887672.0
2019-11-19 09:30:00,52.09,52.11,51.92,51.96,1012867.0,43.8628,43.8796,43.7196,43.7533,1012867.0
2019-11-19 10:00:00,51.95,51.96,51.82,51.85,442886.0,43.7449,43.7533,43.6354,43.6607,442886.0
2019-11-19 10:30:00,51.87,51.87,51.76,51.78,288690.0,43.6775,43.6775,43.5849,43.6018,288690.0
2019-11-19 11:00:00,51.78,51.84,51.77,51.83,604441.0,43.6018,43.6523,43.5933,43.6439,604441.0
2019-11-19 11:30:00,51.83,51.96,51.82,51.88,601734.0,43.6439,43.7533,43.6354,43.686,601734.0
2019-11-19 12:00:00,51.9,51.9,51.82,51.87,457517.0,43.7028,43.7028,43.6354,43.6775,457517.0
2019-11-19 12:30:00,51.86,51.87,51.82,51.85,239949.0,43.6691,43.6775,43.6354,43.6607,239949.0
2019-11-19 13:00:00,51.86,51.88,51.83,51.87,569588.0,43.6691,43.686,43.6439,43.6775,569588.0
2019-11-19 13:30:00,51.87,51.88,51.84,51.84,601076.0,43.6775,43.686,43.6523,43.6523,601076.0
2019-11-19 14:00:00,51.84,51.89,51.83,51.88,260223.0,43.6523,43.6944,43.6439,43.686,260223.0
2019-11-19 14:30:00,51.88,51.89,51.85,51.86,367602.0,43.686,43.6944,43.6607,43.6691,367602.0
2019-11-19 15:00:00,51.86,51.87,51.84,51.84,373964.0,43.6691,43.6775,43.6523,43.6523,373964.0
2019-11-19 15:30:00,51.85,51.87,51.82,51.85,1001039.0,43.6607,43.6775,43.6354,43.6607,1001039.0
2019-11-20 09:30:00,51.66,51.78,51.63,51.77,707629.0,43.5007,43.6018,43.4754,43.5933,707629.0
2019-11-20 10:00:00,51.77,51.8,51.74,51.78,322568.0,43.5933,43.6186,43.5681,43.6018,322568.0
2019-11-20 10:30:00,51.78,51.83,51.77,51.8,366326.0,43.6018,43.6439,43.5933,43.6186,366326.0
2019-11-20 11:00:00,51.79,51.82,51.78,51.79,377245.0,43.6102,43.6354,43.6018,43.6102,377245.0
2019-11-20 11:30:00,51.78,51.8,51.74,51.75,322668.0,43.6018,43.6186,43.5681,43.5765,322668.0
2019-11-20 12:00:00,51.75,51.77,51.73,51.75,204427.0,43.5765,43.5933,43.5597,43.5765,204427.0
2019-11-20 12:30:00,51.75,51.76,51.46,51.55,1243540.0,43.5765,43.5849,43.3323,43.4081,1243540.0
2019-11-20 13:00:00,51.55,51.59,51.4,51.47,574808.0,43.4081,43.4418,43.2818,43.3407,574808.0
2019-11-20 13:30:00,51.46,51.54,51.42,51.5,598481.0,43.3323,43.3997,43.2986,43.366,598481.0
2019-11-20 14:00:00,51.51,51.54,51.47,51.54,275630.0,43.3744,43.3997,43.3407,43.3997,275630.0
2019-11-20 14:30:00,51.54,51.59,51.53,51.58,887278.0,43.3997,43.4418,43.3912,43.4333,887278.0
2019-11-20 15:00:00,51.58,51.6,51.56,51.57,928789.0,43.4333,43.4502,43.4165,43.4249,928789.0
2019-11-20 15:30:00,51.57,51.61,51.54,51.59,1280073.0,43.4249,43.4586,43.3997,43.4418,1280073.0
2019-11-21 09:30:00,51.39,51.44,51.34,51.43,795781.0,43.2734,43.3155,43.2312,43.307,795781.0
2019-11-21 10:00:00,51.42,51.47,51.3,51.31,598674.0,43.2986,43.3407,43.1976,43.206,598674.0
2019-11-21 10:30:00,51.3,51.42,51.28,51.39,605314.0,43.1976,43.2986,43.1807,43.2734,605314.0
2019-11-21 11:00:00,51.39,51.48,51.37,51.38,675792.0,43.2734,43.3491,43.2565,43.2649,675792.0
2019-11-21 11:30:00,51.37,51.4,51.34,51.34,631587.0,43.2565,43.2818,43.2312,43.2312,631587.0
2019-11-21 12:00:00,51.34,51.38,51.32,51.37,555549.0,43.2312,43.2649,43.2144,43.2565,555549.0
2019-11-21 12:30:00,51.37,51.41,51.37,51.39,756998.0,43.2565,43.2902,43.2565,43.2734,756998.0
2019-11-21 13:00:00,51.39,51.41,51.38,51.4,285694.0,43.2734,43.2902,43.2649,43.2818,285694.0
2019-11-21 13:30:00,51.41,51.42,51.39,51.41,286309.0,43.2902,43.2986,43.2734,43.2902,286309.0
2019-11-21 14:00:00,51.4,51.48,51.37,51.48,501551.0,43.2818,43.3491,43.2565,43.3491,501551.0
2019-11-21 14:30:00,51.47,51.51,51.47,51.5,296326.0,43.3407,43.3744,43.3407,43.366,296326.0
2019-11-21 15:00:00,51.5,51.51,51.47,51.48,700796.0,43.366,43.3744,43.3407,43.3491,700796.0
2019-11-21 15:30:00,51.48,51.53,51.46,51.52,1229807.0,43.3491,43.3912,43.3323,43.3828,1229807.0
2019-11-22 09:30:00,51.58,51.63,51.55,51.57,877586.0,43.4333,43.4754,43.4081,43.4249,877586.0
2019-11-22 10:00:00,51.57,51.58,51.48,51.49,325701.0,43.4249,43.4333,43.3491,43.3576,325701.0
2019-11-22 10:30:00,51.49,51.51,51.42,51.44,467967.0,43.3576,43.3744,43.2986,43.3155,467967.0
2019-11-22 11:00:00,51.44,51.45,51.38,51.43,271557.0,43.3155,43.3239,43.2649,43.307,271557.0
2019-11-22 11:30:00,51.43,51.47,51.42,51.44,795772.0,43.307,43.3407,43.2986,43.3155,795772.0
2019-11-22 12:00:00,51.44,51.49,51.43,51.48,184346.0,43.3155,43.3576,43.307,43.3491,184346.0
2019-11-22 12:30:00,51.49,51.49,51.45,51.47,189123.0,43.3576,43.3576,43.3239,43.3407,189123.0
2019-11-22 13:00:00,51.47,51.48,51.46,51.47,154893.0,43.3407,43.3491,43.3323,43.3407,154893.0
2019-11-22 13:30:00,51.46,51.48,51.44,51.46,183382.0,43.3323,43.3491,43.3155,43.3323,183382.0
2019-11-22 14:00:00,51.46,51.46,51.43,51.46,412661.0,43.3323,43.3323,43.307,43.3323,412661.0
2019-11-22 14:30:00,51.46,51.5,51.45,51.5,326660.0,43.3323,43.366,43.3239,43.366,326660.0
2019-11-22 15:00:00,51.5,51.52,51.49,51.51,259451.0,43.366,43.3828,43.3576,43.3744,259451.0
2019-11-22 15:30:00,51.51,51.53,51.48,51.52,781312.0,43.3744,43.3912,43.3491,43.3828,781312.0
2019-11-25 09:30:00,51.83,51.98,51.78,51.97,875228.0,43.6439,43.7702,43.6018,43.7617,875228.0
2019-11-25 10:00:00,51.97,52.02,51.96,52.01,409670.0,43.7617,43.8038,43.7533,43.7954,409670.0
2019-11-25 10:30:00,52.0,52.04,51.96,51.98,657079.0,43.787,43.8207,43.7533,43.7702,657079.0
2019-11-25 11:00:00,51.98,52.0,51.94,51.94,309470.0,43.7702,43.787,43.7365,43.7365,309470.0
2019-11-25 11:30:00,51.95,51.95,51.91,51.95,302335.0,43.7449,43.7449,43.7112,43.7449,302335.0
2019-11-25 12:00:00,51.94,51.98,51.94,51.98,415245.0,43.7365,43.7702,43.7365,43.7702,415245.0
2019-11-25 12:30:00,51.98,51.99,51.97,51.98,245389.0,43.7702,43.7786,43.7617,43.7702,245389.0
2019-11-25 13:00:00,51.99,52.03,51.98,52.01,594490.0,43.7786,43.8123,43.7702,43.7954,594490.0
2019-11-25 13:30:00,52.02,52.05,51.99,52.05,345823.0,43.8038,43.8291,43.7786,43.8291,345823.0
2019-11-25 14:00:00,52.04,52.05,52.02,52.04,316124.0,43.8207,43.8291,43.8038,43.8207,316124.0
2019-11-25 14:30:00,52.03,52.05,52.02,52.05,651425.0,43.8123,43.8291,43.8038,43.8291,651425.0
2019-11-25 15:00:00,52.05,52.06,52.02,52.04,2812424.0,43.8291,43.8375,43.8038,43.8207,2812424.0
2019-11-25 15:30:00,52.04,52.04,51.98,52.03,2945616.0,43.8207,43.8207,43.7702,43.8123,2945616.0
2019-11-26 09:30:00,51.72,51.74,51.59,51.63,1261551.0,43.5512,43.5681,43.4418,43.4754,1261551.0
2019-11-26 10:00:00,51.63,51.63,51.58,51.6,927079.0,43.4754,43.4754,43.4333,43.4502,927079.0
2019-11-26 10:30:00,51.59,51.6,51.53,51.58,727466.0,43.4418,43.4502,43.3912,43.4333,727466.0
2019-11-26 11:00:00,51.59,51.64,51.58,51.61,597841.0,43.4418,43.4839,43.4333,43.4586,597841.0
2019-11-26 11:30:00,51.61,51.67,51.59,51.67,681518.0,43.4586,43.5091,43.4418,43.5091,681518.0
2019-11-26 12:00:00,51.67,51.67,51.62,51.65,370557.0,43.5091,43.5091,43.467,43.4923,370557.0
2019-11-26 12:30:00,51.65,51.66,51.62,51.64,297858.0,43.4923,43.5007,43.467,43.4839,297858.0
2019-11-26 13:00:00,51.64,51.64,51.59,51.6,773726.0,43.4839,43.4839,43.4418,43.4502,773726.0
2019-11-26 13:30:00,51.6,51.62,51.58,51.59,263148.0,43.4502,43.467,43.4333,43.4418,263148.0
2019-11-26 14:00:00,51.6,51.67,51.59,51.63,383336.0,43.4502,43.5091,43.4418,43.4754,383336.0
2019-11-26 14:30:00,51.63,51.67,51.62,51.66,341927.0,43.4754,43.5091,43.467,43.5007,341927.0
2019-11-26 15:00:00,51.66,51.68,51.65,51.67,1461432.0,43.5007,43.5175,43.4923,43.5091,1461432.0
2019-11-26 15:30:00,51.68,51.89,51.67,51.83,3492623.0,43.5175,43.6944,43.5091,43.6439,3492623.0
2019-11-27 09:30:00,51.78,51.8,51.69,51.74,758272.0,43.6018,43.6186,43.526,43.5681,758272.0
2019-11-27 10:00:00,51.74,51.75,51.69,51.74,375949.0,43.5681,43.5765,43.526,43.5681,375949.0
2019-11-27 10:30:00,51.74,51.78,51.7,51.71,421952.0,43.5681,43.6018,43.5344,43.5428,421952.0
2019-11-27 11:00:00,51.71,51.75,51.71,51.75,308091.0,43.5428,43.5765,43.5428,43.5765,308091.0
2019-11-27 11:30:00,51.75,51.84,51.74,51.84,230542.0,43.5765,43.6523,43.5681,43.6523,230542.0
2019-11-27 12:00:00,51.84,51.84,51.79,51.8,433551.0,43.6523,43.6523,43.6102,43.6186,433551.0
2019-11-27 12:30:00,51.8,51.81,51.79,51.8,723797.0,43.6186,43.627,43.6102,43.6186,723797.0
2019-11-27 13:00:00,51.8,51.87,51.8,51.87,361549.0,43.6186,43.6775,43.6186,43.6775,361549.0
2019-11-27 13:30:00,51.87,51.93,51.86,51.9,414013.0,43.6775,43.7281,43.6691,43.7028,414013.0
2019-11-27 14:00:00,51.9,51.95,51.89,51.93,654606.0,43.7028,43.7449,43.6944,43.7281,654606.0
2019-11-27 14:30:00,51.94,51.94,51.89,51.91,2088259.0,43.7365,43.7365,43.6944,43.7112,2088259.0
2019-11-27 15:00:00,51.91,51.93,51.89,51.92,1005426.0,43.7112,43.7281,43.6944,43.7196,1005426.0
2019-11-27 15:30:00,51.92,51.94,51.88,51.92,1919086.0,43.7196,43.7365,43.686,43.7196,1919086.0
2019-11-29 09:30:00,51.27,51.33,51.17,51.32,1501951.0,43.1723,43.2228,43.0881,43.2144,1501951.0
2019-11-29 10:00:00,51.32,51.36,51.27,51.28,1402972.0,43.2144,43.2481,43.1723,43.1807,1402972.0
2019-11-29 10:30:00,51.27,51.29,51.24,51.28,426411.0,43.1723,43.1891,43.147,43.1807,426411.0
2019-11-29 11:00:00,51.28,51.28,51.21,51.23,846335.0,43.1807,43.1807,43.1218,43.1386,846335.0
2019-11-29 11:30:00,51.23,51.24,51.18,51.23,1160093.0,43.1386,43.147,43.0965,43.1386,1160093.0
2019-11-29 12:00:00,51.23,51.23,51.15,51.16,770157.0,43.1386,43.1386,43.0713,43.0797,770157.0
2019-11-29 12:30:00,51.16,51.21,51.15,51.18,1069988.0,43.0797,43.1218,43.0713,43.0965,1069988.0
2019-12-02 09:30:00,51.29,51.31,51.12,51.15,2725259.0,43.1891,43.206,43.046,43.0713,2725259.0
2019-12-02 10:00:00,51.15,51.17,51.06,51.14,1247339.0,43.0713,43.0881,42.9955,43.0628,1247339.0
2019-12-02 10:30:00,51.14,51.16,51.01,51.08,1415992.0,43.0628,43.0797,42.9534,43.0123,1415992.0
2019-12-02 11:00:00,51.09,51.15,51.04,51.14,567065.0,43.0207,43.0713,42.9786,43.0628,567065.0
2019-12-02 11:30:00,51.13,51.15,51.05,51.1,405091.0,43.0544,43.0713,42.9871,43.0292,405091.0
2019-12-02 12:00:00,51.1,51.18,50.96,51.1,1039553.0,43.0292,43.0965,42.9113,43.0292,1039553.0
2019-12-02 12:30:00,51.11,51.12,51.05,51.06,1137851.0,43.0376,43.046,42.9871,42.9955,1137851.0
2019-12-02 13:00:00,51.05,51.13,51.05,51.12,303464.0,42.9871,43.0544,42.9871,43.046,303464.0
2019-12-02 13:30:00,51.11,51.12,51.08,51.11,216137.0,43.0376,43.046,43.0123,43.0376,216137.0
2019-12-02 14:00:00,51.11,51.11,51.09,51.11,326920.0,43.0376,43.0376,43.0207,43.0376,326920.0
2019-12-02 14:30:00,51.11,51.12,51.09,51.1,293403.0,43.0376,43.046,43.0207,43.0292,293403.0
2019-12-02 15:00:00,51.1,51.11,51.07,51.08,510508.0,43.0292,43.0376,43.0039,43.0123,510508.0
2019-12-02 15:30:00,51.09,51.15,51.07,51.15,1810500.0,43.0207,43.0713,43.0039,43.0713,1810500.0
2019-12-03 09:30:00,50.7,50.75,50.47,50.65,2104511.0,42.6923,42.7344,42.4987,42.6502,2104511.0
2019-12-03 10:00:00,50.65,50.77,50.6,50.69,981179.0,42.6502,42.7513,42.6081,42.6839,981179.0
2019-12-03 10:30:00,50.7,50.76,50.62,50.64,547322.0,42.6923,42.7429,42.625,42.6418,547322.0
2019-12-03 11:00:00,50.64,50.73,50.61,50.69,680357.0,42.6418,42.7176,42.6165,42.6839,680357.0
2019-12-03 11:30:00,50.68,50.72,50.64,50.68,452755.0,42.6755,42.7092,42.6418,42.6755,452755.0
2019-12-03 12:00:00,50.69,50.75,50.67,50.75,433317.0,42.6839,42.7344,42.6671,42.7344,433317.0
2019-12-03 12:30:00,50.74,50.77,50.72,50.77,250553.0,42.726,42.7513,42.7092,42.7513,250553.0
2019-12-03 13:00:00,50.77,50.79,50.74,50.78,262865.0,42.7513,42.7681,42.726,42.7597,262865.0
2019-12-03 13:30:00,50.79,50.82,50.75,50.77,543816.0,42.7681,42.7934,42.7344,42.7513,543816.0
2019-12-03 14:00:00,50.76,50.79,50.73,50.75,642895.0,42.7429,42.7681,42.7176,42.7344,642895.0
2019-12-03 14:30:00,50.75,50.78,50.74,50.77,361762.0,42.7344,42.7597,42.726,42.7513,361762.0
2019-12-03 15:00:00,50.77,50.85,50.73,50.85,359352.0,42.7513,42.8186,42.7176,42.8186,359352.0
2019-12-03 15:30:00,50.84,50.89,50.82,50.88,721183.0,42.8102,42.8523,42.7934,42.8439,721183.0
2019-12-04 09:30:00,51.27,51.32,51.21,51.3,695273.0,43.1723,43.2144,43.1218,43.1976,695273.0
2019-12-04 10:00:00,51.3,51.33,51.23,51.23,505369.0,43.1976,43.2228,43.1386,43.1386,505369.0
2019-12-04 10:30:00,51.24,51.28,51.21,51.28,295103.0,43.147,43.1807,43.1218,43.1807,295103.0
2019-12-04 11:00:00,51.28,51.31,51.24,51.26,361071.0,43.1807,43.206,43.147,43.1639,361071.0
2019-12-04 11:30:00,51.25,51.3,51.25,51.26,463515.0,43.1555,43.1976,43.1555,43.1639,463515.0
2019-12-04 12:00:00,51.26,51.3,51.26,51.29,264991.0,43.1639,43.1976,43.1639,43.1891,264991.0
2019-12-04 12:30:00,51.29,51.34,51.28,51.32,712362.0,43.1891,43.2312,43.1807,43.2144,712362.0
2019-12-04 13:00:00,51.32,51.35,51.28,51.3,387497.0,43.2144,43.2397,43.1807,43.1976,387497.0
2019-12-04 13:30:00,51.29,51.31,51.25,51.29,272095.0,43.1891,43.206,43.1555,43.1891,272095.0
2019-12-04 14:00:00,51.29,51.31,51.28,51.3,250841.0,43.1891,43.206,43.1807,43.1976,250841.0
2019-12-04 14:30:00,51.3,51.32,51.29,51.31,387314.0,43.1976,43.2144,43.1891,43.206,387314.0
2019-12-04 15:00:00,51.31,51.31,51.27,51.27,240873.0,43.206,43.206,43.1723,43.1723,240873.0
2019-12-04 15:30:00,51.27,51.28,51.25,51.28,885147.0,43.1723,43.1807,43.1555,43.1807,885147.0
2019-12-05 09:30:00,51.35,51.44,51.3,51.38,278769.0,43.2397,43.3155,43.1976,43.2649,278769.0
2019-12-05 10:00:00,51.38,51.4,51.29,51.36,800610.0,43.2649,43.2818,43.1891,43.2481,800610.0
2019-12-05 10:30:00,51.36,51.42,51.35,51.4,282417.0,43.2481,43.2986,43.2397,43.2818,282417.0
2019-12-05 11:00:00,51.4,51.47,51.38,51.46,239698.0,43.2818,43.3407,43.2649,43.3323,239698.0
2019-12-05 11:30:00,51.46,51.53,51.42,51.48,415854.0,43.3323,43.3912,43.2986,43.3491,415854.0
2019-12-05 12:00:00,51.48,51.53,51.47,51.52,286161.0,43.3491,43.3912,43.3407,43.3828,286161.0
2019-12-05 12:30:00,51.52,51.52,51.46,51.48,201041.0,43.3828,43.3828,43.3323,43.3491,201041.0
2019-12-05 13:00:00,51.49,51.53,51.47,51.51,181548.0,43.3576,43.3912,43.3407,43.3744,181548.0
2019-12-05 13:30:00,51.51,51.54,51.5,51.53,837652.0,43.3744,43.3997,43.366,43.3912,837652.0
2019-12-05 14:00:00,51.52,51.55,51.51,51.54,336202.0,43.3828,43.4081,43.3744,43.3997,336202.0
2019-12-05 14:30:00,51.54,51.56,51.4,51.49,756908.0,43.3997,43.4165,43.2818,43.3576,756908.0
2019-12-05 15:00:00,51.49,51.54,51.48,51.54,667594.0,43.3576,43.3997,43.3491,43.3997,667594.0
2019-12-05 15:30:00,51.53,51.57,51.49,51.5,1429680.0,43.3912,43.4249,43.3576,43.366,1429680.0
2019-12-06 09:30:00,51.77,51.82,51.69,51.76,848504.0,43.5933,43.6354,43.526,43.5849,848504.0
2019-12-06 10:00:00,51.77,51.81,51.71,51.78,1246711.0,43.5933,43.627,43.5428,43.6018,1246711.0
2019-12-06 10:30:00,51.78,51.81,51.73,51.74,373905.0,43.6018,43.627,43.5597,43.5681,373905.0
2019-12-06 11:00:00,51.74,51.75,51.68,51.69,375496.0,43.5681,43.5765,43.5175,43.526,375496.0
2019-12-06 11:30:00,51.69,51.7,51.67,51.69,326669.0,43.526,43.5344,43.5091,43.526,326669.0
2019-12-06 12:00:00,51.69,51.76,51.68,51.76,400854.0,43.526,43.5849,43.5175,43.5849,400854.0
2019-12-06 12:30:00,51.75,51.79,51.73,51.78,601124.0,43.5765,43.6102,43.5597,43.6018,601124.0
2019-12-06 13:00:00,51.78,51.82,51.77,51.8,392469.0,43.6018,43.6354,43.5933,43.6186,392469.0
2019-12-06 13:30:00,51.8,51.82,51.8,51.81,351204.0,43.6186,43.6354,43.6186,43.627,351204.0
2019-12-06 14:00:00,51.81,51.82,51.79,51.82,329503.0,43.627,43.6354,43.6102,43.6354,329503.0
2019-12-06 14:30:00,51.82,51.83,51.78,51.79,673254.0,43.6354,43.6439,43.6018,43.6102,673254.0
2019-12-06 15:00:00,51.79,51.81,51.75,51.8,579559.0,43.6102,43.627,43.5765,43.6186,579559.0
2019-12-06 15:30:00,51.8,51.84,51.77,51.77,1592999.0,43.6186,43.6523,43.5933,43.5933,1592999.0
2019-12-09 09:30:00,51.72,51.86,51.71,51.84,634386.0,43.5512,43.6691,43.5428,43.6523,634386.0
2019-12-09 10:00:00,51.85,51.88,51.81,51.82,517935.0,43.6607,43.686,43.627,43.6354,517935.0
2019-12-09 10:30:00,51.81,51.84,51.75,51.75,352782.0,43.627,43.6523,43.5765,43.5765,352782.0
2019-12-09 11:00:00,51.76,51.76,51.71,51.73,184332.0,43.5849,43.5849,43.5428,43.5597,184332.0
2019-12-09 11:30:00,51.72,51.73,51.69,51.71,217471.0,43.5512,43.5597,43.526,43.5428,217471.0
2019-12-09 12:00:00,51.71,51.75,51.69,51.74,314997.0,43.5428,43.5765,43.526,43.5681,314997.0
2019-12-09 12:30:00,51.74,51.74,51.68,51.7,436053.0,43.5681,43.5681,43.5175,43.5344,436053.0
2019-12-09 13:00:00,51.7,51.7,51.66,51.66,138713.0,43.5344,43.5344,43.5007,43.5007,138713.0
2019-12-09 13:30:00,51.66,51.68,51.65,51.67,186808.0,43.5007,43.5175,43.4923,43.5091,186808.0
2019-12-09 14:00:00,51.68,51.68,51.61,51.62,417932.0,43.5175,43.5175,43.4586,43.467,417932.0
2019-12-09 14:30:00,51.62,51.65,51.61,51.64,505908.0,43.467,43.4923,43.4586,43.4839,505908.0
2019-12-09 15:00:00,51.64,51.65,51.61,51.62,825782.0,43.4839,43.4923,43.4586,43.467,825782.0
2019-12-09 15:30:00,51.62,51.62,51.52,51.56,3032288.0,43.467,43.467,43.3828,43.4165,3032288.0
2019-12-10 09:30:00,51.67,51.68,51.57,51.66,548192.0,43.5091,43.5175,43.4249,43.5007,548192.0
2019-12-10 10:00:00,51.66,51.78,51.65,51.78,604750.0,43.5007,43.6018,43.4923,43.6018,604750.0
2019-12-10 10:30:00,51.78,51.79,51.7,51.73,1207058.0,43.6018,43.6102,43.5344,43.5597,1207058.0
2019-12-10 11:00:00,51.74,51.76,51.61,51.71,716577.0,43.5681,43.5849,43.4586,43.5428,716577.0
2019-12-10 11:30:00,51.72,51.74,51.71,51.73,568588.0,43.5512,43.5681,43.5428,43.5597,568588.0
2019-12-10 12:00:00,51.72,51.75,51.71,51.73,513755.0,43.5512,43.5765,43.5428,43.5597,513755.0
2019-12-10 12:30:00,51.72,51.75,51.7,51.74,325641.0,43.5512,43.5765,43.5344,43.5681,325641.0
2019-12-10 13:00:00,51.75,51.78,51.74,51.77,258911.0,43.5765,43.6018,43.5681,43.5933,258911.0
2019-12-10 13:30:00,51.77,51.78,51.76,51.78,281190.0,43.5933,43.6018,43.5849,43.6018,281190.0
2019-12-10 14:00:00,51.78,51.82,51.77,51.8,317388.0,43.6018,43.6354,43.5933,43.6186,317388.0
2019-12-10 14:30:00,51.8,51.82,51.78,51.8,494687.0,43.6186,43.6354,43.6018,43.6186,494687.0
2019-12-10 15:00:00,51.8,51.81,51.73,51.73,378138.0,43.6186,43.627,43.5597,43.5597,378138.0
2019-12-10 15:30:00,51.73,51.74,51.69,51.71,808357.0,43.5597,43.5681,43.526,43.5428,808357.0
2019-12-11 09:30:00,52.0,52.11,51.99,52.09,1384697.0,43.787,43.8796,43.7786,43.8628,1384697.0
2019-12-11 10:00:00,52.09,52.11,52.07,52.09,718698.0,43.8628,43.8796,43.846,43.8628,718698.0
2019-12-11 10:30:00,52.09,52.13,52.07,52.12,1187997.0,43.8628,43.8965,43.846,43.8881,1187997.0
2019-12-11 11:00:00,52.12,52.15,52.09,52.14,636652.0,43.8881,43.9133,43.8628,43.9049,636652.0
2019-12-11 11:30:00,52.14,52.17,52.1,52.11,439347.0,43.9049,43.9302,43.8712,43.8796,439347.0
2019-12-11 12:00:00,52.1,52.16,52.09,52.15,1067679.0,43.8712,43.9217,43.8628,43.9133,1067679.0
2019-12-11 12:30:00,52.15,52.2,52.15,52.19,626338.0,43.9133,43.9554,43.9133,43.947,626338.0
2019-12-11 13:00:00,52.2,52.25,52.18,52.25,725780.0,43.9554,43.9975,43.9386,43.9975,725780.0
2019-12-11 13:30:00,52.25,52.27,52.23,52.27,921059.0,43.9975,44.0144,43.9807,44.0144,921059.0
2019-12-11 14:00:00,52.28,52.37,52.22,52.35,1703158.0,44.0228,44.0986,43.9723,44.0817,1703158.0
2019-12-11 14:30:00,52.35,52.49,52.32,52.48,1089505.0,44.0817,44.1996,44.0565,44.1912,1089505.0
2019-12-11 15:00:00,52.49,52.5,52.44,52.48,755736.0,44.1996,44.208,44.1575,44.1912,755736.0
2019-12-11 15:30:00,52.48,52.5,52.4,52.43,2207833.0,44.1912,44.208,44.1238,44.1491,2207833.0
2019-12-12 09:30:00,52.59,52.97,52.56,52.96,2305163.0,44.2838,44.6038,44.2586,44.5954,2305163.0
2019-12-12 10:00:00,52.97,53.33,52.97,53.28,3116567.0,44.6038,44.9069,44.6038,44.8648,3116567.0
2019-12-12 10:30:00,53.28,53.28,53.08,53.16,1027398.0,44.8648,44.8648,44.6964,44.7638,1027398.0
2019-12-12 11:00:00,53.16,53.17,53.03,53.06,1458325.0,44.7638,44.7722,44.6543,44.6796,1458325.0
2019-12-12 11:30:00,53.06,53.11,52.92,53.01,1489940.0,44.6796,44.7217,44.5617,44.6375,1489940.0
2019-12-12 12:00:00,53.0,53.04,52.9,52.95,499928.0,44.6291,44.6627,44.5449,44.587,499928.0
2019-12-12 12:30:00,52.94,53.15,52.93,53.07,1148814.0,44.5785,44.7554,44.5701,44.688,1148814.0
2019-12-12 13:00:00,53.07,53.14,53.06,53.11,746465.0,44.688,44.747,44.6796,44.7217,746465.0
2019-12-12 13:30:00,53.11,53.13,53.07,53.12,226478.0,44.7217,44.7385,44.688,44.7301,226478.0
2019-12-12 14:00:00,53.11,53.14,53.06,53.11,551162.0,44.7217,44.747,44.6796,44.7217,551162.0
2019-12-12 14:30:00,53.11,53.39,53.1,53.24,1665062.0,44.7217,44.9575,44.7133,44.8312,1665062.0
2019-12-12 15:00:00,53.25,53.37,53.22,53.36,594856.0,44.8396,44.9406,44.8143,44.9322,594856.0
2019-12-12 15:30:00,53.37,53.4,53.32,53.33,1237404.0,44.9406,44.9659,44.8985,44.9069,1237404.0
2019-12-13 09:30:00,53.43,53.5,53.31,53.48,1483737.0,44.9911,45.0501,44.8901,45.0333,1483737.0
2019-12-13 10:00:00,53.48,53.81,53.42,53.53,2893648.0,45.0333,45.3111,44.9827,45.0754,2893648.0
2019-12-13 10:30:00,53.53,53.54,53.27,53.28,1276278.0,45.0754,45.0838,44.8564,44.8648,1276278.0
2019-12-13 11:00:00,53.28,53.38,53.15,53.19,1797902.0,44.8648,44.949,44.7554,44.7891,1797902.0
2019-12-13 11:30:00,53.18,53.36,53.17,53.35,3873050.0,44.7806,44.9322,44.7722,44.9238,3873050.0
2019-12-13 12:00:00,53.36,53.4,53.35,53.36,777615.0,44.9322,44.9659,44.9238,44.9322,777615.0
2019-12-13 12:30:00,53.36,53.41,53.35,53.41,624405.0,44.9322,44.9743,44.9238,44.9743,624405.0
2019-12-13 13:00:00,53.41,53.44,53.35,53.35,777932.0,44.9743,44.9996,44.9238,44.9238,777932.0
2019-12-13 13:30:00,53.35,53.38,53.31,53.37,932981.0,44.9238,44.949,44.8901,44.9406,932981.0
2019-12-13 14:00:00,53.37,53.41,53.35,53.4,569675.0,44.9406,44.9743,44.9238,44.9659,569675.0
2019-12-13 14:30:00,53.39,53.4,53.3,53.36,802602.0,44.9575,44.9659,44.8817,44.9322,802602.0
2019-12-13 15:00:00,53.35,53.39,53.32,53.34,1162500.0,44.9238,44.9575,44.8985,44.9154,1162500.0
2019-12-13 15:30:00,53.34,53.38,53.31,53.32,1827911.0,44.9154,44.949,44.8901,44.8985,1827911.0
2019-12-16 09:30:00,52.59,52.64,52.53,52.59,1322404.0,45.2964,45.3395,45.2448,45.2964,1322404.0
2019-12-16 10:00:00,52.59,52.68,52.58,52.64,1510265.0,45.2964,45.374,45.2878,45.3395,1510265.0
2019-12-16 10:30:00,52.65,52.69,52.63,52.64,892287.0,45.3481,45.3826,45.3309,45.3395,892287.0
2019-12-16 11:00:00,52.64,52.68,52.63,52.66,521982.0,45.3395,45.374,45.3309,45.3567,521982.0
2019-12-16 11:30:00,52.66,52.67,52.64,52.66,283448.0,45.3567,45.3653,45.3395,45.3567,283448.0
2019-12-16 12:00:00,52.65,52.69,52.65,52.68,176902.0,45.3481,45.3826,45.3481,45.374,176902.0
2019-12-16 12:30:00,52.69,52.71,52.65,52.65,575852.0,45.3826,45.3998,45.3481,45.3481,575852.0
2019-12-16 13:00:00,52.65,52.67,52.64,52.66,333326.0,45.3481,45.3653,45.3395,45.3567,333326.0
2019-12-16 13:30:00,52.66,52.68,52.63,52.68,390721.0,45.3567,45.374,45.3309,45.374,390721.0
2019-12-16 14:00:00,52.68,52.68,52.62,52.63,435342.0,45.374,45.374,45.3223,45.3309,435342.0
2019-12-16 14:30:00,52.62,52.63,52.61,52.62,383738.0,45.3223,45.3309,45.3137,45.3223,383738.0
2019-12-16 15:00:00,52.62,52.62,52.58,52.58,986365.0,45.3223,45.3223,45.2878,45.2878,986365.0
2019-12-16 15:30:00,52.58,52.59,52.51,52.54,1225474.0,45.2878,45.2964,45.2275,45.2534,1225474.0
2019-12-17 09:30:00,52.94,52.95,52.84,52.88,1508006.0,45.5979,45.6065,45.5118,45.5462,1508006.0
2019-12-17 10:00:00,52.87,52.94,52.86,52.91,884143.0,45.5376,45.5979,45.529,45.5721,884143.0
2019-12-17 10:30:00,52.91,52.96,52.9,52.94,631807.0,45.5721,45.6151,45.5634,45.5979,631807.0
2019-12-17 11:00:00,52.94,52.97,52.92,52.94,1001291.0,45.5979,45.6237,45.5807,45.5979,1001291.0
2019-12-17 11:30:00,52.94,52.97,52.93,52.97,1014604.0,45.5979,45.6237,45.5893,45.6237,1014604.0
2019-12-17 12:00:00,52.96,52.98,52.95,52.97,637623.0,45.6151,45.6323,45.6065,45.6237,637623.0
2019-12-17 12:30:00,52.97,52.99,52.95,52.98,557311.0,45.6237,45.641,45.6065,45.6323,557311.0
2019-12-17 13:00:00,52.98,52.99,52.97,52.98,428512.0,45.6323,45.641,45.6237,45.6323,428512.0
2019-12-17 13:30:00,52.98,52.98,52.93,52.96,889248.0,45.6323,45.6323,45.5893,45.6151,889248.0
2019-12-17 14:00:00,52.96,53.04,52.92,53.03,11605183.0,45.6151,45.684,45.5807,45.6754,11605183.0
2019-12-17 14:30:00,53.03,53.06,53.02,53.03,1049495.0,45.6754,45.7013,45.6668,45.6754,1049495.0
2019-12-17 15:00:00,53.03,53.06,53.0,53.05,613179.0,45.6754,45.7013,45.6496,45.6926,613179.0
2019-12-17 15:30:00,53.05,53.07,53.0,53.01,2139997.0,45.6926,45.7099,45.6496,45.6582,2139997.0
2019-12-18 09:30:00,53.24,53.25,53.18,53.2,1377291.0,45.8563,45.8649,45.8046,45.8218,1377291.0
2019-12-18 10:00:00,53.21,53.22,53.18,53.21,641201.0,45.8305,45.8391,45.8046,45.8305,641201.0
2019-12-18 10:30:00,53.21,53.26,53.2,53.23,1260330.0,45.8305,45.8735,45.8218,45.8477,1260330.0
2019-12-18 11:00:00,53.23,53.23,53.14,53.14,1643436.0,45.8477,45.8477,45.7702,45.7702,1643436.0
2019-12-18 11:30:00,53.15,53.16,53.12,53.13,675412.0,45.7788,45.7874,45.7529,45.7615,675412.0
2019-12-18 12:00:00,53.14,53.17,53.13,53.16,305035.0,45.7702,45.796,45.7615,45.7874,305035.0
2019-12-18 12:30:00,53.17,53.19,53.15,53.19,376686.0,45.796,45.8132,45.7788,45.8132,376686.0
2019-12-18 13:00:00,53.19,53.26,53.18,53.23,386378.0,45.8132,45.8735,45.8046,45.8477,386378.0
2019-12-18 13:30:00,53.24,53.26,53.23,53.26,397092.0,45.8563,45.8735,45.8477,45.8735,397092.0
2019-12-18 14:00:00,53.26,53.29,53.25,53.27,523919.0,45.8735,45.8994,45.8649,45.8821,523919.0
2019-12-18 14:30:00,53.27,53.29,53.25,53.27,540397.0,45.8821,45.8994,45.8649,45.8821,540397.0
2019-12-18 15:00:00,53.26,53.29,53.25,53.26,956068.0,45.8735,45.8994,45.8649,45.8735,956068.0
2019-12-18 15:30:00,53.26,53.29,53.23,53.28,2124693.0,45.8735,45.8994,45.8477,45.8907,2124693.0
2019-12-19 09:30:00,53.12,53.16,53.09,53.13,2102053.0,45.7529,45.7874,45.7271,45.7615,2102053.0
2019-12-19 10:00:00,53.13,53.16,53.09,53.15,1124612.0,45.7615,45.7874,45.7271,45.7788,1124612.0
2019-12-19 10:30:00,53.15,53.18,53.13,53.16,2331653.0,45.7788,45.8046,45.7615,45.7874,2331653.0
2019-12-19 11:00:00,53.16,53.24,53.15,53.23,723602.0,45.7874,45.8563,45.7788,45.8477,723602.0
2019-12-19 11:30:00,53.23,53.29,53.22,53.25,552395.0,45.8477,45.8994,45.8391,45.8649,552395.0
2019-12-19 12:00:00,53.24,53.27,53.24,53.26,545712.0,45.8563,45.8821,45.8563,45.8735,545712.0
2019-12-19 12:30:00,53.26,53.26,53.22,53.24,193366.0,45.8735,45.8735,45.8391,45.8563,193366.0
2019-12-19 13:00:00,53.24,53.27,53.21,53.27,401156.0,45.8563,45.8821,45.8305,45.8821,401156.0
2019-12-19 13:30:00,53.27,53.29,53.26,53.28,450176.0,45.8821,45.8994,45.8735,45.8907,450176.0
2019-12-19 14:00:00,53.29,53.31,53.28,53.31,499972.0,45.8994,45.9166,45.8907,45.9166,499972.0
2019-12-19 14:30:00,53.3,53.32,53.29,53.3,598476.0,45.908,45.9252,45.8994,45.908,598476.0
2019-12-19 15:00:00,53.3,53.31,53.27,53.27,689787.0,45.908,45.9166,45.8821,45.8821,689787.0
2019-12-19 15:30:00,53.28,53.31,53.25,53.3,1912868.0,45.8907,45.9166,45.8649,45.908,1912868.0
2019-12-20 09:30:00,53.35,53.38,53.31,53.33,1335656.0,45.951,45.9769,45.9166,45.9338,1335656.0
2019-12-20 10:00:00,53.33,53.33,53.25,53.33,1965151.0,45.9338,45.9338,45.8649,45.9338,1965151.0
2019-12-20 10:30:00,53.32,53.36,53.28,53.36,940427.0,45.9252,45.9596,45.8907,45.9596,940427.0
2019-12-20 11:00:00,53.36,53.36,53.32,53.34,1992919.0,45.9596,45.9596,45.9252,45.9424,1992919.0
2019-12-20 11:30:00,53.35,53.38,53.33,53.34,791930.0,45.951,45.9769,45.9338,45.9424,791930.0
2019-12-20 12:00:00,53.33,53.35,53.32,53.34,605143.0,45.9338,45.951,45.9252,45.9424,605143.0
2019-12-20 12:30:00,53.35,53.37,53.34,53.36,704729.0,45.951,45.9683,45.9424,45.9596,704729.0
2019-12-20 13:00:00,53.36,53.37,53.33,53.34,416224.0,45.9596,45.9683,45.9338,45.9424,416224.0
2019-12-20 13:30:00,53.33,53.36,53.32,53.34,974044.0,45.9338,45.9596,45.9252,45.9424,974044.0
2019-12-20 14:00:00,53.34,53.34,53.31,53.34,922949.0,45.9424,45.9424,45.9166,45.9424,922949.0
2019-12-20 14:30:00,53.34,53.38,53.33,53.38,692555.0,45.9424,45.9769,45.9338,45.9769,692555.0
2019-12-20 15:00:00,53.37,53.4,53.36,53.39,883170.0,45.9683,45.9941,45.9596,45.9855,883170.0
2019-12-20 15:30:00,53.4,53.43,53.31,53.35,1778436.0,45.9941,46.0199,45.9166,45.951,1778436.0
2019-12-23 09:30:00,53.35,53.38,53.32,53.34,733610.0,45.951,45.9769,45.9252,45.9424,733610.0
2019-12-23 10:00:00,53.34,53.36,53.3,53.35,543507.0,45.9424,45.9596,45.908,45.951,543507.0
2019-12-23 10:30:00,53.35,53.38,53.34,53.37,954083.0,45.951,45.9769,45.9424,45.9683,954083.0
2019-12-23 11:00:00,53.38,53.39,53.34,53.38,589205.0,45.9769,45.9855,45.9424,45.9769,589205.0
2019-12-23 11:30:00,53.38,53.39,53.36,53.39,344667.0,45.9769,45.9855,45.9596,45.9855,344667.0
2019-12-23 12:00:00,53.39,53.39,53.36,53.37,278553.0,45.9855,45.9855,45.9596,45.9683,278553.0
2019-12-23 12:30:00,53.37,53.39,53.36,53.39,380363.0,45.9683,45.9855,45.9596,45.9855,380363.0
2019-12-23 13:00:00,53.39,53.4,53.36,53.36,526789.0,45.9855,45.9941,45.9596,45.9596,526789.0
2019-12-23 13:30:00,53.37,53.38,53.35,53.38,736432.0,45.9683,45.9769,45.951,45.9769,736432.0
2019-12-23 14:00:00,53.38,53.4,53.37,53.4,473788.0,45.9769,45.9941,45.9683,45.9941,473788.0
2019-12-23 14:30:00,53.39,53.42,53.39,53.41,697170.0,45.9855,46.0113,45.9855,46.0027,697170.0
2019-12-23 15:00:00,53.41,53.43,53.4,53.42,853425.0,46.0027,46.0199,45.9941,46.0113,853425.0
2019-12-23 15:30:00,53.43,53.44,53.4,53.44,814322.0,46.0199,46.0286,45.9941,46.0286,814322.0
2019-12-24 09:30:00,53.37,53.41,53.3,53.33,508777.0,45.9683,46.0027,45.908,45.9338,508777.0
2019-12-24 10:00:00,53.33,53.38,53.32,53.34,713788.0,45.9338,45.9769,45.9252,45.9424,713788.0
2019-12-24 10:30:00,53.35,53.38,53.34,53.35,444861.0,45.951,45.9769,45.9424,45.951,444861.0
2019-12-24 11:00:00,53.36,53.37,53.33,53.34,218314.0,45.9596,45.9683,45.9338,45.9424,218314.0
2019-12-24 11:30:00,53.35,53.35,53.32,53.33,260469.0,45.951,45.951,45.9252,45.9338,260469.0
2019-12-24 12:00:00,53.33,53.33,53.29,53.29,364705.0,45.9338,45.9338,45.8994,45.8994,364705.0
2019-12-24 12:30:00,53.3,53.36,53.26,53.35,941375.0,45.908,45.9596,45.8735,45.951,941375.0
2019-12-26 09:30:00,53.52,53.63,53.46,53.58,613222.0,46.0975,46.1922,46.0458,46.1491,613222.0
2019-12-26 10:00:00,53.59,53.64,53.58,53.63,162424.0,46.1578,46.2008,46.1491,46.1922,162424.0
2019-12-26 10:30:00,53.64,53.67,53.63,53.66,249448.0,46.2008,46.2267,46.1922,46.218,249448.0
2019-12-26 11:00:00,53.66,53.68,53.64,53.66,265430.0,46.218,46.2353,46.2008,46.218,265430.0
2019-12-26 11:30:00,53.66,53.67,53.63,53.65,253211.0,46.218,46.2267,46.1922,46.2094,253211.0
2019-12-26 12:00:00,53.64,53.65,53.6,53.61,377841.0,46.2008,46.2094,46.1664,46.175,377841.0
2019-12-26 12:30:00,53.61,53.65,53.61,53.64,111766.0,46.175,46.2094,46.175,46.2008,111766.0
2019-12-26 13:00:00,53.65,53.67,53.64,53.66,172137.0,46.2094,46.2267,46.2008,46.218,172137.0
2019-12-26 13:30:00,53.66,53.7,53.66,53.7,204753.0,46.218,46.2525,46.218,46.2525,204753.0
2019-12-26 14:00:00,53.7,53.72,53.69,53.72,133413.0,46.2525,46.2697,46.2439,46.2697,133413.0
2019-12-26 14:30:00,53.71,53.72,53.7,53.71,238790.0,46.2611,46.2697,46.2525,46.2611,238790.0
2019-12-26 15:00:00,53.71,53.72,53.69,53.72,174061.0,46.2611,46.2697,46.2439,46.2697,174061.0
2019-12-26 15:30:00,53.72,53.76,53.69,53.76,704174.0,46.2697,46.3042,46.2439,46.3042,704174.0
2019-12-27 09:30:00,54.06,54.1,53.91,53.91,697028.0,46.5626,46.597,46.4334,46.4334,697028.0
2019-12-27 10:00:00,53.91,53.99,53.91,53.98,503099.0,46.4334,46.5023,46.4334,46.4937,503099.0
2019-12-27 10:30:00,53.98,54.0,53.95,54.0,443545.0,46.4937,46.5109,46.4678,46.5109,443545.0
2019-12-27 11:00:00,54.0,54.05,53.99,54.04,346953.0,46.5109,46.554,46.5023,46.5453,346953.0
2019-12-27 11:30:00,54.04,54.08,53.99,54.0,650700.0,46.5453,46.5798,46.5023,46.5109,650700.0
2019-12-27 12:00:00,53.99,54.01,53.93,53.94,611215.0,46.5023,46.5195,46.4506,46.4592,611215.0
2019-12-27 12:30:00,53.94,53.96,53.91,53.96,332761.0,46.4592,46.4764,46.4334,46.4764,332761.0
2019-12-27 13:00:00,53.96,53.98,53.91,53.92,315032.0,46.4764,46.4937,46.4334,46.442,315032.0
2019-12-27 13:30:00,53.92,53.94,53.88,53.9,208886.0,46.442,46.4592,46.4075,46.4248,208886.0
2019-12-27 14:00:00,53.9,53.91,53.86,53.88,361253.0,46.4248,46.4334,46.3903,46.4075,361253.0
2019-12-27 14:30:00,53.88,53.89,53.85,53.87,701066.0,46.4075,46.4161,46.3817,46.3989,701066.0
2019-12-27 15:00:00,53.87,53.88,53.82,53.86,1080795.0,46.3989,46.4075,46.3559,46.3903,1080795.0
2019-12-27 15:30:00,53.85,53.99,53.84,53.98,6703750.0,46.3817,46.5023,46.3731,46.4937,6703750.0
2019-12-30 09:30:00,54.12,54.15,53.93,53.96,1545126.0,46.6142,46.6401,46.4506,46.4764,1545126.0
2019-12-30 10:00:00,53.97,53.97,53.82,53.87,1729278.0,46.485,46.485,46.3559,46.3989,1729278.0
2019-12-30 10:30:00,53.87,53.89,53.83,53.87,958624.0,46.3989,46.4161,46.3645,46.3989,958624.0
2019-12-30 11:00:00,53.87,53.91,53.84,53.9,767503.0,46.3989,46.4334,46.3731,46.4248,767503.0
2019-12-30 11:30:00,53.89,53.93,53.87,53.91,757405.0,46.4161,46.4506,46.3989,46.4334,757405.0
2019-12-30 12:00:00,53.91,53.93,53.87,53.88,706746.0,46.4334,46.4506,46.3989,46.4075,706746.0
2019-12-30 12:30:00,53.88,53.89,53.84,53.84,1146626.0,46.4075,46.4161,46.3731,46.3731,1146626.0
2019-12-30 13:00:00,53.83,53.85,53.77,53.78,795043.0,46.3645,46.3817,46.3128,46.3214,795043.0
2019-12-30 13:30:00,53.78,53.81,53.74,53.79,1158082.0,46.3214,46.3472,46.2869,46.33,1158082.0
2019-12-30 14:00:00,53.8,53.8,53.71,53.72,955140.0,46.3386,46.3386,46.2611,46.2697,955140.0
2019-12-30 14:30:00,53.72,53.74,53.69,53.69,1127923.0,46.2697,46.2869,46.2439,46.2439,1127923.0
2019-12-30 15:00:00,53.7,53.72,53.67,53.68,1076999.0,46.2525,46.2697,46.2267,46.2353,1076999.0
2019-12-30 15:30:00,53.68,53.69,53.56,53.63,3681750.0,46.2353,46.2439,46.1319,46.1922,3681750.0
2019-12-31 09:30:00,53.71,53.8,53.56,53.75,556379.0,46.2611,46.3386,46.1319,46.2956,556379.0
2019-12-31 10:00:00,53.76,53.79,53.67,53.68,1085916.0,46.3042,46.33,46.2267,46.2353,1085916.0
2019-12-31 10:30:00,53.68,53.72,53.61,53.62,538785.0,46.2353,46.2697,46.175,46.1836,538785.0
2019-12-31 11:00:00,53.62,53.65,53.58,53.6,602420.0,46.1836,46.2094,46.1491,46.1664,602420.0
2019-12-31 11:30:00,53.6,53.63,53.57,53.61,547362.0,46.1664,46.1922,46.1405,46.175,547362.0
2019-12-31 12:00:00,53.6,53.62,53.57,53.6,303680.0,46.1664,46.1836,46.1405,46.1664,303680.0
2019-12-31 12:30:00,53.6,53.65,53.59,53.64,165798.0,46.1664,46.2094,46.1578,46.2008,165798.0
2019-12-31 13:00:00,53.64,53.66,53.61,53.62,332771.0,46.2008,46.218,46.175,46.1836,332771.0
2019-12-31 13:30:00,53.61,53.67,53.6,53.67,293550.0,46.175,46.2267,46.1664,46.2267,293550.0
2019-12-31 14:00:00,53.66,53.69,53.64,53.69,462612.0,46.218,46.2439,46.2008,46.2439,462612.0
2019-12-31 14:30:00,53.69,53.72,53.68,53.72,654662.0,46.2439,46.2697,46.2353,46.2697,654662.0
2019-12-31 15:00:00,53.72,53.77,53.71,53.75,477271.0,46.2697,46.3128,46.2611,46.2956,477271.0
2019-12-31 15:30:00,53.75,53.85,53.74,53.74,1391004.0,46.2956,46.3817,46.2869,46.2869,1391004.0
2020-01-02 09:30:00,54.35,54.65,54.35,54.64,2906074.0,46.8123,47.0707,46.8123,47.0621,2906074.0
2020-01-02 10:00:00,54.64,54.64,54.45,54.48,1144854.0,47.0621,47.0621,46.8985,46.9243,1144854.0
2020-01-02 10:30:00,54.48,54.64,54.45,54.63,800393.0,46.9243,47.0621,46.8985,47.0535,800393.0
2020-01-02 11:00:00,54.63,54.64,54.53,54.58,759017.0,47.0535,47.0621,46.9674,47.0104,759017.0
2020-01-02 11:30:00,54.57,54.6,54.48,54.57,341033.0,47.0018,47.0277,46.9243,47.0018,341033.0
2020-01-02 12:00:00,54.57,54.65,54.56,54.65,1096360.0,47.0018,47.0707,46.9932,47.0707,1096360.0
2020-01-02 12:30:00,54.64,54.7,54.64,54.69,821076.0,47.0621,47.1138,47.0621,47.1052,821076.0
2020-01-02 13:00:00,54.69,54.71,54.63,54.71,668822.0,47.1052,47.1224,47.0535,47.1224,668822.0
2020-01-02 13:30:00,54.71,54.73,54.69,54.73,581322.0,47.1224,47.1396,47.1052,47.1396,581322.0
2020-01-02 14:00:00,54.72,54.77,54.72,54.76,721998.0,47.131,47.1741,47.131,47.1655,721998.0
2020-01-02 14:30:00,54.76,54.79,54.74,54.78,1056060.0,47.1655,47.1913,47.1483,47.1827,1056060.0
2020-01-02 15:00:00,54.78,54.79,54.76,54.78,1301985.0,47.1827,47.1913,47.1655,47.1827,1301985.0
2020-01-02 15:30:00,54.78,54.87,54.77,54.87,3281023.0,47.1827,47.2602,47.1741,47.2602,3281023.0
2020-01-03 09:30:00,53.95,54.23,53.95,54.19,1406799.0,46.4678,46.709,46.4678,46.6745,1406799.0
2020-01-03 10:00:00,54.18,54.19,54.04,54.05,1262197.0,46.6659,46.6745,46.5453,46.554,1262197.0
2020-01-03 10:30:00,54.04,54.09,54.01,54.07,589214.0,46.5453,46.5884,46.5195,46.5712,589214.0
2020-01-03 11:00:00,54.07,54.13,54.04,54.11,494538.0,46.5712,46.6229,46.5453,46.6056,494538.0
2020-01-03 11:30:00,54.1,54.14,54.1,54.11,327324.0,46.597,46.6315,46.597,46.6056,327324.0
2020-01-03 12:00:00,54.12,54.17,54.11,54.14,387370.0,46.6142,46.6573,46.6056,46.6315,387370.0
2020-01-03 12:30:00,54.14,54.18,54.12,54.16,375862.0,46.6315,46.6659,46.6142,46.6487,375862.0
2020-01-03 13:00:00,54.15,54.16,54.0,54.01,606873.0,46.6401,46.6487,46.5109,46.5195,606873.0
2020-01-03 13:30:00,54.01,54.03,53.87,53.95,775961.0,46.5195,46.5367,46.3989,46.4678,775961.0
2020-01-03 14:00:00,53.95,53.97,53.87,53.89,551471.0,46.4678,46.485,46.3989,46.4161,551471.0
2020-01-03 14:30:00,53.88,53.94,53.87,53.94,611695.0,46.4075,46.4592,46.3989,46.4592,611695.0
2020-01-03 15:00:00,53.94,54.0,53.87,53.88,934156.0,46.4592,46.5109,46.3989,46.4075,934156.0
2020-01-03 15:30:00,53.88,53.93,53.85,53.89,864804.0,46.4075,46.4506,46.3817,46.4161,864804.0
2020-01-06 09:30:00,53.44,53.58,53.42,53.55,1108831.0,46.0286,46.1491,46.0113,46.1233,1108831.0
2020-01-06 10:00:00,53.55,53.63,53.54,53.61,2009442.0,46.1233,46.1922,46.1147,46.175,2009442.0
2020-01-06 10:30:00,53.61,53.69,53.56,53.65,1369682.0,46.175,46.2439,46.1319,46.2094,1369682.0
2020-01-06 11:00:00,53.65,53.67,53.59,53.65,1178507.0,46.2094,46.2267,46.1578,46.2094,1178507.0
2020-01-06 11:30:00,53.65,53.68,53.61,53.63,293005.0,46.2094,46.2353,46.175,46.1922,293005.0
2020-01-06 12:00:00,53.63,53.65,53.6,53.62,443815.0,46.1922,46.2094,46.1664,46.1836,443815.0
2020-01-06 12:30:00,53.62,53.67,53.61,53.66,308791.0,46.1836,46.2267,46.175,46.218,308791.0
2020-01-06 13:00:00,53.67,53.73,53.66,53.73,652812.0,46.2267,46.2783,46.218,46.2783,652812.0
2020-01-06 13:30:00,53.73,53.75,53.72,53.73,153336.0,46.2783,46.2956,46.2697,46.2783,153336.0
2020-01-06 14:00:00,53.73,53.74,53.64,53.66,571688.0,46.2783,46.2869,46.2008,46.218,571688.0
2020-01-06 14:30:00,53.67,53.69,53.65,53.66,320290.0,46.2267,46.2439,46.2094,46.218,320290.0
2020-01-06 15:00:00,53.66,53.69,53.64,53.65,540104.0,46.218,46.2439,46.2008,46.2094,540104.0
2020-01-06 15:30:00,53.66,53.71,53.63,53.71,583525.0,46.218,46.2611,46.1922,46.2611,583525.0
2020-01-07 09:30:00,53.66,53.71,53.54,53.6,837389.0,46.218,46.2611,46.1147,46.1664,837389.0
2020-01-07 10:00:00,53.6,53.71,53.6,53.7,439147.0,46.1664,46.2611,46.1664,46.2525,439147.0
2020-01-07 10:30:00,53.7,53.76,53.64,53.74,231984.0,46.2525,46.3042,46.2008,46.2869,231984.0
2020-01-07 11:00:00,53.74,53.78,53.72,53.73,388611.0,46.2869,46.3214,46.2697,46.2783,388611.0
2020-01-07 11:30:00,53.73,53.75,53.63,53.65,482435.0,46.2783,46.2956,46.1922,46.2094,482435.0
2020-01-07 12:00:00,53.66,53.72,53.65,53.72,225043.0,46.218,46.2697,46.2094,46.2697,225043.0
2020-01-07 12:30:00,53.72,53.72,53.65,53.66,616436.0,46.2697,46.2697,46.2094,46.218,616436.0
2020-01-07 13:00:00,53.66,53.72,53.65,53.72,227161.0,46.218,46.2697,46.2094,46.2697,227161.0
2020-01-07 13:30:00,53.71,53.73,53.7,53.73,130965.0,46.2611,46.2783,46.2525,46.2783,130965.0
2020-01-07 14:00:00,53.73,53.73,53.66,53.68,352458.0,46.2783,46.2783,46.218,46.2353,352458.0
2020-01-07 14:30:00,53.68,53.71,53.66,53.7,510362.0,46.2353,46.2611,46.218,46.2525,510362.0
2020-01-07 15:00:00,53.7,53.77,53.69,53.76,332200.0,46.2525,46.3128,46.2439,46.3042,332200.0
2020-01-07 15:30:00,53.77,53.77,53.68,53.69,711518.0,46.3128,46.3128,46.2353,46.2439,711518.0
2020-01-08 09:30:00,53.57,53.75,53.53,53.74,1990554.0,46.1405,46.2956,46.1061,46.2869,1990554.0
2020-01-08 10:00:00,53.74,53.81,53.72,53.73,784114.0,46.2869,46.3472,46.2697,46.2783,784114.0
2020-01-08 10:30:00,53.74,53.75,53.64,53.66,816630.0,46.2869,46.2956,46.2008,46.218,816630.0
2020-01-08 11:00:00,53.66,53.77,53.57,53.72,642621.0,46.218,46.3128,46.1405,46.2697,642621.0
2020-01-08 11:30:00,53.72,54.14,53.6,54.07,3736775.0,46.2697,46.6315,46.1664,46.5712,3736775.0
2020-01-08 12:00:00,54.07,54.22,54.07,54.16,4176499.0,46.5712,46.7004,46.5712,46.6487,4176499.0
2020-01-08 12:30:00,54.16,54.2,54.13,54.19,551852.0,46.6487,46.6832,46.6229,46.6745,551852.0
2020-01-08 13:00:00,54.19,54.22,54.17,54.21,482545.0,46.6745,46.7004,46.6573,46.6918,482545.0
2020-01-08 13:30:00,54.22,54.24,54.14,54.16,459349.0,46.7004,46.7176,46.6315,46.6487,459349.0
2020-01-08 14:00:00,54.16,54.17,54.12,54.12,906041.0,46.6487,46.6573,46.6142,46.6142,906041.0
2020-01-08 14:30:00,54.13,54.14,54.11,54.13,730136.0,46.6229,46.6315,46.6056,46.6229,730136.0
2020-01-08 15:00:00,54.13,54.14,54.09,54.13,964612.0,46.6229,46.6315,46.5884,46.6229,964612.0
2020-01-08 15:30:00,54.13,54.13,53.9,53.93,2285086.0,46.6229,46.6229,46.4248,46.4506,2285086.0
2020-01-09 09:30:00,54.44,54.45,54.34,54.35,1973221.0,46.8899,46.8985,46.8037,46.8123,1973221.0
2020-01-09 10:00:00,54.36,54.37,54.29,54.33,411853.0,46.821,46.8296,46.7607,46.7951,411853.0
2020-01-09 10:30:00,54.32,54.38,54.3,54.35,2330784.0,46.7865,46.8382,46.7693,46.8123,2330784.0
2020-01-09 11:00:00,54.35,54.37,54.31,54.32,972152.0,46.8123,46.8296,46.7779,46.7865,972152.0
2020-01-09 11:30:00,54.32,54.42,54.32,54.4,376285.0,46.7865,46.8726,46.7865,46.8554,376285.0
2020-01-09 12:00:00,54.4,54.41,54.28,54.31,335692.0,46.8554,46.864,46.7521,46.7779,335692.0
2020-01-09 12:30:00,54.31,54.32,54.21,54.27,999983.0,46.7779,46.7865,46.6918,46.7434,999983.0
2020-01-09 13:00:00,54.27,54.32,54.21,54.28,857132.0,46.7434,46.7865,46.6918,46.7521,857132.0
2020-01-09 13:30:00,54.28,54.3,54.24,54.27,1127249.0,46.7521,46.7693,46.7176,46.7434,1127249.0
2020-01-09 14:00:00,54.27,54.31,54.24,54.29,355251.0,46.7434,46.7779,46.7176,46.7607,355251.0
2020-01-09 14:30:00,54.29,54.37,54.28,54.33,757504.0,46.7607,46.8296,46.7521,46.7951,757504.0
2020-01-09 15:00:00,54.32,54.34,54.28,54.3,700562.0,46.7865,46.8037,46.7521,46.7693,700562.0
2020-01-09 15:30:00,54.3,54.32,54.26,54.31,2095564.0,46.7693,46.7865,46.7348,46.7779,2095564.0
2020-01-10 09:30:00,54.66,54.69,54.55,54.69,1253208.0,47.0794,47.1052,46.9846,47.1052,1253208.0
2020-01-10 10:00:00,54.69,54.79,54.68,54.79,926186.0,47.1052,47.1913,47.0966,47.1913,926186.0
2020-01-10 10:30:00,54.79,54.8,54.74,54.79,781070.0,47.1913,47.1999,47.1483,47.1913,781070.0
2020-01-10 11:00:00,54.78,54.79,54.64,54.65,1289618.0,47.1827,47.1913,47.0621,47.0707,1289618.0
2020-01-10 11:30:00,54.65,54.67,54.59,54.64,1089909.0,47.0707,47.088,47.0191,47.0621,1089909.0
2020-01-10 12:00:00,54.64,54.65,54.55,54.64,1133369.0,47.0621,47.0707,46.9846,47.0621,1133369.0
2020-01-10 12:30:00,54.65,54.7,54.64,54.68,782672.0,47.0707,47.1138,47.0621,47.0966,782672.0
2020-01-10 13:00:00,54.68,54.77,54.67,54.76,354192.0,47.0966,47.1741,47.088,47.1655,354192.0
2020-01-10 13:30:00,54.76,54.8,54.74,54.78,366922.0,47.1655,47.1999,47.1483,47.1827,366922.0
2020-01-10 14:00:00,54.78,54.78,54.68,54.7,456922.0,47.1827,47.1827,47.0966,47.1138,456922.0
2020-01-10 14:30:00,54.7,54.7,54.63,54.66,300768.0,47.1138,47.1138,47.0535,47.0794,300768.0
2020-01-10 15:00:00,54.65,54.66,54.59,54.62,685451.0,47.0707,47.0794,47.0191,47.0449,685451.0
2020-01-10 15:30:00,54.62,54.62,54.54,54.61,1139373.0,47.0449,47.0449,46.976,47.0363,1139373.0
2020-01-13 09:30:00,54.98,55.03,54.87,55.02,1391983.0,47.355,47.398,47.2602,47.3894,1391983.0
2020-01-13 10:00:00,55.03,55.07,54.99,55.06,708747.0,47.398,47.4325,47.3636,47.4239,708747.0
2020-01-13 10:30:00,55.06,55.12,55.02,55.12,793720.0,47.4239,47.4756,47.3894,47.4756,793720.0
2020-01-13 11:00:00,55.12,55.18,55.09,55.16,1519580.0,47.4756,47.5272,47.4497,47.51,1519580.0
2020-01-13 11:30:00,55.16,55.24,55.16,55.24,1180324.0,47.51,47.5789,47.51,47.5789,1180324.0
2020-01-13 12:00:00,55.24,55.31,55.22,55.3,972165.0,47.5789,47.6392,47.5617,47.6306,972165.0
2020-01-13 12:30:00,55.3,55.37,55.28,55.37,1797063.0,47.6306,47.6909,47.6134,47.6909,1797063.0
2020-01-13 13:00:00,55.36,55.41,55.36,55.4,834862.0,47.6823,47.7253,47.6823,47.7167,834862.0
2020-01-13 13:30:00,55.39,55.4,55.34,55.37,1274860.0,47.7081,47.7167,47.665,47.6909,1274860.0
2020-01-13 14:00:00,55.37,55.45,55.35,55.43,651130.0,47.6909,47.7598,47.6737,47.7426,651130.0
2020-01-13 14:30:00,55.42,55.43,55.37,55.41,712990.0,47.734,47.7426,47.6909,47.7253,712990.0
2020-01-13 15:00:00,55.41,55.43,55.38,55.39,882220.0,47.7253,47.7426,47.6995,47.7081,882220.0
2020-01-13 15:30:00,55.38,55.45,55.38,55.45,977489.0,47.6995,47.7598,47.6995,47.7598,977489.0
2020-01-14 09:30:00,55.12,55.17,55.0,55.02,1565255.0,47.4756,47.5186,47.3722,47.3894,1565255.0
2020-01-14 10:00:00,55.01,55.08,54.99,55.07,985342.0,47.3808,47.4411,47.3636,47.4325,985342.0
2020-01-14 10:30:00,55.07,55.12,55.01,55.06,1039487.0,47.4325,47.4756,47.3808,47.4239,1039487.0
2020-01-14 11:00:00,55.06,55.09,55.02,55.03,868333.0,47.4239,47.4497,47.3894,47.398,868333.0
2020-01-14 11:30:00,55.02,55.06,55.01,55.05,279774.0,47.3894,47.4239,47.3808,47.4153,279774.0
2020-01-14 12:00:00,55.05,55.08,55.03,55.08,309731.0,47.4153,47.4411,47.398,47.4411,309731.0
2020-01-14 12:30:00,55.08,55.14,55.07,55.11,453811.0,47.4411,47.4928,47.4325,47.4669,453811.0
2020-01-14 13:00:00,55.1,55.15,55.1,55.14,326732.0,47.4583,47.5014,47.4583,47.4928,326732.0
2020-01-14 13:30:00,55.14,55.15,54.92,54.99,2793827.0,47.4928,47.5014,47.3033,47.3636,2793827.0
2020-01-14 14:00:00,54.99,55.04,54.88,55.03,16196345.0,47.3636,47.4067,47.2688,47.398,16196345.0
2020-01-14 14:30:00,55.03,55.14,55.02,55.11,886432.0,47.398,47.4928,47.3894,47.4669,886432.0
2020-01-14 15:00:00,55.11,55.14,55.06,55.07,302080.0,47.4669,47.4928,47.4239,47.4325,302080.0
2020-01-14 15:30:00,55.07,55.14,55.05,55.13,1326901.0,47.4325,47.4928,47.4153,47.4842,1326901.0
2020-01-15 09:30:00,54.97,55.03,54.91,54.97,1656768.0,47.3464,47.398,47.2947,47.3464,1656768.0
2020-01-15 10:00:00,54.97,54.97,54.82,54.85,905501.0,47.3464,47.3464,47.2172,47.243,905501.0
2020-01-15 10:30:00,54.86,54.93,54.84,54.88,973086.0,47.2516,47.3119,47.2344,47.2688,973086.0
2020-01-15 11:00:00,54.87,54.9,54.81,54.84,1299711.0,47.2602,47.2861,47.2086,47.2344,1299711.0
2020-01-15 11:30:00,54.84,54.88,54.81,54.83,1229458.0,47.2344,47.2688,47.2086,47.2258,1229458.0
2020-01-15 12:00:00,54.83,54.87,54.82,54.86,778495.0,47.2258,47.2602,47.2172,47.2516,778495.0
2020-01-15 12:30:00,54.86,54.87,54.72,54.73,2313360.0,47.2516,47.2602,47.131,47.1396,2313360.0
2020-01-15 13:00:00,54.73,54.76,54.67,54.7,2111357.0,47.1396,47.1655,47.088,47.1138,2111357.0
2020-01-15 13:30:00,54.69,54.75,54.66,54.75,1291512.0,47.1052,47.1569,47.0794,47.1569,1291512.0
2020-01-15 14:00:00,54.74,54.82,54.73,54.76,9344012.0,47.1483,47.2172,47.1396,47.1655,9344012.0
2020-01-15 14:30:00,54.76,54.77,54.71,54.75,4146805.0,47.1655,47.1741,47.1224,47.1569,4146805.0
2020-01-15 15:00:00,54.75,54.75,54.67,54.69,1442432.0,47.1569,47.1569,47.088,47.1052,1442432.0
2020-01-15 15:30:00,54.69,54.72,54.64,54.7,2997095.0,47.1052,47.131,47.0621,47.1138,2997095.0
2020-01-16 09:30:00,55.09,55.16,55.02,55.14,2531628.0,47.4497,47.51,47.3894,47.4928,2531628.0
2020-01-16 10:00:00,55.13,55.17,55.08,55.13,1651051.0,47.4842,47.5186,47.4411,47.4842,1651051.0
2020-01-16 10:30:00,55.13,55.14,55.04,55.08,1211800.0,47.4842,47.4928,47.4067,47.4411,1211800.0
2020-01-16 11:00:00,55.08,55.1,55.05,55.08,780928.0,47.4411,47.4583,47.4153,47.4411,780928.0
2020-01-16 11:30:00,55.07,55.07,55.03,55.06,1846177.0,47.4325,47.4325,47.398,47.4239,1846177.0
2020-01-16 12:00:00,55.06,55.09,55.02,55.03,657455.0,47.4239,47.4497,47.3894,47.398,657455.0
2020-01-16 12:30:00,55.04,55.07,55.01,55.01,587461.0,47.4067,47.4325,47.3808,47.3808,587461.0
2020-01-16 13:00:00,55.02,55.03,54.93,54.97,835045.0,47.3894,47.398,47.3119,47.3464,835045.0
2020-01-16 13:30:00,54.97,54.99,54.94,54.96,688905.0,47.3464,47.3636,47.3205,47.3377,688905.0
2020-01-16 14:00:00,54.95,55.0,54.94,54.98,914289.0,47.3291,47.3722,47.3205,47.355,914289.0
2020-01-16 14:30:00,54.98,55.04,54.96,55.04,1466734.0,47.355,47.4067,47.3377,47.4067,1466734.0
2020-01-16 15:00:00,55.03,55.05,55.01,55.05,1161765.0,47.398,47.4153,47.3808,47.4153,1161765.0
2020-01-16 15:30:00,55.04,55.1,55.03,55.08,2811106.0,47.4067,47.4583,47.398,47.4411,2811106.0
2020-01-17 09:30:00,55.28,55.31,55.2,55.3,1645824.0,47.6134,47.6392,47.5445,47.6306,1645824.0
2020-01-17 10:00:00,55.3,55.31,55.24,55.29,1300451.0,47.6306,47.6392,47.5789,47.622,1300451.0
2020-01-17 10:30:00,55.29,55.3,55.2,55.25,1717910.0,47.622,47.6306,47.5445,47.5875,1717910.0
2020-01-17 11:00:00,55.25,55.26,55.13,55.2,795334.0,47.5875,47.5961,47.4842,47.5445,795334.0
2020-01-17 11:30:00,55.19,55.22,55.17,55.21,932705.0,47.5359,47.5617,47.5186,47.5531,932705.0
2020-01-17 12:00:00,55.21,55.23,55.18,55.22,1081637.0,47.5531,47.5703,47.5272,47.5617,1081637.0
2020-01-17 12:30:00,55.22,55.23,55.17,55.22,1535962.0,47.5617,47.5703,47.5186,47.5617,1535962.0
2020-01-17 13:00:00,55.22,55.28,55.2,55.26,834848.0,47.5617,47.6134,47.5445,47.5961,834848.0
2020-01-17 13:30:00,55.26,55.31,55.25,55.3,544396.0,47.5961,47.6392,47.5875,47.6306,544396.0
2020-01-17 14:00:00,55.3,55.32,55.29,55.32,828145.0,47.6306,47.6478,47.622,47.6478,828145.0
2020-01-17 14:30:00,55.31,55.32,55.25,55.3,878783.0,47.6392,47.6478,47.5875,47.6306,878783.0
2020-01-17 15:00:00,55.3,55.35,55.28,55.35,892994.0,47.6306,47.6737,47.6134,47.6737,892994.0
2020-01-17 15:30:00,55.35,55.44,55.32,55.39,2460230.0,47.6737,47.7512,47.6478,47.7081,2460230.0
2020-01-21 09:30:00,54.29,54.35,54.21,54.25,1403651.0,46.7607,46.8123,46.6918,46.7262,1403651.0
2020-01-21 10:00:00,54.26,54.29,54.15,54.21,781502.0,46.7348,46.7607,46.6401,46.6918,781502.0
2020-01-21 10:30:00,54.22,54.26,54.19,54.22,433859.0,46.7004,46.7348,46.6745,46.7004,433859.0
2020-01-21 11:00:00,54.22,54.29,54.2,54.28,420863.0,46.7004,46.7607,46.6832,46.7521,420863.0
2020-01-21 11:30:00,54.28,54.34,54.26,54.29,545705.0,46.7521,46.8037,46.7348,46.7607,545705.0
2020-01-21 12:00:00,54.29,54.33,54.26,54.32,539885.0,46.7607,46.7951,46.7348,46.7865,539885.0
2020-01-21 12:30:00,54.32,54.37,54.29,54.33,1363086.0,46.7865,46.8296,46.7607,46.7951,1363086.0
2020-01-21 13:00:00,54.34,54.37,54.16,54.2,750125.0,46.8037,46.8296,46.6487,46.6832,750125.0
2020-01-21 13:30:00,54.2,54.22,54.09,54.1,1023837.0,46.6832,46.7004,46.5884,46.597,1023837.0
2020-01-21 14:00:00,54.1,54.14,54.06,54.09,628892.0,46.597,46.6315,46.5626,46.5884,628892.0
2020-01-21 14:30:00,54.09,54.16,54.02,54.16,743018.0,46.5884,46.6487,46.5281,46.6487,743018.0
2020-01-21 15:00:00,54.16,54.18,54.11,54.16,869788.0,46.6487,46.6659,46.6056,46.6487,869788.0
2020-01-21 15:30:00,54.16,54.17,54.02,54.05,875199.0,46.6487,46.6573,46.5281,46.554,875199.0
2020-01-22 09:30:00,54.61,54.67,54.52,54.56,2155255.0,47.0363,47.088,46.9588,46.9932,2155255.0
2020-01-22 10:00:00,54.56,54.57,54.44,54.52,861490.0,46.9932,47.0018,46.8899,46.9588,861490.0
2020-01-22 10:30:00,54.52,54.61,54.51,54.53,846108.0,46.9588,47.0363,46.9502,46.9674,846108.0
2020-01-22 11:00:00,54.52,54.53,54.4,54.45,806229.0,46.9588,46.9674,46.8554,46.8985,806229.0
2020-01-22 11:30:00,54.46,54.51,54.37,54.43,1431007.0,46.9071,46.9502,46.8296,46.8813,1431007.0
2020-01-22 12:00:00,54.43,54.45,54.37,54.43,983344.0,46.8813,46.8985,46.8296,46.8813,983344.0
2020-01-22 12:30:00,54.43,54.48,54.42,54.48,308317.0,46.8813,46.9243,46.8726,46.9243,308317.0
2020-01-22 13:00:00,54.48,54.53,54.47,54.52,410091.0,46.9243,46.9674,46.9157,46.9588,410091.0
2020-01-22 13:30:00,54.52,54.54,54.44,54.44,652884.0,46.9588,46.976,46.8899,46.8899,652884.0
2020-01-22 14:00:00,54.44,54.48,54.43,54.46,634822.0,46.8899,46.9243,46.8813,46.9071,634822.0
2020-01-22 14:30:00,54.46,54.49,54.44,54.47,636324.0,46.9071,46.9329,46.8899,46.9157,636324.0
2020-01-22 15:00:00,54.48,54.48,54.35,54.36,1170555.0,46.9243,46.9243,46.8123,46.821,1170555.0
2020-01-22 15:30:00,54.37,54.51,54.36,54.48,1757722.0,46.8296,46.9502,46.821,46.9243,1757722.0
2020-01-23 09:30:00,53.66,53.71,53.44,53.55,4896760.0,46.218,46.2611,46.0286,46.1233,4896760.0
2020-01-23 10:00:00,53.55,53.69,53.53,53.62,2749424.0,46.1233,46.2439,46.1061,46.1836,2749424.0
2020-01-23 10:30:00,53.62,53.72,53.57,53.57,2764365.0,46.1836,46.2697,46.1405,46.1405,2764365.0
2020-01-23 11:00:00,53.57,53.58,53.38,53.39,2247431.0,46.1405,46.1491,45.9769,45.9855,2247431.0
2020-01-23 11:30:00,53.39,53.5,53.38,53.48,1001800.0,45.9855,46.0802,45.9769,46.063,1001800.0
2020-01-23 12:00:00,53.48,53.62,53.46,53.6,977613.0,46.063,46.1836,46.0458,46.1664,977613.0
2020-01-23 12:30:00,53.61,53.63,53.51,53.56,1945000.0,46.175,46.1922,46.0888,46.1319,1945000.0
2020-01-23 13:00:00,53.55,53.72,53.53,53.66,1582621.0,46.1233,46.2697,46.1061,46.218,1582621.0
2020-01-23 13:30:00,53.66,53.81,53.64,53.8,910962.0,46.218,46.3472,46.2008,46.3386,910962.0
2020-01-23 14:00:00,53.8,53.93,53.78,53.88,839898.0,46.3386,46.4506,46.3214,46.4075,839898.0
2020-01-23 14:30:00,53.88,53.95,53.86,53.95,882670.0,46.4075,46.4678,46.3903,46.4678,882670.0
2020-01-23 15:00:00,53.95,54.07,53.93,54.05,1144711.0,46.4678,46.5712,46.4506,46.554,1144711.0
2020-01-23 15:30:00,54.05,54.1,53.95,53.96,3103619.0,46.554,46.597,46.4678,46.4764,3103619.0
2020-01-24 09:30:00,54.05,54.05,53.9,53.98,1525476.0,46.554,46.554,46.4248,46.4937,1525476.0
2020-01-24 10:00:00,53.97,53.98,53.7,53.7,620473.0,46.485,46.4937,46.2525,46.2525,620473.0
2020-01-24 10:30:00,53.71,53.85,53.69,53.84,1017809.0,46.2611,46.3817,46.2439,46.3731,1017809.0
2020-01-24 11:00:00,53.85,53.93,53.69,53.81,1862993.0,46.3817,46.4506,46.2439,46.3472,1862993.0
2020-01-24 11:30:00,53.82,53.82,53.69,53.7,1038306.0,46.3559,46.3559,46.2439,46.2525,1038306.0
2020-01-24 12:00:00,53.69,53.69,53.4,53.54,2129861.0,46.2439,46.2439,45.9941,46.1147,2129861.0
2020-01-24 12:30:00,53.55,53.64,53.5,53.58,790814.0,46.1233,46.2008,46.0802,46.1491,790814.0
2020-01-24 13:00:00,53.58,53.58,53.47,53.48,655793.0,46.1491,46.1491,46.0544,46.063,655793.0
2020-01-24 13:30:00,53.48,53.49,53.37,53.42,717999.0,46.063,46.0716,45.9683,46.0113,717999.0
2020-01-24 14:00:00,53.42,53.47,53.31,53.36,2105761.0,46.0113,46.0544,45.9166,45.9596,2105761.0
2020-01-24 14:30:00,53.37,53.46,53.3,53.46,924153.0,45.9683,46.0458,45.908,46.0458,924153.0
2020-01-24 15:00:00,53.46,53.65,53.44,53.6,1331054.0,46.0458,46.2094,46.0286,46.1664,1331054.0
2020-01-24 15:30:00,53.6,53.6,53.45,53.57,1987402.0,46.1664,46.1664,46.0372,46.1405,1987402.0
2020-01-27 09:30:00,51.37,52.01,51.27,52.0,4856900.0,44.2456,44.7969,44.1595,44.7883,4856900.0
2020-01-27 10:00:00,52.0,52.01,51.72,51.82,2320824.0,44.7883,44.7969,44.5471,44.6332,2320824.0
2020-01-27 10:30:00,51.82,51.83,51.48,51.57,1790234.0,44.6332,44.6418,44.3404,44.4179,1790234.0
2020-01-27 11:00:00,51.57,51.65,51.42,51.58,2165127.0,44.4179,44.4868,44.2887,44.4265,2165127.0
2020-01-27 11:30:00,51.58,51.78,51.56,51.66,1027418.0,44.4265,44.5988,44.4093,44.4954,1027418.0
2020-01-27 12:00:00,51.64,51.91,51.62,51.86,566971.0,44.4782,44.7107,44.461,44.6677,566971.0
2020-01-27 12:30:00,51.86,51.91,51.8,51.83,1268441.0,44.6677,44.7107,44.616,44.6418,1268441.0
2020-01-27 13:00:00,51.83,52.01,51.82,51.94,2192645.0,44.6418,44.7969,44.6332,44.7366,2192645.0
2020-01-27 13:30:00,51.93,52.0,51.88,51.93,794185.0,44.728,44.7883,44.6849,44.728,794185.0
2020-01-27 14:00:00,51.93,52.05,51.84,52.04,722123.0,44.728,44.8313,44.6505,44.8227,722123.0
2020-01-27 14:30:00,52.04,52.06,51.86,51.9,825482.0,44.8227,44.8399,44.6677,44.7021,825482.0
2020-01-27 15:00:00,51.9,51.95,51.85,51.89,1222466.0,44.7021,44.7452,44.6591,44.6935,1222466.0
2020-01-27 15:30:00,51.89,51.9,51.76,51.76,1915174.0,44.6935,44.7021,44.5815,44.5815,1915174.0
2020-01-28 09:30:00,51.94,52.01,51.72,51.89,1470090.0,44.7366,44.7969,44.5471,44.6935,1470090.0
2020-01-28 10:00:00,51.89,52.25,51.89,52.16,2066436.0,44.6935,45.0036,44.6935,44.9261,2066436.0
2020-01-28 10:30:00,52.15,52.2,52.12,52.14,704001.0,44.9175,44.9605,44.8916,44.9088,704001.0
2020-01-28 11:00:00,52.14,52.15,52.03,52.1,1511293.0,44.9088,44.9175,44.8141,44.8744,1511293.0
2020-01-28 11:30:00,52.11,52.18,52.07,52.16,1019198.0,44.883,44.9433,44.8486,44.9261,1019198.0
2020-01-28 12:00:00,52.16,52.24,52.12,52.21,577530.0,44.9261,44.995,44.8916,44.9691,577530.0
2020-01-28 12:30:00,52.21,52.21,52.15,52.17,281786.0,44.9691,44.9691,44.9175,44.9347,281786.0
2020-01-28 13:00:00,52.17,52.19,52.11,52.16,364319.0,44.9347,44.9519,44.883,44.9261,364319.0
2020-01-28 13:30:00,52.16,52.21,52.14,52.19,387868.0,44.9261,44.9691,44.9088,44.9519,387868.0
2020-01-28 14:00:00,52.2,52.26,52.19,52.22,373076.0,44.9605,45.0122,44.9519,44.9778,373076.0
2020-01-28 14:30:00,52.21,52.28,52.21,52.23,494598.0,44.9691,45.0294,44.9691,44.9864,494598.0
2020-01-28 15:00:00,52.22,52.27,52.19,52.27,568468.0,44.9778,45.0208,44.9519,45.0208,568468.0
2020-01-28 15:30:00,52.27,52.28,52.2,52.23,2049620.0,45.0208,45.0294,44.9605,44.9864,2049620.0
2020-01-29 09:30:00,52.56,52.6,52.34,52.37,2617043.0,45.2706,45.3051,45.0811,45.1069,2617043.0
2020-01-29 10:00:00,52.37,52.47,52.26,52.45,1965929.0,45.1069,45.1931,45.0122,45.1759,1965929.0
2020-01-29 10:30:00,52.45,52.49,52.33,52.4,832947.0,45.1759,45.2103,45.0725,45.1328,832947.0
2020-01-29 11:00:00,52.4,52.42,52.36,52.38,494365.0,45.1328,45.15,45.0983,45.1156,494365.0
2020-01-29 11:30:00,52.38,52.38,52.31,52.37,642460.0,45.1156,45.1156,45.0553,45.1069,642460.0
2020-01-29 12:00:00,52.36,52.42,52.35,52.41,577857.0,45.0983,45.15,45.0897,45.1414,577857.0
2020-01-29 12:30:00,52.41,52.45,52.38,52.42,408542.0,45.1414,45.1759,45.1156,45.15,408542.0
2020-01-29 13:00:00,52.41,52.45,52.4,52.45,355437.0,45.1414,45.1759,45.1328,45.1759,355437.0
2020-01-29 13:30:00,52.45,52.49,52.42,52.44,474909.0,45.1759,45.2103,45.15,45.1672,474909.0
2020-01-29 14:00:00,52.46,52.56,52.42,52.5,671923.0,45.1845,45.2706,45.15,45.2189,671923.0
2020-01-29 14:30:00,52.5,52.54,52.46,52.52,706748.0,45.2189,45.2534,45.1845,45.2361,706748.0
2020-01-29 15:00:00,52.52,52.53,52.38,52.46,677734.0,45.2361,45.2448,45.1156,45.1845,677734.0
2020-01-29 15:30:00,52.45,52.46,52.38,52.39,1764399.0,45.1759,45.1845,45.1156,45.1242,1764399.0
2020-01-30 09:30:00,51.21,51.54,51.2,51.41,1472863.0,44.1078,44.3921,44.0992,44.2801,1472863.0
2020-01-30 10:00:00,51.41,51.51,51.26,51.29,1565698.0,44.2801,44.3662,44.1509,44.1767,1565698.0
2020-01-30 10:30:00,51.28,51.29,50.95,50.95,1203857.0,44.1681,44.1767,43.8839,43.8839,1203857.0
2020-01-30 11:00:00,50.96,51.2,50.95,51.19,1214411.0,43.8925,44.0992,43.8839,44.0906,1214411.0
2020-01-30 11:30:00,51.19,51.3,51.15,51.23,800894.0,44.0906,44.1853,44.0561,44.1251,800894.0
2020-01-30 12:00:00,51.23,51.27,51.1,51.11,676875.0,44.1251,44.1595,44.0131,44.0217,676875.0
2020-01-30 12:30:00,51.11,51.14,51.01,51.12,818456.0,44.0217,44.0475,43.9356,44.0303,818456.0
2020-01-30 13:00:00,51.13,51.17,51.08,51.15,846554.0,44.0389,44.0734,43.9959,44.0561,846554.0
2020-01-30 13:30:00,51.15,51.2,51.1,51.14,802197.0,44.0561,44.0992,44.0131,44.0475,802197.0
2020-01-30 14:00:00,51.13,51.25,51.12,51.23,415448.0,44.0389,44.1423,44.0303,44.1251,415448.0
2020-01-30 14:30:00,51.23,51.47,51.07,51.35,2546806.0,44.1251,44.3318,43.9872,44.2284,2546806.0
2020-01-30 15:00:00,51.35,51.51,51.35,51.45,1859161.0,44.2284,44.3662,44.2284,44.3145,1859161.0
2020-01-30 15:30:00,51.45,51.66,51.43,51.62,2462357.0,44.3145,44.4954,44.2973,44.461,2462357.0
2020-01-31 09:30:00,50.8,50.83,50.65,50.73,2333568.0,43.7547,43.7805,43.6255,43.6944,2333568.0
2020-01-31 10:00:00,50.73,50.75,50.54,50.55,1037625.0,43.6944,43.7116,43.5307,43.5394,1037625.0
2020-01-31 10:30:00,50.54,50.61,50.43,50.46,1566876.0,43.5307,43.591,43.436,43.4618,1566876.0
2020-01-31 11:00:00,50.46,50.54,50.34,50.38,2190554.0,43.4618,43.5307,43.3585,43.3929,2190554.0
2020-01-31 11:30:00,50.39,50.56,50.33,50.56,1641123.0,43.4015,43.548,43.3499,43.548,1641123.0
2020-01-31 12:00:00,50.55,50.58,50.42,50.53,2233716.0,43.5394,43.5652,43.4274,43.5221,2233716.0
2020-01-31 12:30:00,50.53,50.53,50.32,50.42,1274835.0,43.5221,43.5221,43.3413,43.4274,1274835.0
2020-01-31 13:00:00,50.41,50.48,50.36,50.39,2718273.0,43.4188,43.4791,43.3757,43.4015,2718273.0
2020-01-31 13:30:00,50.38,50.39,50.28,50.39,909540.0,43.3929,43.4015,43.3068,43.4015,909540.0
2020-01-31 14:00:00,50.39,50.48,50.38,50.41,1326231.0,43.4015,43.4791,43.3929,43.4188,1326231.0
2020-01-31 14:30:00,50.4,50.51,50.4,50.46,786462.0,43.4102,43.5049,43.4102,43.4618,786462.0
2020-01-31 15:00:00,50.47,50.5,50.37,50.37,1537140.0,43.4705,43.4963,43.3843,43.3843,1537140.0
2020-01-31 15:30:00,50.37,50.63,50.33,50.6,3975202.0,43.3843,43.6083,43.3499,43.5824,3975202.0
2020-02-03 09:30:00,50.75,51.15,50.73,51.11,2192610.0,43.7116,44.0561,43.6944,44.0217,2192610.0
2020-02-03 10:00:00,51.12,51.22,51.06,51.21,1333655.0,44.0303,44.1164,43.9786,44.1078,1333655.0
2020-02-03 10:30:00,51.21,51.21,51.02,51.07,894823.0,44.1078,44.1078,43.9442,43.9872,894823.0
2020-02-03 11:00:00,51.07,51.12,51.02,51.04,662373.0,43.9872,44.0303,43.9442,43.9614,662373.0
2020-02-03 11:30:00,51.05,51.06,50.95,51.03,673809.0,43.97,43.9786,43.8839,43.9528,673809.0
2020-02-03 12:00:00,51.03,51.15,50.99,51.12,527759.0,43.9528,44.0561,43.9183,44.0303,527759.0
2020-02-03 12:30:00,51.11,51.18,51.08,51.18,313632.0,44.0217,44.082,43.9959,44.082,313632.0
2020-02-03 13:00:00,51.17,51.18,51.05,51.08,796638.0,44.0734,44.082,43.97,43.9959,796638.0
2020-02-03 13:30:00,51.07,51.12,51.05,51.11,601803.0,43.9872,44.0303,43.97,44.0217,601803.0
2020-02-03 14:00:00,51.12,51.13,51.05,51.09,2563625.0,44.0303,44.0389,43.97,44.0045,2563625.0
2020-02-03 14:30:00,51.09,51.12,51.06,51.1,567041.0,44.0045,44.0303,43.9786,44.0131,567041.0
2020-02-03 15:00:00,51.09,51.13,51.07,51.12,546865.0,44.0045,44.0389,43.9872,44.0303,546865.0
2020-02-03 15:30:00,51.12,51.15,51.02,51.05,1428511.0,44.0303,44.0561,43.9442,43.97,1428511.0
2020-02-04 09:30:00,52.4,52.51,52.36,52.48,2028972.0,45.1328,45.2275,45.0983,45.2017,2028972.0
2020-02-04 10:00:00,52.48,52.54,52.39,52.54,2916863.0,45.2017,45.2534,45.1242,45.2534,2916863.0
2020-02-04 10:30:00,52.54,52.58,52.52,52.54,2428365.0,45.2534,45.2878,45.2361,45.2534,2428365.0
2020-02-04 11:00:00,52.53,52.64,52.49,52.62,1187499.0,45.2448,45.3395,45.2103,45.3223,1187499.0
2020-02-04 11:30:00,52.63,52.68,52.58,52.61,449257.0,45.3309,45.374,45.2878,45.3137,449257.0
2020-02-04 12:00:00,52.61,52.62,52.56,52.62,717276.0,45.3137,45.3223,45.2706,45.3223,717276.0
2020-02-04 12:30:00,52.62,52.63,52.56,52.59,702951.0,45.3223,45.3309,45.2706,45.2964,702951.0
2020-02-04 13:00:00,52.59,52.6,52.51,52.55,842723.0,45.2964,45.3051,45.2275,45.262,842723.0
2020-02-04 13:30:00,52.55,52.57,52.54,52.56,771062.0,45.262,45.2792,45.2534,45.2706,771062.0
2020-02-04 14:00:00,52.57,52.58,52.52,52.53,869979.0,45.2792,45.2878,45.2361,45.2448,869979.0
2020-02-04 14:30:00,52.52,52.57,52.51,52.53,1221664.0,45.2361,45.2792,45.2275,45.2448,1221664.0
2020-02-04 15:00:00,52.54,52.56,52.5,52.55,1152727.0,45.2534,45.2706,45.2189,45.262,1152727.0
2020-02-04 15:30:00,52.55,52.56,52.42,52.43,3033827.0,45.262,45.2706,45.15,45.1586,3033827.0
2020-02-05 09:30:00,53.3,53.31,52.88,52.98,2357259.0,45.908,45.9166,45.5462,45.6323,2357259.0
2020-02-05 10:00:00,52.97,53.02,52.68,52.69,917668.0,45.6237,45.6668,45.374,45.3826,917668.0
2020-02-05 10:30:00,52.69,52.81,52.65,52.79,1319699.0,45.3826,45.4859,45.3481,45.4687,1319699.0
2020-02-05 11:00:00,52.79,52.83,52.71,52.82,901561.0,45.4687,45.5032,45.3998,45.4945,901561.0
2020-02-05 11:30:00,52.83,52.83,52.71,52.8,502312.0,45.5032,45.5032,45.3998,45.4773,502312.0
2020-02-05 12:00:00,52.8,52.83,52.77,52.78,325061.0,45.4773,45.5032,45.4515,45.4601,325061.0
2020-02-05 12:30:00,52.78,52.8,52.7,52.71,250861.0,45.4601,45.4773,45.3912,45.3998,250861.0
2020-02-05 13:00:00,52.71,52.71,52.65,52.69,456625.0,45.3998,45.3998,45.3481,45.3826,456625.0
2020-02-05 13:30:00,52.69,52.77,52.67,52.75,548816.0,45.3826,45.4515,45.3653,45.4342,548816.0
2020-02-05 14:00:00,52.75,52.76,52.67,52.73,541107.0,45.4342,45.4429,45.3653,45.417,541107.0
2020-02-05 14:30:00,52.73,52.8,52.71,52.78,791638.0,45.417,45.4773,45.3998,45.4601,791638.0
2020-02-05 15:00:00,52.78,52.81,52.75,52.78,754648.0,45.4601,45.4859,45.4342,45.4601,754648.0
2020-02-05 15:30:00,52.78,52.79,52.7,52.73,1831071.0,45.4601,45.4687,45.3912,45.417,1831071.0
2020-02-06 09:30:00,53.16,53.18,52.85,53.02,1878726.0,45.7874,45.8046,45.5204,45.6668,1878726.0
2020-02-06 10:00:00,53.02,53.03,52.79,52.83,1130568.0,45.6668,45.6754,45.4687,45.5032,1130568.0
2020-02-06 10:30:00,52.83,52.9,52.8,52.88,1948847.0,45.5032,45.5634,45.4773,45.5462,1948847.0
2020-02-06 11:00:00,52.89,52.94,52.85,52.93,426933.0,45.5548,45.5979,45.5204,45.5893,426933.0
2020-02-06 11:30:00,52.94,52.99,52.89,52.94,745649.0,45.5979,45.641,45.5548,45.5979,745649.0
2020-02-06 12:00:00,52.93,53.05,52.92,53.04,472315.0,45.5893,45.6926,45.5807,45.684,472315.0
2020-02-06 12:30:00,53.04,53.04,52.98,53.02,323706.0,45.684,45.684,45.6323,45.6668,323706.0
2020-02-06 13:00:00,53.03,53.04,52.94,52.94,451384.0,45.6754,45.684,45.5979,45.5979,451384.0
2020-02-06 13:30:00,52.94,52.95,52.88,52.93,321636.0,45.5979,45.6065,45.5462,45.5893,321636.0
2020-02-06 14:00:00,52.94,52.94,52.87,52.89,509501.0,45.5979,45.5979,45.5376,45.5548,509501.0
2020-02-06 14:30:00,52.89,52.9,52.77,52.77,861396.0,45.5548,45.5634,45.4515,45.4515,861396.0
2020-02-06 15:00:00,52.77,52.83,52.76,52.78,469110.0,45.4515,45.5032,45.4429,45.4601,469110.0
2020-02-06 15:30:00,52.78,52.81,52.73,52.74,1238817.0,45.4601,45.4859,45.417,45.4256,1238817.0
2020-02-07 09:30:00,52.21,52.22,51.98,52.08,2079000.0,44.9691,44.9778,44.771,44.8572,2079000.0
2020-02-07 10:00:00,52.08,52.11,51.98,52.1,516403.0,44.8572,44.883,44.771,44.8744,516403.0
2020-02-07 10:30:00,52.1,52.23,52.09,52.18,417288.0,44.8744,44.9864,44.8658,44.9433,417288.0
2020-02-07 11:00:00,52.18,52.2,52.12,52.17,503459.0,44.9433,44.9605,44.8916,44.9347,503459.0
2020-02-07 11:30:00,52.17,52.23,52.11,52.15,534149.0,44.9347,44.9864,44.883,44.9175,534149.0
2020-02-07 12:00:00,52.15,52.16,52.11,52.12,390955.0,44.9175,44.9261,44.883,44.8916,390955.0
2020-02-07 12:30:00,52.11,52.11,52.06,52.09,384877.0,44.883,44.883,44.8399,44.8658,384877.0
2020-02-07 13:00:00,52.08,52.09,52.03,52.07,396269.0,44.8572,44.8658,44.8141,44.8486,396269.0
2020-02-07 13:30:00,52.07,52.1,51.95,51.96,1112268.0,44.8486,44.8744,44.7452,44.7538,1112268.0
2020-02-07 14:00:00,51.96,51.99,51.89,51.93,616822.0,44.7538,44.7796,44.6935,44.728,616822.0
2020-02-07 14:30:00,51.94,51.99,51.91,51.96,533795.0,44.7366,44.7796,44.7107,44.7538,533795.0
2020-02-07 15:00:00,51.96,51.99,51.92,51.97,495341.0,44.7538,44.7796,44.7194,44.7624,495341.0
2020-02-07 15:30:00,51.97,52.03,51.94,52.01,1517140.0,44.7624,44.8141,44.7366,44.7969,1517140.0
2020-02-10 09:30:00,52.04,52.22,52.03,52.12,2190178.0,44.8227,44.9778,44.8141,44.8916,2190178.0
2020-02-10 10:00:00,52.13,52.22,52.11,52.2,883334.0,44.9002,44.9778,44.883,44.9605,883334.0
2020-02-10 10:30:00,52.2,52.22,52.16,52.18,692881.0,44.9605,44.9778,44.9261,44.9433,692881.0
2020-02-10 11:00:00,52.2,52.21,52.14,52.19,368103.0,44.9605,44.9691,44.9088,44.9519,368103.0
2020-02-10 11:30:00,52.19,52.29,52.19,52.23,869685.0,44.9519,45.038,44.9519,44.9864,869685.0
2020-02-10 12:00:00,52.23,52.23,52.15,52.17,349248.0,44.9864,44.9864,44.9175,44.9347,349248.0
2020-02-10 12:30:00,52.17,52.18,52.12,52.14,375093.0,44.9347,44.9433,44.8916,44.9088,375093.0
2020-02-10 13:00:00,52.14,52.17,52.13,52.14,385867.0,44.9088,44.9347,44.9002,44.9088,385867.0
2020-02-10 13:30:00,52.14,52.17,52.14,52.14,231378.0,44.9088,44.9347,44.9088,44.9088,231378.0
2020-02-10 14:00:00,52.14,52.18,52.11,52.18,347057.0,44.9088,44.9433,44.883,44.9433,347057.0
2020-02-10 14:30:00,52.18,52.24,52.17,52.24,396981.0,44.9433,44.995,44.9347,44.995,396981.0
2020-02-10 15:00:00,52.23,52.28,52.22,52.27,494449.0,44.9864,45.0294,44.9778,45.0208,494449.0
2020-02-10 15:30:00,52.27,52.31,52.24,52.29,1064833.0,45.0208,45.0553,44.995,45.038,1064833.0
2020-02-11 09:30:00,52.89,53.05,52.85,53.02,2279652.0,45.5548,45.6926,45.5204,45.6668,2279652.0
2020-02-11 10:00:00,53.03,53.22,53.03,53.15,1307192.0,45.6754,45.8391,45.6754,45.7788,1307192.0
2020-02-11 10:30:00,53.15,53.18,53.1,53.14,1596225.0,45.7788,45.8046,45.7357,45.7702,1596225.0
2020-02-11 11:00:00,53.14,53.14,53.05,53.1,489985.0,45.7702,45.7702,45.6926,45.7357,489985.0
2020-02-11 11:30:00,53.1,53.1,52.96,53.0,559371.0,45.7357,45.7357,45.6151,45.6496,559371.0
2020-02-11 12:00:00,53.0,53.08,52.98,53.08,306252.0,45.6496,45.7185,45.6323,45.7185,306252.0
2020-02-11 12:30:00,53.07,53.12,53.05,53.11,563749.0,45.7099,45.7529,45.6926,45.7443,563749.0
2020-02-11 13:00:00,53.11,53.12,53.07,53.1,203312.0,45.7443,45.7529,45.7099,45.7357,203312.0
2020-02-11 13:30:00,53.1,53.11,53.04,53.07,1142047.0,45.7357,45.7443,45.684,45.7099,1142047.0
2020-02-11 14:00:00,53.07,53.08,52.9,52.97,991310.0,45.7099,45.7185,45.5634,45.6237,991310.0
2020-02-11 14:30:00,52.97,53.01,52.94,52.96,621395.0,45.6237,45.6582,45.5979,45.6151,621395.0
2020-02-11 15:00:00,52.96,52.98,52.85,52.93,524024.0,45.6151,45.6323,45.5204,45.5893,524024.0
2020-02-11 15:30:00,52.93,52.98,52.88,52.97,1295700.0,45.5893,45.6323,45.5462,45.6237,1295700.0
2020-02-12 09:30:00,53.45,53.5,53.33,53.44,1230132.0,46.0372,46.0802,45.9338,46.0286,1230132.0
2020-02-12 10:00:00,53.44,53.49,53.35,53.48,478875.0,46.0286,46.0716,45.951,46.063,478875.0
2020-02-12 10:30:00,53.48,53.55,53.45,53.5,624802.0,46.063,46.1233,46.0372,46.0802,624802.0
2020-02-12 11:00:00,53.5,53.59,53.5,53.57,354474.0,46.0802,46.1578,46.0802,46.1405,354474.0
2020-02-12 11:30:00,53.58,53.6,53.53,53.6,293932.0,46.1491,46.1664,46.1061,46.1664,293932.0
2020-02-12 12:00:00,53.6,53.63,53.54,53.62,304807.0,46.1664,46.1922,46.1147,46.1836,304807.0
2020-02-12 12:30:00,53.62,53.64,53.61,53.64,215878.0,46.1836,46.2008,46.175,46.2008,215878.0
2020-02-12 13:00:00,53.64,53.65,53.58,53.62,261801.0,46.2008,46.2094,46.1491,46.1836,261801.0
2020-02-12 13:30:00,53.61,53.69,53.6,53.69,272315.0,46.175,46.2439,46.1664,46.2439,272315.0
2020-02-12 14:00:00,53.69,53.74,53.66,53.67,411868.0,46.2439,46.2869,46.218,46.2267,411868.0
2020-02-12 14:30:00,53.68,53.71,53.63,53.66,1527599.0,46.2353,46.2611,46.1922,46.218,1527599.0
2020-02-12 15:00:00,53.66,53.69,53.6,53.65,1676115.0,46.218,46.2439,46.1664,46.2094,1676115.0
2020-02-12 15:30:00,53.66,53.68,53.62,53.65,1885753.0,46.218,46.2353,46.1836,46.2094,1885753.0
2020-02-13 09:30:00,53.08,53.16,53.0,53.04,1914221.0,45.7185,45.7874,45.6496,45.684,1914221.0
2020-02-13 10:00:00,53.04,53.06,52.93,52.99,1213293.0,45.684,45.7013,45.5893,45.641,1213293.0
2020-02-13 10:30:00,52.99,53.08,52.94,53.08,861337.0,45.641,45.7185,45.5979,45.7185,861337.0
2020-02-13 11:00:00,53.08,53.12,53.01,53.1,566509.0,45.7185,45.7529,45.6582,45.7357,566509.0
2020-02-13 11:30:00,53.11,53.26,53.11,53.16,1389359.0,45.7443,45.8735,45.7443,45.7874,1389359.0
2020-02-13 12:00:00,53.17,53.25,53.14,53.16,663378.0,45.796,45.8649,45.7702,45.7874,663378.0
2020-02-13 12:30:00,53.17,53.17,53.06,53.06,535472.0,45.796,45.796,45.7013,45.7013,535472.0
2020-02-13 13:00:00,53.05,53.08,53.0,53.03,521232.0,45.6926,45.7185,45.6496,45.6754,521232.0
2020-02-13 13:30:00,53.03,53.13,53.01,53.11,464077.0,45.6754,45.7615,45.6582,45.7443,464077.0
2020-02-13 14:00:00,53.11,53.14,53.04,53.05,456848.0,45.7443,45.7702,45.684,45.6926,456848.0
2020-02-13 14:30:00,53.05,53.13,53.05,53.1,468790.0,45.6926,45.7615,45.6926,45.7357,468790.0
2020-02-13 15:00:00,53.11,53.14,53.04,53.05,619574.0,45.7443,45.7702,45.684,45.6926,619574.0
2020-02-13 15:30:00,53.04,53.05,52.92,52.96,2112741.0,45.684,45.6926,45.5807,45.6151,2112741.0
2020-02-14 09:30:00,53.28,53.29,53.08,53.11,937299.0,45.8907,45.8994,45.7185,45.7443,937299.0
2020-02-14 10:00:00,53.11,53.15,53.04,53.09,355174.0,45.7443,45.7788,45.684,45.7271,355174.0
2020-02-14 10:30:00,53.09,53.14,53.07,53.13,346265.0,45.7271,45.7702,45.7099,45.7615,346265.0
2020-02-14 11:00:00,53.13,53.13,53.05,53.09,715779.0,45.7615,45.7615,45.6926,45.7271,715779.0
2020-02-14 11:30:00,53.09,53.09,53.01,53.03,334281.0,45.7271,45.7271,45.6582,45.6754,334281.0
2020-02-14 12:00:00,53.03,53.03,52.94,52.98,383586.0,45.6754,45.6754,45.5979,45.6323,383586.0
2020-02-14 12:30:00,52.98,53.0,52.93,52.95,226546.0,45.6323,45.6496,45.5893,45.6065,226546.0
2020-02-14 13:00:00,52.95,52.99,52.89,52.89,811915.0,45.6065,45.641,45.5548,45.5548,811915.0
2020-02-14 13:30:00,52.89,52.94,52.86,52.86,985288.0,45.5548,45.5979,45.529,45.529,985288.0
2020-02-14 14:00:00,52.86,52.9,52.8,52.9,729493.0,45.529,45.5634,45.4773,45.5634,729493.0
2020-02-14 14:30:00,52.89,52.93,52.86,52.89,692913.0,45.5548,45.5893,45.529,45.5548,692913.0
2020-02-14 15:00:00,52.88,52.92,52.87,52.91,404892.0,45.5462,45.5807,45.5376,45.5721,404892.0
2020-02-14 15:30:00,52.91,53.0,52.9,52.96,1081878.0,45.5721,45.6496,45.5634,45.6151,1081878.0
2020-02-18 09:30:00,52.6,52.78,52.59,52.78,1375270.0,45.3051,45.4601,45.2964,45.4601,1375270.0
2020-02-18 10:00:00,52.78,52.8,52.62,52.63,1218645.0,45.4601,45.4773,45.3223,45.3309,1218645.0
2020-02-18 10:30:00,52.64,52.73,52.63,52.68,446574.0,45.3395,45.417,45.3309,45.374,446574.0
2020-02-18 11:00:00,52.69,52.7,52.53,52.54,890134.0,45.3826,45.3912,45.2448,45.2534,890134.0
2020-02-18 11:30:00,52.55,52.6,52.53,52.55,439797.0,45.262,45.3051,45.2448,45.262,439797.0
2020-02-18 12:00:00,52.54,52.62,52.52,52.61,365385.0,45.2534,45.3223,45.2361,45.3137,365385.0
2020-02-18 12:30:00,52.61,52.65,52.6,52.63,444007.0,45.3137,45.3481,45.3051,45.3309,444007.0
2020-02-18 13:00:00,52.63,52.67,52.62,52.63,180758.0,45.3309,45.3653,45.3223,45.3309,180758.0
2020-02-18 13:30:00,52.63,52.65,52.54,52.55,1614853.0,45.3309,45.3481,45.2534,45.262,1614853.0
2020-02-18 14:00:00,52.55,52.66,52.55,52.65,573610.0,45.262,45.3567,45.262,45.3481,573610.0
2020-02-18 14:30:00,52.64,52.66,52.63,52.64,776102.0,45.3395,45.3567,45.3309,45.3395,776102.0
2020-02-18 15:00:00,52.64,52.69,52.63,52.65,297397.0,45.3395,45.3826,45.3309,45.3481,297397.0
2020-02-18 15:30:00,52.64,52.65,52.59,52.63,636131.0,45.3395,45.3481,45.2964,45.3309,636131.0
2020-02-19 09:30:00,53.01,53.13,52.99,53.04,793372.0,45.6582,45.7615,45.641,45.684,793372.0
2020-02-19 10:00:00,53.04,53.07,52.97,53.03,1273645.0,45.684,45.7099,45.6237,45.6754,1273645.0
2020-02-19 10:30:00,53.03,53.05,53.0,53.03,290001.0,45.6754,45.6926,45.6496,45.6754,290001.0
2020-02-19 11:00:00,53.03,53.1,53.02,53.07,262502.0,45.6754,45.7357,45.6668,45.7099,262502.0
2020-02-19 11:30:00,53.08,53.08,52.99,53.02,332681.0,45.7185,45.7185,45.641,45.6668,332681.0
2020-02-19 12:00:00,53.02,53.04,52.98,53.01,155801.0,45.6668,45.684,45.6323,45.6582,155801.0
2020-02-19 12:30:00,53.01,53.07,53.0,53.04,163957.0,45.6582,45.7099,45.6496,45.684,163957.0
2020-02-19 13:00:00,53.05,53.06,52.98,53.03,635121.0,45.6926,45.7013,45.6323,45.6754,635121.0
2020-02-19 13:30:00,53.03,53.05,53.01,53.02,771280.0,45.6754,45.6926,45.6582,45.6668,771280.0
2020-02-19 14:00:00,53.01,53.07,52.99,53.03,469382.0,45.6582,45.7099,45.641,45.6754,469382.0
2020-02-19 14:30:00,53.03,53.09,53.01,53.03,285527.0,45.6754,45.7271,45.6582,45.6754,285527.0
2020-02-19 15:00:00,53.04,53.06,53.0,53.06,408424.0,45.684,45.7013,45.6496,45.7013,408424.0
2020-02-19 15:30:00,53.05,53.07,52.98,53.01,1253465.0,45.6926,45.7099,45.6323,45.6582,1253465.0
2020-02-20 09:30:00,52.61,52.66,52.52,52.65,1313815.0,45.3137,45.3567,45.2361,45.3481,1313815.0
2020-02-20 10:00:00,52.65,52.66,52.52,52.54,907763.0,45.3481,45.3567,45.2361,45.2534,907763.0
2020-02-20 10:30:00,52.54,52.54,52.42,52.43,1117038.0,45.2534,45.2534,45.15,45.1586,1117038.0
2020-02-20 11:00:00,52.43,52.44,52.2,52.2,1138088.0,45.1586,45.1672,44.9605,44.9605,1138088.0
2020-02-20 11:30:00,52.2,52.23,52.02,52.15,3051522.0,44.9605,44.9864,44.8055,44.9175,3051522.0
2020-02-20 12:00:00,52.15,52.15,52.04,52.11,905196.0,44.9175,44.9175,44.8227,44.883,905196.0
2020-02-20 12:30:00,52.12,52.15,52.04,52.13,667763.0,44.8916,44.9175,44.8227,44.9002,667763.0
2020-02-20 13:00:00,52.12,52.2,52.09,52.16,681951.0,44.8916,44.9605,44.8658,44.9261,681951.0
2020-02-20 13:30:00,52.17,52.19,52.11,52.15,1071286.0,44.9347,44.9519,44.883,44.9175,1071286.0
2020-02-20 14:00:00,52.15,52.23,52.15,52.19,406593.0,44.9175,44.9864,44.9175,44.9519,406593.0
2020-02-20 14:30:00,52.18,52.26,52.18,52.19,843122.0,44.9433,45.0122,44.9433,44.9519,843122.0
2020-02-20 15:00:00,52.2,52.24,52.13,52.21,391770.0,44.9605,44.995,44.9002,44.9691,391770.0
2020-02-20 15:30:00,52.21,52.24,52.17,52.19,1464962.0,44.9691,44.995,44.9347,44.9519,1464962.0
2020-02-21 09:30:00,52.05,52.09,51.82,51.96,1815621.0,44.8313,44.8658,44.6332,44.7538,1815621.0
2020-02-21 10:00:00,51.95,52.15,51.91,52.1,1534108.0,44.7452,44.9175,44.7107,44.8744,1534108.0
2020-02-21 10:30:00,52.1,52.1,51.96,52.05,1217221.0,44.8744,44.8744,44.7538,44.8313,1217221.0
2020-02-21 11:00:00,52.04,52.17,52.01,52.14,553374.0,44.8227,44.9347,44.7969,44.9088,553374.0
2020-02-21 11:30:00,52.15,52.18,52.1,52.13,598343.0,44.9175,44.9433,44.8744,44.9002,598343.0
2020-02-21 12:00:00,52.13,52.19,52.1,52.12,640637.0,44.9002,44.9519,44.8744,44.8916,640637.0
2020-02-21 12:30:00,52.11,52.13,52.05,52.1,563762.0,44.883,44.9002,44.8313,44.8744,563762.0
2020-02-21 13:00:00,52.1,52.13,52.01,52.01,745021.0,44.8744,44.9002,44.7969,44.7969,745021.0
2020-02-21 13:30:00,52.01,52.04,51.9,51.95,373519.0,44.7969,44.8227,44.7021,44.7452,373519.0
2020-02-21 14:00:00,51.95,52.0,51.92,51.96,521224.0,44.7452,44.7883,44.7194,44.7538,521224.0
2020-02-21 14:30:00,51.96,51.99,51.93,51.94,502365.0,44.7538,44.7796,44.728,44.7366,502365.0
2020-02-21 15:00:00,51.95,51.96,51.85,51.88,463067.0,44.7452,44.7538,44.6591,44.6849,463067.0
2020-02-21 15:30:00,51.88,51.95,51.85,51.93,1247000.0,44.6849,44.7452,44.6591,44.728,1247000.0
2020-02-24 09:30:00,49.75,50.13,49.69,50.12,3478148.0,42.8503,43.1776,42.7986,43.169,3478148.0
2020-02-24 10:00:00,50.12,50.22,50.02,50.04,4088321.0,43.169,43.2551,43.0829,43.1001,4088321.0
2020-02-24 10:30:00,50.03,50.16,49.99,50.13,1258847.0,43.0915,43.2034,43.057,43.1776,1258847.0
2020-02-24 11:00:00,50.13,50.15,50.02,50.12,1291153.0,43.1776,43.1948,43.0829,43.169,1291153.0
2020-02-24 11:30:00,50.13,50.17,50.03,50.08,1684650.0,43.1776,43.2121,43.0915,43.1345,1684650.0
2020-02-24 12:00:00,50.08,50.08,49.97,49.99,989355.0,43.1345,43.1345,43.0398,43.057,989355.0
2020-02-24 12:30:00,49.98,50.05,49.93,49.98,1377396.0,43.0484,43.1087,43.0053,43.0484,1377396.0
2020-02-24 13:00:00,49.98,50.0,49.91,49.99,1221600.0,43.0484,43.0656,42.9881,43.057,1221600.0
2020-02-24 13:30:00,49.98,50.03,49.96,50.0,1128641.0,43.0484,43.0915,43.0312,43.0656,1128641.0
2020-02-24 14:00:00,50.0,50.07,49.93,50.05,1300761.0,43.0656,43.1259,43.0053,43.1087,1300761.0
2020-02-24 14:30:00,50.06,50.23,50.04,50.2,852039.0,43.1173,43.2637,43.1001,43.2379,852039.0
2020-02-24 15:00:00,50.2,50.26,50.08,50.1,1201003.0,43.2379,43.2896,43.1345,43.1518,1201003.0
2020-02-24 15:30:00,50.1,50.13,49.96,49.96,2162215.0,43.1518,43.1776,43.0312,43.0312,2162215.0
2020-02-25 09:30:00,50.71,50.78,50.46,50.55,1670724.0,43.6772,43.7375,43.4618,43.5394,1670724.0
2020-02-25 10:00:00,50.55,50.6,50.24,50.28,2449741.0,43.5394,43.5824,43.2724,43.3068,2449741.0
2020-02-25 10:30:00,50.29,50.37,50.11,50.23,4245703.0,43.3154,43.3843,43.1604,43.2637,4245703.0
2020-02-25 11:00:00,50.22,50.25,50.06,50.17,3209758.0,43.2551,43.281,43.1173,43.2121,3209758.0
2020-02-25 11:30:00,50.17,50.2,50.04,50.15,2616004.0,43.2121,43.2379,43.1001,43.1948,2616004.0
2020-02-25 12:00:00,50.15,50.2,50.04,50.08,1082234.0,43.1948,43.2379,43.1001,43.1345,1082234.0
2020-02-25 12:30:00,50.07,50.14,49.95,49.96,1431804.0,43.1259,43.1862,43.0226,43.0312,1431804.0
2020-02-25 13:00:00,49.95,50.03,49.9,49.93,2052376.0,43.0226,43.0915,42.9795,43.0053,2052376.0
2020-02-25 13:30:00,49.94,49.98,49.85,49.86,1597868.0,43.014,43.0484,42.9364,42.9451,1597868.0
2020-02-25 14:00:00,49.86,49.88,49.64,49.65,3666311.0,42.9451,42.9623,42.7556,42.7642,3666311.0
2020-02-25 14:30:00,49.65,49.86,49.57,49.78,4168417.0,42.7642,42.9451,42.6953,42.8761,4168417.0
2020-02-25 15:00:00,49.79,49.93,49.71,49.78,2394788.0,42.8848,43.0053,42.8159,42.8761,2394788.0
2020-02-25 15:30:00,49.77,49.77,49.6,49.6,1951707.0,42.8675,42.8675,42.7211,42.7211,1951707.0
2020-02-26 09:30:00,50.18,50.61,50.15,50.41,5252776.0,43.2207,43.591,43.1948,43.4188,5252776.0
2020-02-26 10:00:00,50.41,50.59,50.34,50.51,3498252.0,43.4188,43.5738,43.3585,43.5049,3498252.0
2020-02-26 10:30:00,50.51,50.62,50.44,50.46,2539676.0,43.5049,43.5997,43.4446,43.4618,2539676.0
2020-02-26 11:00:00,50.46,50.56,50.36,50.53,2195033.0,43.4618,43.548,43.3757,43.5221,2195033.0
2020-02-26 11:30:00,50.53,50.53,50.32,50.34,1941474.0,43.5221,43.5221,43.3413,43.3585,1941474.0
2020-02-26 12:00:00,50.35,50.39,50.13,50.24,4495767.0,43.3671,43.4015,43.1776,43.2724,4495767.0
2020-02-26 12:30:00,50.24,50.38,50.21,50.27,2324183.0,43.2724,43.3929,43.2465,43.2982,2324183.0
2020-02-26 13:00:00,50.27,50.3,50.14,50.23,1926526.0,43.2982,43.324,43.1862,43.2637,1926526.0
2020-02-26 13:30:00,50.23,50.24,49.92,49.95,4802131.0,43.2637,43.2724,42.9967,43.0226,4802131.0
2020-02-26 14:00:00,49.94,50.13,49.91,50.04,2096637.0,43.014,43.1776,42.9881,43.1001,2096637.0
2020-02-26 14:30:00,50.04,50.11,49.93,49.94,3267489.0,43.1001,43.1604,43.0053,43.014,3267489.0
2020-02-26 15:00:00,49.94,50.11,49.94,49.97,4105879.0,43.014,43.1604,43.014,43.0398,4105879.0
2020-02-26 15:30:00,49.97,50.0,49.89,49.91,4087845.0,43.0398,43.0656,42.9709,42.9881,4087845.0
2020-02-27 09:30:00,49.39,49.46,49.16,49.21,6180745.0,42.5402,42.6005,42.3421,42.3852,6180745.0
2020-02-27 10:00:00,49.21,49.28,48.87,48.9,4668305.0,42.3852,42.4455,42.0924,42.1182,4668305.0
2020-02-27 10:30:00,48.9,49.12,48.74,49.11,3478483.0,42.1182,42.3077,41.9804,42.2991,3478483.0
2020-02-27 11:00:00,49.11,49.36,49.08,49.14,2275525.0,42.2991,42.5144,42.2732,42.3249,2275525.0
2020-02-27 11:30:00,49.13,49.32,49.01,49.29,2218750.0,42.3163,42.4799,42.2129,42.4541,2218750.0
2020-02-27 12:00:00,49.29,49.52,49.25,49.51,2470298.0,42.4541,42.6522,42.4197,42.6436,2470298.0
2020-02-27 12:30:00,49.5,49.74,49.49,49.61,2055678.0,42.635,42.8417,42.6264,42.7297,2055678.0
2020-02-27 13:00:00,49.61,49.73,49.52,49.53,1793164.0,42.7297,42.8331,42.6522,42.6608,1793164.0
2020-02-27 13:30:00,49.53,49.59,49.25,49.31,3439357.0,42.6608,42.7125,42.4197,42.4713,3439357.0
2020-02-27 14:00:00,49.3,49.41,49.21,49.37,2335341.0,42.4627,42.5575,42.3852,42.523,2335341.0
2020-02-27 14:30:00,49.36,49.38,49.26,49.29,1526479.0,42.5144,42.5316,42.4283,42.4541,1526479.0
2020-02-27 15:00:00,49.28,49.4,49.19,49.19,2648229.0,42.4455,42.5488,42.368,42.368,2648229.0
2020-02-27 15:30:00,49.19,49.2,48.75,48.75,4209457.0,42.368,42.3766,41.989,41.989,4209457.0
2020-02-28 09:30:00,47.37,47.64,47.12,47.19,9551283.0,40.8004,41.0329,40.5851,40.6453,9551283.0
2020-02-28 10:00:00,47.18,47.45,47.07,47.18,4489187.0,40.6367,40.8693,40.542,40.6367,4489187.0
2020-02-28 10:30:00,47.17,47.56,47.16,47.53,5310304.0,40.6281,40.964,40.6195,40.9382,5310304.0
2020-02-28 11:00:00,47.52,47.73,47.32,47.73,3958735.0,40.9296,41.1105,40.7573,41.1105,3958735.0
2020-02-28 11:30:00,47.73,48.21,47.69,47.85,3899866.0,41.1105,41.5239,41.076,41.2138,3899866.0
2020-02-28 12:00:00,47.85,47.98,47.69,47.98,3051574.0,41.2138,41.3258,41.076,41.3258,3051574.0
2020-02-28 12:30:00,47.97,48.05,47.79,48.01,4067351.0,41.3172,41.3861,41.1621,41.3516,4067351.0
2020-02-28 13:00:00,48.01,48.07,47.8,47.8,3597868.0,41.3516,41.4033,41.1707,41.1707,3597868.0
2020-02-28 13:30:00,47.81,47.81,47.47,47.6,3742116.0,41.1794,41.1794,40.8865,40.9985,3742116.0
2020-02-28 14:00:00,47.6,47.75,47.47,47.75,4040460.0,40.9985,41.1277,40.8865,41.1277,4040460.0
2020-02-28 14:30:00,47.75,48.19,47.7,48.05,5841242.0,41.1277,41.5067,41.0846,41.3861,5841242.0
2020-02-28 15:00:00,48.06,48.33,47.85,48.12,4386182.0,41.3947,41.6272,41.2138,41.4464,4386182.0
2020-02-28 15:30:00,48.11,48.72,48.03,48.72,7306652.0,41.4378,41.9632,41.3689,41.9632,7306652.0
2020-03-02 09:30:00,48.69,48.79,48.52,48.61,7721945.0,41.9373,42.0234,41.7909,41.8684,7721945.0
2020-03-02 10:00:00,48.6,48.65,48.4,48.54,8103004.0,41.8598,41.9029,41.6875,41.8081,8103004.0
2020-03-02 10:30:00,48.54,48.81,48.43,48.69,3722190.0,41.8081,42.0407,41.7134,41.9373,3722190.0
2020-03-02 11:00:00,48.68,49.02,48.61,48.96,8933051.0,41.9287,42.2216,41.8684,42.1699,8933051.0
2020-03-02 11:30:00,48.97,49.16,48.89,49.14,3231548.0,42.1785,42.3421,42.1096,42.3249,3231548.0
2020-03-02 12:00:00,49.14,49.18,48.97,49.05,1675634.0,42.3249,42.3594,42.1785,42.2474,1675634.0
2020-03-02 12:30:00,49.04,49.24,49.04,49.22,1481266.0,42.2388,42.411,42.2388,42.3938,1481266.0
2020-03-02 13:00:00,49.23,49.26,49.04,49.1,1934055.0,42.4024,42.4283,42.2388,42.2905,1934055.0
2020-03-02 13:30:00,49.1,49.26,49.07,49.25,2746381.0,42.2905,42.4283,42.2646,42.4197,2746381.0
2020-03-02 14:00:00,49.24,49.28,49.09,49.12,1961240.0,42.411,42.4455,42.2818,42.3077,1961240.0
2020-03-02 14:30:00,49.12,49.16,48.92,48.97,2195096.0,42.3077,42.3421,42.1354,42.1785,2195096.0
2020-03-02 15:00:00,48.97,49.31,48.94,49.3,2477491.0,42.1785,42.4713,42.1526,42.4627,2477491.0
2020-03-02 15:30:00,49.3,49.63,49.24,49.62,3936610.0,42.4627,42.747,42.411,42.7383,3936610.0
2020-03-03 09:30:00,49.63,49.65,49.26,49.35,4145359.0,42.747,42.7642,42.4283,42.5058,4145359.0
2020-03-03 10:00:00,49.35,50.4,49.35,50.03,8454011.0,42.5058,43.4102,42.5058,43.0915,8454011.0
2020-03-03 10:30:00,50.03,50.38,50.0,50.34,3445036.0,43.0915,43.3929,43.0656,43.3585,3445036.0
2020-03-03 11:00:00,50.34,50.4,49.6,49.65,4035239.0,43.3585,43.4102,42.7211,42.7642,4035239.0
2020-03-03 11:30:00,49.66,49.97,49.61,49.95,2648535.0,42.7728,43.0398,42.7297,43.0226,2648535.0
2020-03-03 12:00:00,49.95,50.05,49.8,49.85,1382658.0,43.0226,43.1087,42.8934,42.9364,1382658.0
2020-03-03 12:30:00,49.85,49.96,49.77,49.84,1134720.0,42.9364,43.0312,42.8675,42.9278,1134720.0
2020-03-03 13:00:00,49.84,49.84,49.39,49.49,1917522.0,42.9278,42.9278,42.5402,42.6264,1917522.0
2020-03-03 13:30:00,49.49,49.55,49.2,49.2,1753730.0,42.6264,42.678,42.3766,42.3766,1753730.0
2020-03-03 14:00:00,49.21,49.27,48.97,49.23,3485905.0,42.3852,42.4369,42.1785,42.4024,3485905.0
2020-03-03 14:30:00,49.23,49.42,49.11,49.34,2866524.0,42.4024,42.5661,42.2991,42.4972,2866524.0
2020-03-03 15:00:00,49.34,49.57,49.28,49.55,3456393.0,42.4972,42.6953,42.4455,42.678,3456393.0
2020-03-03 15:30:00,49.54,49.55,49.26,49.33,7449084.0,42.6694,42.678,42.4283,42.4886,7449084.0
2020-03-04 09:30:00,50.0,50.1,49.76,49.83,3246716.0,43.0656,43.1518,42.8589,42.9192,3246716.0
2020-03-04 10:00:00,49.86,50.13,49.79,50.06,2382897.0,42.9451,43.1776,42.8848,43.1173,2382897.0
2020-03-04 10:30:00,50.06,50.06,49.87,49.9,1102694.0,43.1173,43.1173,42.9537,42.9795,1102694.0
2020-03-04 11:00:00,49.9,49.95,49.82,49.9,1199149.0,42.9795,43.0226,42.9106,42.9795,1199149.0
2020-03-04 11:30:00,49.91,49.93,49.73,49.8,1979826.0,42.9881,43.0053,42.8331,42.8934,1979826.0
2020-03-04 12:00:00,49.8,49.9,49.78,49.9,1108385.0,42.8934,42.9795,42.8761,42.9795,1108385.0
2020-03-04 12:30:00,49.9,49.99,49.85,49.99,669192.0,42.9795,43.057,42.9364,43.057,669192.0
2020-03-04 13:00:00,49.99,50.11,49.99,50.08,880652.0,43.057,43.1604,43.057,43.1345,880652.0
2020-03-04 13:30:00,50.08,50.12,50.03,50.06,789212.0,43.1345,43.169,43.0915,43.1173,789212.0
2020-03-04 14:00:00,50.07,50.13,49.99,50.1,1031665.0,43.1259,43.1776,43.057,43.1518,1031665.0
2020-03-04 14:30:00,50.11,50.15,49.97,49.99,1168173.0,43.1604,43.1948,43.0398,43.057,1168173.0
2020-03-04 15:00:00,49.99,50.15,49.98,50.15,1624160.0,43.057,43.1948,43.0484,43.1948,1624160.0
2020-03-04 15:30:00,50.14,50.2,50.04,50.09,5729846.0,43.1862,43.2379,43.1001,43.1432,5729846.0
2020-03-05 09:30:00,49.73,49.91,49.66,49.74,3517109.0,42.8331,42.9881,42.7728,42.8417,3517109.0
2020-03-05 10:00:00,49.74,49.9,49.69,49.78,1465800.0,42.8417,42.9795,42.7986,42.8761,1465800.0
2020-03-05 10:30:00,49.78,49.79,49.64,49.7,875888.0,42.8761,42.8848,42.7556,42.8072,875888.0
2020-03-05 11:00:00,49.7,49.87,49.69,49.82,991418.0,42.8072,42.9537,42.7986,42.9106,991418.0
2020-03-05 11:30:00,49.82,49.87,49.65,49.69,980709.0,42.9106,42.9537,42.7642,42.7986,980709.0
2020-03-05 12:00:00,49.69,49.72,49.49,49.54,943486.0,42.7986,42.8245,42.6264,42.6694,943486.0
2020-03-05 12:30:00,49.53,49.57,49.3,49.33,1237818.0,42.6608,42.6953,42.4627,42.4886,1237818.0
2020-03-05 13:00:00,49.33,49.4,49.24,49.38,1158088.0,42.4886,42.5488,42.411,42.5316,1158088.0
2020-03-05 13:30:00,49.39,49.47,49.32,49.4,918193.0,42.5402,42.6091,42.4799,42.5488,918193.0
2020-03-05 14:00:00,49.4,49.42,49.23,49.24,1433753.0,42.5488,42.5661,42.4024,42.411,1433753.0
2020-03-05 14:30:00,49.24,49.29,49.08,49.13,1390640.0,42.411,42.4541,42.2732,42.3163,1390640.0
2020-03-05 15:00:00,49.13,49.14,48.86,48.97,2209045.0,42.3163,42.3249,42.0837,42.1785,2209045.0
2020-03-05 15:30:00,48.97,49.17,48.92,49.07,4879841.0,42.1785,42.3507,42.1354,42.2646,4879841.0
2020-03-06 09:30:00,48.24,48.37,47.97,48.05,3859762.0,41.5497,41.6617,41.3172,41.3861,3859762.0
2020-03-06 10:00:00,48.04,48.31,48.01,48.31,3636022.0,41.3775,41.61,41.3516,41.61,3636022.0
2020-03-06 10:30:00,48.3,48.38,48.16,48.33,3004386.0,41.6014,41.6703,41.4808,41.6272,3004386.0
2020-03-06 11:00:00,48.33,48.37,47.98,48.03,1743499.0,41.6272,41.6617,41.3258,41.3689,1743499.0
2020-03-06 11:30:00,48.02,48.12,47.94,47.99,2421242.0,41.3602,41.4464,41.2913,41.3344,2421242.0
2020-03-06 12:00:00,47.98,48.0,47.87,47.88,1995756.0,41.3258,41.343,41.231,41.2397,1995756.0
2020-03-06 12:30:00,47.89,48.08,47.87,47.97,2247047.0,41.2483,41.4119,41.231,41.3172,2247047.0
2020-03-06 13:00:00,47.96,48.09,47.93,48.01,1741386.0,41.3086,41.4205,41.2827,41.3516,1741386.0
2020-03-06 13:30:00,48.0,48.05,47.84,47.86,1498233.0,41.343,41.3861,41.2052,41.2224,1498233.0
2020-03-06 14:00:00,47.87,47.93,47.81,47.89,1949841.0,41.231,41.2827,41.1794,41.2483,1949841.0
2020-03-06 14:30:00,47.89,47.91,47.72,47.77,1678956.0,41.2483,41.2655,41.1018,41.1449,1678956.0
2020-03-06 15:00:00,47.77,47.92,47.69,47.8,2199981.0,41.1449,41.2741,41.076,41.1707,2199981.0
2020-03-06 15:30:00,47.8,48.23,47.78,48.1,5324066.0,41.1707,41.5411,41.1535,41.4291,5324066.0
2020-03-09 09:30:00,44.59,45.24,44.28,44.95,1293176.0,38.4059,38.9658,38.1389,38.716,1293176.0
2020-03-09 10:00:00,44.94,45.39,44.89,45.27,4167883.0,38.7074,39.095,38.6643,38.9916,4167883.0
2020-03-09 10:30:00,45.26,45.32,45.01,45.02,3699560.0,38.983,39.0347,38.7677,38.7763,3699560.0
2020-03-09 11:00:00,45.02,45.21,44.93,45.16,3442366.0,38.7763,38.9399,38.6988,38.8969,3442366.0
2020-03-09 11:30:00,45.16,45.51,45.05,45.4,4671345.0,38.8969,39.1983,38.8021,39.1036,4671345.0
2020-03-09 12:00:00,45.39,45.63,45.18,45.2,2623627.0,39.095,39.3017,38.9141,38.9313,2623627.0
2020-03-09 12:30:00,45.21,45.24,44.94,45.08,2694490.0,38.9399,38.9658,38.7074,38.828,2694490.0
2020-03-09 13:00:00,45.07,45.18,44.96,44.97,3161192.0,38.8194,38.9141,38.7246,38.7332,3161192.0
2020-03-09 13:30:00,44.97,44.99,44.64,44.69,2617313.0,38.7332,38.7505,38.449,38.4921,2617313.0
2020-03-09 14:00:00,44.69,44.9,44.54,44.73,3822323.0,38.4921,38.6729,38.3629,38.5265,3822323.0
2020-03-09 14:30:00,44.73,44.99,44.68,44.92,4374229.0,38.5265,38.7505,38.4835,38.6902,4374229.0
2020-03-09 15:00:00,44.92,45.1,44.82,45.01,4837333.0,38.6902,38.8452,38.604,38.7677,4837333.0
2020-03-09 15:30:00,45.0,45.09,44.76,44.76,6749108.0,38.7591,38.8366,38.5524,38.5524,6749108.0
2020-03-10 09:30:00,46.65,46.74,46.29,46.4,3315024.0,40.1802,40.2578,39.8702,39.9649,3315024.0
2020-03-10 10:00:00,46.41,46.66,46.36,46.48,2198801.0,39.9735,40.1889,39.9305,40.0338,2198801.0
2020-03-10 10:30:00,46.48,46.49,46.03,46.04,2074315.0,40.0338,40.0424,39.6462,39.6548,2074315.0
2020-03-10 11:00:00,46.04,46.19,45.78,45.85,3222020.0,39.6548,39.784,39.4309,39.4912,3222020.0
2020-03-10 11:30:00,45.85,46.02,45.69,45.81,2731417.0,39.4912,39.6376,39.3534,39.4567,2731417.0
2020-03-10 12:00:00,45.81,46.2,45.81,45.88,3798856.0,39.4567,39.7926,39.4567,39.517,3798856.0
2020-03-10 12:30:00,45.87,46.08,45.74,45.99,3096560.0,39.5084,39.6893,39.3964,39.6118,3096560.0
2020-03-10 13:00:00,45.99,46.27,45.89,46.21,3731691.0,39.6118,39.8529,39.5256,39.8013,3731691.0
2020-03-10 13:30:00,46.21,46.29,46.05,46.09,3818610.0,39.8013,39.8702,39.6635,39.6979,3818610.0
2020-03-10 14:00:00,46.09,46.28,45.98,46.25,3270792.0,39.6979,39.8616,39.6032,39.8357,3270792.0
2020-03-10 14:30:00,46.25,46.62,46.22,46.54,5304376.0,39.8357,40.1544,39.8099,40.0855,5304376.0
2020-03-10 15:00:00,46.54,46.98,46.52,46.83,4855093.0,40.0855,40.4645,40.0683,40.3353,4855093.0
2020-03-10 15:30:00,46.83,47.07,46.77,47.05,9197242.0,40.3353,40.542,40.2836,40.5248,9197242.0
2020-03-11 09:30:00,45.74,45.82,45.58,45.76,4125485.0,39.3964,39.4654,39.2586,39.4137,4125485.0
2020-03-11 10:00:00,45.76,45.88,45.6,45.65,2601738.0,39.4137,39.517,39.2759,39.3189,2601738.0
2020-03-11 10:30:00,45.64,45.69,45.41,45.49,2584932.0,39.3103,39.3534,39.1122,39.1811,2584932.0
2020-03-11 11:00:00,45.5,45.61,45.35,45.37,2484767.0,39.1897,39.2845,39.0605,39.0778,2484767.0
2020-03-11 11:30:00,45.37,45.48,45.33,45.45,1946960.0,39.0778,39.1725,39.0433,39.1467,1946960.0
2020-03-11 12:00:00,45.43,45.67,45.37,45.49,1774013.0,39.1294,39.3362,39.0778,39.1811,1774013.0
2020-03-11 12:30:00,45.48,45.52,45.23,45.32,2025266.0,39.1725,39.207,38.9572,39.0347,2025266.0
2020-03-11 13:00:00,45.31,45.35,45.13,45.35,2482543.0,39.0261,39.0605,38.871,39.0605,2482543.0
2020-03-11 13:30:00,45.35,45.39,45.13,45.23,2041641.0,39.0605,39.095,38.871,38.9572,2041641.0
2020-03-11 14:00:00,45.23,45.27,44.84,44.86,3035873.0,38.9572,38.9916,38.6213,38.6385,3035873.0
2020-03-11 14:30:00,44.85,44.98,44.81,44.82,3605778.0,38.6299,38.7418,38.5954,38.604,3605778.0
2020-03-11 15:00:00,44.82,44.86,44.56,44.7,3772043.0,38.604,38.6385,38.3801,38.5007,3772043.0
2020-03-11 15:30:00,44.69,45.05,44.67,44.88,7247384.0,38.4921,38.8021,38.4748,38.6557,7247384.0
2020-03-12 09:30:00,40.84,41.09,40.35,40.89,2480621.0,35.176,35.3913,34.754,35.2191,2480621.0
2020-03-12 10:00:00,40.88,40.95,40.53,40.67,3601976.0,35.2105,35.2708,34.909,35.0296,3601976.0
2020-03-12 10:30:00,40.67,40.83,40.48,40.67,2674552.0,35.0296,35.1674,34.8659,35.0296,2674552.0
2020-03-12 11:00:00,40.67,40.67,40.15,40.22,3460729.0,35.0296,35.0296,34.5817,34.642,3460729.0
2020-03-12 11:30:00,40.22,40.25,39.62,39.65,4132256.0,34.642,34.6678,34.1252,34.1511,4132256.0
2020-03-12 12:00:00,39.64,39.76,39.41,39.72,2088527.0,34.1424,34.2458,33.9443,34.2113,2088527.0
2020-03-12 12:30:00,39.71,40.67,39.26,40.52,4079224.0,34.2027,35.0296,33.8151,34.9004,4079224.0
2020-03-12 13:00:00,40.53,41.42,40.17,40.51,4404684.0,34.909,35.6756,34.5989,34.8918,4404684.0
2020-03-12 13:30:00,40.52,40.65,40.1,40.58,2275153.0,34.9004,35.0124,34.5386,34.9521,2275153.0
2020-03-12 14:00:00,40.58,40.64,40.38,40.44,4864196.0,34.9521,35.0038,34.7798,34.8315,4864196.0
2020-03-12 14:30:00,40.44,40.69,40.28,40.47,6234080.0,34.8315,35.0468,34.6937,34.8573,6234080.0
2020-03-12 15:00:00,40.47,40.66,40.29,40.29,3510391.0,34.8573,35.021,34.7023,34.7023,3510391.0
2020-03-12 15:30:00,40.29,40.63,40.17,40.26,6570056.0,34.7023,34.9951,34.5989,34.6765,6570056.0
2020-03-13 09:30:00,43.64,43.69,42.25,42.34,3983439.0,37.5877,37.6308,36.3905,36.468,3983439.0
2020-03-13 10:00:00,42.34,42.81,42.25,42.52,3418481.0,36.468,36.8728,36.3905,36.623,3418481.0
2020-03-13 10:30:00,42.51,42.55,41.81,41.85,1674035.0,36.6144,36.6489,36.0115,36.0459,1674035.0
2020-03-13 11:00:00,41.84,42.08,41.69,41.7,2647246.0,36.0373,36.244,35.9081,35.9167,2647246.0
2020-03-13 11:30:00,41.67,41.73,40.98,41.45,2563321.0,35.8909,35.9426,35.2966,35.7014,2563321.0
2020-03-13 12:00:00,41.44,41.71,41.22,41.62,1907101.0,35.6928,35.9254,35.5033,35.8478,1907101.0
2020-03-13 12:30:00,41.62,42.19,41.61,41.93,1708000.0,35.8478,36.3388,35.8392,36.1148,1708000.0
2020-03-13 13:00:00,41.94,42.28,41.84,42.26,1267519.0,36.1235,36.4163,36.0373,36.3991,1267519.0
2020-03-13 13:30:00,42.26,42.48,42.11,42.38,1745541.0,36.3991,36.5886,36.2699,36.5024,1745541.0
2020-03-13 14:00:00,42.39,42.39,41.85,41.85,2154613.0,36.511,36.511,36.0459,36.0459,2154613.0
2020-03-13 14:30:00,41.86,42.08,41.67,41.94,2790449.0,36.0546,36.244,35.8909,36.1235,2790449.0
2020-03-13 15:00:00,41.94,42.33,41.89,42.3,2745703.0,36.1235,36.4594,36.0804,36.4335,2745703.0
2020-03-13 15:30:00,42.29,43.16,41.76,43.04,5617333.0,36.4249,37.1743,35.9684,37.0709,5617333.0
2020-03-16 09:30:00,38.06,38.77,37.5,38.62,1374547.0,32.7816,33.3931,32.2992,33.2639,1374547.0
2020-03-16 10:00:00,38.6,38.75,38.21,38.68,2677095.0,33.2467,33.3759,32.9108,33.3156,2677095.0
2020-03-16 10:30:00,38.68,39.41,38.67,39.06,2345403.0,33.3156,33.9443,33.307,33.6429,2345403.0
2020-03-16 11:00:00,39.05,39.82,38.92,39.74,2998441.0,33.6343,34.2975,33.5223,34.2286,2998441.0
2020-03-16 11:30:00,39.73,39.87,39.25,39.5,2718239.0,34.22,34.3405,33.8065,34.0219,2718239.0
2020-03-16 12:00:00,39.5,39.64,39.09,39.09,1976967.0,34.0219,34.1424,33.6687,33.6687,1976967.0
2020-03-16 12:30:00,39.1,39.29,38.67,38.77,3380521.0,33.6773,33.841,33.307,33.3931,3380521.0
2020-03-16 13:00:00,38.77,38.95,38.58,38.68,2366801.0,33.3931,33.5481,33.2294,33.3156,2366801.0
2020-03-16 13:30:00,38.68,38.69,38.42,38.46,2803595.0,33.3156,33.3242,33.0916,33.1261,2803595.0
2020-03-16 14:00:00,38.45,38.47,38.14,38.37,2491542.0,33.1175,33.1347,32.8505,33.0486,2491542.0
2020-03-16 14:30:00,38.38,38.85,38.23,38.42,2788693.0,33.0572,33.462,32.928,33.0916,2788693.0
2020-03-16 15:00:00,38.43,38.62,38.21,38.26,2968492.0,33.1002,33.2639,32.9108,32.9538,2968492.0
2020-03-16 15:30:00,38.26,38.34,37.62,37.62,5891934.0,32.9538,33.0227,32.4026,32.4026,5891934.0
2020-03-17 09:30:00,38.8,39.06,38.24,38.27,2397564.0,33.4189,33.6429,32.9366,32.9624,2397564.0
2020-03-17 10:00:00,38.26,39.02,38.14,38.96,2870672.0,32.9538,33.6084,32.8505,33.5567,2870672.0
2020-03-17 10:30:00,38.96,39.18,38.81,39.11,2645074.0,33.5567,33.7462,33.4275,33.6859,2645074.0
2020-03-17 11:00:00,39.11,39.71,39.03,39.52,3182262.0,33.6859,34.2027,33.617,34.0391,3182262.0
2020-03-17 11:30:00,39.52,39.87,39.4,39.83,3185274.0,34.0391,34.3405,33.9357,34.3061,3185274.0
2020-03-17 12:00:00,39.82,40.2,39.62,39.67,2478630.0,34.2975,34.6248,34.1252,34.1683,2478630.0
2020-03-17 12:30:00,39.67,39.75,39.27,39.5,2452983.0,34.1683,34.2372,33.8238,34.0219,2452983.0
2020-03-17 13:00:00,39.51,39.61,39.15,39.38,2761221.0,34.0305,34.1166,33.7204,33.9185,2761221.0
2020-03-17 13:30:00,39.38,39.78,39.33,39.72,2078560.0,33.9185,34.263,33.8754,34.2113,2078560.0
2020-03-17 14:00:00,39.71,40.12,39.61,40.04,2728403.0,34.2027,34.5559,34.1166,34.487,2728403.0
2020-03-17 14:30:00,40.04,40.23,39.76,39.98,1867611.0,34.487,34.6506,34.2458,34.4353,1867611.0
2020-03-17 15:00:00,40.0,40.0,39.57,39.67,4020619.0,34.4525,34.4525,34.0821,34.1683,4020619.0
2020-03-17 15:30:00,39.68,40.36,39.63,40.34,5631037.0,34.1769,34.7626,34.1338,34.7454,5631037.0
2020-03-18 09:30:00,36.69,37.89,36.67,37.78,2137463.0,31.6016,32.6351,31.5843,32.5404,2137463.0
2020-03-18 10:00:00,37.75,38.06,37.54,37.71,1188392.0,32.5146,32.7816,32.3337,32.4801,1188392.0
2020-03-18 10:30:00,37.7,37.77,37.28,37.29,1330601.0,32.4715,32.5318,32.1097,32.1184,1330601.0
2020-03-18 11:00:00,37.27,37.42,37.04,37.22,1484960.0,32.1011,32.2303,31.903,32.0581,1484960.0
2020-03-18 11:30:00,37.22,37.43,37.1,37.34,3321338.0,32.0581,32.2389,31.9547,32.1614,3321338.0
2020-03-18 12:00:00,37.34,37.37,36.94,37.13,1791518.0,32.1614,32.1873,31.8169,31.9805,1791518.0
2020-03-18 12:30:00,37.13,37.15,36.66,36.66,2278296.0,31.9805,31.9978,31.5757,31.5757,2278296.0
2020-03-18 13:00:00,36.52,36.69,36.31,36.34,1819524.0,31.4551,31.6016,31.2743,31.3001,1819524.0
2020-03-18 13:30:00,36.33,36.6,36.14,36.29,1416699.0,31.2915,31.524,31.1278,31.257,1416699.0
2020-03-18 14:00:00,36.32,36.34,35.86,35.99,1680816.0,31.2829,31.3001,30.8867,30.9986,1680816.0
2020-03-18 14:30:00,35.99,36.54,35.94,36.54,2022053.0,30.9986,31.4724,30.9556,31.4724,2022053.0
2020-03-18 15:00:00,36.54,36.67,36.25,36.29,2396359.0,31.4724,31.5843,31.2226,31.257,2396359.0
2020-03-18 15:30:00,36.29,36.83,36.2,36.81,3180745.0,31.257,31.7221,31.1795,31.7049,3180745.0
2020-03-19 09:30:00,36.49,36.56,35.88,36.26,3151285.0,31.4293,31.4896,30.9039,31.2312,3151285.0
2020-03-19 10:00:00,36.26,36.7,36.09,36.69,3233324.0,31.2312,31.6102,31.0848,31.6016,3233324.0
2020-03-19 10:30:00,36.69,36.85,36.27,36.42,2715207.0,31.6016,31.7394,31.2398,31.369,2715207.0
2020-03-19 11:00:00,36.43,36.95,36.32,36.93,3057277.0,31.3776,31.8255,31.2829,31.8083,3057277.0
2020-03-19 11:30:00,36.93,37.09,36.69,36.71,3132367.0,31.8083,31.9461,31.6016,31.6188,3132367.0
2020-03-19 12:00:00,36.7,36.76,36.42,36.66,2949615.0,31.6102,31.6619,31.369,31.5757,2949615.0
2020-03-19 12:30:00,36.67,36.9,36.43,36.78,3457998.0,31.5843,31.7824,31.3776,31.6791,3457998.0
2020-03-19 13:00:00,36.79,36.99,36.67,36.81,2852517.0,31.6877,31.86,31.5843,31.7049,2852517.0
2020-03-19 13:30:00,36.81,37.13,36.74,37.02,3309619.0,31.7049,31.9805,31.6446,31.8858,3309619.0
2020-03-19 14:00:00,37.03,37.16,36.85,36.99,1915925.0,31.8944,32.0064,31.7394,31.86,1915925.0
2020-03-19 14:30:00,37.0,37.37,36.98,37.15,2825088.0,31.8686,32.1873,31.8513,31.9978,2825088.0
2020-03-19 15:00:00,37.13,37.14,36.8,36.98,4941308.0,31.9805,31.9892,31.6963,31.8513,4941308.0
2020-03-19 15:30:00,36.97,37.07,36.76,36.85,8019965.0,31.8427,31.9289,31.6619,31.7394,8019965.0
2020-03-20 09:30:00,38.67,38.76,38.07,38.23,2931658.0,33.307,33.3845,32.7902,32.928,2931658.0
2020-03-20 10:00:00,38.23,38.51,38.17,38.41,3793720.0,32.928,33.1692,32.8763,33.083,3793720.0
2020-03-20 10:30:00,38.41,38.67,38.3,38.62,3235709.0,33.083,33.307,32.9883,33.2639,3235709.0
2020-03-20 11:00:00,38.62,38.69,37.91,38.05,2407887.0,33.2639,33.3242,32.6524,32.773,2407887.0
2020-03-20 11:30:00,38.05,38.23,37.97,38.08,3282207.0,32.773,32.928,32.704,32.7988,3282207.0
2020-03-20 12:00:00,38.07,38.16,37.65,37.72,2985643.0,32.7902,32.8677,32.4284,32.4887,2985643.0
2020-03-20 12:30:00,37.73,38.16,37.69,37.95,2875966.0,32.4973,32.8677,32.4629,32.6868,2875966.0
2020-03-20 13:00:00,37.94,38.21,37.86,37.94,2658369.0,32.6782,32.9108,32.6093,32.6782,2658369.0
2020-03-20 13:30:00,37.94,38.03,37.78,37.91,2308469.0,32.6782,32.7557,32.5404,32.6524,2308469.0
2020-03-20 14:00:00,37.9,38.07,37.52,37.58,2191011.0,32.6438,32.7902,32.3165,32.3681,2191011.0
2020-03-20 14:30:00,37.58,37.65,37.16,37.25,10367181.0,32.3681,32.4284,32.0064,32.0839,10367181.0
2020-03-20 15:00:00,37.26,37.42,37.14,37.37,13548551.0,32.0925,32.2303,31.9892,32.1873,13548551.0
2020-03-20 15:30:00,37.37,37.47,37.07,37.21,5478989.0,32.1873,32.2734,31.9289,32.0494,5478989.0
2020-03-23 09:30:00,36.82,36.84,36.24,36.76,4186742.0,31.7135,31.7308,31.214,31.6619,4186742.0
2020-03-23 10:00:00,36.77,36.9,36.46,36.59,2720176.0,31.6705,31.7824,31.4035,31.5154,2720176.0
2020-03-23 10:30:00,36.59,36.77,36.23,36.3,2387090.0,31.5154,31.6705,31.2054,31.2657,2387090.0
2020-03-23 11:00:00,36.29,36.4,35.89,35.9,2678421.0,31.257,31.3518,30.9125,30.9211,2678421.0
2020-03-23 11:30:00,35.9,36.04,35.65,35.92,3016366.0,30.9211,31.0417,30.7058,30.9384,3016366.0
2020-03-23 12:00:00,35.92,36.19,35.76,36.03,2739144.0,30.9384,31.1709,30.8005,31.0331,2739144.0
2020-03-23 12:30:00,36.04,36.66,35.9,36.55,3498332.0,31.0417,31.5757,30.9211,31.481,3498332.0
2020-03-23 13:00:00,36.56,36.85,36.42,36.45,2561205.0,31.4896,31.7394,31.369,31.3948,2561205.0
2020-03-23 13:30:00,36.44,36.66,36.14,36.24,2664221.0,31.3862,31.5757,31.1278,31.214,2664221.0
2020-03-23 14:00:00,36.25,36.47,36.07,36.39,3040855.0,31.2226,31.4121,31.0676,31.3432,3040855.0
2020-03-23 14:30:00,36.4,36.49,36.19,36.27,2575438.0,31.3518,31.4293,31.1709,31.2398,2575438.0
2020-03-23 15:00:00,36.27,36.4,35.96,36.03,2832421.0,31.2398,31.3518,30.9728,31.0331,2832421.0
2020-03-23 15:30:00,36.03,36.43,35.95,36.24,3980055.0,31.0331,31.3776,30.9642,31.214,3980055.0
2020-03-24 09:30:00,38.63,38.72,38.32,38.44,4055786.0,33.2725,33.35,33.0055,33.1089,4055786.0
2020-03-24 10:00:00,38.44,38.68,38.36,38.61,2787161.0,33.1089,33.3156,33.04,33.2553,2787161.0
2020-03-24 10:30:00,38.6,38.62,38.3,38.35,3008015.0,33.2467,33.2639,32.9883,33.0313,3008015.0
2020-03-24 11:00:00,38.36,38.69,38.3,38.65,3230187.0,33.04,33.3242,32.9883,33.2897,3230187.0
2020-03-24 11:30:00,38.66,38.78,38.52,38.77,3334413.0,33.2984,33.4017,33.1778,33.3931,3334413.0
2020-03-24 12:00:00,38.78,38.92,38.72,38.91,1748134.0,33.4017,33.5223,33.35,33.5137,1748134.0
2020-03-24 12:30:00,38.91,38.99,38.73,38.74,2783783.0,33.5137,33.5826,33.3586,33.3673,2783783.0
2020-03-24 13:00:00,38.74,38.82,38.54,38.7,3098244.0,33.3673,33.4362,33.195,33.3328,3098244.0
2020-03-24 13:30:00,38.7,38.79,38.49,38.53,2366803.0,33.3328,33.4103,33.1519,33.1864,2366803.0
2020-03-24 14:00:00,38.52,38.64,38.38,38.58,2222202.0,33.1778,33.2811,33.0572,33.2294,2222202.0
2020-03-24 14:30:00,38.57,38.77,38.5,38.77,2261022.0,33.2208,33.3931,33.1605,33.3931,2261022.0
2020-03-24 15:00:00,38.76,38.8,38.59,38.66,2307969.0,33.3845,33.4189,33.2381,33.2984,2307969.0
2020-03-24 15:30:00,38.66,38.9,38.59,38.86,4035652.0,33.2984,33.5051,33.2381,33.4706,4035652.0
2020-03-25 09:30:00,39.65,39.97,39.31,39.45,2953152.0,34.1511,34.4267,33.8582,33.9788,2953152.0
2020-03-25 10:00:00,39.45,39.51,39.24,39.43,2380188.0,33.9788,34.0305,33.7979,33.9616,2380188.0
2020-03-25 10:30:00,39.43,39.75,39.43,39.72,1985036.0,33.9616,34.2372,33.9616,34.2113,1985036.0
2020-03-25 11:00:00,39.73,39.92,39.69,39.78,1872707.0,34.22,34.3836,34.1855,34.263,1872707.0
2020-03-25 11:30:00,39.78,39.84,39.64,39.81,2057830.0,34.263,34.3147,34.1424,34.2889,2057830.0
2020-03-25 12:00:00,39.81,40.1,39.79,40.05,1454477.0,34.2889,34.5386,34.2716,34.4956,1454477.0
2020-03-25 12:30:00,40.05,40.27,39.96,40.17,2563149.0,34.4956,34.6851,34.4181,34.5989,2563149.0
2020-03-25 13:00:00,40.18,40.58,40.12,40.57,2090536.0,34.6075,34.9521,34.5559,34.9435,2090536.0
2020-03-25 13:30:00,40.57,40.83,40.49,40.61,2131376.0,34.9435,35.1674,34.8746,34.9779,2131376.0
2020-03-25 14:00:00,40.62,40.65,40.32,40.59,2318520.0,34.9865,35.0124,34.7281,34.9607,2318520.0
2020-03-25 14:30:00,40.58,40.82,40.36,40.75,3008316.0,34.9521,35.1588,34.7626,35.0985,3008316.0
2020-03-25 15:00:00,40.75,40.84,40.57,40.63,4063685.0,35.0985,35.176,34.9435,34.9951,4063685.0
2020-03-25 15:30:00,40.63,40.81,40.2,40.24,8024343.0,34.9951,35.1502,34.6248,34.6592,8024343.0
2020-03-26 09:30:00,40.71,41.1,40.61,41.04,1934032.0,35.064,35.4,34.9779,35.3483,1934032.0
2020-03-26 10:00:00,41.05,41.37,40.95,41.15,1901319.0,35.3569,35.6325,35.2708,35.443,1901319.0
2020-03-26 10:30:00,41.15,41.37,41.04,41.21,1717060.0,35.443,35.6325,35.3483,35.4947,1717060.0
2020-03-26 11:00:00,41.22,41.48,41.1,41.46,1524147.0,35.5033,35.7273,35.4,35.71,1524147.0
2020-03-26 11:30:00,41.46,41.61,41.4,41.46,1965010.0,35.71,35.8392,35.6583,35.71,1965010.0
2020-03-26 12:00:00,41.46,41.52,41.3,41.49,1686613.0,35.71,35.7617,35.5722,35.7359,1686613.0
2020-03-26 12:30:00,41.49,41.58,41.37,41.56,1466353.0,35.7359,35.8134,35.6325,35.7962,1466353.0
2020-03-26 13:00:00,41.55,41.61,41.22,41.34,1969421.0,35.7875,35.8392,35.5033,35.6067,1969421.0
2020-03-26 13:30:00,41.33,41.47,41.15,41.39,1789696.0,35.5981,35.7186,35.443,35.6497,1789696.0
2020-03-26 14:00:00,41.39,41.5,41.26,41.44,1632016.0,35.6497,35.7445,35.5378,35.6928,1632016.0
2020-03-26 14:30:00,41.47,41.71,41.46,41.67,1962924.0,35.7186,35.9254,35.71,35.8909,1962924.0
2020-03-26 15:00:00,41.66,41.69,41.51,41.66,2268037.0,35.8823,35.9081,35.7531,35.8823,2268037.0
2020-03-26 15:30:00,41.66,42.01,41.49,41.96,5486588.0,35.8823,36.1837,35.7359,36.1407,5486588.0
2020-03-27 09:30:00,39.67,39.79,39.4,39.63,2880265.0,34.1683,34.2716,33.9357,34.1338,2880265.0
2020-03-27 10:00:00,39.63,39.77,39.47,39.55,1998944.0,34.1338,34.2544,33.996,34.0649,1998944.0
2020-03-27 10:30:00,39.54,39.58,39.37,39.55,1533081.0,34.0563,34.0908,33.9099,34.0649,1533081.0
2020-03-27 11:00:00,39.55,39.87,39.55,39.68,1502801.0,34.0649,34.3405,34.0649,34.1769,1502801.0
2020-03-27 11:30:00,39.68,39.76,39.48,39.52,1398223.0,34.1769,34.2458,34.0046,34.0391,1398223.0
2020-03-27 12:00:00,39.52,39.66,39.45,39.55,1560235.0,34.0391,34.1597,33.9788,34.0649,1560235.0
2020-03-27 12:30:00,39.55,39.77,39.51,39.71,1599885.0,34.0649,34.2544,34.0305,34.2027,1599885.0
2020-03-27 13:00:00,39.72,39.78,39.56,39.59,1371975.0,34.2113,34.263,34.0735,34.0994,1371975.0
2020-03-27 13:30:00,39.59,39.9,39.56,39.82,2125979.0,34.0994,34.3664,34.0735,34.2975,2125979.0
2020-03-27 14:00:00,39.82,39.93,39.75,39.89,2074843.0,34.2975,34.3922,34.2372,34.3578,2074843.0
2020-03-27 14:30:00,39.88,39.99,39.77,39.98,1457620.0,34.3492,34.4439,34.2544,34.4353,1457620.0
2020-03-27 15:00:00,39.97,40.27,39.92,40.18,2303112.0,34.4267,34.6851,34.3836,34.6075,2303112.0
2020-03-27 15:30:00,40.18,40.2,39.54,39.61,3262427.0,34.6075,34.6248,34.0563,34.1166,3262427.0
2020-03-30 09:30:00,39.74,39.91,39.5,39.53,2160941.0,34.2286,34.375,34.0219,34.0477,2160941.0
2020-03-30 10:00:00,39.54,39.71,39.44,39.64,1787649.0,34.0563,34.2027,33.9702,34.1424,1787649.0
2020-03-30 10:30:00,39.65,39.89,39.63,39.8,1409653.0,34.1511,34.3578,34.1338,34.2802,1409653.0
2020-03-30 11:00:00,39.8,40.03,39.76,40.03,1646633.0,34.2802,34.4783,34.2458,34.4783,1646633.0
2020-03-30 11:30:00,40.04,40.08,39.89,39.94,1833700.0,34.487,34.5214,34.3578,34.4008,1833700.0
2020-03-30 12:00:00,39.94,40.08,39.82,40.07,1804924.0,34.4008,34.5214,34.2975,34.5128,1804924.0
2020-03-30 12:30:00,40.03,40.16,39.98,40.14,1690126.0,34.4783,34.5903,34.4353,34.5731,1690126.0
2020-03-30 13:00:00,40.14,40.14,40.03,40.07,1879348.0,34.5731,34.5731,34.4783,34.5128,1879348.0
2020-03-30 13:30:00,40.08,40.1,39.88,39.93,1464911.0,34.5214,34.5386,34.3492,34.3922,1464911.0
2020-03-30 14:00:00,39.92,39.95,39.79,39.95,1530687.0,34.3836,34.4094,34.2716,34.4094,1530687.0
2020-03-30 14:30:00,39.95,40.06,39.92,39.98,1326810.0,34.4094,34.5042,34.3836,34.4353,1326810.0
2020-03-30 15:00:00,39.99,40.16,39.92,39.99,2021523.0,34.4439,34.5903,34.3836,34.4439,2021523.0
2020-03-30 15:30:00,40.0,40.26,39.98,40.26,3806273.0,34.4525,34.6765,34.4353,34.6765,3806273.0
2020-03-31 09:30:00,40.33,40.55,40.31,40.41,2854600.0,34.7367,34.9262,34.7195,34.8056,2854600.0
2020-03-31 10:00:00,40.41,40.8,40.41,40.73,1444201.0,34.8056,35.1416,34.8056,35.0813,1444201.0
2020-03-31 10:30:00,40.75,40.9,40.75,40.75,861884.0,35.0985,35.2277,35.0985,35.0985,861884.0
2020-03-31 11:00:00,40.75,40.98,40.67,40.97,2459497.0,35.0985,35.2966,35.0296,35.288,2459497.0
2020-03-31 11:30:00,40.97,41.01,40.78,40.82,873981.0,35.288,35.3224,35.1243,35.1588,873981.0
2020-03-31 12:00:00,40.82,40.86,40.6,40.65,1135505.0,35.1588,35.1932,34.9693,35.0124,1135505.0
2020-03-31 12:30:00,40.66,40.68,40.5,40.54,2426617.0,35.021,35.0382,34.8832,34.9176,2426617.0
2020-03-31 13:00:00,40.54,40.6,40.35,40.39,1981680.0,34.9176,34.9693,34.754,34.7884,1981680.0
2020-03-31 13:30:00,40.4,40.5,40.34,40.5,1427069.0,34.797,34.8832,34.7454,34.8832,1427069.0
2020-03-31 14:00:00,40.49,40.55,40.4,40.53,1213104.0,34.8746,34.9262,34.797,34.909,1213104.0
2020-03-31 14:30:00,40.53,40.66,40.51,40.64,1460344.0,34.909,35.021,34.8918,35.0038,1460344.0
2020-03-31 15:00:00,40.63,40.7,40.24,40.3,1504562.0,34.9951,35.0554,34.6592,34.7109,1504562.0
2020-03-31 15:30:00,40.3,40.53,40.29,40.53,5849862.0,34.7109,34.909,34.7023,34.909,5849862.0
2020-04-01 09:30:00,39.32,39.45,39.24,39.33,2316744.0,33.8668,33.9788,33.7979,33.8754,2316744.0
2020-04-01 10:00:00,39.33,39.48,39.22,39.37,2335059.0,33.8754,34.0046,33.7807,33.9099,2335059.0
2020-04-01 10:30:00,39.38,39.53,39.33,39.45,1254965.0,33.9185,34.0477,33.8754,33.9788,1254965.0
2020-04-01 11:00:00,39.45,39.58,39.29,39.3,1622351.0,33.9788,34.0908,33.841,33.8496,1622351.0
2020-04-01 11:30:00,39.3,39.33,39.12,39.14,1664477.0,33.8496,33.8754,33.6946,33.7118,1664477.0
2020-04-01 12:00:00,39.13,39.14,38.99,39.0,1057103.0,33.7032,33.7118,33.5826,33.5912,1057103.0
2020-04-01 12:30:00,39.0,39.03,38.82,38.88,601655.0,33.5912,33.617,33.4362,33.4878,601655.0
2020-04-01 13:00:00,38.86,39.06,38.84,39.01,2179757.0,33.4706,33.6429,33.4534,33.5998,2179757.0
2020-04-01 13:30:00,39.01,39.13,38.92,39.11,743753.0,33.5998,33.7032,33.5223,33.6859,743753.0
2020-04-01 14:00:00,39.11,39.18,39.04,39.08,1365744.0,33.6859,33.7462,33.6256,33.6601,1365744.0
2020-04-01 14:30:00,39.07,39.1,38.92,38.93,2239316.0,33.6515,33.6773,33.5223,33.5309,2239316.0
2020-04-01 15:00:00,38.93,39.01,38.88,38.9,1735763.0,33.5309,33.5998,33.4878,33.5051,1735763.0
2020-04-01 15:30:00,38.9,38.96,38.71,38.85,5812416.0,33.5051,33.5567,33.3414,33.462,5812416.0
2020-04-02 09:30:00,39.55,39.76,39.43,39.58,1799416.0,34.0649,34.2458,33.9616,34.0908,1799416.0
2020-04-02 10:00:00,39.6,39.82,39.52,39.82,880008.0,34.108,34.2975,34.0391,34.2975,880008.0
2020-04-02 10:30:00,39.81,40.28,39.78,40.19,1840387.0,34.2889,34.6937,34.263,34.6162,1840387.0
2020-04-02 11:00:00,40.2,40.21,39.91,39.93,764876.0,34.6248,34.6334,34.375,34.3922,764876.0
2020-04-02 11:30:00,39.93,40.13,39.93,40.08,798005.0,34.3922,34.5645,34.3922,34.5214,798005.0
2020-04-02 12:00:00,40.08,40.17,39.95,39.96,654399.0,34.5214,34.5989,34.4094,34.4181,654399.0
2020-04-02 12:30:00,39.96,40.07,39.94,40.0,988685.0,34.4181,34.5128,34.4008,34.4525,988685.0
2020-04-02 13:00:00,40.01,40.07,39.64,39.66,1253900.0,34.4611,34.5128,34.1424,34.1597,1253900.0
2020-04-02 13:30:00,39.66,39.82,39.63,39.71,2074611.0,34.1597,34.2975,34.1338,34.2027,2074611.0
2020-04-02 14:00:00,39.71,39.71,39.48,39.66,889712.0,34.2027,34.2027,34.0046,34.1597,889712.0
2020-04-02 14:30:00,39.66,39.87,39.58,39.86,903027.0,34.1597,34.3405,34.0908,34.3319,903027.0
2020-04-02 15:00:00,39.87,39.96,39.78,39.94,1196608.0,34.3405,34.4181,34.263,34.4008,1196608.0
2020-04-02 15:30:00,39.94,40.14,39.84,40.12,2270318.0,34.4008,34.5731,34.3147,34.5559,2270318.0
2020-04-03 09:30:00,40.01,40.17,39.93,39.96,1863895.0,34.4611,34.5989,34.3922,34.4181,1863895.0
2020-04-03 10:00:00,39.97,40.07,39.81,39.83,1269327.0,34.4267,34.5128,34.2889,34.3061,1269327.0
2020-04-03 10:30:00,39.83,39.86,39.72,39.79,1087482.0,34.3061,34.3319,34.2113,34.2716,1087482.0
2020-04-03 11:00:00,39.8,39.83,39.48,39.51,2013660.0,34.2802,34.3061,34.0046,34.0305,2013660.0
2020-04-03 11:30:00,39.5,39.53,39.22,39.29,1588419.0,34.0219,34.0477,33.7807,33.841,1588419.0
2020-04-03 12:00:00,39.28,39.32,39.13,39.23,1085086.0,33.8324,33.8668,33.7032,33.7893,1085086.0
2020-04-03 12:30:00,39.22,39.35,39.19,39.27,750956.0,33.7807,33.8927,33.7548,33.8238,750956.0
2020-04-03 13:00:00,39.27,39.37,39.2,39.23,786338.0,33.8238,33.9099,33.7635,33.7893,786338.0
2020-04-03 13:30:00,39.23,39.26,39.15,39.21,972444.0,33.7893,33.8151,33.7204,33.7721,972444.0
2020-04-03 14:00:00,39.21,39.3,39.14,39.29,1028216.0,33.7721,33.8496,33.7118,33.841,1028216.0
2020-04-03 14:30:00,39.28,39.41,39.21,39.39,1174491.0,33.8324,33.9443,33.7721,33.9271,1174491.0
2020-04-03 15:00:00,39.4,39.44,39.29,39.36,1972211.0,33.9357,33.9702,33.841,33.9013,1972211.0
2020-04-03 15:30:00,39.36,39.47,39.2,39.39,3665647.0,33.9013,33.996,33.7635,33.9271,3665647.0
2020-04-06 09:30:00,40.91,41.17,40.74,41.16,1528495.0,35.2363,35.4602,35.0899,35.4516,1528495.0
2020-04-06 10:00:00,41.15,41.3,41.11,41.22,1289575.0,35.443,35.5722,35.4086,35.5033,1289575.0
2020-04-06 10:30:00,41.22,41.27,41.09,41.16,1151649.0,35.5033,35.5464,35.3913,35.4516,1151649.0
2020-04-06 11:00:00,41.16,41.29,41.11,41.29,993027.0,35.4516,35.5636,35.4086,35.5636,993027.0
2020-04-06 11:30:00,41.29,41.35,41.21,41.29,1818751.0,35.5636,35.6153,35.4947,35.5636,1818751.0
2020-04-06 12:00:00,41.3,41.39,41.26,41.36,676689.0,35.5722,35.6497,35.5378,35.6239,676689.0
2020-04-06 12:30:00,41.36,41.39,41.3,41.39,904572.0,35.6239,35.6497,35.5722,35.6497,904572.0
2020-04-06 13:00:00,41.39,41.42,41.33,41.36,1672550.0,35.6497,35.6756,35.5981,35.6239,1672550.0
2020-04-06 13:30:00,41.36,41.46,41.3,41.43,1455189.0,35.6239,35.71,35.5722,35.6842,1455189.0
2020-04-06 14:00:00,41.43,41.43,41.27,41.3,877405.0,35.6842,35.6842,35.5464,35.5722,877405.0
2020-04-06 14:30:00,41.3,41.34,41.24,41.26,1548053.0,35.5722,35.6067,35.5205,35.5378,1548053.0
2020-04-06 15:00:00,41.26,41.32,41.12,41.27,1263447.0,35.5378,35.5894,35.4172,35.5464,1263447.0
2020-04-06 15:30:00,41.27,41.46,41.21,41.42,3367281.0,35.5464,35.71,35.4947,35.6756,3367281.0
2020-04-07 09:30:00,42.81,42.86,42.54,42.65,1427960.0,36.8728,36.9159,36.6402,36.735,1427960.0
2020-04-07 10:00:00,42.66,42.68,42.23,42.26,1040785.0,36.7436,36.7608,36.3732,36.3991,1040785.0
2020-04-07 10:30:00,42.27,42.41,41.97,42.11,937529.0,36.4077,36.5283,36.1493,36.2699,937529.0
2020-04-07 11:00:00,42.1,42.32,42.07,42.3,882026.0,36.2613,36.4508,36.2354,36.4335,882026.0
2020-04-07 11:30:00,42.3,42.42,42.25,42.29,779498.0,36.4335,36.5369,36.3905,36.4249,779498.0
2020-04-07 12:00:00,42.3,42.56,42.29,42.52,621779.0,36.4335,36.6575,36.4249,36.623,621779.0
2020-04-07 12:30:00,42.52,42.53,42.34,42.37,812000.0,36.623,36.6316,36.468,36.4938,812000.0
2020-04-07 13:00:00,42.37,42.44,42.23,42.32,768843.0,36.4938,36.5541,36.3732,36.4508,768843.0
2020-04-07 13:30:00,42.32,42.33,42.15,42.16,587921.0,36.4508,36.4594,36.3043,36.3129,587921.0
2020-04-07 14:00:00,42.16,42.17,41.92,42.01,1284687.0,36.3129,36.3216,36.1062,36.1837,1284687.0
2020-04-07 14:30:00,42.01,42.06,41.73,41.76,1335927.0,36.1837,36.2268,35.9426,35.9684,1335927.0
2020-04-07 15:00:00,41.76,41.96,41.61,41.63,3231169.0,35.9684,36.1407,35.8392,35.8564,3231169.0
2020-04-07 15:30:00,41.64,41.94,41.59,41.66,2452476.0,35.8651,36.1235,35.822,35.8823,2452476.0
2020-04-08 09:30:00,41.82,41.96,41.59,41.6,1288309.0,36.0201,36.1407,35.822,35.8306,1288309.0
2020-04-08 10:00:00,41.61,41.73,41.5,41.72,616867.0,35.8392,35.9426,35.7445,35.934,616867.0
2020-04-08 10:30:00,41.73,41.82,41.63,41.82,814333.0,35.9426,36.0201,35.8564,36.0201,814333.0
2020-04-08 11:00:00,41.8,42.04,41.73,42.02,681321.0,36.0029,36.2096,35.9426,36.1924,681321.0
2020-04-08 11:30:00,42.02,42.11,41.99,42.02,569329.0,36.1924,36.2699,36.1665,36.1924,569329.0
2020-04-08 12:00:00,42.02,42.09,41.97,42.0,570695.0,36.1924,36.2527,36.1493,36.1751,570695.0
2020-04-08 12:30:00,42.0,42.13,41.97,42.04,821665.0,36.1751,36.2871,36.1493,36.2096,821665.0
2020-04-08 13:00:00,42.05,42.11,42.01,42.04,1182543.0,36.2182,36.2699,36.1837,36.2096,1182543.0
2020-04-08 13:30:00,42.04,42.07,41.91,41.91,2265489.0,36.2096,36.2354,36.0976,36.0976,2265489.0
2020-04-08 14:00:00,41.91,42.1,41.9,42.09,1998353.0,36.0976,36.2613,36.089,36.2527,1998353.0
2020-04-08 14:30:00,42.09,42.19,42.08,42.17,2305050.0,36.2527,36.3388,36.244,36.3216,2305050.0
2020-04-08 15:00:00,42.17,42.2,42.06,42.11,2365329.0,36.3216,36.3474,36.2268,36.2699,2365329.0
2020-04-08 15:30:00,42.12,42.25,42.01,42.13,4753053.0,36.2785,36.3905,36.1837,36.2871,4753053.0
2020-04-09 09:30:00,42.59,42.87,42.57,42.84,2348063.0,36.6833,36.9245,36.6661,36.8986,2348063.0
2020-04-09 10:00:00,42.85,42.85,42.36,42.6,1688839.0,36.9073,36.9073,36.4852,36.6919,1688839.0
2020-04-09 10:30:00,42.59,42.79,42.55,42.71,1262413.0,36.6833,36.8556,36.6489,36.7867,1262413.0
2020-04-09 11:00:00,42.72,42.72,42.52,42.68,1281451.0,36.7953,36.7953,36.623,36.7608,1281451.0
2020-04-09 11:30:00,42.68,42.73,42.6,42.68,1404862.0,36.7608,36.8039,36.6919,36.7608,1404862.0
2020-04-09 12:00:00,42.66,42.73,42.6,42.64,1404453.0,36.7436,36.8039,36.6919,36.7264,1404453.0
2020-04-09 12:30:00,42.64,42.76,42.61,42.72,1324133.0,36.7264,36.8297,36.7005,36.7953,1324133.0
2020-04-09 13:00:00,42.72,42.77,42.66,42.75,1238963.0,36.7953,36.8383,36.7436,36.8211,1238963.0
2020-04-09 13:30:00,42.75,42.79,42.51,42.58,3770866.0,36.8211,36.8556,36.6144,36.6747,3770866.0
2020-04-09 14:00:00,42.59,42.59,42.31,42.38,2463315.0,36.6833,36.6833,36.4421,36.5024,2463315.0
2020-04-09 14:30:00,42.38,42.46,42.1,42.18,1532388.0,36.5024,36.5713,36.2613,36.3302,1532388.0
2020-04-09 15:00:00,42.18,42.23,42.07,42.14,2473545.0,36.3302,36.3732,36.2354,36.2957,2473545.0
2020-04-09 15:30:00,42.15,42.19,41.88,42.05,9519892.0,36.3043,36.3388,36.0718,36.2182,9519892.0
2020-04-13 09:30:00,42.01,42.05,41.73,41.74,1606467.0,36.1837,36.2182,35.9426,35.9512,1606467.0
2020-04-13 10:00:00,41.75,41.9,41.67,41.79,1263992.0,35.9598,36.089,35.8909,35.9943,1263992.0
2020-04-13 10:30:00,41.79,41.8,41.65,41.71,1768112.0,35.9943,36.0029,35.8737,35.9254,1768112.0
2020-04-13 11:00:00,41.71,41.84,41.6,41.83,956063.0,35.9254,36.0373,35.8306,36.0287,956063.0
2020-04-13 11:30:00,41.83,41.88,41.76,41.84,1371826.0,36.0287,36.0718,35.9684,36.0373,1371826.0
2020-04-13 12:00:00,41.84,41.98,41.82,41.89,1691150.0,36.0373,36.1579,36.0201,36.0804,1691150.0
2020-04-13 12:30:00,41.89,41.91,41.8,41.85,2250422.0,36.0804,36.0976,36.0029,36.0459,2250422.0
2020-04-13 13:00:00,41.84,41.89,41.81,41.85,1398374.0,36.0373,36.0804,36.0115,36.0459,1398374.0
2020-04-13 13:30:00,41.84,42.02,41.83,41.96,1537280.0,36.0373,36.1924,36.0287,36.1407,1537280.0
2020-04-13 14:00:00,41.97,42.05,41.91,41.96,1545125.0,36.1493,36.2182,36.0976,36.1407,1545125.0
2020-04-13 14:30:00,41.96,42.03,41.92,42.02,1926078.0,36.1407,36.201,36.1062,36.1924,1926078.0
2020-04-13 15:00:00,42.02,42.09,41.93,42.07,1513848.0,36.1924,36.2527,36.1148,36.2354,1513848.0
2020-04-13 15:30:00,42.07,42.12,42.01,42.06,3456695.0,36.2354,36.2785,36.1837,36.2268,3456695.0
2020-04-14 09:30:00,43.09,43.29,43.02,43.27,3137342.0,37.114,37.2862,37.0537,37.269,3137342.0
2020-04-14 10:00:00,43.29,43.31,43.18,43.22,4230660.0,37.2862,37.3035,37.1915,37.2259,4230660.0
2020-04-14 10:30:00,43.21,43.22,43.07,43.08,1667027.0,37.2173,37.2259,37.0967,37.1054,1667027.0
2020-04-14 11:00:00,43.08,43.15,42.94,42.97,2707753.0,37.1054,37.1656,36.9848,37.0106,2707753.0
2020-04-14 11:30:00,42.98,43.04,42.92,42.93,3539956.0,37.0192,37.0709,36.9675,36.9762,3539956.0
2020-04-14 12:00:00,42.94,43.07,42.92,43.04,2829604.0,36.9848,37.0967,36.9675,37.0709,2829604.0
2020-04-14 12:30:00,43.04,43.06,42.98,42.98,2339687.0,37.0709,37.0881,37.0192,37.0192,2339687.0
2020-04-14 13:00:00,42.98,42.99,42.9,42.94,2060679.0,37.0192,37.0278,36.9503,36.9848,2060679.0
2020-04-14 13:30:00,42.94,42.97,42.88,42.93,3160311.0,36.9848,37.0106,36.9331,36.9762,3160311.0
2020-04-14 14:00:00,42.93,42.93,42.86,42.87,1819074.0,36.9762,36.9762,36.9159,36.9245,1819074.0
2020-04-14 14:30:00,42.87,42.92,42.82,42.85,6487720.0,36.9245,36.9675,36.8814,36.9073,6487720.0
2020-04-14 15:00:00,42.85,42.93,42.77,42.92,29503929.0,36.9073,36.9762,36.8383,36.9675,29503929.0
2020-04-14 15:30:00,42.91,43.04,42.91,43.01,2761273.0,36.9589,37.0709,36.9589,37.0451,2761273.0
2020-04-15 09:30:00,42.03,42.04,41.81,41.87,1584122.0,36.201,36.2096,36.0115,36.0632,1584122.0
2020-04-15 10:00:00,41.88,41.91,41.76,41.82,3105582.0,36.0718,36.0976,35.9684,36.0201,3105582.0
2020-04-15 10:30:00,41.82,41.99,41.75,41.96,1431559.0,36.0201,36.1665,35.9598,36.1407,1431559.0
2020-04-15 11:00:00,41.96,41.99,41.77,41.84,1359892.0,36.1407,36.1665,35.977,36.0373,1359892.0
2020-04-15 11:30:00,41.84,41.91,41.79,41.81,1012661.0,36.0373,36.0976,35.9943,36.0115,1012661.0
2020-04-15 12:00:00,41.81,41.87,41.78,41.86,1056618.0,36.0115,36.0632,35.9856,36.0546,1056618.0
2020-04-15 12:30:00,41.86,42.03,41.85,41.97,711906.0,36.0546,36.201,36.0459,36.1493,711906.0
2020-04-15 13:00:00,41.97,42.13,41.95,42.02,939909.0,36.1493,36.2871,36.1321,36.1924,939909.0
2020-04-15 13:30:00,42.02,42.07,41.96,41.99,1270757.0,36.1924,36.2354,36.1407,36.1665,1270757.0
2020-04-15 14:00:00,41.98,42.14,41.98,42.11,1240229.0,36.1579,36.2957,36.1579,36.2699,1240229.0
2020-04-15 14:30:00,42.11,42.16,42.07,42.15,1238726.0,36.2699,36.3129,36.2354,36.3043,1238726.0
2020-04-15 15:00:00,42.14,42.16,41.98,42.02,2006561.0,36.2957,36.3129,36.1579,36.1924,2006561.0
2020-04-15 15:30:00,42.01,42.06,41.95,41.98,4835385.0,36.1837,36.2268,36.1321,36.1579,4835385.0
2020-04-16 09:30:00,42.59,42.61,42.18,42.19,2028817.0,36.6833,36.7005,36.3302,36.3388,2028817.0
2020-04-16 10:00:00,42.19,42.29,42.11,42.29,2164396.0,36.3388,36.4249,36.2699,36.4249,2164396.0
2020-04-16 10:30:00,42.28,42.41,42.24,42.36,1531630.0,36.4163,36.5283,36.3819,36.4852,1531630.0
2020-04-16 11:00:00,42.36,42.49,42.33,42.36,11645815.0,36.4852,36.5972,36.4594,36.4852,11645815.0
2020-04-16 11:30:00,42.35,42.45,42.28,42.43,926628.0,36.4766,36.5627,36.4163,36.5455,926628.0
2020-04-16 12:00:00,42.42,42.45,42.15,42.2,1981429.0,36.5369,36.5627,36.3043,36.3474,1981429.0
2020-04-16 12:30:00,42.2,42.22,42.05,42.19,2439558.0,36.3474,36.3646,36.2182,36.3388,2439558.0
2020-04-16 13:00:00,42.19,42.22,42.14,42.2,2062419.0,36.3388,36.3646,36.2957,36.3474,2062419.0
2020-04-16 13:30:00,42.2,42.24,42.13,42.16,1306975.0,36.3474,36.3819,36.2871,36.3129,1306975.0
2020-04-16 14:00:00,42.16,42.22,42.1,42.17,1414209.0,36.3129,36.3646,36.2613,36.3216,1414209.0
2020-04-16 14:30:00,42.16,42.25,42.14,42.18,1274317.0,36.3129,36.3905,36.2957,36.3302,1274317.0
2020-04-16 15:00:00,42.18,42.22,42.09,42.22,1751806.0,36.3302,36.3646,36.2527,36.3646,1751806.0
2020-04-16 15:30:00,42.21,42.32,42.18,42.2,5961284.0,36.356,36.4508,36.3302,36.3474,5961284.0
2020-04-17 09:30:00,43.34,43.4,43.09,43.25,2836229.0,37.3293,37.381,37.114,37.2518,2836229.0
2020-04-17 10:00:00,43.25,43.26,42.97,43.02,1557516.0,37.2518,37.2604,37.0106,37.0537,1557516.0
2020-04-17 10:30:00,43.01,43.03,42.84,42.92,1152779.0,37.0451,37.0623,36.8986,36.9675,1152779.0
2020-04-17 11:00:00,42.91,42.99,42.83,42.86,1005693.0,36.9589,37.0278,36.89,36.9159,1005693.0
2020-04-17 11:30:00,42.86,42.93,42.82,42.89,806113.0,36.9159,36.9762,36.8814,36.9417,806113.0
2020-04-17 12:00:00,42.89,42.94,42.85,42.91,994946.0,36.9417,36.9848,36.9073,36.9589,994946.0
2020-04-17 12:30:00,42.92,43.01,42.9,42.98,819018.0,36.9675,37.0451,36.9503,37.0192,819018.0
2020-04-17 13:00:00,42.97,43.0,42.92,42.94,804292.0,37.0106,37.0364,36.9675,36.9848,804292.0
2020-04-17 13:30:00,42.94,43.0,42.88,42.93,900751.0,36.9848,37.0364,36.9331,36.9762,900751.0
2020-04-17 14:00:00,42.92,42.93,42.86,42.88,1106739.0,36.9675,36.9762,36.9159,36.9331,1106739.0
2020-04-17 14:30:00,42.87,42.93,42.82,42.93,783342.0,36.9245,36.9762,36.8814,36.9762,783342.0
2020-04-17 15:00:00,42.93,43.02,42.89,43.01,1155454.0,36.9762,37.0537,36.9417,37.0451,1155454.0
2020-04-17 15:30:00,43.01,43.15,43.0,43.12,7696872.0,37.0451,37.1656,37.0364,37.1398,7696872.0
2020-04-20 09:30:00,42.7,42.82,42.63,42.8,2339954.0,36.7781,36.8814,36.7178,36.8642,2339954.0
2020-04-20 10:00:00,42.8,42.91,42.75,42.88,776044.0,36.8642,36.9589,36.8211,36.9331,776044.0
2020-04-20 10:30:00,42.88,43.04,42.86,43.0,813067.0,36.9331,37.0709,36.9159,37.0364,813067.0
2020-04-20 11:00:00,42.99,43.06,42.93,43.02,1032821.0,37.0278,37.0881,36.9762,37.0537,1032821.0
2020-04-20 11:30:00,43.02,43.1,42.98,43.07,979329.0,37.0537,37.1226,37.0192,37.0967,979329.0
2020-04-20 12:00:00,43.07,43.09,43.02,43.03,868267.0,37.0967,37.114,37.0537,37.0623,868267.0
2020-04-20 12:30:00,43.04,43.09,43.02,43.02,763859.0,37.0709,37.114,37.0537,37.0537,763859.0
2020-04-20 13:00:00,43.03,43.03,42.9,42.93,925345.0,37.0623,37.0623,36.9503,36.9762,925345.0
2020-04-20 13:30:00,42.93,42.96,42.88,42.95,900634.0,36.9762,37.002,36.9331,36.9934,900634.0
2020-04-20 14:00:00,42.94,42.98,42.69,42.69,863458.0,36.9848,37.0192,36.7694,36.7694,863458.0
2020-04-20 14:30:00,42.7,42.76,42.55,42.56,1273621.0,36.7781,36.8297,36.6489,36.6575,1273621.0
2020-04-20 15:00:00,42.57,42.67,42.53,42.66,1578590.0,36.6661,36.7522,36.6316,36.7436,1578590.0
2020-04-20 15:30:00,42.66,42.72,42.57,42.61,3451225.0,36.7436,36.7953,36.6661,36.7005,3451225.0
2020-04-21 09:30:00,41.7,41.88,41.53,41.84,1794859.0,35.9167,36.0718,35.7703,36.0373,1794859.0
2020-04-21 10:00:00,41.83,41.86,41.62,41.83,1320858.0,36.0287,36.0546,35.8478,36.0287,1320858.0
2020-04-21 10:30:00,41.83,41.85,41.52,41.54,1210293.0,36.0287,36.0459,35.7617,35.7789,1210293.0
2020-04-21 11:00:00,41.53,41.56,41.41,41.44,1650339.0,35.7703,35.7962,35.667,35.6928,1650339.0
2020-04-21 11:30:00,41.43,41.55,41.41,41.55,1067289.0,35.6842,35.7875,35.667,35.7875,1067289.0
2020-04-21 12:00:00,41.55,41.59,41.43,41.44,849868.0,35.7875,35.822,35.6842,35.6928,849868.0
2020-04-21 12:30:00,41.44,41.51,41.37,41.51,819794.0,35.6928,35.7531,35.6325,35.7531,819794.0
2020-04-21 13:00:00,41.51,41.58,41.49,41.58,1174598.0,35.7531,35.8134,35.7359,35.8134,1174598.0
2020-04-21 13:30:00,41.57,41.6,41.47,41.51,1541323.0,35.8048,35.8306,35.7186,35.7531,1541323.0
2020-04-21 14:00:00,41.51,41.7,41.48,41.62,1431576.0,35.7531,35.9167,35.7273,35.8478,1431576.0
2020-04-21 14:30:00,41.63,41.65,41.44,41.46,2906877.0,35.8564,35.8737,35.6928,35.71,2906877.0
2020-04-21 15:00:00,41.46,41.6,41.44,41.59,1411166.0,35.71,35.8306,35.6928,35.822,1411166.0
2020-04-21 15:30:00,41.58,41.68,41.43,41.43,2825097.0,35.8134,35.8995,35.6842,35.6842,2825097.0
2020-04-22 09:30:00,42.62,42.69,42.52,42.58,2470247.0,36.7091,36.7694,36.623,36.6747,2470247.0
2020-04-22 10:00:00,42.59,42.63,42.49,42.55,1113504.0,36.6833,36.7178,36.5972,36.6489,1113504.0
2020-04-22 10:30:00,42.55,42.67,42.54,42.59,830558.0,36.6489,36.7522,36.6402,36.6833,830558.0
2020-04-22 11:00:00,42.6,42.68,42.56,42.61,770086.0,36.6919,36.7608,36.6575,36.7005,770086.0
2020-04-22 11:30:00,42.6,42.68,42.6,42.64,497561.0,36.6919,36.7608,36.6919,36.7264,497561.0
2020-04-22 12:00:00,42.64,42.66,42.57,42.61,523978.0,36.7264,36.7436,36.6661,36.7005,523978.0
2020-04-22 12:30:00,42.6,42.63,42.54,42.57,415601.0,36.6919,36.7178,36.6402,36.6661,415601.0
2020-04-22 13:00:00,42.58,42.61,42.55,42.6,580241.0,36.6747,36.7005,36.6489,36.6919,580241.0
2020-04-22 13:30:00,42.61,42.63,42.56,42.58,689718.0,36.7005,36.7178,36.6575,36.6747,689718.0
2020-04-22 14:00:00,42.59,42.6,42.54,42.56,851796.0,36.6833,36.6919,36.6402,36.6575,851796.0
2020-04-22 14:30:00,42.56,42.65,42.56,42.62,1123352.0,36.6575,36.735,36.6575,36.7091,1123352.0
2020-04-22 15:00:00,42.62,42.64,42.55,42.57,1390852.0,36.7091,36.7264,36.6489,36.6661,1390852.0
2020-04-22 15:30:00,42.57,42.66,42.54,42.56,2117833.0,36.6661,36.7436,36.6402,36.6575,2117833.0
2020-04-23 09:30:00,42.93,43.13,42.89,42.93,1071664.0,36.9762,37.1484,36.9417,36.9762,1071664.0
2020-04-23 10:00:00,42.94,43.13,42.89,43.11,1093717.0,36.9848,37.1484,36.9417,37.1312,1093717.0
2020-04-23 10:30:00,43.11,43.22,43.11,43.13,1738033.0,37.1312,37.2259,37.1312,37.1484,1738033.0
2020-04-23 11:00:00,43.13,43.15,43.05,43.11,855297.0,37.1484,37.1656,37.0795,37.1312,855297.0
2020-04-23 11:30:00,43.11,43.11,42.87,42.92,653774.0,37.1312,37.1312,36.9245,36.9675,653774.0
2020-04-23 12:00:00,42.91,42.97,42.89,42.95,404137.0,36.9589,37.0106,36.9417,36.9934,404137.0
2020-04-23 12:30:00,42.95,42.97,42.52,42.71,2283805.0,36.9934,37.0106,36.623,36.7867,2283805.0
2020-04-23 13:00:00,42.72,42.79,42.56,42.61,1099312.0,36.7953,36.8556,36.6575,36.7005,1099312.0
2020-04-23 13:30:00,42.61,42.68,42.47,42.54,537575.0,36.7005,36.7608,36.58,36.6402,537575.0
2020-04-23 14:00:00,42.53,42.65,42.45,42.64,710840.0,36.6316,36.735,36.5627,36.7264,710840.0
2020-04-23 14:30:00,42.64,42.71,42.59,42.68,698201.0,36.7264,36.7867,36.6833,36.7608,698201.0
2020-04-23 15:00:00,42.69,42.69,42.52,42.56,910990.0,36.7694,36.7694,36.623,36.6575,910990.0
2020-04-23 15:30:00,42.56,42.6,42.43,42.45,2104539.0,36.6575,36.6919,36.5455,36.5627,2104539.0
2020-04-24 09:30:00,42.5,42.59,42.27,42.28,1421474.0,36.6058,36.6833,36.4077,36.4163,1421474.0
2020-04-24 10:00:00,42.29,42.35,42.17,42.21,1994206.0,36.4249,36.4766,36.3216,36.356,1994206.0
2020-04-24 10:30:00,42.21,42.33,42.15,42.19,1008756.0,36.356,36.4594,36.3043,36.3388,1008756.0
2020-04-24 11:00:00,42.19,42.19,42.01,42.08,894165.0,36.3388,36.3388,36.1837,36.244,894165.0
2020-04-24 11:30:00,42.08,42.19,42.06,42.18,1004567.0,36.244,36.3388,36.2268,36.3302,1004567.0
2020-04-24 12:00:00,42.18,42.24,42.13,42.18,829980.0,36.3302,36.3819,36.2871,36.3302,829980.0
2020-04-24 12:30:00,42.18,42.23,42.15,42.19,582089.0,36.3302,36.3732,36.3043,36.3388,582089.0
2020-04-24 13:00:00,42.19,42.21,42.16,42.21,436215.0,36.3388,36.356,36.3129,36.356,436215.0
2020-04-24 13:30:00,42.2,42.3,42.18,42.3,403316.0,36.3474,36.4335,36.3302,36.4335,403316.0
2020-04-24 14:00:00,42.3,42.33,42.26,42.28,869205.0,36.4335,36.4594,36.3991,36.4163,869205.0
2020-04-24 14:30:00,42.27,42.34,42.26,42.32,1024874.0,36.4077,36.468,36.3991,36.4508,1024874.0
2020-04-24 15:00:00,42.32,42.37,42.28,42.34,801089.0,36.4508,36.4938,36.4163,36.468,801089.0
2020-04-24 15:30:00,42.34,42.43,42.33,42.39,1693716.0,36.468,36.5455,36.4594,36.511,1693716.0
2020-04-27 09:30:00,42.93,43.04,42.88,43.03,1394149.0,36.9762,37.0709,36.9331,37.0623,1394149.0
2020-04-27 10:00:00,43.03,43.12,42.98,43.08,1280442.0,37.0623,37.1398,37.0192,37.1054,1280442.0
2020-04-27 10:30:00,43.08,43.13,43.03,43.04,766708.0,37.1054,37.1484,37.0623,37.0709,766708.0
2020-04-27 11:00:00,43.04,43.13,43.04,43.09,958636.0,37.0709,37.1484,37.0709,37.114,958636.0
2020-04-27 11:30:00,43.09,43.14,43.08,43.14,2503688.0,37.114,37.157,37.1054,37.157,2503688.0
2020-04-27 12:00:00,43.14,43.14,43.06,43.08,1300952.0,37.157,37.157,37.0881,37.1054,1300952.0
2020-04-27 12:30:00,43.09,43.14,43.08,43.13,746066.0,37.114,37.157,37.1054,37.1484,746066.0
2020-04-27 13:00:00,43.13,43.13,43.04,43.1,724563.0,37.1484,37.1484,37.0709,37.1226,724563.0
2020-04-27 13:30:00,43.09,43.13,43.06,43.11,692227.0,37.114,37.1484,37.0881,37.1312,692227.0
2020-04-27 14:00:00,43.11,43.16,43.11,43.14,834054.0,37.1312,37.1743,37.1312,37.157,834054.0
2020-04-27 14:30:00,43.14,43.22,43.14,43.21,987806.0,37.157,37.2259,37.157,37.2173,987806.0
2020-04-27 15:00:00,43.21,43.25,43.17,43.23,683187.0,37.2173,37.2518,37.1829,37.2346,683187.0
2020-04-27 15:30:00,43.23,43.34,43.22,43.25,2098553.0,37.2346,37.3293,37.2259,37.2518,2098553.0
2020-04-28 09:30:00,43.86,43.91,43.68,43.68,1725616.0,37.7772,37.8202,37.6221,37.6221,1725616.0
2020-04-28 10:00:00,43.68,43.8,43.62,43.67,915611.0,37.6221,37.7255,37.5705,37.6135,915611.0
2020-04-28 10:30:00,43.67,43.68,43.34,43.35,763851.0,37.6135,37.6221,37.3293,37.3379,763851.0
2020-04-28 11:00:00,43.35,43.53,43.33,43.5,891358.0,37.3379,37.4929,37.3207,37.4671,891358.0
2020-04-28 11:30:00,43.51,43.58,43.48,43.5,1456555.0,37.4757,37.536,37.4499,37.4671,1456555.0
2020-04-28 12:00:00,43.51,43.54,43.41,43.44,2108829.0,37.4757,37.5016,37.3896,37.4154,2108829.0
2020-04-28 12:30:00,43.44,43.51,43.42,43.51,594745.0,37.4154,37.4757,37.3982,37.4757,594745.0
2020-04-28 13:00:00,43.51,43.55,43.47,43.52,619592.0,37.4757,37.5102,37.4413,37.4843,619592.0
2020-04-28 13:30:00,43.51,43.56,43.48,43.5,584856.0,37.4757,37.5188,37.4499,37.4671,584856.0
2020-04-28 14:00:00,43.5,43.61,43.49,43.57,601889.0,37.4671,37.5618,37.4585,37.5274,601889.0
2020-04-28 14:30:00,43.58,43.6,43.49,43.52,807273.0,37.536,37.5532,37.4585,37.4843,807273.0
2020-04-28 15:00:00,43.52,43.61,43.51,43.55,1214454.0,37.4843,37.5618,37.4757,37.5102,1214454.0
2020-04-28 15:30:00,43.54,43.56,43.33,43.36,2606727.0,37.5016,37.5188,37.3207,37.3465,2606727.0
2020-04-29 09:30:00,44.08,44.26,44.01,44.25,843137.0,37.9667,38.1217,37.9064,38.1131,843137.0
2020-04-29 10:00:00,44.26,44.29,44.11,44.27,614779.0,38.1217,38.1475,37.9925,38.1303,614779.0
2020-04-29 10:30:00,44.28,44.32,44.21,44.3,752026.0,38.1389,38.1734,38.0786,38.1562,752026.0
2020-04-29 11:00:00,44.29,44.36,44.23,44.33,697193.0,38.1475,38.2078,38.0959,38.182,697193.0
2020-04-29 11:30:00,44.32,44.38,44.27,44.35,683476.0,38.1734,38.2251,38.1303,38.1992,683476.0
2020-04-29 12:00:00,44.35,44.42,44.33,44.4,367311.0,38.1992,38.2595,38.182,38.2423,367311.0
2020-04-29 12:30:00,44.4,44.46,44.39,44.41,336397.0,38.2423,38.294,38.2337,38.2509,336397.0
2020-04-29 13:00:00,44.41,44.49,44.41,44.44,337104.0,38.2509,38.3198,38.2509,38.2767,337104.0
2020-04-29 13:30:00,44.44,44.45,44.37,44.4,713870.0,38.2767,38.2854,38.2164,38.2423,713870.0
2020-04-29 14:00:00,44.42,44.49,44.35,44.44,574717.0,38.2595,38.3198,38.1992,38.2767,574717.0
2020-04-29 14:30:00,44.44,44.55,44.41,44.49,1232578.0,38.2767,38.3715,38.2509,38.3198,1232578.0
2020-04-29 15:00:00,44.49,44.57,44.47,44.57,642355.0,38.3198,38.3887,38.3026,38.3887,642355.0
2020-04-29 15:30:00,44.57,44.68,44.55,44.56,2444472.0,38.3887,38.4835,38.3715,38.3801,2444472.0
2020-04-30 09:30:00,44.36,44.43,44.18,44.42,982114.0,38.2078,38.2681,38.0528,38.2595,982114.0
2020-04-30 10:00:00,44.41,44.49,44.32,44.45,1464395.0,38.2509,38.3198,38.1734,38.2854,1464395.0
2020-04-30 10:30:00,44.45,44.51,44.34,44.36,1016494.0,38.2854,38.337,38.1906,38.2078,1016494.0
2020-04-30 11:00:00,44.37,44.47,44.19,44.19,1262537.0,38.2164,38.3026,38.0614,38.0614,1262537.0
2020-04-30 11:30:00,44.2,44.25,43.95,43.95,2370025.0,38.07,38.1131,37.8547,37.8547,2370025.0
2020-04-30 12:00:00,43.95,43.96,43.65,43.67,2740733.0,37.8547,37.8633,37.5963,37.6135,2740733.0
2020-04-30 12:30:00,43.66,43.79,43.52,43.69,1968349.0,37.6049,37.7169,37.4843,37.6308,1968349.0
2020-04-30 13:00:00,43.69,43.7,43.52,43.56,758601.0,37.6308,37.6394,37.4843,37.5188,758601.0
2020-04-30 13:30:00,43.56,43.56,43.39,43.44,1349484.0,37.5188,37.5188,37.3724,37.4154,1349484.0
2020-04-30 14:00:00,43.44,43.59,43.38,43.57,783888.0,37.4154,37.5446,37.3637,37.5274,783888.0
2020-04-30 14:30:00,43.58,43.61,43.48,43.54,1470036.0,37.536,37.5618,37.4499,37.5016,1470036.0
2020-04-30 15:00:00,43.53,43.62,43.48,43.52,907832.0,37.4929,37.5705,37.4499,37.4843,907832.0
2020-04-30 15:30:00,43.52,43.75,43.46,43.68,2900648.0,37.4843,37.6824,37.4327,37.6221,2900648.0
2020-05-01 09:30:00,42.63,42.79,42.46,42.58,1042471.0,36.7178,36.8556,36.5713,36.6747,1042471.0
2020-05-01 10:00:00,42.58,42.67,42.38,42.43,1538213.0,36.6747,36.7522,36.5024,36.5455,1538213.0
2020-05-01 10:30:00,42.44,42.55,42.4,42.51,1389364.0,36.5541,36.6489,36.5197,36.6144,1389364.0
2020-05-01 11:00:00,42.5,42.5,42.36,42.38,1790876.0,36.6058,36.6058,36.4852,36.5024,1790876.0
2020-05-01 11:30:00,42.37,42.39,42.11,42.14,3203389.0,36.4938,36.511,36.2699,36.2957,3203389.0
2020-05-01 12:00:00,42.13,42.25,42.06,42.13,1114257.0,36.2871,36.3905,36.2268,36.2871,1114257.0
2020-05-01 12:30:00,42.13,42.18,42.03,42.1,1623978.0,36.2871,36.3302,36.201,36.2613,1623978.0
2020-05-01 13:00:00,42.1,42.16,42.05,42.09,1066860.0,36.2613,36.3129,36.2182,36.2527,1066860.0
2020-05-01 13:30:00,42.09,42.12,42.0,42.04,982414.0,36.2527,36.2785,36.1751,36.2096,982414.0
2020-05-01 14:00:00,42.04,42.15,42.0,42.15,733104.0,36.2096,36.3043,36.1751,36.3043,733104.0
2020-05-01 14:30:00,42.15,42.15,42.05,42.11,870745.0,36.3043,36.3043,36.2182,36.2699,870745.0
2020-05-01 15:00:00,42.1,42.22,42.09,42.16,1073784.0,36.2613,36.3646,36.2527,36.3129,1073784.0
2020-05-01 15:30:00,42.16,42.25,42.1,42.18,3831798.0,36.3129,36.3905,36.2613,36.3302,3831798.0
2020-05-04 09:30:00,42.32,42.42,42.22,42.34,2730592.0,36.4508,36.5369,36.3646,36.468,2730592.0
2020-05-04 10:00:00,42.34,42.47,42.32,42.34,1470272.0,36.468,36.58,36.4508,36.468,1470272.0
2020-05-04 10:30:00,42.34,42.38,42.28,42.3,3779602.0,36.468,36.5024,36.4163,36.4335,3779602.0
2020-05-04 11:00:00,42.31,42.41,42.3,42.35,1697106.0,36.4421,36.5283,36.4335,36.4766,1697106.0
2020-05-04 11:30:00,42.35,42.43,42.32,42.35,736644.0,36.4766,36.5455,36.4508,36.4766,736644.0
2020-05-04 12:00:00,42.35,42.4,42.33,42.38,915588.0,36.4766,36.5197,36.4594,36.5024,915588.0
2020-05-04 12:30:00,42.38,42.4,42.27,42.29,775787.0,36.5024,36.5197,36.4077,36.4249,775787.0
2020-05-04 13:00:00,42.28,42.3,42.18,42.23,1759329.0,36.4163,36.4335,36.3302,36.3732,1759329.0
2020-05-04 13:30:00,42.23,42.32,42.23,42.29,849515.0,36.3732,36.4508,36.3732,36.4249,849515.0
2020-05-04 14:00:00,42.3,42.39,42.28,42.37,627520.0,36.4335,36.511,36.4163,36.4938,627520.0
2020-05-04 14:30:00,42.38,42.46,42.34,42.45,822416.0,36.5024,36.5713,36.468,36.5627,822416.0
2020-05-04 15:00:00,42.45,42.55,42.43,42.55,1319868.0,36.5627,36.6489,36.5455,36.6489,1319868.0
2020-05-04 15:30:00,42.55,42.67,42.53,42.66,2030795.0,36.6489,36.7522,36.6316,36.7436,2030795.0
2020-05-05 09:30:00,43.08,43.25,43.02,43.23,945768.0,37.1054,37.2518,37.0537,37.2346,945768.0
2020-05-05 10:00:00,43.23,43.27,43.04,43.05,849132.0,37.2346,37.269,37.0709,37.0795,849132.0
2020-05-05 10:30:00,43.05,43.07,42.97,43.0,891402.0,37.0795,37.0967,37.0106,37.0364,891402.0
2020-05-05 11:00:00,43.01,43.1,43.0,43.09,788607.0,37.0451,37.1226,37.0364,37.114,788607.0
2020-05-05 11:30:00,43.09,43.14,43.09,43.12,591881.0,37.114,37.157,37.114,37.1398,591881.0
2020-05-05 12:00:00,43.11,43.15,43.08,43.09,866974.0,37.1312,37.1656,37.1054,37.114,866974.0
2020-05-05 12:30:00,43.1,43.11,42.99,43.02,825829.0,37.1226,37.1312,37.0278,37.0537,825829.0
2020-05-05 13:00:00,43.01,43.04,42.98,43.01,490049.0,37.0451,37.0709,37.0192,37.0451,490049.0
2020-05-05 13:30:00,43.02,43.08,43.02,43.06,452176.0,37.0537,37.1054,37.0537,37.0881,452176.0
2020-05-05 14:00:00,43.06,43.12,43.03,43.11,453198.0,37.0881,37.1398,37.0623,37.1312,453198.0
2020-05-05 14:30:00,43.1,43.16,43.07,43.15,840182.0,37.1226,37.1743,37.0967,37.1656,840182.0
2020-05-05 15:00:00,43.14,43.16,42.95,42.97,1261152.0,37.157,37.1743,36.9934,37.0106,1261152.0
2020-05-05 15:30:00,42.97,42.98,42.83,42.87,2631954.0,37.0106,37.0192,36.89,36.9245,2631954.0
2020-05-06 09:30:00,43.11,43.17,42.86,42.9,654942.0,37.1312,37.1829,36.9159,36.9503,654942.0
2020-05-06 10:00:00,42.9,42.93,42.69,42.85,1289103.0,36.9503,36.9762,36.7694,36.9073,1289103.0
2020-05-06 10:30:00,42.84,42.96,42.8,42.89,976271.0,36.8986,37.002,36.8642,36.9417,976271.0
2020-05-06 11:00:00,42.9,42.91,42.76,42.8,860935.0,36.9503,36.9589,36.8297,36.8642,860935.0
2020-05-06 11:30:00,42.81,42.84,42.71,42.78,496817.0,36.8728,36.8986,36.7867,36.847,496817.0
2020-05-06 12:00:00,42.78,42.82,42.73,42.82,317558.0,36.847,36.8814,36.8039,36.8814,317558.0
2020-05-06 12:30:00,42.82,42.89,42.8,42.84,408985.0,36.8814,36.9417,36.8642,36.8986,408985.0
2020-05-06 13:00:00,42.85,42.91,42.81,42.9,885088.0,36.9073,36.9589,36.8728,36.9503,885088.0
2020-05-06 13:30:00,42.9,42.96,42.89,42.92,470226.0,36.9503,37.002,36.9417,36.9675,470226.0
2020-05-06 14:00:00,42.92,42.92,42.83,42.88,543052.0,36.9675,36.9675,36.89,36.9331,543052.0
2020-05-06 14:30:00,42.88,42.92,42.85,42.88,434627.0,36.9331,36.9675,36.9073,36.9331,434627.0
2020-05-06 15:00:00,42.88,42.91,42.85,42.87,687787.0,36.9331,36.9589,36.9073,36.9245,687787.0
2020-05-06 15:30:00,42.86,42.86,42.71,42.73,1311585.0,36.9159,36.9159,36.7867,36.8039,1311585.0
2020-05-07 09:30:00,43.13,43.25,43.13,43.19,1511366.0,37.1484,37.2518,37.1484,37.2001,1511366.0
2020-05-07 10:00:00,43.19,43.2,42.95,42.98,1656274.0,37.2001,37.2087,36.9934,37.0192,1656274.0
2020-05-07 10:30:00,42.99,43.04,42.88,42.91,1039126.0,37.0278,37.0709,36.9331,36.9589,1039126.0
2020-05-07 11:00:00,42.91,43.05,42.91,43.03,667429.0,36.9589,37.0795,36.9589,37.0623,667429.0
2020-05-07 11:30:00,43.04,43.25,43.03,43.23,647717.0,37.0709,37.2518,37.0623,37.2346,647717.0
2020-05-07 12:00:00,43.23,43.25,43.15,43.17,346382.0,37.2346,37.2518,37.1656,37.1829,346382.0
2020-05-07 12:30:00,43.17,43.19,43.11,43.16,534599.0,37.1829,37.2001,37.1312,37.1743,534599.0
2020-05-07 13:00:00,43.16,43.19,43.1,43.11,837512.0,37.1743,37.2001,37.1226,37.1312,837512.0
2020-05-07 13:30:00,43.12,43.16,43.09,43.12,629730.0,37.1398,37.1743,37.114,37.1398,629730.0
2020-05-07 14:00:00,43.13,43.17,43.06,43.08,661054.0,37.1484,37.1829,37.0881,37.1054,661054.0
2020-05-07 14:30:00,43.08,43.11,43.02,43.08,431087.0,37.1054,37.1312,37.0537,37.1054,431087.0
2020-05-07 15:00:00,43.07,43.1,43.0,43.07,921429.0,37.0967,37.1226,37.0364,37.0967,921429.0
2020-05-07 15:30:00,43.07,43.12,43.02,43.11,1594587.0,37.0967,37.1398,37.0537,37.1312,1594587.0
2020-05-08 09:30:00,43.62,43.83,43.59,43.8,1245819.0,37.5705,37.7513,37.5446,37.7255,1245819.0
2020-05-08 10:00:00,43.8,44.09,43.8,43.95,1510735.0,37.7255,37.9753,37.7255,37.8547,1510735.0
2020-05-08 10:30:00,43.95,44.01,43.92,43.95,1847013.0,37.8547,37.9064,37.8289,37.8547,1847013.0
2020-05-08 11:00:00,43.96,44.04,43.89,44.02,1074010.0,37.8633,37.9322,37.803,37.915,1074010.0
2020-05-08 11:30:00,44.02,44.05,43.98,44.01,907429.0,37.915,37.9408,37.8805,37.9064,907429.0
2020-05-08 12:00:00,44.01,44.01,43.88,43.91,877416.0,37.9064,37.9064,37.7944,37.8202,877416.0
2020-05-08 12:30:00,43.91,43.96,43.9,43.95,1277087.0,37.8202,37.8633,37.8116,37.8547,1277087.0
2020-05-08 13:00:00,43.95,43.96,43.88,43.9,603121.0,37.8547,37.8633,37.7944,37.8116,603121.0
2020-05-08 13:30:00,43.9,43.91,43.81,43.83,546181.0,37.8116,37.8202,37.7341,37.7513,546181.0
2020-05-08 14:00:00,43.83,43.88,43.8,43.85,1869989.0,37.7513,37.7944,37.7255,37.7686,1869989.0
2020-05-08 14:30:00,43.85,43.86,43.8,43.83,1596781.0,37.7686,37.7772,37.7255,37.7513,1596781.0
2020-05-08 15:00:00,43.83,43.88,43.8,43.86,936848.0,37.7513,37.7944,37.7255,37.7772,936848.0
2020-05-08 15:30:00,43.86,43.97,43.85,43.96,1361960.0,37.7772,37.8719,37.7686,37.8633,1361960.0
2020-05-11 09:30:00,43.68,43.77,43.61,43.68,1152773.0,37.6221,37.6997,37.5618,37.6221,1152773.0
2020-05-11 10:00:00,43.68,43.78,43.67,43.72,753898.0,37.6221,37.7083,37.6135,37.6566,753898.0
2020-05-11 10:30:00,43.71,43.75,43.65,43.67,1695919.0,37.648,37.6824,37.5963,37.6135,1695919.0
2020-05-11 11:00:00,43.68,43.74,43.63,43.72,790869.0,37.6221,37.6738,37.5791,37.6566,790869.0
2020-05-11 11:30:00,43.73,43.82,43.72,43.8,1455634.0,37.6652,37.7427,37.6566,37.7255,1455634.0
2020-05-11 12:00:00,43.8,43.88,43.76,43.87,501614.0,37.7255,37.7944,37.691,37.7858,501614.0
2020-05-11 12:30:00,43.87,43.91,43.85,43.88,493586.0,37.7858,37.8202,37.7686,37.7944,493586.0
2020-05-11 13:00:00,43.88,43.94,43.85,43.89,610477.0,37.7944,37.8461,37.7686,37.803,610477.0
2020-05-11 13:30:00,43.89,43.9,43.79,43.8,735832.0,37.803,37.8116,37.7169,37.7255,735832.0
2020-05-11 14:00:00,43.79,43.8,43.69,43.71,531194.0,37.7169,37.7255,37.6308,37.648,531194.0
2020-05-11 14:30:00,43.72,43.78,43.71,43.76,626674.0,37.6566,37.7083,37.648,37.691,626674.0
2020-05-11 15:00:00,43.76,43.8,43.72,43.76,726630.0,37.691,37.7255,37.6566,37.691,726630.0
2020-05-11 15:30:00,43.75,43.77,43.67,43.67,1981650.0,37.6824,37.6997,37.6135,37.6135,1981650.0
2020-05-12 09:30:00,44.02,44.09,43.91,44.06,1333572.0,37.915,37.9753,37.8202,37.9494,1333572.0
2020-05-12 10:00:00,44.07,44.15,44.02,44.08,1271293.0,37.9581,38.027,37.915,37.9667,1271293.0
2020-05-12 10:30:00,44.08,44.33,44.06,44.3,1311634.0,37.9667,38.182,37.9494,38.1562,1311634.0
2020-05-12 11:00:00,44.3,44.32,44.2,44.26,1198272.0,38.1562,38.1734,38.07,38.1217,1198272.0
2020-05-12 11:30:00,44.26,44.31,44.21,44.29,1339059.0,38.1217,38.1648,38.0786,38.1475,1339059.0
2020-05-12 12:00:00,44.28,44.3,44.21,44.27,971130.0,38.1389,38.1562,38.0786,38.1303,971130.0
2020-05-12 12:30:00,44.27,44.33,44.24,44.32,1237869.0,38.1303,38.182,38.1045,38.1734,1237869.0
2020-05-12 13:00:00,44.32,44.33,44.01,44.03,1654367.0,38.1734,38.182,37.9064,37.9236,1654367.0
2020-05-12 13:30:00,44.04,44.1,44.01,44.06,547743.0,37.9322,37.9839,37.9064,37.9494,547743.0
2020-05-12 14:00:00,44.06,44.09,43.92,43.96,1260116.0,37.9494,37.9753,37.8289,37.8633,1260116.0
2020-05-12 14:30:00,43.96,43.96,43.87,43.92,814388.0,37.8633,37.8633,37.7858,37.8289,814388.0
2020-05-12 15:00:00,43.92,43.94,43.75,43.75,414523.0,37.8289,37.8461,37.6824,37.6824,414523.0
2020-05-12 15:30:00,43.76,43.79,43.52,43.54,1384037.0,37.691,37.7169,37.4843,37.5016,1384037.0
2020-05-13 09:30:00,43.97,44.0,43.75,43.95,1493465.0,37.8719,37.8978,37.6824,37.8547,1493465.0
2020-05-13 10:00:00,43.93,44.03,43.88,43.98,1579504.0,37.8375,37.9236,37.7944,37.8805,1579504.0
2020-05-13 10:30:00,43.98,44.08,43.79,43.79,587045.0,37.8805,37.9667,37.7169,37.7169,587045.0
2020-05-13 11:00:00,43.79,43.85,43.59,43.67,1478317.0,37.7169,37.7686,37.5446,37.6135,1478317.0
2020-05-13 11:30:00,43.67,43.72,43.39,43.43,1493339.0,37.6135,37.6566,37.3724,37.4068,1493339.0
2020-05-13 12:00:00,43.43,43.47,43.18,43.3,1606686.0,37.4068,37.4413,37.1915,37.2948,1606686.0
2020-05-13 12:30:00,43.3,43.36,43.26,43.32,900654.0,37.2948,37.3465,37.2604,37.3121,900654.0
2020-05-13 13:00:00,43.33,43.4,43.23,43.36,998984.0,37.3207,37.381,37.2346,37.3465,998984.0
2020-05-13 13:30:00,43.35,43.36,43.25,43.26,777449.0,37.3379,37.3465,37.2518,37.2604,777449.0
2020-05-13 14:00:00,43.25,43.3,43.16,43.23,824235.0,37.2518,37.2948,37.1743,37.2346,824235.0
2020-05-13 14:30:00,43.23,43.25,43.17,43.18,934033.0,37.2346,37.2518,37.1829,37.1915,934033.0
2020-05-13 15:00:00,43.19,43.31,43.13,43.23,1086609.0,37.2001,37.3035,37.1484,37.2346,1086609.0
2020-05-13 15:30:00,43.22,43.45,43.2,43.42,2511060.0,37.2259,37.424,37.2087,37.3982,2511060.0
2020-05-14 09:30:00,42.61,42.74,42.48,42.51,2229774.0,36.7005,36.8125,36.5886,36.6144,2229774.0
2020-05-14 10:00:00,42.51,42.73,42.44,42.59,1531086.0,36.6144,36.8039,36.5541,36.6833,1531086.0
2020-05-14 10:30:00,42.58,42.99,42.58,42.92,1627707.0,36.6747,37.0278,36.6747,36.9675,1627707.0
2020-05-14 11:00:00,42.92,43.18,42.92,42.99,2697107.0,36.9675,37.1915,36.9675,37.0278,2697107.0
2020-05-14 11:30:00,42.99,43.06,42.89,42.95,2512952.0,37.0278,37.0881,36.9417,36.9934,2512952.0
2020-05-14 12:00:00,42.96,43.06,42.88,43.05,3208672.0,37.002,37.0881,36.9331,37.0795,3208672.0
2020-05-14 12:30:00,43.04,43.22,43.01,43.2,984801.0,37.0709,37.2259,37.0451,37.2087,984801.0
2020-05-14 13:00:00,43.19,43.28,43.12,43.27,1474689.0,37.2001,37.2776,37.1398,37.269,1474689.0
2020-05-14 13:30:00,43.27,43.33,43.14,43.14,731497.0,37.269,37.3207,37.157,37.157,731497.0
2020-05-14 14:00:00,43.14,43.27,43.07,43.26,3705997.0,37.157,37.269,37.0967,37.2604,3705997.0
2020-05-14 14:30:00,43.27,43.28,43.1,43.24,807629.0,37.269,37.2776,37.1226,37.2432,807629.0
2020-05-14 15:00:00,43.24,43.46,43.22,43.44,839969.0,37.2432,37.4327,37.2259,37.4154,839969.0
2020-05-14 15:30:00,43.45,43.66,43.39,43.6,2321961.0,37.424,37.6049,37.3724,37.5532,2321961.0
2020-05-15 09:30:00,42.94,43.19,42.91,43.14,1560349.0,36.9848,37.2001,36.9589,37.157,1560349.0
2020-05-15 10:00:00,43.15,43.23,43.04,43.1,917649.0,37.1656,37.2346,37.0709,37.1226,917649.0
2020-05-15 10:30:00,43.1,43.16,42.92,42.94,1214041.0,37.1226,37.1743,36.9675,36.9848,1214041.0
2020-05-15 11:00:00,42.93,42.93,42.79,42.88,1538041.0,36.9762,36.9762,36.8556,36.9331,1538041.0
2020-05-15 11:30:00,42.87,42.94,42.8,42.88,921963.0,36.9245,36.9848,36.8642,36.9331,921963.0
2020-05-15 12:00:00,42.88,43.01,42.86,42.99,2438575.0,36.9331,37.0451,36.9159,37.0278,2438575.0
2020-05-15 12:30:00,42.99,43.02,42.9,42.95,2026905.0,37.0278,37.0537,36.9503,36.9934,2026905.0
2020-05-15 13:00:00,42.95,43.03,42.95,43.02,1725714.0,36.9934,37.0623,36.9934,37.0537,1725714.0
2020-05-15 13:30:00,43.01,43.02,42.9,42.96,1598497.0,37.0451,37.0537,36.9503,37.002,1598497.0
2020-05-15 14:00:00,42.97,43.04,42.96,43.04,1679871.0,37.0106,37.0709,37.002,37.0709,1679871.0
2020-05-15 14:30:00,43.04,43.04,42.92,42.92,2235002.0,37.0709,37.0709,36.9675,36.9675,2235002.0
2020-05-15 15:00:00,42.91,43.04,42.89,43.03,1924363.0,36.9589,37.0709,36.9417,37.0623,1924363.0
2020-05-15 15:30:00,43.02,43.06,42.97,43.01,3263756.0,37.0537,37.0881,37.0106,37.0451,3263756.0
2020-05-18 09:30:00,44.04,44.24,44.04,44.12,1658830.0,37.9322,38.1045,37.9322,38.0011,1658830.0
2020-05-18 10:00:00,44.13,44.14,44.02,44.09,760264.0,38.0097,38.0183,37.915,37.9753,760264.0
2020-05-18 10:30:00,44.09,44.3,44.07,44.28,3074048.0,37.9753,38.1562,37.9581,38.1389,3074048.0
2020-05-18 11:00:00,44.29,44.49,44.27,44.46,1266594.0,38.1475,38.3198,38.1303,38.294,1266594.0
2020-05-18 11:30:00,44.46,44.48,44.38,44.41,1223427.0,38.294,38.3112,38.2251,38.2509,1223427.0
2020-05-18 12:00:00,44.4,44.48,44.38,44.45,1251835.0,38.2423,38.3112,38.2251,38.2854,1251835.0
2020-05-18 12:30:00,44.46,44.5,44.42,44.5,703337.0,38.294,38.3284,38.2595,38.3284,703337.0
2020-05-18 13:00:00,44.5,44.63,44.5,44.62,1199000.0,38.3284,38.4404,38.3284,38.4318,1199000.0
2020-05-18 13:30:00,44.62,44.62,44.53,44.57,1568486.0,38.4318,38.4318,38.3543,38.3887,1568486.0
2020-05-18 14:00:00,44.57,44.6,44.53,44.55,752297.0,38.3887,38.4145,38.3543,38.3715,752297.0
2020-05-18 14:30:00,44.55,44.59,44.52,44.56,556257.0,38.3715,38.4059,38.3456,38.3801,556257.0
2020-05-18 15:00:00,44.56,44.66,44.56,44.65,619352.0,38.3801,38.4662,38.3801,38.4576,619352.0
2020-05-18 15:30:00,44.65,44.73,44.61,44.61,1692775.0,38.4576,38.5265,38.4232,38.4232,1692775.0
2020-05-19 09:30:00,44.53,44.57,44.4,44.56,1275477.0,38.3543,38.3887,38.2423,38.3801,1275477.0
2020-05-19 10:00:00,44.57,44.73,44.56,44.61,1737463.0,38.3887,38.5265,38.3801,38.4232,1737463.0
2020-05-19 10:30:00,44.61,44.69,44.48,44.67,800309.0,38.4232,38.4921,38.3112,38.4748,800309.0
2020-05-19 11:00:00,44.67,44.74,44.61,44.73,554132.0,38.4748,38.5351,38.4232,38.5265,554132.0
2020-05-19 11:30:00,44.72,44.76,44.68,44.7,973806.0,38.5179,38.5524,38.4835,38.5007,973806.0
2020-05-19 12:00:00,44.71,44.73,44.65,44.65,353119.0,38.5093,38.5265,38.4576,38.4576,353119.0
2020-05-19 12:30:00,44.65,44.67,44.61,44.66,523097.0,38.4576,38.4748,38.4232,38.4662,523097.0
2020-05-19 13:00:00,44.65,44.69,44.62,44.66,281883.0,38.4576,38.4921,38.4318,38.4662,281883.0
2020-05-19 13:30:00,44.66,44.68,44.63,44.65,225145.0,38.4662,38.4835,38.4404,38.4576,225145.0
2020-05-19 14:00:00,44.66,44.69,44.6,44.66,251885.0,38.4662,38.4921,38.4145,38.4662,251885.0
2020-05-19 14:30:00,44.66,44.72,44.46,44.49,862069.0,38.4662,38.5179,38.294,38.3198,862069.0
2020-05-19 15:00:00,44.48,44.67,44.45,44.55,1229567.0,38.3112,38.4748,38.2854,38.3715,1229567.0
2020-05-19 15:30:00,44.55,44.56,44.25,44.26,1807076.0,38.3715,38.3801,38.1131,38.1217,1807076.0
2020-05-20 09:30:00,44.97,44.99,44.87,44.96,1005876.0,38.7332,38.7505,38.6471,38.7246,1005876.0
2020-05-20 10:00:00,44.96,45.05,44.94,45.0,526192.0,38.7246,38.8021,38.7074,38.7591,526192.0
2020-05-20 10:30:00,45.02,45.09,44.98,45.05,614690.0,38.7763,38.8366,38.7418,38.8021,614690.0
2020-05-20 11:00:00,45.06,45.18,45.02,45.18,421933.0,38.8108,38.9141,38.7763,38.9141,421933.0
2020-05-20 11:30:00,45.18,45.19,45.03,45.05,788939.0,38.9141,38.9227,38.7849,38.8021,788939.0
2020-05-20 12:00:00,45.05,45.07,44.79,44.87,596821.0,38.8021,38.8194,38.5782,38.6471,596821.0
2020-05-20 12:30:00,44.89,44.92,44.65,44.79,1727962.0,38.6643,38.6902,38.4576,38.5782,1727962.0
2020-05-20 13:00:00,44.79,44.82,44.63,44.66,907196.0,38.5782,38.604,38.4404,38.4662,907196.0
2020-05-20 13:30:00,44.66,44.81,44.63,44.75,564497.0,38.4662,38.5954,38.4404,38.5437,564497.0
2020-05-20 14:00:00,44.76,44.87,44.74,44.78,689048.0,38.5524,38.6471,38.5351,38.5696,689048.0
2020-05-20 14:30:00,44.78,44.88,44.76,44.85,427048.0,38.5696,38.6557,38.5524,38.6299,427048.0
2020-05-20 15:00:00,44.85,44.86,44.77,44.83,522423.0,38.6299,38.6385,38.561,38.6127,522423.0
2020-05-20 15:30:00,44.83,44.88,44.78,44.83,1780001.0,38.6127,38.6557,38.5696,38.6127,1780001.0
2020-05-21 09:30:00,44.61,44.77,44.48,44.65,2618713.0,38.4232,38.561,38.3112,38.4576,2618713.0
2020-05-21 10:00:00,44.66,44.72,44.56,44.62,942631.0,38.4662,38.5179,38.3801,38.4318,942631.0
2020-05-21 10:30:00,44.61,44.61,44.36,44.45,1545269.0,38.4232,38.4232,38.2078,38.2854,1545269.0
2020-05-21 11:00:00,44.43,44.44,44.19,44.28,1117313.0,38.2681,38.2767,38.0614,38.1389,1117313.0
2020-05-21 11:30:00,44.28,44.39,44.27,44.34,984632.0,38.1389,38.2337,38.1303,38.1906,984632.0
2020-05-21 12:00:00,44.33,44.44,44.33,44.4,926049.0,38.182,38.2767,38.182,38.2423,926049.0
2020-05-21 12:30:00,44.39,44.4,44.28,44.33,803997.0,38.2337,38.2423,38.1389,38.182,803997.0
2020-05-21 13:00:00,44.33,44.51,44.3,44.39,1289813.0,38.182,38.337,38.1562,38.2337,1289813.0
2020-05-21 13:30:00,44.39,44.41,44.33,44.39,613860.0,38.2337,38.2509,38.182,38.2337,613860.0
2020-05-21 14:00:00,44.39,44.49,44.38,44.46,1202449.0,38.2337,38.3198,38.2251,38.294,1202449.0
2020-05-21 14:30:00,44.46,44.46,44.29,44.34,1401137.0,38.294,38.294,38.1475,38.1906,1401137.0
2020-05-21 15:00:00,44.34,44.48,44.34,44.45,1053380.0,38.1906,38.3112,38.1906,38.2854,1053380.0
2020-05-21 15:30:00,44.45,44.5,44.39,44.42,2166579.0,38.2854,38.3284,38.2337,38.2595,2166579.0
2020-05-22 09:30:00,43.75,43.75,43.38,43.55,1999709.0,37.6824,37.6824,37.3637,37.5102,1999709.0
2020-05-22 10:00:00,43.55,43.56,43.39,43.51,850440.0,37.5102,37.5188,37.3724,37.4757,850440.0
2020-05-22 10:30:00,43.51,43.64,43.49,43.5,883722.0,37.4757,37.5877,37.4585,37.4671,883722.0
2020-05-22 11:00:00,43.51,43.63,43.48,43.6,838183.0,37.4757,37.5791,37.4499,37.5532,838183.0
2020-05-22 11:30:00,43.61,43.64,43.57,43.61,542746.0,37.5618,37.5877,37.5274,37.5618,542746.0
2020-05-22 12:00:00,43.61,43.63,43.52,43.55,677676.0,37.5618,37.5791,37.4843,37.5102,677676.0
2020-05-22 12:30:00,43.56,43.61,43.54,43.56,629786.0,37.5188,37.5618,37.5016,37.5188,629786.0
2020-05-22 13:00:00,43.55,43.62,43.52,43.58,346005.0,37.5102,37.5705,37.4843,37.536,346005.0
2020-05-22 13:30:00,43.59,43.6,43.48,43.53,826235.0,37.5446,37.5532,37.4499,37.4929,826235.0
2020-05-22 14:00:00,43.53,43.58,43.5,43.52,587375.0,37.4929,37.536,37.4671,37.4843,587375.0
2020-05-22 14:30:00,43.52,43.55,43.47,43.5,677225.0,37.4843,37.5102,37.4413,37.4671,677225.0
2020-05-22 15:00:00,43.49,43.51,43.42,43.45,609255.0,37.4585,37.4757,37.3982,37.424,609255.0
2020-05-22 15:30:00,43.46,43.56,43.45,43.54,1593051.0,37.4327,37.5188,37.424,37.5016,1593051.0
2020-05-26 09:30:00,44.91,45.08,44.91,44.98,1672608.0,38.6816,38.828,38.6816,38.7418,1672608.0
2020-05-26 10:00:00,44.98,45.02,44.88,45.0,600451.0,38.7418,38.7763,38.6557,38.7591,600451.0
2020-05-26 10:30:00,45.01,45.04,44.94,45.03,980786.0,38.7677,38.7935,38.7074,38.7849,980786.0
2020-05-26 11:00:00,45.02,45.06,44.77,44.86,1128220.0,38.7763,38.8108,38.561,38.6385,1128220.0
2020-05-26 11:30:00,44.86,44.87,44.75,44.77,651153.0,38.6385,38.6471,38.5437,38.561,651153.0
2020-05-26 12:00:00,44.77,44.8,44.73,44.74,548452.0,38.561,38.5868,38.5265,38.5351,548452.0
2020-05-26 12:30:00,44.74,44.87,44.74,44.84,540980.0,38.5351,38.6471,38.5351,38.6213,540980.0
2020-05-26 13:00:00,44.84,44.92,44.83,44.91,408520.0,38.6213,38.6902,38.6127,38.6816,408520.0
2020-05-26 13:30:00,44.91,44.91,44.83,44.84,339990.0,38.6816,38.6816,38.6127,38.6213,339990.0
2020-05-26 14:00:00,44.84,44.88,44.82,44.84,437581.0,38.6213,38.6557,38.604,38.6213,437581.0
2020-05-26 14:30:00,44.84,44.84,44.76,44.82,693137.0,38.6213,38.6213,38.5524,38.604,693137.0
2020-05-26 15:00:00,44.82,44.85,44.75,44.8,536622.0,38.604,38.6299,38.5437,38.5868,536622.0
2020-05-26 15:30:00,44.8,44.84,44.47,44.55,3135489.0,38.5868,38.6213,38.3026,38.3715,3135489.0
2020-05-27 09:30:00,44.7,44.75,44.39,44.44,1435304.0,38.5007,38.5437,38.2337,38.2767,1435304.0
2020-05-27 10:00:00,44.44,44.57,44.39,44.46,751322.0,38.2767,38.3887,38.2337,38.294,751322.0
2020-05-27 10:30:00,44.45,44.45,44.13,44.25,698634.0,38.2854,38.2854,38.0097,38.1131,698634.0
2020-05-27 11:00:00,44.25,44.44,44.2,44.44,633215.0,38.1131,38.2767,38.07,38.2767,633215.0
2020-05-27 11:30:00,44.43,44.51,44.25,44.4,1456801.0,38.2681,38.337,38.1131,38.2423,1456801.0
2020-05-27 12:00:00,44.41,44.53,44.39,44.44,584711.0,38.2509,38.3543,38.2337,38.2767,584711.0
2020-05-27 12:30:00,44.46,44.48,44.38,44.39,858913.0,38.294,38.3112,38.2251,38.2337,858913.0
2020-05-27 13:00:00,44.39,44.4,44.28,44.33,702840.0,38.2337,38.2423,38.1389,38.182,702840.0
2020-05-27 13:30:00,44.33,44.53,44.28,44.51,581245.0,38.182,38.3543,38.1389,38.337,581245.0
2020-05-27 14:00:00,44.51,44.6,44.5,44.55,584833.0,38.337,38.4145,38.3284,38.3715,584833.0
2020-05-27 14:30:00,44.55,44.64,44.53,44.63,944813.0,38.3715,38.449,38.3543,38.4404,944813.0
2020-05-27 15:00:00,44.63,44.64,44.59,44.63,795328.0,38.4404,38.449,38.4059,38.4404,795328.0
2020-05-27 15:30:00,44.62,44.68,44.57,44.64,1656489.0,38.4318,38.4835,38.3887,38.449,1656489.0
2020-05-28 09:30:00,44.78,44.78,44.58,44.65,1364346.0,38.5696,38.5696,38.3973,38.4576,1364346.0
2020-05-28 10:00:00,44.64,44.72,44.58,44.68,942591.0,38.449,38.5179,38.3973,38.4835,942591.0
2020-05-28 10:30:00,44.69,44.77,44.65,44.77,607232.0,38.4921,38.561,38.4576,38.561,607232.0
2020-05-28 11:00:00,44.77,44.83,44.71,44.8,1046978.0,38.561,38.6127,38.5093,38.5868,1046978.0
2020-05-28 11:30:00,44.81,44.81,44.66,44.77,540108.0,38.5954,38.5954,38.4662,38.561,540108.0
2020-05-28 12:00:00,44.76,44.84,44.73,44.81,234796.0,38.5524,38.6213,38.5265,38.5954,234796.0
2020-05-28 12:30:00,44.82,44.95,44.8,44.94,674982.0,38.604,38.716,38.5868,38.7074,674982.0
2020-05-28 13:00:00,44.95,44.99,44.93,44.96,283727.0,38.716,38.7505,38.6988,38.7246,283727.0
2020-05-28 13:30:00,44.96,44.97,44.87,44.9,399816.0,38.7246,38.7332,38.6471,38.6729,399816.0
2020-05-28 14:00:00,44.9,44.91,44.81,44.83,436156.0,38.6729,38.6816,38.5954,38.6127,436156.0
2020-05-28 14:30:00,44.83,44.85,44.74,44.81,1268790.0,38.6127,38.6299,38.5351,38.5954,1268790.0
2020-05-28 15:00:00,44.8,44.86,44.53,44.53,479034.0,38.5868,38.6385,38.3543,38.3543,479034.0
2020-05-28 15:30:00,44.53,44.55,44.32,44.36,3077453.0,38.3543,38.3715,38.1734,38.2078,3077453.0
2020-05-29 09:30:00,44.62,44.63,44.46,44.53,1126838.0,38.4318,38.4404,38.294,38.3543,1126838.0
2020-05-29 10:00:00,44.52,44.59,44.43,44.47,1188997.0,38.3456,38.4059,38.2681,38.3026,1188997.0
2020-05-29 10:30:00,44.48,44.54,44.44,44.5,1344916.0,38.3112,38.3629,38.2767,38.3284,1344916.0
2020-05-29 11:00:00,44.5,44.56,44.43,44.47,1152221.0,38.3284,38.3801,38.2681,38.3026,1152221.0
2020-05-29 11:30:00,44.46,44.54,44.43,44.53,466238.0,38.294,38.3629,38.2681,38.3543,466238.0
2020-05-29 12:00:00,44.53,44.56,44.45,44.5,411746.0,38.3543,38.3801,38.2854,38.3284,411746.0
2020-05-29 12:30:00,44.49,44.68,44.32,44.58,1324534.0,38.3198,38.4835,38.1734,38.3973,1324534.0
2020-05-29 13:00:00,44.58,44.6,44.47,44.52,830228.0,38.3973,38.4145,38.3026,38.3456,830228.0
2020-05-29 13:30:00,44.52,44.53,44.39,44.46,815473.0,38.3456,38.3543,38.2337,38.294,815473.0
2020-05-29 14:00:00,44.46,44.79,44.43,44.77,1412749.0,38.294,38.5782,38.2681,38.561,1412749.0
2020-05-29 14:30:00,44.78,44.85,44.31,44.85,2127480.0,38.5696,38.6299,38.1648,38.6299,2127480.0
2020-05-29 15:00:00,44.86,45.14,44.86,44.96,2070597.0,38.6385,38.8797,38.6385,38.7246,2070597.0
2020-05-29 15:30:00,44.96,45.14,44.95,45.02,3162681.0,38.7246,38.8797,38.716,38.7763,3162681.0
2020-06-01 09:30:00,45.5,45.71,45.42,45.53,1960521.0,39.1897,39.3706,39.1208,39.2156,1960521.0
2020-06-01 10:00:00,45.54,45.81,45.5,45.8,1753019.0,39.2242,39.4567,39.1897,39.4481,1753019.0
2020-06-01 10:30:00,45.8,45.83,45.7,45.83,991684.0,39.4481,39.474,39.362,39.474,991684.0
2020-06-01 11:00:00,45.83,45.84,45.7,45.77,795460.0,39.474,39.4826,39.362,39.4223,795460.0
2020-06-01 11:30:00,45.76,45.85,45.75,45.84,636458.0,39.4137,39.4912,39.4051,39.4826,636458.0
2020-06-01 12:00:00,45.84,45.91,45.8,45.9,576054.0,39.4826,39.5429,39.4481,39.5343,576054.0
2020-06-01 12:30:00,45.91,45.94,45.9,45.93,261324.0,39.5429,39.5687,39.5343,39.5601,261324.0
2020-06-01 13:00:00,45.93,46.01,45.92,45.97,219423.0,39.5601,39.629,39.5515,39.5945,219423.0
2020-06-01 13:30:00,45.97,46.02,45.95,45.99,784926.0,39.5945,39.6376,39.5773,39.6118,784926.0
2020-06-01 14:00:00,46.0,46.05,45.96,45.97,484404.0,39.6204,39.6635,39.5859,39.5945,484404.0
2020-06-01 14:30:00,45.97,46.06,45.95,46.05,354542.0,39.5945,39.6721,39.5773,39.6635,354542.0
2020-06-01 15:00:00,46.05,46.08,45.98,46.06,757281.0,39.6635,39.6893,39.6032,39.6721,757281.0
2020-06-01 15:30:00,46.07,46.12,46.01,46.08,2523895.0,39.6807,39.7237,39.629,39.6893,2523895.0
2020-06-02 09:30:00,46.65,46.9,46.57,46.9,1922410.0,40.1802,40.3956,40.1113,40.3956,1922410.0
2020-06-02 10:00:00,46.91,47.17,46.9,47.17,1091703.0,40.4042,40.6281,40.3956,40.6281,1091703.0
2020-06-02 10:30:00,47.18,47.26,47.01,47.13,1654215.0,40.6367,40.7056,40.4903,40.5937,1654215.0
2020-06-02 11:00:00,47.13,47.16,46.95,46.98,1258216.0,40.5937,40.6195,40.4386,40.4645,1258216.0
2020-06-02 11:30:00,46.98,47.04,46.87,46.89,484115.0,40.4645,40.5162,40.3697,40.387,484115.0
2020-06-02 12:00:00,46.9,46.96,46.88,46.96,265162.0,40.3956,40.4472,40.3783,40.4472,265162.0
2020-06-02 12:30:00,46.96,47.03,46.95,46.99,677717.0,40.4472,40.5075,40.4386,40.4731,677717.0
2020-06-02 13:00:00,46.99,47.07,46.98,47.06,498031.0,40.4731,40.542,40.4645,40.5334,498031.0
2020-06-02 13:30:00,47.05,47.08,47.02,47.07,368243.0,40.5248,40.5506,40.4989,40.542,368243.0
2020-06-02 14:00:00,47.07,47.1,47.0,47.01,723425.0,40.542,40.5678,40.4817,40.4903,723425.0
2020-06-02 14:30:00,47.02,47.07,46.94,47.05,367607.0,40.4989,40.542,40.43,40.5248,367607.0
2020-06-02 15:00:00,47.05,47.06,46.97,47.03,402944.0,40.5248,40.5334,40.4559,40.5075,402944.0
2020-06-02 15:30:00,47.03,47.2,47.0,47.19,1685436.0,40.5075,40.654,40.4817,40.6453,1685436.0
2020-06-03 09:30:00,47.83,47.99,47.77,47.94,2055824.0,41.1966,41.3344,41.1449,41.2913,2055824.0
2020-06-03 10:00:00,47.95,48.16,47.94,48.16,2094248.0,41.2999,41.4808,41.2913,41.4808,2094248.0
2020-06-03 10:30:00,48.15,48.23,48.12,48.18,1246087.0,41.4722,41.5411,41.4464,41.498,1246087.0
2020-06-03 11:00:00,48.18,48.29,48.16,48.26,558307.0,41.498,41.5928,41.4808,41.567,558307.0
2020-06-03 11:30:00,48.27,48.3,48.18,48.21,679125.0,41.5756,41.6014,41.498,41.5239,679125.0
2020-06-03 12:00:00,48.21,48.25,48.16,48.19,318398.0,41.5239,41.5583,41.4808,41.5067,318398.0
2020-06-03 12:30:00,48.18,48.21,48.11,48.12,314604.0,41.498,41.5239,41.4378,41.4464,314604.0
2020-06-03 13:00:00,48.12,48.17,48.07,48.15,477749.0,41.4464,41.4894,41.4033,41.4722,477749.0
2020-06-03 13:30:00,48.15,48.17,48.09,48.16,576032.0,41.4722,41.4894,41.4205,41.4808,576032.0
2020-06-03 14:00:00,48.15,48.24,48.15,48.23,637192.0,41.4722,41.5497,41.4722,41.5411,637192.0
2020-06-03 14:30:00,48.23,48.27,48.2,48.23,635046.0,41.5411,41.5756,41.5153,41.5411,635046.0
2020-06-03 15:00:00,48.24,48.27,48.19,48.25,664458.0,41.5497,41.5756,41.5067,41.5583,664458.0
2020-06-03 15:30:00,48.25,48.36,48.22,48.26,2806828.0,41.5583,41.6531,41.5325,41.567,2806828.0
2020-06-04 09:30:00,47.67,47.76,47.53,47.61,1858095.0,41.0588,41.1363,40.9382,41.0071,1858095.0
2020-06-04 10:00:00,47.61,47.71,47.52,47.71,1066276.0,41.0071,41.0932,40.9296,41.0932,1066276.0
2020-06-04 10:30:00,47.71,47.97,47.71,47.94,566709.0,41.0932,41.3172,41.0932,41.2913,566709.0
2020-06-04 11:00:00,47.93,47.95,47.61,47.65,667204.0,41.2827,41.2999,41.0071,41.0416,667204.0
2020-06-04 11:30:00,47.65,47.74,47.64,47.7,574218.0,41.0416,41.1191,41.0329,41.0846,574218.0
2020-06-04 12:00:00,47.7,47.76,47.64,47.69,852495.0,41.0846,41.1363,41.0329,41.076,852495.0
2020-06-04 12:30:00,47.7,47.7,47.56,47.58,650350.0,41.0846,41.0846,40.964,40.9813,650350.0
2020-06-04 13:00:00,47.58,47.62,47.54,47.57,556420.0,40.9813,41.0157,40.9468,40.9726,556420.0
2020-06-04 13:30:00,47.58,47.69,47.58,47.66,515044.0,40.9813,41.076,40.9813,41.0502,515044.0
2020-06-04 14:00:00,47.66,47.72,47.66,47.67,606325.0,41.0502,41.1018,41.0502,41.0588,606325.0
2020-06-04 14:30:00,47.68,47.69,47.48,47.49,664545.0,41.0674,41.076,40.8951,40.9037,664545.0
2020-06-04 15:00:00,47.48,47.55,47.37,47.48,1310348.0,40.8951,40.9554,40.8004,40.8951,1310348.0
2020-06-04 15:30:00,47.49,47.61,47.47,47.59,1352110.0,40.9037,41.0071,40.8865,40.9899,1352110.0
2020-06-05 09:30:00,48.85,49.02,48.78,48.81,2197451.0,42.0751,42.2216,42.0148,42.0407,2197451.0
2020-06-05 10:00:00,48.82,48.92,48.77,48.8,1037606.0,42.0493,42.1354,42.0062,42.0321,1037606.0
2020-06-05 10:30:00,48.81,49.01,48.77,49.01,1113286.0,42.0407,42.2129,42.0062,42.2129,1113286.0
2020-06-05 11:00:00,49.01,49.14,48.98,49.14,1904200.0,42.2129,42.3249,42.1871,42.3249,1904200.0
2020-06-05 11:30:00,49.14,49.18,49.06,49.08,1296149.0,42.3249,42.3594,42.256,42.2732,1296149.0
2020-06-05 12:00:00,49.09,49.19,49.05,49.12,905890.0,42.2818,42.368,42.2474,42.3077,905890.0
2020-06-05 12:30:00,49.11,49.18,49.11,49.14,332958.0,42.2991,42.3594,42.2991,42.3249,332958.0
2020-06-05 13:00:00,49.13,49.15,49.05,49.11,386416.0,42.3163,42.3335,42.2474,42.2991,386416.0
2020-06-05 13:30:00,49.1,49.11,48.95,48.97,344700.0,42.2905,42.2991,42.1613,42.1785,344700.0
2020-06-05 14:00:00,48.97,49.02,48.92,48.96,414528.0,42.1785,42.2216,42.1354,42.1699,414528.0
2020-06-05 14:30:00,48.97,49.02,48.81,48.91,916677.0,42.1785,42.2216,42.0407,42.1268,916677.0
2020-06-05 15:00:00,48.91,48.94,48.82,48.92,375545.0,42.1268,42.1526,42.0493,42.1354,375545.0
2020-06-05 15:30:00,48.92,48.93,48.81,48.84,2251669.0,42.1354,42.144,42.0407,42.0665,2251669.0
2020-06-08 09:30:00,48.75,48.91,48.7,48.76,1141448.0,41.989,42.1268,41.9459,41.9976,1141448.0
2020-06-08 10:00:00,48.77,48.78,48.57,48.59,802191.0,42.0062,42.0148,41.834,41.8512,802191.0
2020-06-08 10:30:00,48.59,48.69,48.49,48.68,472559.0,41.8512,41.9373,41.7651,41.9287,472559.0
2020-06-08 11:00:00,48.68,48.78,48.63,48.75,713092.0,41.9287,42.0148,41.8856,41.989,713092.0
2020-06-08 11:30:00,48.75,48.76,48.67,48.69,749667.0,41.989,41.9976,41.9201,41.9373,749667.0
2020-06-08 12:00:00,48.68,48.77,48.65,48.72,712526.0,41.9287,42.0062,41.9029,41.9632,712526.0
2020-06-08 12:30:00,48.72,48.77,48.71,48.76,368620.0,41.9632,42.0062,41.9545,41.9976,368620.0
2020-06-08 13:00:00,48.76,48.83,48.74,48.82,342616.0,41.9976,42.0579,41.9804,42.0493,342616.0
2020-06-08 13:30:00,48.82,48.89,48.78,48.87,350255.0,42.0493,42.1096,42.0148,42.0924,350255.0
2020-06-08 14:00:00,48.86,48.95,48.86,48.95,352468.0,42.0837,42.1613,42.0837,42.1613,352468.0
2020-06-08 14:30:00,48.95,49.0,48.92,49.0,644997.0,42.1613,42.2043,42.1354,42.2043,644997.0
2020-06-08 15:00:00,48.99,49.07,48.97,49.06,1234915.0,42.1957,42.2646,42.1785,42.256,1234915.0
2020-06-08 15:30:00,49.06,49.28,49.06,49.26,3705506.0,42.256,42.4455,42.256,42.4283,3705506.0
2020-06-09 09:30:00,48.53,48.63,48.37,48.58,2023969.0,41.7995,41.8856,41.6617,41.8426,2023969.0
2020-06-09 10:00:00,48.59,48.62,48.45,48.54,1755279.0,41.8512,41.877,41.7306,41.8081,1755279.0
2020-06-09 10:30:00,48.55,48.81,48.54,48.76,972650.0,41.8167,42.0407,41.8081,41.9976,972650.0
2020-06-09 11:00:00,48.75,48.79,48.67,48.73,1340017.0,41.989,42.0234,41.9201,41.9718,1340017.0
2020-06-09 11:30:00,48.72,48.75,48.68,48.73,1216304.0,41.9632,41.989,41.9287,41.9718,1216304.0
2020-06-09 12:00:00,48.72,48.74,48.67,48.73,2154502.0,41.9632,41.9804,41.9201,41.9718,2154502.0
2020-06-09 12:30:00,48.72,48.75,48.67,48.71,509592.0,41.9632,41.989,41.9201,41.9545,509592.0
2020-06-09 13:00:00,48.71,48.8,48.7,48.8,629496.0,41.9545,42.0321,41.9459,42.0321,629496.0
2020-06-09 13:30:00,48.79,48.83,48.77,48.78,457298.0,42.0234,42.0579,42.0062,42.0148,457298.0
2020-06-09 14:00:00,48.78,48.82,48.73,48.76,567079.0,42.0148,42.0493,41.9718,41.9976,567079.0
2020-06-09 14:30:00,48.75,48.85,48.74,48.85,549626.0,41.989,42.0751,41.9804,42.0751,549626.0
2020-06-09 15:00:00,48.84,48.96,48.81,48.95,755618.0,42.0665,42.1699,42.0407,42.1613,755618.0
2020-06-09 15:30:00,48.95,49.0,48.84,48.91,1502273.0,42.1613,42.2043,42.0665,42.1268,1502273.0
2020-06-10 09:30:00,49.02,49.08,48.8,48.89,1270855.0,42.2216,42.2732,42.0321,42.1096,1270855.0
2020-06-10 10:00:00,48.89,48.93,48.78,48.85,3702439.0,42.1096,42.144,42.0148,42.0751,3702439.0
2020-06-10 10:30:00,48.84,49.02,48.78,48.8,1449198.0,42.0665,42.2216,42.0148,42.0321,1449198.0
2020-06-10 11:00:00,48.8,48.94,48.78,48.86,913137.0,42.0321,42.1526,42.0148,42.0837,913137.0
2020-06-10 11:30:00,48.87,48.93,48.8,48.91,870064.0,42.0924,42.144,42.0321,42.1268,870064.0
2020-06-10 12:00:00,48.92,48.97,48.87,48.96,574235.0,42.1354,42.1785,42.0924,42.1699,574235.0
2020-06-10 12:30:00,48.95,48.98,48.9,48.96,535199.0,42.1613,42.1871,42.1182,42.1699,535199.0
2020-06-10 13:00:00,48.95,48.97,48.91,48.91,872169.0,42.1613,42.1785,42.1268,42.1268,872169.0
2020-06-10 13:30:00,48.91,48.97,48.86,48.89,986784.0,42.1268,42.1785,42.0837,42.1096,986784.0
2020-06-10 14:00:00,48.89,49.35,48.69,49.32,2052976.0,42.1096,42.5058,41.9373,42.4799,2052976.0
2020-06-10 14:30:00,49.32,49.33,48.88,49.07,5769864.0,42.4799,42.4886,42.101,42.2646,5769864.0
2020-06-10 15:00:00,49.06,49.37,48.88,49.37,6848959.0,42.256,42.523,42.101,42.523,6848959.0
2020-06-10 15:30:00,49.37,49.39,49.23,49.23,7482412.0,42.523,42.5402,42.4024,42.4024,7482412.0
2020-06-11 09:30:00,47.67,47.9,47.56,47.87,2134316.0,41.0588,41.2569,40.964,41.231,2134316.0
2020-06-11 10:00:00,47.88,47.94,47.76,47.77,848343.0,41.2397,41.2913,41.1363,41.1449,848343.0
2020-06-11 10:30:00,47.76,47.87,47.56,47.59,2330051.0,41.1363,41.231,40.964,40.9899,2330051.0
2020-06-11 11:00:00,47.58,47.68,47.49,47.57,1635707.0,40.9813,41.0674,40.9037,40.9726,1635707.0
2020-06-11 11:30:00,47.56,47.6,47.32,47.41,1431173.0,40.964,40.9985,40.7573,40.8348,1431173.0
2020-06-11 12:00:00,47.41,47.44,47.04,47.09,3121306.0,40.8348,40.8607,40.5162,40.5592,3121306.0
2020-06-11 12:30:00,47.09,47.25,46.91,46.99,1244826.0,40.5592,40.697,40.4042,40.4731,1244826.0
2020-06-11 13:00:00,46.99,47.21,46.97,47.12,926429.0,40.4731,40.6626,40.4559,40.5851,926429.0
2020-06-11 13:30:00,47.11,47.17,47.0,47.06,804263.0,40.5764,40.6281,40.4817,40.5334,804263.0
2020-06-11 14:00:00,47.05,47.06,46.94,47.0,1104852.0,40.5248,40.5334,40.43,40.4817,1104852.0
2020-06-11 14:30:00,47.0,47.03,46.67,46.73,1264062.0,40.4817,40.5075,40.1975,40.2491,1264062.0
2020-06-11 15:00:00,46.73,46.85,46.61,46.67,1384200.0,40.2491,40.3525,40.1458,40.1975,1384200.0
2020-06-11 15:30:00,46.66,46.86,46.61,46.65,3954720.0,40.1889,40.3611,40.1458,40.1802,3954720.0
2020-06-12 09:30:00,47.83,47.94,47.71,47.73,1422025.0,41.1966,41.2913,41.0932,41.1105,1422025.0
2020-06-12 10:00:00,47.74,47.84,47.57,47.57,1079927.0,41.1191,41.2052,40.9726,40.9726,1079927.0
2020-06-12 10:30:00,47.57,47.65,47.25,47.25,911796.0,40.9726,41.0416,40.697,40.697,911796.0
2020-06-12 11:00:00,47.25,47.4,47.07,47.3,1746068.0,40.697,40.8262,40.542,40.7401,1746068.0
2020-06-12 11:30:00,47.3,47.63,47.22,47.63,1335336.0,40.7401,41.0243,40.6712,41.0243,1335336.0
2020-06-12 12:00:00,47.62,47.7,47.41,47.49,716749.0,41.0157,41.0846,40.8348,40.9037,716749.0
2020-06-12 12:30:00,47.47,47.49,47.29,47.44,1068783.0,40.8865,40.9037,40.7315,40.8607,1068783.0
2020-06-12 13:00:00,47.45,47.45,47.21,47.23,1165752.0,40.8693,40.8693,40.6626,40.6798,1165752.0
2020-06-12 13:30:00,47.23,47.26,46.99,47.01,2143640.0,40.6798,40.7056,40.4731,40.4903,2143640.0
2020-06-12 14:00:00,47.03,47.25,47.0,47.25,2466094.0,40.5075,40.697,40.4817,40.697,2466094.0
2020-06-12 14:30:00,47.25,47.42,47.17,47.39,2063113.0,40.697,40.8435,40.6281,40.8176,2063113.0
2020-06-12 15:00:00,47.4,47.58,47.34,47.4,2177944.0,40.8262,40.9813,40.7745,40.8262,2177944.0
2020-06-12 15:30:00,47.4,47.7,47.37,47.67,3150918.0,40.8262,41.0846,40.8004,41.0588,3150918.0
2020-06-15 09:30:00,46.02,46.3,45.88,46.26,1949597.0,40.0073,40.2507,39.8856,40.2159,1949597.0
2020-06-15 10:00:00,46.25,46.36,46.09,46.09,808873.0,40.2072,40.3028,40.0681,40.0681,808873.0
2020-06-15 10:30:00,46.09,46.3,46.05,46.18,1358883.0,40.0681,40.2507,40.0334,40.1464,1358883.0
2020-06-15 11:00:00,46.19,46.38,46.16,46.27,869250.0,40.1551,40.3202,40.129,40.2246,869250.0
2020-06-15 11:30:00,46.26,46.35,46.17,46.26,735656.0,40.2159,40.2942,40.1377,40.2159,735656.0
2020-06-15 12:00:00,46.26,46.53,46.24,46.49,1007640.0,40.2159,40.4506,40.1985,40.4159,1007640.0
2020-06-15 12:30:00,46.48,46.6,46.43,46.6,505088.0,40.4072,40.5115,40.3637,40.5115,505088.0
2020-06-15 13:00:00,46.6,46.71,46.56,46.62,797415.0,40.5115,40.6071,40.4767,40.5289,797415.0
2020-06-15 13:30:00,46.61,46.73,46.58,46.63,972516.0,40.5202,40.6245,40.4941,40.5376,972516.0
2020-06-15 14:00:00,46.64,47.06,46.64,46.98,2210944.0,40.5463,40.9114,40.5463,40.8418,2210944.0
2020-06-15 14:30:00,46.98,47.02,46.83,46.84,1339680.0,40.8418,40.8766,40.7114,40.7201,1339680.0
2020-06-15 15:00:00,46.84,46.96,46.77,46.78,1082405.0,40.7201,40.8245,40.6593,40.668,1082405.0
2020-06-15 15:30:00,46.78,46.85,46.69,46.81,1545703.0,40.668,40.7288,40.5897,40.6941,1545703.0
2020-06-16 09:30:00,47.96,47.96,47.69,47.83,2492471.0,41.6938,41.6938,41.4591,41.5808,2492471.0
2020-06-16 10:00:00,47.84,47.91,47.69,47.81,1172310.0,41.5895,41.6503,41.4591,41.5634,1172310.0
2020-06-16 10:30:00,47.81,47.83,46.9,46.92,1929057.0,41.5634,41.5808,40.7723,40.7897,1929057.0
2020-06-16 11:00:00,46.9,47.33,46.77,47.25,2840890.0,40.7723,41.1461,40.6593,41.0766,2840890.0
2020-06-16 11:30:00,47.25,47.41,47.19,47.28,1264297.0,41.0766,41.2157,41.0244,41.1026,1264297.0
2020-06-16 12:00:00,47.29,47.33,47.18,47.32,712814.0,41.1113,41.1461,41.0157,41.1374,712814.0
2020-06-16 12:30:00,47.31,47.5,47.31,47.4,766450.0,41.1287,41.2939,41.1287,41.207,766450.0
2020-06-16 13:00:00,47.4,47.43,47.33,47.36,328999.0,41.207,41.233,41.1461,41.1722,328999.0
2020-06-16 13:30:00,47.36,47.37,47.16,47.22,551866.0,41.1722,41.1809,40.9983,41.0505,551866.0
2020-06-16 14:00:00,47.22,47.38,47.07,47.25,1227244.0,41.0505,41.1896,40.9201,41.0766,1227244.0
2020-06-16 14:30:00,47.25,47.35,47.21,47.27,537927.0,41.0766,41.1635,41.0418,41.094,537927.0
2020-06-16 15:00:00,47.27,47.27,47.03,47.16,1107157.0,41.094,41.094,40.8853,40.9983,1107157.0
2020-06-16 15:30:00,47.16,47.25,46.99,47.12,8008247.0,40.9983,41.0766,40.8505,40.9636,8008247.0
2020-06-17 09:30:00,47.51,47.76,47.41,47.65,2334715.0,41.3026,41.5199,41.2157,41.4243,2334715.0
2020-06-17 10:00:00,47.63,47.73,47.52,47.55,1762277.0,41.4069,41.4939,41.3113,41.3374,1762277.0
2020-06-17 10:30:00,47.54,47.74,47.48,47.66,1230710.0,41.3287,41.5025,41.2765,41.433,1230710.0
2020-06-17 11:00:00,47.66,47.68,47.45,47.49,1090585.0,41.433,41.4504,41.2504,41.2852,1090585.0
2020-06-17 11:30:00,47.48,47.57,47.47,47.55,887414.0,41.2765,41.3548,41.2678,41.3374,887414.0
2020-06-17 12:00:00,47.55,47.57,47.42,47.47,1124096.0,41.3374,41.3548,41.2244,41.2678,1124096.0
2020-06-17 12:30:00,47.46,47.62,47.46,47.62,920713.0,41.2591,41.3982,41.2591,41.3982,920713.0
2020-06-17 13:00:00,47.62,47.67,47.61,47.65,374038.0,41.3982,41.4417,41.3895,41.4243,374038.0
2020-06-17 13:30:00,47.65,47.71,47.64,47.65,357070.0,41.4243,41.4765,41.4156,41.4243,357070.0
2020-06-17 14:00:00,47.65,47.67,47.58,47.65,883023.0,41.4243,41.4417,41.3634,41.4243,883023.0
2020-06-17 14:30:00,47.65,47.7,47.58,47.59,1009311.0,41.4243,41.4678,41.3634,41.3721,1009311.0
2020-06-17 15:00:00,47.59,47.62,47.47,47.52,1444139.0,41.3721,41.3982,41.2678,41.3113,1444139.0
2020-06-17 15:30:00,47.53,47.59,47.46,47.55,2805823.0,41.32,41.3721,41.2591,41.3374,2805823.0
2020-06-18 09:30:00,47.45,47.67,47.45,47.56,1629931.0,41.2504,41.4417,41.2504,41.3461,1629931.0
2020-06-18 10:00:00,47.57,47.7,47.57,47.62,753527.0,41.3548,41.4678,41.3548,41.3982,753527.0
2020-06-18 10:30:00,47.64,47.74,47.5,47.73,938587.0,41.4156,41.5025,41.2939,41.4939,938587.0
2020-06-18 11:00:00,47.74,47.78,47.69,47.72,382320.0,41.5025,41.5373,41.4591,41.4852,382320.0
2020-06-18 11:30:00,47.72,47.74,47.54,47.56,380817.0,41.4852,41.5025,41.3287,41.3461,380817.0
2020-06-18 12:00:00,47.56,47.64,47.53,47.63,253330.0,41.3461,41.4156,41.32,41.4069,253330.0
2020-06-18 12:30:00,47.62,47.63,47.54,47.62,571654.0,41.3982,41.4069,41.3287,41.3982,571654.0
2020-06-18 13:00:00,47.61,47.63,47.57,47.6,198110.0,41.3895,41.4069,41.3548,41.3808,198110.0
2020-06-18 13:30:00,47.59,47.66,47.59,47.62,195631.0,41.3721,41.433,41.3721,41.3982,195631.0
2020-06-18 14:00:00,47.62,47.62,47.51,47.59,407660.0,41.3982,41.3982,41.3026,41.3721,407660.0
2020-06-18 14:30:00,47.6,47.65,47.55,47.55,699593.0,41.3808,41.4243,41.3374,41.3374,699593.0
2020-06-18 15:00:00,47.56,47.57,47.49,47.55,530707.0,41.3461,41.3548,41.2852,41.3374,530707.0
2020-06-18 15:30:00,47.55,47.62,47.52,47.58,1266774.0,41.3374,41.3982,41.3113,41.3634,1266774.0
2020-06-19 09:30:00,48.22,48.22,47.96,47.98,2405183.0,41.9198,41.9198,41.6938,41.7112,2405183.0
2020-06-19 10:00:00,47.98,48.1,47.97,48.03,987567.0,41.7112,41.8155,41.7025,41.7547,987567.0
2020-06-19 10:30:00,48.04,48.04,47.89,47.93,1257349.0,41.7633,41.7633,41.6329,41.6677,1257349.0
2020-06-19 11:00:00,47.93,48.02,47.86,47.97,2249629.0,41.6677,41.746,41.6069,41.7025,2249629.0
2020-06-19 11:30:00,47.98,48.0,47.84,47.84,1024588.0,41.7112,41.7286,41.5895,41.5895,1024588.0
2020-06-19 12:00:00,47.85,47.86,47.41,47.57,1943032.0,41.5982,41.6069,41.2157,41.3548,1943032.0
2020-06-19 12:30:00,47.56,47.77,47.55,47.76,1305013.0,41.3461,41.5286,41.3374,41.5199,1305013.0
2020-06-19 13:00:00,47.75,47.75,47.57,47.6,564483.0,41.5112,41.5112,41.3548,41.3808,564483.0
2020-06-19 13:30:00,47.6,47.71,47.55,47.59,1104543.0,41.3808,41.4765,41.3374,41.3721,1104543.0
2020-06-19 14:00:00,47.59,47.67,47.53,47.57,797655.0,41.3721,41.4417,41.32,41.3548,797655.0
2020-06-19 14:30:00,47.56,47.71,47.53,47.68,674294.0,41.3461,41.4765,41.32,41.4504,674294.0
2020-06-19 15:00:00,47.68,47.78,47.64,47.69,1558963.0,41.4504,41.5373,41.4156,41.4591,1558963.0
2020-06-19 15:30:00,47.7,47.71,47.54,47.6,2254141.0,41.4678,41.4765,41.3287,41.3808,2254141.0
2020-06-22 09:30:00,47.92,48.05,47.82,48.0,1859237.0,41.659,41.772,41.5721,41.7286,1859237.0
2020-06-22 10:00:00,48.02,48.19,47.98,48.14,2114058.0,41.746,41.8938,41.7112,41.8503,2114058.0
2020-06-22 10:30:00,48.14,48.18,47.99,47.99,2311712.0,41.8503,41.8851,41.7199,41.7199,2311712.0
2020-06-22 11:00:00,48.0,48.14,47.97,48.12,542850.0,41.7286,41.8503,41.7025,41.8329,542850.0
2020-06-22 11:30:00,48.12,48.16,48.03,48.13,2346316.0,41.8329,41.8677,41.7547,41.8416,2346316.0
2020-06-22 12:00:00,48.14,48.23,48.13,48.2,1059351.0,41.8503,41.9285,41.8416,41.9024,1059351.0
2020-06-22 12:30:00,48.19,48.28,48.16,48.24,656816.0,41.8938,41.972,41.8677,41.9372,656816.0
2020-06-22 13:00:00,48.23,48.27,48.2,48.21,398520.0,41.9285,41.9633,41.9024,41.9111,398520.0
2020-06-22 13:30:00,48.2,48.22,48.15,48.2,256824.0,41.9024,41.9198,41.859,41.9024,256824.0
2020-06-22 14:00:00,48.2,48.2,48.12,48.18,624744.0,41.9024,41.9024,41.8329,41.8851,624744.0
2020-06-22 14:30:00,48.18,48.21,48.15,48.2,372043.0,41.8851,41.9111,41.859,41.9024,372043.0
2020-06-22 15:00:00,48.2,48.23,48.03,48.05,504802.0,41.9024,41.9285,41.7547,41.772,504802.0
2020-06-22 15:30:00,48.05,48.19,48.04,48.18,898075.0,41.772,41.8938,41.7633,41.8851,898075.0
2020-06-23 09:30:00,48.71,48.86,48.67,48.8,3019427.0,42.3458,42.4762,42.311,42.4241,3019427.0
2020-06-23 10:00:00,48.8,48.87,48.7,48.86,3322106.0,42.4241,42.4849,42.3371,42.4762,3322106.0
2020-06-23 10:30:00,48.87,48.91,48.75,48.79,635445.0,42.4849,42.5197,42.3806,42.4154,635445.0
2020-06-23 11:00:00,48.79,48.88,48.76,48.85,372618.0,42.4154,42.4936,42.3893,42.4675,372618.0
2020-06-23 11:30:00,48.84,48.85,48.74,48.8,421278.0,42.4588,42.4675,42.3719,42.4241,421278.0
2020-06-23 12:00:00,48.81,48.85,48.78,48.82,268998.0,42.4327,42.4675,42.4067,42.4414,268998.0
2020-06-23 12:30:00,48.82,48.83,48.77,48.79,268811.0,42.4414,42.4501,42.398,42.4154,268811.0
2020-06-23 13:00:00,48.79,48.83,48.77,48.8,256438.0,42.4154,42.4501,42.398,42.4241,256438.0
2020-06-23 13:30:00,48.81,48.84,48.77,48.78,753041.0,42.4327,42.4588,42.398,42.4067,753041.0
2020-06-23 14:00:00,48.78,48.78,48.67,48.69,434701.0,42.4067,42.4067,42.311,42.3284,434701.0
2020-06-23 14:30:00,48.7,48.72,48.64,48.66,237031.0,42.3371,42.3545,42.285,42.3023,237031.0
2020-06-23 15:00:00,48.64,48.68,48.6,48.63,396363.0,42.285,42.3197,42.2502,42.2763,396363.0
2020-06-23 15:30:00,48.62,48.65,48.56,48.59,618187.0,42.2676,42.2936,42.2154,42.2415,618187.0
2020-06-24 09:30:00,48.37,48.53,48.23,48.23,1707972.0,42.0502,42.1893,41.9285,41.9285,1707972.0
2020-06-24 10:00:00,48.23,48.38,48.14,48.36,1500218.0,41.9285,42.0589,41.8503,42.0415,1500218.0
2020-06-24 10:30:00,48.36,48.37,48.11,48.16,988585.0,42.0415,42.0502,41.8242,41.8677,988585.0
2020-06-24 11:00:00,48.15,48.18,47.88,47.92,1302786.0,41.859,41.8851,41.6243,41.659,1302786.0
2020-06-24 11:30:00,47.93,47.96,47.63,47.76,1545911.0,41.6677,41.6938,41.4069,41.5199,1545911.0
2020-06-24 12:00:00,47.76,47.86,47.71,47.81,1190756.0,41.5199,41.6069,41.4765,41.5634,1190756.0
2020-06-24 12:30:00,47.8,47.95,47.76,47.94,518594.0,41.5547,41.6851,41.5199,41.6764,518594.0
2020-06-24 13:00:00,47.93,47.98,47.86,47.87,304342.0,41.6677,41.7112,41.6069,41.6156,304342.0
2020-06-24 13:30:00,47.87,47.87,47.79,47.86,528551.0,41.6156,41.6156,41.546,41.6069,528551.0
2020-06-24 14:00:00,47.87,47.92,47.75,47.91,827072.0,41.6156,41.659,41.5112,41.6503,827072.0
2020-06-24 14:30:00,47.91,47.96,47.83,47.85,726647.0,41.6503,41.6938,41.5808,41.5982,726647.0
2020-06-24 15:00:00,47.86,47.99,47.86,47.94,752846.0,41.6069,41.7199,41.6069,41.6764,752846.0
2020-06-24 15:30:00,47.94,48.05,47.87,47.94,1975625.0,41.6764,41.772,41.6156,41.6764,1975625.0
2020-06-25 09:30:00,47.79,47.93,47.65,47.84,1634826.0,41.546,41.6677,41.4243,41.5895,1634826.0
2020-06-25 10:00:00,47.84,48.1,47.81,48.07,1255976.0,41.5895,41.8155,41.5634,41.7894,1255976.0
2020-06-25 10:30:00,48.08,48.12,47.89,47.92,974141.0,41.7981,41.8329,41.6329,41.659,974141.0
2020-06-25 11:00:00,47.91,47.97,47.81,47.93,663549.0,41.6503,41.7025,41.5634,41.6677,663549.0
2020-06-25 11:30:00,47.93,47.95,47.77,47.89,686042.0,41.6677,41.6851,41.5286,41.6329,686042.0
2020-06-25 12:00:00,47.88,48.02,47.88,47.97,480604.0,41.6243,41.746,41.6243,41.7025,480604.0
2020-06-25 12:30:00,47.97,48.04,47.91,47.97,1301482.0,41.7025,41.7633,41.6503,41.7025,1301482.0
2020-06-25 13:00:00,47.96,47.97,47.83,47.87,522992.0,41.6938,41.7025,41.5808,41.6156,522992.0
2020-06-25 13:30:00,47.88,47.92,47.81,47.88,266865.0,41.6243,41.659,41.5634,41.6243,266865.0
2020-06-25 14:00:00,47.89,47.89,47.79,47.84,555949.0,41.6329,41.6329,41.546,41.5895,555949.0
2020-06-25 14:30:00,47.84,47.95,47.77,47.92,680123.0,41.5895,41.6851,41.5286,41.659,680123.0
2020-06-25 15:00:00,47.91,48.12,47.88,48.09,678299.0,41.6503,41.8329,41.6243,41.8068,678299.0
2020-06-25 15:30:00,48.09,48.18,48.04,48.14,1012202.0,41.8068,41.8851,41.7633,41.8503,1012202.0
2020-06-26 09:30:00,48.02,48.05,47.73,47.82,1614008.0,41.746,41.772,41.4939,41.5721,1614008.0
2020-06-26 10:00:00,47.82,47.83,47.55,47.6,1161188.0,41.5721,41.5808,41.3374,41.3808,1161188.0
2020-06-26 10:30:00,47.6,47.65,47.38,47.5,2233938.0,41.3808,41.4243,41.1896,41.2939,2233938.0
2020-06-26 11:00:00,47.51,47.63,47.5,47.6,1213637.0,41.3026,41.4069,41.2939,41.3808,1213637.0
2020-06-26 11:30:00,47.61,47.76,47.55,47.71,795777.0,41.3895,41.5199,41.3374,41.4765,795777.0
2020-06-26 12:00:00,47.72,47.72,47.52,47.66,693837.0,41.4852,41.4852,41.3113,41.433,693837.0
2020-06-26 12:30:00,47.65,47.72,47.59,47.7,564639.0,41.4243,41.4852,41.3721,41.4678,564639.0
2020-06-26 13:00:00,47.7,47.78,47.67,47.72,513527.0,41.4678,41.5373,41.4417,41.4852,513527.0
2020-06-26 13:30:00,47.73,47.77,47.69,47.69,421518.0,41.4939,41.5286,41.4591,41.4591,421518.0
2020-06-26 14:00:00,47.69,47.75,47.62,47.64,465808.0,41.4591,41.5112,41.3982,41.4156,465808.0
2020-06-26 14:30:00,47.65,47.67,47.55,47.59,726504.0,41.4243,41.4417,41.3374,41.3721,726504.0
2020-06-26 15:00:00,47.59,47.63,47.5,47.57,878350.0,41.3721,41.4069,41.2939,41.3548,878350.0
2020-06-26 15:30:00,47.56,47.66,47.49,47.62,2109669.0,41.3461,41.433,41.2852,41.3982,2109669.0
2020-06-29 09:30:00,47.63,47.63,47.33,47.5,1010994.0,41.4069,41.4069,41.1461,41.2939,1010994.0
2020-06-29 10:00:00,47.52,47.74,47.48,47.68,874072.0,41.3113,41.5025,41.2765,41.4504,874072.0
2020-06-29 10:30:00,47.69,47.81,47.67,47.67,1104073.0,41.4591,41.5634,41.4417,41.4417,1104073.0
2020-06-29 11:00:00,47.67,47.71,47.53,47.68,1433824.0,41.4417,41.4765,41.32,41.4504,1433824.0
2020-06-29 11:30:00,47.68,47.7,47.59,47.62,500077.0,41.4504,41.4678,41.3721,41.3982,500077.0
2020-06-29 12:00:00,47.63,47.74,47.61,47.72,295415.0,41.4069,41.5025,41.3895,41.4852,295415.0
2020-06-29 12:30:00,47.72,47.76,47.7,47.72,395847.0,41.4852,41.5199,41.4678,41.4852,395847.0
2020-06-29 13:00:00,47.72,47.75,47.69,47.75,375837.0,41.4852,41.5112,41.4591,41.5112,375837.0
2020-06-29 13:30:00,47.75,47.8,47.73,47.75,350887.0,41.5112,41.5547,41.4939,41.5112,350887.0
2020-06-29 14:00:00,47.75,47.79,47.72,47.73,387637.0,41.5112,41.546,41.4852,41.4939,387637.0
2020-06-29 14:30:00,47.73,47.77,47.71,47.75,216842.0,41.4939,41.5286,41.4765,41.5112,216842.0
2020-06-29 15:00:00,47.75,47.77,47.68,47.76,506395.0,41.5112,41.5286,41.4504,41.5199,506395.0
2020-06-29 15:30:00,47.76,47.85,47.72,47.85,2469951.0,41.5199,41.5982,41.4852,41.5982,2469951.0
2020-06-30 09:30:00,47.73,47.74,47.53,47.64,2621185.0,41.4939,41.5025,41.32,41.4156,2621185.0
2020-06-30 10:00:00,47.65,47.68,47.57,47.59,1369179.0,41.4243,41.4504,41.3548,41.3721,1369179.0
2020-06-30 10:30:00,47.59,47.73,47.53,47.69,1609731.0,41.3721,41.4939,41.32,41.4591,1609731.0
2020-06-30 11:00:00,47.7,47.79,47.67,47.73,1727237.0,41.4678,41.546,41.4417,41.4939,1727237.0
2020-06-30 11:30:00,47.73,47.74,47.66,47.67,1122225.0,41.4939,41.5025,41.433,41.4417,1122225.0
2020-06-30 12:00:00,47.66,47.73,47.64,47.7,1356279.0,41.433,41.4939,41.4156,41.4678,1356279.0
2020-06-30 12:30:00,47.69,47.73,47.52,47.52,2323665.0,41.4591,41.4939,41.3113,41.3113,2323665.0
2020-06-30 13:00:00,47.52,47.54,47.45,47.48,1577576.0,41.3113,41.3287,41.2504,41.2765,1577576.0
2020-06-30 13:30:00,47.48,47.51,47.45,47.5,1041448.0,41.2765,41.3026,41.2504,41.2939,1041448.0
2020-06-30 14:00:00,47.5,47.54,47.46,47.53,1463791.0,41.2939,41.3287,41.2591,41.32,1463791.0
2020-06-30 14:30:00,47.53,47.56,47.48,47.51,1505499.0,41.32,41.3461,41.2765,41.3026,1505499.0
2020-06-30 15:00:00,47.51,47.54,47.41,47.54,2072987.0,41.3026,41.3287,41.2157,41.3287,2072987.0
2020-06-30 15:30:00,47.53,47.73,47.52,47.59,7932920.0,41.32,41.4939,41.3113,41.3721,7932920.0
2020-07-01 09:30:00,47.95,48.38,47.91,48.19,2314848.0,41.6851,42.0589,41.6503,41.8938,2314848.0
2020-07-01 10:00:00,48.18,48.37,48.15,48.28,1645141.0,41.8851,42.0502,41.859,41.972,1645141.0
2020-07-01 10:30:00,48.29,48.32,48.04,48.11,802295.0,41.9807,42.0068,41.7633,41.8242,802295.0
2020-07-01 11:00:00,48.12,48.13,47.99,48.0,887581.0,41.8329,41.8416,41.7199,41.7286,887581.0
2020-07-01 11:30:00,48.01,48.15,47.99,48.14,426510.0,41.7373,41.859,41.7199,41.8503,426510.0
2020-07-01 12:00:00,48.15,48.25,48.12,48.22,237157.0,41.859,41.9459,41.8329,41.9198,237157.0
2020-07-01 12:30:00,48.22,48.26,48.07,48.16,989004.0,41.9198,41.9546,41.7894,41.8677,989004.0
2020-07-01 13:00:00,48.16,48.21,48.11,48.16,3194415.0,41.8677,41.9111,41.8242,41.8677,3194415.0
2020-07-01 13:30:00,48.17,48.2,48.09,48.1,1144981.0,41.8764,41.9024,41.8068,41.8155,1144981.0
2020-07-01 14:00:00,48.11,48.18,48.09,48.13,993257.0,41.8242,41.8851,41.8068,41.8416,993257.0
2020-07-01 14:30:00,48.14,48.16,48.04,48.13,1356647.0,41.8503,41.8677,41.7633,41.8416,1356647.0
2020-07-01 15:00:00,48.13,48.27,48.12,48.26,1106376.0,41.8416,41.9633,41.8329,41.9546,1106376.0
2020-07-01 15:30:00,48.26,48.34,48.2,48.22,2389268.0,41.9546,42.0242,41.9024,41.9198,2389268.0
2020-07-02 09:30:00,49.26,49.56,49.26,49.55,1853025.0,42.8239,43.0848,42.8239,43.0761,1853025.0
2020-07-02 10:00:00,49.55,49.6,49.24,49.24,1115614.0,43.0761,43.1195,42.8066,42.8066,1115614.0
2020-07-02 10:30:00,49.23,49.37,49.14,49.17,763677.0,42.7979,42.9196,42.7196,42.7457,763677.0
2020-07-02 11:00:00,49.18,49.28,49.11,49.25,413611.0,42.7544,42.8413,42.6935,42.8153,413611.0
2020-07-02 11:30:00,49.26,49.36,49.25,49.35,344221.0,42.8239,42.9109,42.8153,42.9022,344221.0
2020-07-02 12:00:00,49.36,49.4,49.29,49.4,258634.0,42.9109,42.9457,42.85,42.9457,258634.0
2020-07-02 12:30:00,49.39,49.4,49.34,49.39,303179.0,42.937,42.9457,42.8935,42.937,303179.0
2020-07-02 13:00:00,49.39,49.47,49.36,49.47,334747.0,42.937,43.0065,42.9109,43.0065,334747.0
2020-07-02 13:30:00,49.47,49.51,49.42,49.43,512721.0,43.0065,43.0413,42.963,42.9717,512721.0
2020-07-02 14:00:00,49.42,49.44,49.34,49.42,664006.0,42.963,42.9804,42.8935,42.963,664006.0
2020-07-02 14:30:00,49.42,49.47,49.38,49.4,748277.0,42.963,43.0065,42.9283,42.9457,748277.0
2020-07-02 15:00:00,49.4,49.42,49.35,49.36,321877.0,42.9457,42.963,42.9022,42.9109,321877.0
2020-07-02 15:30:00,49.36,49.39,49.19,49.33,2201901.0,42.9109,42.937,42.7631,42.8848,2201901.0
2020-07-06 09:30:00,50.98,51.21,50.95,51.19,1926047.0,44.3192,44.5192,44.2931,44.5018,1926047.0
2020-07-06 10:00:00,51.19,51.27,51.05,51.09,1316417.0,44.5018,44.5713,44.3801,44.4149,1316417.0
2020-07-06 10:30:00,51.09,51.34,51.06,51.34,623515.0,44.4149,44.6322,44.3888,44.6322,623515.0
2020-07-06 11:00:00,51.35,51.36,51.26,51.34,481859.0,44.6409,44.6496,44.5626,44.6322,481859.0
2020-07-06 11:30:00,51.35,51.39,51.2,51.21,512577.0,44.6409,44.6757,44.5105,44.5192,512577.0
2020-07-06 12:00:00,51.2,51.23,51.16,51.2,629442.0,44.5105,44.5366,44.4757,44.5105,629442.0
2020-07-06 12:30:00,51.19,51.23,51.16,51.19,354473.0,44.5018,44.5366,44.4757,44.5018,354473.0
2020-07-06 13:00:00,51.18,51.2,51.12,51.18,311761.0,44.4931,44.5105,44.4409,44.4931,311761.0
2020-07-06 13:30:00,51.19,51.21,51.17,51.2,652634.0,44.5018,44.5192,44.4844,44.5105,652634.0
2020-07-06 14:00:00,51.19,51.2,51.05,51.12,423096.0,44.5018,44.5105,44.3801,44.4409,423096.0
2020-07-06 14:30:00,51.11,51.16,51.1,51.15,387114.0,44.4322,44.4757,44.4235,44.467,387114.0
2020-07-06 15:00:00,51.14,51.25,51.12,51.24,976657.0,44.4583,44.5539,44.4409,44.5453,976657.0
2020-07-06 15:30:00,51.25,51.42,51.22,51.39,2176574.0,44.5539,44.7017,44.5279,44.6757,2176574.0
2020-07-07 09:30:00,50.77,50.91,50.69,50.87,1129934.0,44.1367,44.2584,44.0671,44.2236,1129934.0
2020-07-07 10:00:00,50.87,51.09,50.84,51.04,1549566.0,44.2236,44.4149,44.1975,44.3714,1549566.0
2020-07-07 10:30:00,51.04,51.07,50.86,50.96,814385.0,44.3714,44.3975,44.2149,44.3018,814385.0
2020-07-07 11:00:00,50.97,51.09,50.93,51.02,460783.0,44.3105,44.4149,44.2758,44.354,460783.0
2020-07-07 11:30:00,51.03,51.03,50.84,50.86,345862.0,44.3627,44.3627,44.1975,44.2149,345862.0
2020-07-07 12:00:00,50.85,50.89,50.75,50.8,307385.0,44.2062,44.241,44.1193,44.1627,307385.0
2020-07-07 12:30:00,50.79,50.8,50.73,50.78,384026.0,44.154,44.1627,44.1019,44.1454,384026.0
2020-07-07 13:00:00,50.78,50.84,50.73,50.83,554733.0,44.1454,44.1975,44.1019,44.1888,554733.0
2020-07-07 13:30:00,50.81,50.85,50.79,50.83,447750.0,44.1714,44.2062,44.154,44.1888,447750.0
2020-07-07 14:00:00,50.82,50.85,50.77,50.79,375132.0,44.1801,44.2062,44.1367,44.154,375132.0
2020-07-07 14:30:00,50.78,50.78,50.65,50.73,418813.0,44.1454,44.1454,44.0323,44.1019,418813.0
2020-07-07 15:00:00,50.72,50.72,50.63,50.66,435012.0,44.0932,44.0932,44.015,44.041,435012.0
2020-07-07 15:30:00,50.66,50.67,50.53,50.54,1082451.0,44.041,44.0497,43.928,43.9367,1082451.0
2020-07-08 09:30:00,51.2,51.37,51.15,51.33,1311970.0,44.5105,44.6583,44.467,44.6235,1311970.0
2020-07-08 10:00:00,51.34,51.38,51.26,51.3,521915.0,44.6322,44.667,44.5626,44.5974,521915.0
2020-07-08 10:30:00,51.29,51.39,51.26,51.35,672684.0,44.5887,44.6757,44.5626,44.6409,672684.0
2020-07-08 11:00:00,51.35,51.37,51.16,51.24,1394071.0,44.6409,44.6583,44.4757,44.5453,1394071.0
2020-07-08 11:30:00,51.24,51.43,51.22,51.41,1035256.0,44.5453,44.7104,44.5279,44.693,1035256.0
2020-07-08 12:00:00,51.42,51.59,51.4,51.52,424838.0,44.7017,44.8495,44.6843,44.7887,424838.0
2020-07-08 12:30:00,51.53,51.61,51.49,51.61,577931.0,44.7974,44.8669,44.7626,44.8669,577931.0
2020-07-08 13:00:00,51.6,51.62,51.47,51.52,465259.0,44.8582,44.8756,44.7452,44.7887,465259.0
2020-07-08 13:30:00,51.52,51.6,51.48,51.5,396275.0,44.7887,44.8582,44.7539,44.7713,396275.0
2020-07-08 14:00:00,51.5,51.6,51.48,51.57,450566.0,44.7713,44.8582,44.7539,44.8321,450566.0
2020-07-08 14:30:00,51.57,51.65,51.52,51.63,419339.0,44.8321,44.9017,44.7887,44.8843,419339.0
2020-07-08 15:00:00,51.64,51.76,51.61,51.73,702178.0,44.893,44.9973,44.8669,44.9712,702178.0
2020-07-08 15:30:00,51.72,51.83,51.72,51.81,822202.0,44.9625,45.0582,44.9625,45.0408,822202.0
2020-07-09 09:30:00,52.23,52.34,51.97,52.11,1344511.0,45.4059,45.5015,45.1799,45.3016,1344511.0
2020-07-09 10:00:00,52.11,52.15,51.87,52.0,931176.0,45.3016,45.3364,45.0929,45.206,931176.0
2020-07-09 10:30:00,51.98,52.03,51.6,51.62,1720121.0,45.1886,45.232,44.8582,44.8756,1720121.0
2020-07-09 11:00:00,51.62,51.68,51.36,51.5,1276108.0,44.8756,44.9278,44.6496,44.7713,1276108.0
2020-07-09 11:30:00,51.51,51.57,51.36,51.55,1188527.0,44.78,44.8321,44.6496,44.8148,1188527.0
2020-07-09 12:00:00,51.55,51.71,51.55,51.66,529343.0,44.8148,44.9538,44.8148,44.9104,529343.0
2020-07-09 12:30:00,51.65,51.73,51.62,51.72,315710.0,44.9017,44.9712,44.8756,44.9625,315710.0
2020-07-09 13:00:00,51.71,51.79,51.69,51.71,497604.0,44.9538,45.0234,44.9365,44.9538,497604.0
2020-07-09 13:30:00,51.71,51.74,51.6,51.62,152957.0,44.9538,44.9799,44.8582,44.8756,152957.0
2020-07-09 14:00:00,51.61,51.75,51.59,51.75,237886.0,44.8669,44.9886,44.8495,44.9886,237886.0
2020-07-09 14:30:00,51.74,51.81,51.72,51.79,751177.0,44.9799,45.0408,44.9625,45.0234,751177.0
2020-07-09 15:00:00,51.79,51.89,51.72,51.73,1788890.0,45.0234,45.1103,44.9625,44.9712,1788890.0
2020-07-09 15:30:00,51.73,51.79,51.65,51.75,2886012.0,44.9712,45.0234,44.9017,44.9886,2886012.0
2020-07-10 09:30:00,51.45,51.51,51.25,51.32,1150669.0,44.7278,44.78,44.5539,44.6148,1150669.0
2020-07-10 10:00:00,51.3,51.37,51.14,51.36,915028.0,44.5974,44.6583,44.4583,44.6496,915028.0
2020-07-10 10:30:00,51.36,51.5,51.34,51.4,1366185.0,44.6496,44.7713,44.6322,44.6843,1366185.0
2020-07-10 11:00:00,51.4,51.41,51.33,51.35,403193.0,44.6843,44.693,44.6235,44.6409,403193.0
2020-07-10 11:30:00,51.35,51.42,51.3,51.37,878563.0,44.6409,44.7017,44.5974,44.6583,878563.0
2020-07-10 12:00:00,51.38,51.38,51.21,51.22,873494.0,44.667,44.667,44.5192,44.5279,873494.0
2020-07-10 12:30:00,51.21,51.26,51.15,51.25,503422.0,44.5192,44.5626,44.467,44.5539,503422.0
2020-07-10 13:00:00,51.25,51.26,51.19,51.24,253046.0,44.5539,44.5626,44.5018,44.5453,253046.0
2020-07-10 13:30:00,51.24,51.36,51.2,51.31,960089.0,44.5453,44.6496,44.5105,44.6061,960089.0
2020-07-10 14:00:00,51.31,51.32,51.24,51.27,212127.0,44.6061,44.6148,44.5453,44.5713,212127.0
2020-07-10 14:30:00,51.26,51.33,51.26,51.33,378927.0,44.5626,44.6235,44.5626,44.6235,378927.0
2020-07-10 15:00:00,51.32,51.42,51.29,51.4,248241.0,44.6148,44.7017,44.5887,44.6843,248241.0
2020-07-10 15:30:00,51.4,51.48,51.35,51.45,1291669.0,44.6843,44.7539,44.6409,44.7278,1291669.0
2020-07-13 09:30:00,51.82,52.07,51.82,51.93,1343118.0,45.0495,45.2668,45.0495,45.1451,1343118.0
2020-07-13 10:00:00,51.92,52.13,51.84,52.13,463773.0,45.1364,45.319,45.0669,45.319,463773.0
2020-07-13 10:30:00,52.13,52.2,52.07,52.2,495811.0,45.319,45.3798,45.2668,45.3798,495811.0
2020-07-13 11:00:00,52.2,52.22,52.07,52.15,290043.0,45.3798,45.3972,45.2668,45.3364,290043.0
2020-07-13 11:30:00,52.16,52.19,52.08,52.15,3809449.0,45.3451,45.3711,45.2755,45.3364,3809449.0
2020-07-13 12:00:00,52.15,52.16,52.09,52.11,351303.0,45.3364,45.3451,45.2842,45.3016,351303.0
2020-07-13 12:30:00,52.11,52.12,52.01,52.01,532964.0,45.3016,45.3103,45.2146,45.2146,532964.0
2020-07-13 13:00:00,52.01,52.05,51.98,52.01,339535.0,45.2146,45.2494,45.1886,45.2146,339535.0
2020-07-13 13:30:00,52.01,52.03,51.92,51.92,415378.0,45.2146,45.232,45.1364,45.1364,415378.0
2020-07-13 14:00:00,51.92,51.93,51.65,51.66,645330.0,45.1364,45.1451,44.9017,44.9104,645330.0
2020-07-13 14:30:00,51.66,51.73,51.54,51.69,646784.0,44.9104,44.9712,44.8061,44.9365,646784.0
2020-07-13 15:00:00,51.71,51.71,51.38,51.4,2076772.0,44.9538,44.9538,44.667,44.6843,2076772.0
2020-07-13 15:30:00,51.41,51.42,51.09,51.2,3485922.0,44.693,44.7017,44.4149,44.5105,3485922.0
2020-07-14 09:30:00,50.61,50.93,50.49,50.7,1762158.0,43.9976,44.2758,43.8932,44.0758,1762158.0
2020-07-14 10:00:00,50.7,50.73,50.48,50.73,2065055.0,44.0758,44.1019,43.8846,44.1019,2065055.0
2020-07-14 10:30:00,50.73,50.93,50.73,50.83,1248888.0,44.1019,44.2758,44.1019,44.1888,1248888.0
2020-07-14 11:00:00,50.83,50.99,50.77,50.95,907647.0,44.1888,44.3279,44.1367,44.2931,907647.0
2020-07-14 11:30:00,50.94,51.13,50.92,51.04,1065475.0,44.2844,44.4496,44.2671,44.3714,1065475.0
2020-07-14 12:00:00,51.05,51.14,50.98,51.06,546014.0,44.3801,44.4583,44.3192,44.3888,546014.0
2020-07-14 12:30:00,51.07,51.13,51.01,51.04,955158.0,44.3975,44.4496,44.3453,44.3714,955158.0
2020-07-14 13:00:00,51.05,51.15,50.96,51.12,349982.0,44.3801,44.467,44.3018,44.4409,349982.0
2020-07-14 13:30:00,51.11,51.31,51.11,51.25,812261.0,44.4322,44.6061,44.4322,44.5539,812261.0
2020-07-14 14:00:00,51.26,51.31,51.2,51.28,590371.0,44.5626,44.6061,44.5105,44.58,590371.0
2020-07-14 14:30:00,51.28,51.3,51.16,51.26,373902.0,44.58,44.5974,44.4757,44.5626,373902.0
2020-07-14 15:00:00,51.26,51.28,51.08,51.23,467106.0,44.5626,44.58,44.4062,44.5366,467106.0
2020-07-14 15:30:00,51.23,51.4,51.21,51.27,830751.0,44.5366,44.6843,44.5192,44.5713,830751.0
2020-07-15 09:30:00,51.58,51.65,51.39,51.42,1655351.0,44.8408,44.9017,44.6757,44.7017,1655351.0
2020-07-15 10:00:00,51.43,51.62,51.38,51.61,3116750.0,44.7104,44.8756,44.667,44.8669,3116750.0
2020-07-15 10:30:00,51.62,51.67,51.59,51.6,1691805.0,44.8756,44.9191,44.8495,44.8582,1691805.0
2020-07-15 11:00:00,51.61,51.63,51.38,51.46,1312947.0,44.8669,44.8843,44.667,44.7365,1312947.0
2020-07-15 11:30:00,51.46,51.48,51.25,51.25,837425.0,44.7365,44.7539,44.5539,44.5539,837425.0
2020-07-15 12:00:00,51.25,51.36,51.22,51.35,312620.0,44.5539,44.6496,44.5279,44.6409,312620.0
2020-07-15 12:30:00,51.34,51.38,51.24,51.37,399651.0,44.6322,44.667,44.5453,44.6583,399651.0
2020-07-15 13:00:00,51.38,51.48,51.33,51.46,468174.0,44.667,44.7539,44.6235,44.7365,468174.0
2020-07-15 13:30:00,51.45,51.5,51.41,51.43,168704.0,44.7278,44.7713,44.693,44.7104,168704.0
2020-07-15 14:00:00,51.42,51.55,51.4,51.48,476344.0,44.7017,44.8148,44.6843,44.7539,476344.0
2020-07-15 14:30:00,51.47,51.52,51.35,51.36,201875.0,44.7452,44.7887,44.6409,44.6496,201875.0
2020-07-15 15:00:00,51.35,51.42,51.28,51.41,435054.0,44.6409,44.7017,44.58,44.693,435054.0
2020-07-15 15:30:00,51.41,51.49,51.38,51.42,988025.0,44.693,44.7626,44.667,44.7017,988025.0
2020-07-16 09:30:00,50.45,50.67,50.4,50.56,1625330.0,43.8585,44.0497,43.815,43.9541,1625330.0
2020-07-16 10:00:00,50.57,50.67,50.47,50.65,1033154.0,43.9628,44.0497,43.8759,44.0323,1033154.0
2020-07-16 10:30:00,50.66,50.76,50.62,50.64,1009367.0,44.041,44.128,44.0063,44.0236,1009367.0
2020-07-16 11:00:00,50.63,50.69,50.57,50.67,583537.0,44.015,44.0671,43.9628,44.0497,583537.0
2020-07-16 11:30:00,50.66,50.7,50.63,50.69,613148.0,44.041,44.0758,44.015,44.0671,613148.0
2020-07-16 12:00:00,50.69,50.73,50.6,50.63,480967.0,44.0671,44.1019,43.9889,44.015,480967.0
2020-07-16 12:30:00,50.63,50.69,50.6,50.61,379104.0,44.015,44.0671,43.9889,43.9976,379104.0
2020-07-16 13:00:00,50.62,50.7,50.6,50.68,359954.0,44.0063,44.0758,43.9889,44.0584,359954.0
2020-07-16 13:30:00,50.67,50.69,50.59,50.66,673087.0,44.0497,44.0671,43.9802,44.041,673087.0
2020-07-16 14:00:00,50.66,50.75,50.64,50.74,286727.0,44.041,44.1193,44.0236,44.1106,286727.0
2020-07-16 14:30:00,50.75,50.76,50.61,50.61,456729.0,44.1193,44.128,43.9976,43.9976,456729.0
2020-07-16 15:00:00,50.6,50.7,50.58,50.7,296248.0,43.9889,44.0758,43.9715,44.0758,296248.0
2020-07-16 15:30:00,50.69,50.75,50.66,50.72,876177.0,44.0671,44.1193,44.041,44.0932,876177.0
2020-07-17 09:30:00,51.06,51.09,50.88,50.93,1333686.0,44.3888,44.4149,44.2323,44.2758,1333686.0
2020-07-17 10:00:00,50.92,50.99,50.78,50.8,810265.0,44.2671,44.3279,44.1454,44.1627,810265.0
2020-07-17 10:30:00,50.8,50.9,50.76,50.88,267717.0,44.1627,44.2497,44.128,44.2323,267717.0
2020-07-17 11:00:00,50.88,50.96,50.87,50.96,204734.0,44.2323,44.3018,44.2236,44.3018,204734.0
2020-07-17 11:30:00,50.95,51.04,50.9,51.02,227609.0,44.2931,44.3714,44.2497,44.354,227609.0
2020-07-17 12:00:00,51.02,51.06,51.01,51.02,172250.0,44.354,44.3888,44.3453,44.354,172250.0
2020-07-17 12:30:00,51.02,51.04,50.98,51.0,183351.0,44.354,44.3714,44.3192,44.3366,183351.0
2020-07-17 13:00:00,50.99,51.02,50.96,50.98,348670.0,44.3279,44.354,44.3018,44.3192,348670.0
2020-07-17 13:30:00,50.99,51.0,50.92,50.94,197927.0,44.3279,44.3366,44.2671,44.2844,197927.0
2020-07-17 14:00:00,50.94,50.99,50.93,50.95,407813.0,44.2844,44.3279,44.2758,44.2931,407813.0
2020-07-17 14:30:00,50.95,50.96,50.89,50.89,855701.0,44.2931,44.3018,44.241,44.241,855701.0
2020-07-17 15:00:00,50.89,50.94,50.87,50.89,1063505.0,44.241,44.2844,44.2236,44.241,1063505.0
2020-07-17 15:30:00,50.89,51.0,50.87,50.99,2094673.0,44.241,44.3366,44.2236,44.3279,2094673.0
2020-07-20 09:30:00,51.29,51.33,51.15,51.22,1105539.0,44.5887,44.6235,44.467,44.5279,1105539.0
2020-07-20 10:00:00,51.23,51.47,51.19,51.46,487402.0,44.5366,44.7452,44.5018,44.7365,487402.0
2020-07-20 10:30:00,51.47,51.54,51.44,51.45,434168.0,44.7452,44.8061,44.7191,44.7278,434168.0
2020-07-20 11:00:00,51.45,51.52,51.42,51.52,333535.0,44.7278,44.7887,44.7017,44.7887,333535.0
2020-07-20 11:30:00,51.52,51.57,51.49,51.54,184469.0,44.7887,44.8321,44.7626,44.8061,184469.0
2020-07-20 12:00:00,51.54,51.55,51.48,51.49,417972.0,44.8061,44.8148,44.7539,44.7626,417972.0
2020-07-20 12:30:00,51.48,51.55,51.48,51.55,493356.0,44.7539,44.8148,44.7539,44.8148,493356.0
2020-07-20 13:00:00,51.55,51.56,51.51,51.53,167085.0,44.8148,44.8234,44.78,44.7974,167085.0
2020-07-20 13:30:00,51.53,51.58,51.51,51.55,147819.0,44.7974,44.8408,44.78,44.8148,147819.0
2020-07-20 14:00:00,51.54,51.55,51.5,51.54,287877.0,44.8061,44.8148,44.7713,44.8061,287877.0
2020-07-20 14:30:00,51.54,51.57,51.53,51.54,381922.0,44.8061,44.8321,44.7974,44.8061,381922.0
2020-07-20 15:00:00,51.55,51.62,51.52,51.6,418927.0,44.8148,44.8756,44.7887,44.8582,418927.0
2020-07-20 15:30:00,51.61,51.73,51.6,51.67,576945.0,44.8669,44.9712,44.8582,44.9191,576945.0
2020-07-21 09:30:00,52.45,52.49,52.28,52.47,618412.0,45.5972,45.6319,45.4494,45.6145,618412.0
2020-07-21 10:00:00,52.47,52.49,52.26,52.28,1306171.0,45.6145,45.6319,45.432,45.4494,1306171.0
2020-07-21 10:30:00,52.28,52.44,52.24,52.39,403252.0,45.4494,45.5885,45.4146,45.545,403252.0
2020-07-21 11:00:00,52.41,52.43,52.29,52.41,433320.0,45.5624,45.5798,45.4581,45.5624,433320.0
2020-07-21 11:30:00,52.42,52.43,52.26,52.32,291752.0,45.5711,45.5798,45.432,45.4841,291752.0
2020-07-21 12:00:00,52.33,52.37,52.28,52.36,287452.0,45.4928,45.5276,45.4494,45.5189,287452.0
2020-07-21 12:30:00,52.36,52.39,52.3,52.36,261299.0,45.5189,45.545,45.4668,45.5189,261299.0
2020-07-21 13:00:00,52.36,52.36,52.24,52.32,236357.0,45.5189,45.5189,45.4146,45.4841,236357.0
2020-07-21 13:30:00,52.32,52.4,52.31,52.35,262278.0,45.4841,45.5537,45.4755,45.5102,262278.0
2020-07-21 14:00:00,52.36,52.44,52.35,52.4,147001.0,45.5189,45.5885,45.5102,45.5537,147001.0
2020-07-21 14:30:00,52.4,52.43,52.37,52.4,282896.0,45.5537,45.5798,45.5276,45.5537,282896.0
2020-07-21 15:00:00,52.4,52.44,52.23,52.27,2928891.0,45.5537,45.5885,45.4059,45.4407,2928891.0
2020-07-21 15:30:00,52.28,52.31,52.14,52.15,2518088.0,45.4494,45.4755,45.3277,45.3364,2518088.0
2020-07-22 09:30:00,52.14,52.17,51.93,52.05,1119407.0,45.3277,45.3537,45.1451,45.2494,1119407.0
2020-07-22 10:00:00,52.05,52.1,51.99,51.99,749655.0,45.2494,45.2929,45.1973,45.1973,749655.0
2020-07-22 10:30:00,51.98,52.06,51.84,51.91,523825.0,45.1886,45.2581,45.0669,45.1277,523825.0
2020-07-22 11:00:00,51.91,51.94,51.76,51.93,353768.0,45.1277,45.1538,44.9973,45.1451,353768.0
2020-07-22 11:30:00,51.93,51.98,51.9,51.91,549579.0,45.1451,45.1886,45.119,45.1277,549579.0
2020-07-22 12:00:00,51.91,51.97,51.88,51.9,465751.0,45.1277,45.1799,45.1016,45.119,465751.0
2020-07-22 12:30:00,51.91,51.91,51.81,51.86,268452.0,45.1277,45.1277,45.0408,45.0842,268452.0
2020-07-22 13:00:00,51.86,51.87,51.8,51.82,201337.0,45.0842,45.0929,45.0321,45.0495,201337.0
2020-07-22 13:30:00,51.82,51.83,51.68,51.68,409246.0,45.0495,45.0582,44.9278,44.9278,409246.0
2020-07-22 14:00:00,51.68,51.8,51.68,51.77,598361.0,44.9278,45.0321,44.9278,45.006,598361.0
2020-07-22 14:30:00,51.77,51.85,51.73,51.82,188162.0,45.006,45.0756,44.9712,45.0495,188162.0
2020-07-22 15:00:00,51.83,51.92,51.82,51.83,507743.0,45.0582,45.1364,45.0495,45.0582,507743.0
2020-07-22 15:30:00,51.83,52.04,51.81,51.93,1875758.0,45.0582,45.2407,45.0408,45.1451,1875758.0
2020-07-23 09:30:00,51.95,52.02,51.8,52.01,415191.0,45.1625,45.2233,45.0321,45.2146,415191.0
2020-07-23 10:00:00,52.01,52.03,51.86,51.98,339694.0,45.2146,45.232,45.0842,45.1886,339694.0
2020-07-23 10:30:00,51.99,52.09,51.97,52.0,1134482.0,45.1973,45.2842,45.1799,45.206,1134482.0
2020-07-23 11:00:00,52.01,52.07,51.93,52.05,454999.0,45.2146,45.2668,45.1451,45.2494,454999.0
2020-07-23 11:30:00,52.06,52.15,52.02,52.06,335627.0,45.2581,45.3364,45.2233,45.2581,335627.0
2020-07-23 12:00:00,52.05,52.05,51.82,51.85,581347.0,45.2494,45.2494,45.0495,45.0756,581347.0
2020-07-23 12:30:00,51.85,51.86,51.74,51.78,472486.0,45.0756,45.0842,44.9799,45.0147,472486.0
2020-07-23 13:00:00,51.79,51.85,51.68,51.73,252772.0,45.0234,45.0756,44.9278,44.9712,252772.0
2020-07-23 13:30:00,51.73,51.74,51.51,51.58,455556.0,44.9712,44.9799,44.78,44.8408,455556.0
2020-07-23 14:00:00,51.58,51.58,51.33,51.49,869110.0,44.8408,44.8408,44.6235,44.7626,869110.0
2020-07-23 14:30:00,51.49,51.55,51.41,51.52,594768.0,44.7626,44.8148,44.693,44.7887,594768.0
2020-07-23 15:00:00,51.52,51.56,51.4,51.49,1051469.0,44.7887,44.8234,44.6843,44.7626,1051469.0
2020-07-23 15:30:00,51.49,51.56,51.41,51.55,1589006.0,44.7626,44.8234,44.693,44.8148,1589006.0
2020-07-24 09:30:00,51.04,51.16,50.92,51.12,1475806.0,44.3714,44.4757,44.2671,44.4409,1475806.0
2020-07-24 10:00:00,51.12,51.44,51.11,51.41,1079141.0,44.4409,44.7191,44.4322,44.693,1079141.0
2020-07-24 10:30:00,51.41,51.44,51.24,51.44,592219.0,44.693,44.7191,44.5453,44.7191,592219.0
2020-07-24 11:00:00,51.44,51.48,51.31,51.4,381691.0,44.7191,44.7539,44.6061,44.6843,381691.0
2020-07-24 11:30:00,51.39,51.44,51.3,51.42,389784.0,44.6757,44.7191,44.5974,44.7017,389784.0
2020-07-24 12:00:00,51.42,51.42,51.26,51.33,224440.0,44.7017,44.7017,44.5626,44.6235,224440.0
2020-07-24 12:30:00,51.34,51.36,51.26,51.3,288896.0,44.6322,44.6496,44.5626,44.5974,288896.0
2020-07-24 13:00:00,51.3,51.34,51.18,51.33,274275.0,44.5974,44.6322,44.4931,44.6235,274275.0
2020-07-24 13:30:00,51.32,51.43,51.26,51.43,280149.0,44.6148,44.7104,44.5626,44.7104,280149.0
2020-07-24 14:00:00,51.44,51.5,51.41,51.5,294593.0,44.7191,44.7713,44.693,44.7713,294593.0
2020-07-24 14:30:00,51.49,51.49,51.41,51.45,451110.0,44.7626,44.7626,44.693,44.7278,451110.0
2020-07-24 15:00:00,51.45,51.51,51.38,51.39,469224.0,44.7278,44.78,44.667,44.6757,469224.0
2020-07-24 15:30:00,51.38,51.53,51.35,51.48,2231854.0,44.667,44.7974,44.6409,44.7539,2231854.0
2020-07-27 09:30:00,51.87,52.07,51.73,52.01,1845146.0,45.0929,45.2668,44.9712,45.2146,1845146.0
2020-07-27 10:00:00,52.02,52.09,51.98,52.09,929981.0,45.2233,45.2842,45.1886,45.2842,929981.0
2020-07-27 10:30:00,52.08,52.25,52.08,52.2,522266.0,45.2755,45.4233,45.2755,45.3798,522266.0
2020-07-27 11:00:00,52.2,52.22,52.02,52.04,502450.0,45.3798,45.3972,45.2233,45.2407,502450.0
2020-07-27 11:30:00,52.04,52.05,51.93,51.99,337764.0,45.2407,45.2494,45.1451,45.1973,337764.0
2020-07-27 12:00:00,51.99,52.08,51.96,52.07,599282.0,45.1973,45.2755,45.1712,45.2668,599282.0
2020-07-27 12:30:00,52.07,52.11,52.06,52.08,205415.0,45.2668,45.3016,45.2581,45.2755,205415.0
2020-07-27 13:00:00,52.08,52.12,52.04,52.12,217020.0,45.2755,45.3103,45.2407,45.3103,217020.0
2020-07-27 13:30:00,52.12,52.19,52.12,52.18,687061.0,45.3103,45.3711,45.3103,45.3624,687061.0
2020-07-27 14:00:00,52.19,52.25,52.17,52.24,571367.0,45.3711,45.4233,45.3537,45.4146,571367.0
2020-07-27 14:30:00,52.25,52.27,52.19,52.21,724859.0,45.4233,45.4407,45.3711,45.3885,724859.0
2020-07-27 15:00:00,52.21,52.27,52.19,52.22,906222.0,45.3885,45.4407,45.3711,45.3972,906222.0
2020-07-27 15:30:00,52.22,52.31,52.21,52.26,1628998.0,45.3972,45.4755,45.3885,45.432,1628998.0
2020-07-28 09:30:00,52.16,52.2,51.9,51.97,2899724.0,45.3451,45.3798,45.119,45.1799,2899724.0
2020-07-28 10:00:00,51.97,52.11,51.95,52.08,677585.0,45.1799,45.3016,45.1625,45.2755,677585.0
2020-07-28 10:30:00,52.09,52.11,51.95,52.04,889768.0,45.2842,45.3016,45.1625,45.2407,889768.0
2020-07-28 11:00:00,52.04,52.08,51.94,52.04,455883.0,45.2407,45.2755,45.1538,45.2407,455883.0
2020-07-28 11:30:00,52.04,52.1,52.0,52.01,609842.0,45.2407,45.2929,45.206,45.2146,609842.0
2020-07-28 12:00:00,52.01,52.02,51.94,51.98,261610.0,45.2146,45.2233,45.1538,45.1886,261610.0
2020-07-28 12:30:00,51.99,52.03,51.96,52.03,223485.0,45.1973,45.232,45.1712,45.232,223485.0
2020-07-28 13:00:00,52.02,52.05,51.98,52.03,223233.0,45.2233,45.2494,45.1886,45.232,223233.0
2020-07-28 13:30:00,52.02,52.08,52.01,52.05,299250.0,45.2233,45.2755,45.2146,45.2494,299250.0
2020-07-28 14:00:00,52.05,52.07,51.99,51.99,340063.0,45.2494,45.2668,45.1973,45.1973,340063.0
2020-07-28 14:30:00,52.0,52.04,51.98,52.0,419997.0,45.206,45.2407,45.1886,45.206,419997.0
2020-07-28 15:00:00,52.0,52.01,51.86,51.86,444736.0,45.206,45.2146,45.0842,45.0842,444736.0
2020-07-28 15:30:00,51.86,51.92,51.76,51.8,893387.0,45.0842,45.1364,44.9973,45.0321,893387.0
2020-07-29 09:30:00,52.34,52.48,52.31,52.38,1677908.0,45.5015,45.6232,45.4755,45.5363,1677908.0
2020-07-29 10:00:00,52.38,52.47,52.37,52.39,619774.0,45.5363,45.6145,45.5276,45.545,619774.0
2020-07-29 10:30:00,52.39,52.51,52.36,52.5,755028.0,45.545,45.6493,45.5189,45.6406,755028.0
2020-07-29 11:00:00,52.5,52.51,52.44,52.46,891223.0,45.6406,45.6493,45.5885,45.6059,891223.0
2020-07-29 11:30:00,52.46,52.51,52.42,52.48,614558.0,45.6059,45.6493,45.5711,45.6232,614558.0
2020-07-29 12:00:00,52.48,52.48,52.41,52.42,961831.0,45.6232,45.6232,45.5624,45.5711,961831.0
2020-07-29 12:30:00,52.41,52.45,52.39,52.42,809309.0,45.5624,45.5972,45.545,45.5711,809309.0
2020-07-29 13:00:00,52.42,52.49,52.38,52.48,277511.0,45.5711,45.6319,45.5363,45.6232,277511.0
2020-07-29 13:30:00,52.49,52.54,52.47,52.5,308117.0,45.6319,45.6754,45.6145,45.6406,308117.0
2020-07-29 14:00:00,52.51,52.62,52.42,52.57,398892.0,45.6493,45.7449,45.5711,45.7015,398892.0
2020-07-29 14:30:00,52.57,52.79,52.53,52.55,1020386.0,45.7015,45.8927,45.6667,45.6841,1020386.0
2020-07-29 15:00:00,52.55,52.7,52.41,52.62,1156194.0,45.6841,45.8145,45.5624,45.7449,1156194.0
2020-07-29 15:30:00,52.62,52.7,52.6,52.66,2540296.0,45.7449,45.8145,45.7276,45.7797,2540296.0
2020-07-30 09:30:00,52.06,52.22,51.81,51.82,1188886.0,45.2581,45.3972,45.0408,45.0495,1188886.0
2020-07-30 10:00:00,51.81,51.86,51.56,51.71,1442196.0,45.0408,45.0842,44.8234,44.9538,1442196.0
2020-07-30 10:30:00,51.71,51.81,51.6,51.7,870193.0,44.9538,45.0408,44.8582,44.9452,870193.0
2020-07-30 11:00:00,51.69,51.79,51.66,51.69,712645.0,44.9365,45.0234,44.9104,44.9365,712645.0
2020-07-30 11:30:00,51.7,51.88,51.69,51.85,829021.0,44.9452,45.1016,44.9365,45.0756,829021.0
2020-07-30 12:00:00,51.84,51.97,51.8,51.9,602869.0,45.0669,45.1799,45.0321,45.119,602869.0
2020-07-30 12:30:00,51.91,51.98,51.88,51.98,275531.0,45.1277,45.1886,45.1016,45.1886,275531.0
2020-07-30 13:00:00,51.97,52.09,51.95,52.02,410217.0,45.1799,45.2842,45.1625,45.2233,410217.0
2020-07-30 13:30:00,52.02,52.07,51.96,52.04,242668.0,45.2233,45.2668,45.1712,45.2407,242668.0
2020-07-30 14:00:00,52.05,52.06,51.98,52.01,308950.0,45.2494,45.2581,45.1886,45.2146,308950.0
2020-07-30 14:30:00,52.01,52.1,52.01,52.06,377858.0,45.2146,45.2929,45.2146,45.2581,377858.0
2020-07-30 15:00:00,52.06,52.1,52.0,52.07,405733.0,45.2581,45.2929,45.206,45.2668,405733.0
2020-07-30 15:30:00,52.07,52.1,52.03,52.04,1092372.0,45.2668,45.2929,45.232,45.2407,1092372.0
2020-07-31 09:30:00,52.1,52.11,51.78,51.97,1669815.0,45.2929,45.3016,45.0147,45.1799,1669815.0
2020-07-31 10:00:00,51.98,51.98,51.66,51.66,543541.0,45.1886,45.1886,44.9104,44.9104,543541.0
2020-07-31 10:30:00,51.66,51.72,51.53,51.64,963335.0,44.9104,44.9625,44.7974,44.893,963335.0
2020-07-31 11:00:00,51.63,51.76,51.6,51.7,761401.0,44.8843,44.9973,44.8582,44.9452,761401.0
2020-07-31 11:30:00,51.71,51.73,51.51,51.55,1471651.0,44.9538,44.9712,44.78,44.8148,1471651.0
2020-07-31 12:00:00,51.54,51.55,51.42,51.48,1586032.0,44.8061,44.8148,44.7017,44.7539,1586032.0
2020-07-31 12:30:00,51.48,51.48,51.31,51.37,928647.0,44.7539,44.7539,44.6061,44.6583,928647.0
2020-07-31 13:00:00,51.37,51.48,51.34,51.48,352491.0,44.6583,44.7539,44.6322,44.7539,352491.0
2020-07-31 13:30:00,51.47,51.49,51.36,51.37,721620.0,44.7452,44.7626,44.6496,44.6583,721620.0
2020-07-31 14:00:00,51.36,51.4,51.3,51.37,552846.0,44.6496,44.6843,44.5974,44.6583,552846.0
2020-07-31 14:30:00,51.36,51.51,51.35,51.51,566085.0,44.6496,44.78,44.6409,44.78,566085.0
2020-07-31 15:00:00,51.5,51.58,51.44,51.5,735344.0,44.7713,44.8408,44.7191,44.7713,735344.0
2020-07-31 15:30:00,51.5,51.76,51.49,51.72,3598310.0,44.7713,44.9973,44.7626,44.9625,3598310.0
2020-08-03 09:30:00,51.9,52.09,51.85,52.04,1228394.0,45.119,45.2842,45.0756,45.2407,1228394.0
2020-08-03 10:00:00,52.03,52.16,52.03,52.09,823577.0,45.232,45.3451,45.232,45.2842,823577.0
2020-08-03 10:30:00,52.09,52.13,52.0,52.04,372431.0,45.2842,45.319,45.206,45.2407,372431.0
2020-08-03 11:00:00,52.04,52.1,52.02,52.07,642122.0,45.2407,45.2929,45.2233,45.2668,642122.0
2020-08-03 11:30:00,52.07,52.08,51.97,51.97,714598.0,45.2668,45.2755,45.1799,45.1799,714598.0
2020-08-03 12:00:00,51.98,51.99,51.93,51.95,288903.0,45.1886,45.1973,45.1451,45.1625,288903.0
2020-08-03 12:30:00,51.96,52.01,51.95,52.0,290939.0,45.1712,45.2146,45.1625,45.206,290939.0
2020-08-03 13:00:00,52.0,52.03,51.98,52.01,670940.0,45.206,45.232,45.1886,45.2146,670940.0
2020-08-03 13:30:00,52.01,52.05,51.98,52.03,271704.0,45.2146,45.2494,45.1886,45.232,271704.0
2020-08-03 14:00:00,52.03,52.1,52.0,52.07,2299034.0,45.232,45.2929,45.206,45.2668,2299034.0
2020-08-03 14:30:00,52.08,52.12,52.08,52.12,306220.0,45.2755,45.3103,45.2755,45.3103,306220.0
2020-08-03 15:00:00,52.11,52.13,51.99,52.0,621232.0,45.3016,45.319,45.1973,45.206,621232.0
2020-08-03 15:30:00,52.0,52.09,51.94,52.09,1600623.0,45.206,45.2842,45.1538,45.2842,1600623.0
2020-08-04 09:30:00,52.29,52.46,52.29,52.44,1209673.0,45.4581,45.6059,45.4581,45.5885,1209673.0
2020-08-04 10:00:00,52.45,52.5,52.36,52.37,984068.0,45.5972,45.6406,45.5189,45.5276,984068.0
2020-08-04 10:30:00,52.37,52.53,52.33,52.48,938223.0,45.5276,45.6667,45.4928,45.6232,938223.0
2020-08-04 11:00:00,52.48,52.5,52.38,52.39,374451.0,45.6232,45.6406,45.5363,45.545,374451.0
2020-08-04 11:30:00,52.39,52.51,52.38,52.49,568772.0,45.545,45.6493,45.5363,45.6319,568772.0
2020-08-04 12:00:00,52.5,52.53,52.38,52.46,271102.0,45.6406,45.6667,45.5363,45.6059,271102.0
2020-08-04 12:30:00,52.45,52.49,52.44,52.46,355690.0,45.5972,45.6319,45.5885,45.6059,355690.0
2020-08-04 13:00:00,52.46,52.51,52.42,52.48,263331.0,45.6059,45.6493,45.5711,45.6232,263331.0
2020-08-04 13:30:00,52.48,52.57,52.48,52.51,259793.0,45.6232,45.7015,45.6232,45.6493,259793.0
2020-08-04 14:00:00,52.51,52.57,52.46,52.47,476047.0,45.6493,45.7015,45.6059,45.6145,476047.0
2020-08-04 14:30:00,52.46,52.55,52.36,52.54,638014.0,45.6059,45.6841,45.5189,45.6754,638014.0
2020-08-04 15:00:00,52.55,52.62,52.53,52.58,537062.0,45.6841,45.7449,45.6667,45.7102,537062.0
2020-08-04 15:30:00,52.58,52.74,52.57,52.73,1240147.0,45.7102,45.8493,45.7015,45.8406,1240147.0
2020-08-05 09:30:00,53.25,53.48,53.19,53.44,1019395.0,46.2926,46.4926,46.2405,46.4578,1019395.0
2020-08-05 10:00:00,53.45,53.49,53.38,53.45,994405.0,46.4665,46.5013,46.4057,46.4665,994405.0
2020-08-05 10:30:00,53.45,53.52,53.39,53.44,687385.0,46.4665,46.5274,46.4143,46.4578,687385.0
2020-08-05 11:00:00,53.45,53.59,53.44,53.54,732195.0,46.4665,46.5882,46.4578,46.5447,732195.0
2020-08-05 11:30:00,53.53,53.56,53.41,53.41,532067.0,46.5361,46.5621,46.4317,46.4317,532067.0
2020-08-05 12:00:00,53.41,53.45,53.39,53.43,274750.0,46.4317,46.4665,46.4143,46.4491,274750.0
2020-08-05 12:30:00,53.42,53.46,53.38,53.42,253017.0,46.4404,46.4752,46.4057,46.4404,253017.0
2020-08-05 13:00:00,53.42,53.43,53.36,53.37,290183.0,46.4404,46.4491,46.3883,46.397,290183.0
2020-08-05 13:30:00,53.37,53.4,53.33,53.36,233074.0,46.397,46.423,46.3622,46.3883,233074.0
2020-08-05 14:00:00,53.36,53.42,53.35,53.42,275114.0,46.3883,46.4404,46.3796,46.4404,275114.0
2020-08-05 14:30:00,53.42,53.42,53.35,53.36,331595.0,46.4404,46.4404,46.3796,46.3883,331595.0
2020-08-05 15:00:00,53.35,53.41,53.35,53.4,264016.0,46.3796,46.4317,46.3796,46.423,264016.0
2020-08-05 15:30:00,53.4,53.44,53.27,53.34,1019979.0,46.423,46.4578,46.31,46.3709,1019979.0
2020-08-06 09:30:00,53.21,53.31,53.11,53.3,878015.0,46.2579,46.3448,46.1709,46.3361,878015.0
2020-08-06 10:00:00,53.31,53.32,53.18,53.27,283788.0,46.3448,46.3535,46.2318,46.31,283788.0
2020-08-06 10:30:00,53.28,53.3,53.02,53.15,350778.0,46.3187,46.3361,46.0927,46.2057,350778.0
2020-08-06 11:00:00,53.14,53.2,53.05,53.07,632376.0,46.197,46.2492,46.1188,46.1362,632376.0
2020-08-06 11:30:00,53.06,53.2,53.05,53.2,366741.0,46.1275,46.2492,46.1188,46.2492,366741.0
2020-08-06 12:00:00,53.2,53.32,53.19,53.3,469230.0,46.2492,46.3535,46.2405,46.3361,469230.0
2020-08-06 12:30:00,53.3,53.36,53.27,53.36,358429.0,46.3361,46.3883,46.31,46.3883,358429.0
2020-08-06 13:00:00,53.37,53.38,53.27,53.28,179571.0,46.397,46.4057,46.31,46.3187,179571.0
2020-08-06 13:30:00,53.28,53.33,53.25,53.28,108580.0,46.3187,46.3622,46.2926,46.3187,108580.0
2020-08-06 14:00:00,53.28,53.38,53.27,53.38,476203.0,46.3187,46.4057,46.31,46.4057,476203.0
2020-08-06 14:30:00,53.38,53.47,53.37,53.47,559072.0,46.4057,46.4839,46.397,46.4839,559072.0
2020-08-06 15:00:00,53.47,53.5,53.4,53.44,303618.0,46.4839,46.51,46.423,46.4578,303618.0
2020-08-06 15:30:00,53.44,53.53,53.42,53.52,1026816.0,46.4578,46.5361,46.4404,46.5274,1026816.0
2020-08-07 09:30:00,52.62,52.62,52.33,52.5,1050154.0,45.7449,45.7449,45.4928,45.6406,1050154.0
2020-08-07 10:00:00,52.5,52.63,52.4,52.63,558778.0,45.6406,45.7536,45.5537,45.7536,558778.0
2020-08-07 10:30:00,52.63,52.79,52.61,52.69,995226.0,45.7536,45.8927,45.7363,45.8058,995226.0
2020-08-07 11:00:00,52.69,52.75,52.62,52.66,247241.0,45.8058,45.858,45.7449,45.7797,247241.0
2020-08-07 11:30:00,52.66,52.71,52.51,52.52,631045.0,45.7797,45.8232,45.6493,45.658,631045.0
2020-08-07 12:00:00,52.52,52.56,52.48,52.54,354016.0,45.658,45.6928,45.6232,45.6754,354016.0
2020-08-07 12:30:00,52.54,52.56,52.37,52.37,612657.0,45.6754,45.6928,45.5276,45.5276,612657.0
2020-08-07 13:00:00,52.37,52.37,52.24,52.32,705109.0,45.5276,45.5276,45.4146,45.4841,705109.0
2020-08-07 13:30:00,52.33,52.39,52.27,52.3,352065.0,45.4928,45.545,45.4407,45.4668,352065.0
2020-08-07 14:00:00,52.32,52.35,52.19,52.23,357089.0,45.4841,45.5102,45.3711,45.4059,357089.0
2020-08-07 14:30:00,52.24,52.37,52.22,52.37,248929.0,45.4146,45.5276,45.3972,45.5276,248929.0
2020-08-07 15:00:00,52.37,52.41,52.29,52.37,527818.0,45.5276,45.5624,45.4581,45.5276,527818.0
2020-08-07 15:30:00,52.37,52.52,52.34,52.49,818184.0,45.5276,45.658,45.5015,45.6319,818184.0
2020-08-10 09:30:00,52.56,52.71,52.53,52.54,1003972.0,45.6928,45.8232,45.6667,45.6754,1003972.0
2020-08-10 10:00:00,52.55,52.59,52.5,52.52,556421.0,45.6841,45.7189,45.6406,45.658,556421.0
2020-08-10 10:30:00,52.51,52.52,52.24,52.26,815862.0,45.6493,45.658,45.4146,45.432,815862.0
2020-08-10 11:00:00,52.26,52.35,52.23,52.34,565480.0,45.432,45.5102,45.4059,45.5015,565480.0
2020-08-10 11:30:00,52.34,52.38,52.25,52.35,348873.0,45.5015,45.5363,45.4233,45.5102,348873.0
2020-08-10 12:00:00,52.35,52.4,52.34,52.37,212779.0,45.5102,45.5537,45.5015,45.5276,212779.0
2020-08-10 12:30:00,52.37,52.55,52.36,52.54,384556.0,45.5276,45.6841,45.5189,45.6754,384556.0
2020-08-10 13:00:00,52.54,52.6,52.53,52.56,224553.0,45.6754,45.7276,45.6667,45.6928,224553.0
2020-08-10 13:30:00,52.56,52.57,52.5,52.53,280409.0,45.6928,45.7015,45.6406,45.6667,280409.0
2020-08-10 14:00:00,52.53,52.6,52.52,52.6,487170.0,45.6667,45.7276,45.658,45.7276,487170.0
2020-08-10 14:30:00,52.59,52.62,52.53,52.61,561535.0,45.7189,45.7449,45.6667,45.7363,561535.0
2020-08-10 15:00:00,52.61,52.62,52.53,52.55,879141.0,45.7363,45.7449,45.6667,45.6841,879141.0
2020-08-10 15:30:00,52.54,52.64,52.5,52.64,2374202.0,45.6754,45.7623,45.6406,45.7623,2374202.0
2020-08-11 09:30:00,52.94,53.04,52.83,52.88,1070745.0,46.0231,46.1101,45.9275,45.971,1070745.0
2020-08-11 10:00:00,52.88,52.88,52.71,52.82,723711.0,45.971,45.971,45.8232,45.9188,723711.0
2020-08-11 10:30:00,52.81,53.0,52.75,52.96,779607.0,45.9101,46.0753,45.858,46.0405,779607.0
2020-08-11 11:00:00,52.97,53.05,52.93,52.93,399404.0,46.0492,46.1188,46.0144,46.0144,399404.0
2020-08-11 11:30:00,52.93,52.99,52.84,52.86,371173.0,46.0144,46.0666,45.9362,45.9536,371173.0
2020-08-11 12:00:00,52.86,52.94,52.8,52.92,471350.0,45.9536,46.0231,45.9014,46.0058,471350.0
2020-08-11 12:30:00,52.92,52.99,52.91,52.97,268917.0,46.0058,46.0666,45.9971,46.0492,268917.0
2020-08-11 13:00:00,52.97,52.97,52.87,52.9,669515.0,46.0492,46.0492,45.9623,45.9884,669515.0
2020-08-11 13:30:00,52.91,52.91,52.84,52.88,358312.0,45.9971,45.9971,45.9362,45.971,358312.0
2020-08-11 14:00:00,52.88,52.91,52.73,52.74,390633.0,45.971,45.9971,45.8406,45.8493,390633.0
2020-08-11 14:30:00,52.73,52.75,52.66,52.71,391528.0,45.8406,45.858,45.7797,45.8232,391528.0
2020-08-11 15:00:00,52.71,52.72,52.42,52.55,797283.0,45.8232,45.8319,45.5711,45.6841,797283.0
2020-08-11 15:30:00,52.56,52.56,52.42,52.48,903798.0,45.6928,45.6928,45.5711,45.6232,903798.0
2020-08-12 09:30:00,52.98,53.05,52.86,52.91,1120371.0,46.0579,46.1188,45.9536,45.9971,1120371.0
2020-08-12 10:00:00,52.92,53.12,52.88,53.1,543097.0,46.0058,46.1796,45.971,46.1622,543097.0
2020-08-12 10:30:00,53.11,53.22,53.05,53.21,640874.0,46.1709,46.2666,46.1188,46.2579,640874.0
2020-08-12 11:00:00,53.21,53.23,53.14,53.18,899798.0,46.2579,46.2753,46.197,46.2318,899798.0
2020-08-12 11:30:00,53.18,53.26,53.17,53.17,521080.0,46.2318,46.3013,46.2231,46.2231,521080.0
2020-08-12 12:00:00,53.16,53.27,53.16,53.26,220425.0,46.2144,46.31,46.2144,46.3013,220425.0
2020-08-12 12:30:00,53.27,53.28,53.11,53.12,4355344.0,46.31,46.3187,46.1709,46.1796,4355344.0
2020-08-12 13:00:00,53.12,53.18,53.08,53.09,570833.0,46.1796,46.2318,46.1448,46.1535,570833.0
2020-08-12 13:30:00,53.1,53.22,53.1,53.21,465982.0,46.1622,46.2666,46.1622,46.2579,465982.0
2020-08-12 14:00:00,53.21,53.23,53.16,53.18,419769.0,46.2579,46.2753,46.2144,46.2318,419769.0
2020-08-12 14:30:00,53.18,53.23,53.16,53.17,413173.0,46.2318,46.2753,46.2144,46.2231,413173.0
2020-08-12 15:00:00,53.17,53.23,53.16,53.18,597032.0,46.2231,46.2753,46.2144,46.2318,597032.0
2020-08-12 15:30:00,53.18,53.18,53.09,53.14,723789.0,46.2318,46.2318,46.1535,46.197,723789.0
2020-08-13 09:30:00,53.05,53.09,52.94,53.02,814456.0,46.1188,46.1535,46.0231,46.0927,814456.0
2020-08-13 10:00:00,53.03,53.06,52.94,53.04,586955.0,46.1014,46.1275,46.0231,46.1101,586955.0
2020-08-13 10:30:00,53.05,53.12,53.04,53.1,377768.0,46.1188,46.1796,46.1101,46.1622,377768.0
2020-08-13 11:00:00,53.1,53.14,53.05,53.05,363796.0,46.1622,46.197,46.1188,46.1188,363796.0
2020-08-13 11:30:00,53.05,53.06,52.9,52.94,386154.0,46.1188,46.1275,45.9884,46.0231,386154.0
2020-08-13 12:00:00,52.95,53.06,52.95,53.04,288253.0,46.0318,46.1275,46.0318,46.1101,288253.0
2020-08-13 12:30:00,53.04,53.1,53.03,53.1,135937.0,46.1101,46.1622,46.1014,46.1622,135937.0
2020-08-13 13:00:00,53.1,53.12,52.99,53.01,252357.0,46.1622,46.1796,46.0666,46.084,252357.0
2020-08-13 13:30:00,53.01,53.06,52.95,53.03,272762.0,46.084,46.1275,46.0318,46.1014,272762.0
2020-08-13 14:00:00,53.05,53.05,52.8,52.86,244004.0,46.1188,46.1188,45.9014,45.9536,244004.0
2020-08-13 14:30:00,52.85,52.88,52.74,52.78,591846.0,45.9449,45.971,45.8493,45.884,591846.0
2020-08-13 15:00:00,52.78,52.9,52.74,52.89,318055.0,45.884,45.9884,45.8493,45.9797,318055.0
2020-08-13 15:30:00,52.91,52.96,52.87,52.95,790474.0,45.9971,46.0405,45.9623,46.0318,790474.0
2020-08-14 09:30:00,52.79,52.94,52.76,52.93,836462.0,45.8927,46.0231,45.8667,46.0144,836462.0
2020-08-14 10:00:00,52.93,52.94,52.75,52.76,534988.0,46.0144,46.0231,45.858,45.8667,534988.0
2020-08-14 10:30:00,52.77,52.93,52.75,52.86,590150.0,45.8754,46.0144,45.858,45.9536,590150.0
2020-08-14 11:00:00,52.86,52.92,52.82,52.92,335948.0,45.9536,46.0058,45.9188,46.0058,335948.0
2020-08-14 11:30:00,52.92,52.93,52.83,52.87,237456.0,46.0058,46.0144,45.9275,45.9623,237456.0
2020-08-14 12:00:00,52.87,52.88,52.78,52.8,731225.0,45.9623,45.971,45.884,45.9014,731225.0
2020-08-14 12:30:00,52.81,52.85,52.79,52.84,727461.0,45.9101,45.9449,45.8927,45.9362,727461.0
2020-08-14 13:00:00,52.83,52.92,52.83,52.92,137684.0,45.9275,46.0058,45.9275,46.0058,137684.0
2020-08-14 13:30:00,52.92,52.93,52.84,52.87,300590.0,46.0058,46.0144,45.9362,45.9623,300590.0
2020-08-14 14:00:00,52.86,52.89,52.83,52.88,350062.0,45.9536,45.9797,45.9275,45.971,350062.0
2020-08-14 14:30:00,52.88,52.9,52.82,52.84,199032.0,45.971,45.9884,45.9188,45.9362,199032.0
2020-08-14 15:00:00,52.84,52.84,52.77,52.81,435104.0,45.9362,45.9362,45.8754,45.9101,435104.0
2020-08-14 15:30:00,52.81,52.91,52.77,52.91,793310.0,45.9101,45.9971,45.8754,45.9971,793310.0
2020-08-17 09:30:00,53.28,53.52,53.17,53.43,1597825.0,46.3187,46.5274,46.2231,46.4491,1597825.0
2020-08-17 10:00:00,53.43,53.44,53.31,53.42,490407.0,46.4491,46.4578,46.3448,46.4404,490407.0
2020-08-17 10:30:00,53.43,53.45,53.34,53.36,845348.0,46.4491,46.4665,46.3709,46.3883,845348.0
2020-08-17 11:00:00,53.36,53.45,53.32,53.45,551511.0,46.3883,46.4665,46.3535,46.4665,551511.0
2020-08-17 11:30:00,53.44,53.45,53.38,53.44,319835.0,46.4578,46.4665,46.4057,46.4578,319835.0
2020-08-17 12:00:00,53.44,53.45,53.35,53.35,267423.0,46.4578,46.4665,46.3796,46.3796,267423.0
2020-08-17 12:30:00,53.35,53.43,53.33,53.41,400337.0,46.3796,46.4491,46.3622,46.4317,400337.0
2020-08-17 13:00:00,53.41,53.48,53.41,53.45,323862.0,46.4317,46.4926,46.4317,46.4665,323862.0
2020-08-17 13:30:00,53.45,53.46,53.38,53.41,251875.0,46.4665,46.4752,46.4057,46.4317,251875.0
2020-08-17 14:00:00,53.41,53.5,53.4,53.49,255544.0,46.4317,46.51,46.423,46.5013,255544.0
2020-08-17 14:30:00,53.49,53.5,53.46,53.5,315044.0,46.5013,46.51,46.4752,46.51,315044.0
2020-08-17 15:00:00,53.5,53.5,53.43,53.47,527763.0,46.51,46.51,46.4491,46.4839,527763.0
2020-08-17 15:30:00,53.46,53.54,53.44,53.51,1076046.0,46.4752,46.5447,46.4578,46.5187,1076046.0
2020-08-18 09:30:00,53.47,53.56,53.32,53.36,1253212.0,46.4839,46.5621,46.3535,46.3883,1253212.0
2020-08-18 10:00:00,53.37,53.4,53.1,53.11,1232418.0,46.397,46.423,46.1622,46.1709,1232418.0
2020-08-18 10:30:00,53.1,53.3,53.08,53.27,468613.0,46.1622,46.3361,46.1448,46.31,468613.0
2020-08-18 11:00:00,53.27,53.31,53.21,53.25,521130.0,46.31,46.3448,46.2579,46.2926,521130.0
2020-08-18 11:30:00,53.25,53.36,53.25,53.33,316760.0,46.2926,46.3883,46.2926,46.3622,316760.0
2020-08-18 12:00:00,53.33,53.4,53.3,53.39,308209.0,46.3622,46.423,46.3361,46.4143,308209.0
2020-08-18 12:30:00,53.38,53.44,53.37,53.42,313910.0,46.4057,46.4578,46.397,46.4404,313910.0
2020-08-18 13:00:00,53.41,53.42,53.3,53.33,411457.0,46.4317,46.4404,46.3361,46.3622,411457.0
2020-08-18 13:30:00,53.33,53.38,53.32,53.36,132950.0,46.3622,46.4057,46.3535,46.3883,132950.0
2020-08-18 14:00:00,53.36,53.4,53.32,53.39,200672.0,46.3883,46.423,46.3535,46.4143,200672.0
2020-08-18 14:30:00,53.39,53.42,53.38,53.41,255442.0,46.4143,46.4404,46.4057,46.4317,255442.0
2020-08-18 15:00:00,53.41,53.48,53.39,53.46,243118.0,46.4317,46.4926,46.4143,46.4752,243118.0
2020-08-18 15:30:00,53.45,53.52,53.31,53.5,6051958.0,46.4665,46.5274,46.3448,46.51,6051958.0
2020-08-19 09:30:00,53.35,53.36,53.07,53.12,615306.0,46.3796,46.3883,46.1362,46.1796,615306.0
2020-08-19 10:00:00,53.12,53.31,53.09,53.31,802588.0,46.1796,46.3448,46.1535,46.3448,802588.0
2020-08-19 10:30:00,53.3,53.34,53.23,53.29,399253.0,46.3361,46.3709,46.2753,46.3274,399253.0
2020-08-19 11:00:00,53.29,53.31,53.16,53.21,287790.0,46.3274,46.3448,46.2144,46.2579,287790.0
2020-08-19 11:30:00,53.21,53.3,53.21,53.27,195360.0,46.2579,46.3361,46.2579,46.31,195360.0
2020-08-19 12:00:00,53.27,53.29,53.22,53.23,209626.0,46.31,46.3274,46.2666,46.2753,209626.0
2020-08-19 12:30:00,53.24,53.25,53.19,53.23,183744.0,46.2839,46.2926,46.2405,46.2753,183744.0
2020-08-19 13:00:00,53.22,53.27,53.19,53.23,132149.0,46.2666,46.31,46.2405,46.2753,132149.0
2020-08-19 13:30:00,53.24,53.3,53.23,53.3,233936.0,46.2839,46.3361,46.2753,46.3361,233936.0
2020-08-19 14:00:00,53.28,53.31,52.85,52.99,924364.0,46.3187,46.3448,45.9449,46.0666,924364.0
2020-08-19 14:30:00,52.99,53.08,52.93,53.06,425156.0,46.0666,46.1448,46.0144,46.1275,425156.0
2020-08-19 15:00:00,53.06,53.09,52.99,53.03,419692.0,46.1275,46.1535,46.0666,46.1014,419692.0
2020-08-19 15:30:00,53.03,53.03,52.83,52.86,2243820.0,46.1014,46.1014,45.9275,45.9536,2243820.0
2020-08-20 09:30:00,51.92,52.07,51.84,52.03,661952.0,45.1364,45.2668,45.0669,45.232,661952.0
2020-08-20 10:00:00,52.03,52.04,51.91,52.01,330854.0,45.232,45.2407,45.1277,45.2146,330854.0
2020-08-20 10:30:00,52.02,52.11,51.96,52.04,402350.0,45.2233,45.3016,45.1712,45.2407,402350.0
2020-08-20 11:00:00,52.04,52.14,51.97,52.12,304136.0,45.2407,45.3277,45.1799,45.3103,304136.0
2020-08-20 11:30:00,52.12,52.28,52.11,52.26,241945.0,45.3103,45.4494,45.3016,45.432,241945.0
2020-08-20 12:00:00,52.26,52.36,52.25,52.33,871386.0,45.432,45.5189,45.4233,45.4928,871386.0
2020-08-20 12:30:00,52.31,52.4,52.3,52.35,144130.0,45.4755,45.5537,45.4668,45.5102,144130.0
2020-08-20 13:00:00,52.36,52.42,52.35,52.38,222438.0,45.5189,45.5711,45.5102,45.5363,222438.0
2020-08-20 13:30:00,52.38,52.47,52.37,52.39,178663.0,45.5363,45.6145,45.5276,45.545,178663.0
2020-08-20 14:00:00,52.4,52.51,52.38,52.5,387466.0,45.5537,45.6493,45.5363,45.6406,387466.0
2020-08-20 14:30:00,52.49,52.56,52.45,52.54,357942.0,45.6319,45.6928,45.5972,45.6754,357942.0
2020-08-20 15:00:00,52.54,52.63,52.53,52.56,984182.0,45.6754,45.7536,45.6667,45.6928,984182.0
2020-08-20 15:30:00,52.56,52.64,52.54,52.63,1843678.0,45.6928,45.7623,45.6754,45.7536,1843678.0
2020-08-21 09:30:00,52.57,52.57,52.36,52.54,950879.0,45.7015,45.7015,45.5189,45.6754,950879.0
2020-08-21 10:00:00,52.55,52.61,52.44,52.59,435691.0,45.6841,45.7363,45.5885,45.7189,435691.0
2020-08-21 10:30:00,52.6,52.94,52.59,52.8,634031.0,45.7276,46.0231,45.7189,45.9014,634031.0
2020-08-21 11:00:00,52.8,52.84,52.7,52.82,500253.0,45.9014,45.9362,45.8145,45.9188,500253.0
2020-08-21 11:30:00,52.82,52.83,52.72,52.75,354750.0,45.9188,45.9275,45.8319,45.858,354750.0
2020-08-21 12:00:00,52.74,52.79,52.71,52.75,421218.0,45.8493,45.8927,45.8232,45.858,421218.0
2020-08-21 12:30:00,52.75,52.75,52.66,52.71,885813.0,45.858,45.858,45.7797,45.8232,885813.0
2020-08-21 13:00:00,52.7,52.77,52.68,52.74,271256.0,45.8145,45.8754,45.7971,45.8493,271256.0
2020-08-21 13:30:00,52.74,52.79,52.72,52.77,427499.0,45.8493,45.8927,45.8319,45.8754,427499.0
2020-08-21 14:00:00,52.78,52.84,52.76,52.83,587102.0,45.884,45.9362,45.8667,45.9275,587102.0
2020-08-21 14:30:00,52.84,52.88,52.83,52.86,451965.0,45.9362,45.971,45.9275,45.9536,451965.0
2020-08-21 15:00:00,52.86,52.89,52.83,52.85,229388.0,45.9536,45.9797,45.9275,45.9449,229388.0
2020-08-21 15:30:00,52.83,52.92,52.82,52.91,633680.0,45.9275,46.0058,45.9188,45.9971,633680.0
2020-08-24 09:30:00,53.7,53.74,53.49,53.56,1459757.0,46.6838,46.7186,46.5013,46.5621,1459757.0
2020-08-24 10:00:00,53.57,53.66,53.44,53.56,1042662.0,46.5708,46.6491,46.4578,46.5621,1042662.0
2020-08-24 10:30:00,53.55,53.58,53.32,53.36,563292.0,46.5534,46.5795,46.3535,46.3883,563292.0
2020-08-24 11:00:00,53.35,53.43,53.31,53.32,360282.0,46.3796,46.4491,46.3448,46.3535,360282.0
2020-08-24 11:30:00,53.32,53.44,53.31,53.4,526108.0,46.3535,46.4578,46.3448,46.423,526108.0
2020-08-24 12:00:00,53.39,53.45,53.38,53.4,476632.0,46.4143,46.4665,46.4057,46.423,476632.0
2020-08-24 12:30:00,53.39,53.41,53.36,53.38,132729.0,46.4143,46.4317,46.3883,46.4057,132729.0
2020-08-24 13:00:00,53.39,53.44,53.36,53.44,365925.0,46.4143,46.4578,46.3883,46.4578,365925.0
2020-08-24 13:30:00,53.43,53.46,53.39,53.46,255593.0,46.4491,46.4752,46.4143,46.4752,255593.0
2020-08-24 14:00:00,53.46,53.46,53.38,53.4,444210.0,46.4752,46.4752,46.4057,46.423,444210.0
2020-08-24 14:30:00,53.39,53.42,53.33,53.37,581832.0,46.4143,46.4404,46.3622,46.397,581832.0
2020-08-24 15:00:00,53.37,53.43,53.33,53.41,586778.0,46.397,46.4491,46.3622,46.4317,586778.0
2020-08-24 15:30:00,53.41,53.5,53.4,53.5,1769420.0,46.4317,46.51,46.423,46.51,1769420.0
2020-08-25 09:30:00,53.7,53.72,53.59,53.72,438971.0,46.6838,46.7012,46.5882,46.7012,438971.0
2020-08-25 10:00:00,53.72,53.8,53.66,53.75,836334.0,46.7012,46.7708,46.6491,46.7273,836334.0
2020-08-25 10:30:00,53.75,53.88,53.69,53.88,982755.0,46.7273,46.8403,46.6751,46.8403,982755.0
2020-08-25 11:00:00,53.87,53.93,53.84,53.87,448614.0,46.8316,46.8838,46.8056,46.8316,448614.0
2020-08-25 11:30:00,53.88,53.89,53.78,53.86,634042.0,46.8403,46.849,46.7534,46.8229,634042.0
2020-08-25 12:00:00,53.86,53.87,53.75,53.79,511581.0,46.8229,46.8316,46.7273,46.7621,511581.0
2020-08-25 12:30:00,53.79,53.84,53.76,53.82,340598.0,46.7621,46.8056,46.736,46.7882,340598.0
2020-08-25 13:00:00,53.82,53.89,53.78,53.88,3302522.0,46.7882,46.849,46.7534,46.8403,3302522.0
2020-08-25 13:30:00,53.88,53.92,53.88,53.89,532313.0,46.8403,46.8751,46.8403,46.849,532313.0
2020-08-25 14:00:00,53.89,53.97,53.86,53.96,856729.0,46.849,46.9186,46.8229,46.9099,856729.0
2020-08-25 14:30:00,53.95,53.99,53.94,53.96,458600.0,46.9012,46.936,46.8925,46.9099,458600.0
2020-08-25 15:00:00,53.96,54.06,53.95,54.06,387166.0,46.9099,46.9968,46.9012,46.9968,387166.0
2020-08-25 15:30:00,54.07,54.09,53.99,54.07,2642024.0,47.0055,47.0229,46.936,47.0055,2642024.0
2020-08-26 09:30:00,54.06,54.18,53.99,54.0,1254102.0,46.9968,47.1011,46.936,46.9446,1254102.0
2020-08-26 10:00:00,54.0,54.11,53.98,54.05,1917361.0,46.9446,47.0403,46.9273,46.9881,1917361.0
2020-08-26 10:30:00,54.05,54.16,54.03,54.15,563132.0,46.9881,47.0837,46.9707,47.075,563132.0
2020-08-26 11:00:00,54.15,54.16,54.0,54.1,413626.0,47.075,47.0837,46.9446,47.0316,413626.0
2020-08-26 11:30:00,54.09,54.19,54.08,54.08,722710.0,47.0229,47.1098,47.0142,47.0142,722710.0
2020-08-26 12:00:00,54.08,54.2,54.06,54.19,666532.0,47.0142,47.1185,46.9968,47.1098,666532.0
2020-08-26 12:30:00,54.19,54.21,54.1,54.15,510574.0,47.1098,47.1272,47.0316,47.075,510574.0
2020-08-26 13:00:00,54.15,54.24,54.15,54.19,456433.0,47.075,47.1533,47.075,47.1098,456433.0
2020-08-26 13:30:00,54.18,54.2,54.11,54.12,633769.0,47.1011,47.1185,47.0403,47.049,633769.0
2020-08-26 14:00:00,54.12,54.2,54.12,54.2,426227.0,47.049,47.1185,47.049,47.1185,426227.0
2020-08-26 14:30:00,54.2,54.21,54.06,54.1,403803.0,47.1185,47.1272,46.9968,47.0316,403803.0
2020-08-26 15:00:00,54.09,54.22,54.07,54.21,572331.0,47.0229,47.1359,47.0055,47.1272,572331.0
2020-08-26 15:30:00,54.22,54.24,54.16,54.17,1648573.0,47.1359,47.1533,47.0837,47.0924,1648573.0
2020-08-27 09:30:00,54.32,54.32,53.84,53.99,1558547.0,47.2228,47.2228,46.8056,46.936,1558547.0
2020-08-27 10:00:00,53.98,53.99,53.72,53.9,950985.0,46.9273,46.936,46.7012,46.8577,950985.0
2020-08-27 10:30:00,53.89,53.91,53.73,53.86,634078.0,46.849,46.8664,46.7099,46.8229,634078.0
2020-08-27 11:00:00,53.85,53.87,53.68,53.7,521203.0,46.8142,46.8316,46.6665,46.6838,521203.0
2020-08-27 11:30:00,53.7,53.89,53.66,53.86,356622.0,46.6838,46.849,46.6491,46.8229,356622.0
2020-08-27 12:00:00,53.85,53.86,53.73,53.73,322371.0,46.8142,46.8229,46.7099,46.7099,322371.0
2020-08-27 12:30:00,53.74,53.76,53.5,53.55,617146.0,46.7186,46.736,46.51,46.5534,617146.0
2020-08-27 13:00:00,53.55,53.78,53.51,53.78,347325.0,46.5534,46.7534,46.5187,46.7534,347325.0
2020-08-27 13:30:00,53.78,53.86,53.72,53.85,1466015.0,46.7534,46.8229,46.7012,46.8142,1466015.0
2020-08-27 14:00:00,53.86,53.92,53.84,53.91,419709.0,46.8229,46.8751,46.8056,46.8664,419709.0
2020-08-27 14:30:00,53.92,53.92,53.82,53.85,177326.0,46.8751,46.8751,46.7882,46.8142,177326.0
2020-08-27 15:00:00,53.85,53.95,53.82,53.9,420419.0,46.8142,46.9012,46.7882,46.8577,420419.0
2020-08-27 15:30:00,53.9,53.92,53.73,53.73,1183548.0,46.8577,46.8751,46.7099,46.7099,1183548.0
2020-08-28 09:30:00,54.07,54.24,53.93,54.23,927465.0,47.0055,47.1533,46.8838,47.1446,927465.0
2020-08-28 10:00:00,54.23,54.29,54.1,54.24,565276.0,47.1446,47.1968,47.0316,47.1533,565276.0
2020-08-28 10:30:00,54.23,54.25,54.06,54.16,375167.0,47.1446,47.162,46.9968,47.0837,375167.0
2020-08-28 11:00:00,54.17,54.33,54.16,54.32,474279.0,47.0924,47.2315,47.0837,47.2228,474279.0
2020-08-28 11:30:00,54.3,54.32,54.23,54.25,586957.0,47.2055,47.2228,47.1446,47.162,586957.0
2020-08-28 12:00:00,54.24,54.3,54.22,54.26,99390.0,47.1533,47.2055,47.1359,47.1707,99390.0
2020-08-28 12:30:00,54.26,54.33,54.23,54.32,186668.0,47.1707,47.2315,47.1446,47.2228,186668.0
2020-08-28 13:00:00,54.33,54.34,54.27,54.27,3905607.0,47.2315,47.2402,47.1794,47.1794,3905607.0
2020-08-28 13:30:00,54.27,54.35,54.26,54.35,404287.0,47.1794,47.2489,47.1707,47.2489,404287.0
2020-08-28 14:00:00,54.35,54.38,54.31,54.36,697673.0,47.2489,47.275,47.2141,47.2576,697673.0
2020-08-28 14:30:00,54.36,54.39,54.33,54.37,312481.0,47.2576,47.2837,47.2315,47.2663,312481.0
2020-08-28 15:00:00,54.37,54.43,54.34,54.38,433030.0,47.2663,47.3185,47.2402,47.275,433030.0
2020-08-28 15:30:00,54.39,54.47,54.36,54.45,963125.0,47.2837,47.3532,47.2576,47.3359,963125.0
2020-08-31 09:30:00,53.5,53.5,53.07,53.16,1477195.0,46.51,46.51,46.1362,46.2144,1477195.0
2020-08-31 10:00:00,53.16,53.23,53.07,53.19,881111.0,46.2144,46.2753,46.1362,46.2405,881111.0
2020-08-31 10:30:00,53.19,53.25,53.17,53.2,420510.0,46.2405,46.2926,46.2231,46.2492,420510.0
2020-08-31 11:00:00,53.19,53.24,52.95,52.99,906754.0,46.2405,46.2839,46.0318,46.0666,906754.0
2020-08-31 11:30:00,52.99,53.17,52.95,53.17,484647.0,46.0666,46.2231,46.0318,46.2231,484647.0
2020-08-31 12:00:00,53.17,53.28,53.15,53.24,458252.0,46.2231,46.3187,46.2057,46.2839,458252.0
2020-08-31 12:30:00,53.23,53.24,53.15,53.18,379803.0,46.2753,46.2839,46.2057,46.2318,379803.0
2020-08-31 13:00:00,53.18,53.2,53.15,53.17,203870.0,46.2318,46.2492,46.2057,46.2231,203870.0
2020-08-31 13:30:00,53.16,53.21,53.16,53.2,215553.0,46.2144,46.2579,46.2144,46.2492,215553.0
2020-08-31 14:00:00,53.19,53.22,53.17,53.19,373750.0,46.2405,46.2666,46.2231,46.2405,373750.0
2020-08-31 14:30:00,53.19,53.29,53.18,53.28,451621.0,46.2405,46.3274,46.2318,46.3187,451621.0
2020-08-31 15:00:00,53.28,53.4,53.23,53.32,884779.0,46.3187,46.423,46.2753,46.3535,884779.0
2020-08-31 15:30:00,53.32,53.47,53.25,53.26,4128251.0,46.3535,46.4839,46.2926,46.3013,4128251.0
2020-09-01 09:30:00,53.82,54.07,53.76,53.97,1590792.0,46.7882,47.0055,46.736,46.9186,1590792.0
2020-09-01 10:00:00,53.97,54.16,53.93,54.14,1271605.0,46.9186,47.0837,46.8838,47.0664,1271605.0
2020-09-01 10:30:00,54.14,54.14,54.0,54.0,962105.0,47.0664,47.0664,46.9446,46.9446,962105.0
2020-09-01 11:00:00,54.01,54.02,53.93,53.95,554718.0,46.9533,46.962,46.8838,46.9012,554718.0
2020-09-01 11:30:00,53.95,54.0,53.93,54.0,508031.0,46.9012,46.9446,46.8838,46.9446,508031.0
2020-09-01 12:00:00,54.0,54.1,53.99,54.09,338935.0,46.9446,47.0316,46.936,47.0229,338935.0
2020-09-01 12:30:00,54.09,54.11,54.02,54.08,1462694.0,47.0229,47.0403,46.962,47.0142,1462694.0
2020-09-01 13:00:00,54.08,54.08,53.94,53.98,467325.0,47.0142,47.0142,46.8925,46.9273,467325.0
2020-09-01 13:30:00,53.99,54.05,53.98,54.04,2186586.0,46.936,46.9881,46.9273,46.9794,2186586.0
2020-09-01 14:00:00,54.03,54.08,54.02,54.05,1444018.0,46.9707,47.0142,46.962,46.9881,1444018.0
2020-09-01 14:30:00,54.05,54.08,54.0,54.03,871490.0,46.9881,47.0142,46.9446,46.9707,871490.0
2020-09-01 15:00:00,54.04,54.08,53.99,54.07,620980.0,46.9794,47.0142,46.936,47.0055,620980.0
2020-09-01 15:30:00,54.07,54.22,54.04,54.22,1578565.0,47.0055,47.1359,46.9794,47.1359,1578565.0
2020-09-02 09:30:00,54.26,54.26,53.79,53.84,1572907.0,47.1707,47.1707,46.7621,46.8056,1572907.0
2020-09-02 10:00:00,53.83,53.95,53.74,53.88,1784656.0,46.7969,46.9012,46.7186,46.8403,1784656.0
2020-09-02 10:30:00,53.88,53.98,53.76,53.89,1099229.0,46.8403,46.9273,46.736,46.849,1099229.0
2020-09-02 11:00:00,53.91,53.92,53.76,53.81,397166.0,46.8664,46.8751,46.736,46.7795,397166.0
2020-09-02 11:30:00,53.8,53.87,53.68,53.73,4570039.0,46.7708,46.8316,46.6665,46.7099,4570039.0
2020-09-02 12:00:00,53.73,53.74,53.59,53.63,6074999.0,46.7099,46.7186,46.5882,46.623,6074999.0
2020-09-02 12:30:00,53.63,53.78,53.56,53.77,1111562.0,46.623,46.7534,46.5621,46.7447,1111562.0
2020-09-02 13:00:00,53.76,53.87,53.75,53.85,700806.0,46.736,46.8316,46.7273,46.8142,700806.0
2020-09-02 13:30:00,53.84,53.87,53.78,53.79,522752.0,46.8056,46.8316,46.7534,46.7621,522752.0
2020-09-02 14:00:00,53.8,53.88,53.75,53.87,550137.0,46.7708,46.8403,46.7273,46.8316,550137.0
2020-09-02 14:30:00,53.86,53.96,53.86,53.95,406988.0,46.8229,46.9099,46.8229,46.9012,406988.0
2020-09-02 15:00:00,53.95,54.12,53.94,54.08,403679.0,46.9012,47.049,46.8925,47.0142,403679.0
2020-09-02 15:30:00,54.08,54.13,54.03,54.06,1302170.0,47.0142,47.0577,46.9707,46.9968,1302170.0
2020-09-03 09:30:00,53.76,53.8,53.57,53.79,1061449.0,46.736,46.7708,46.5708,46.7621,1061449.0
2020-09-03 10:00:00,53.78,53.81,53.42,53.5,1175155.0,46.7534,46.7795,46.4404,46.51,1175155.0
2020-09-03 10:30:00,53.5,53.56,53.21,53.33,1378636.0,46.51,46.5621,46.2579,46.3622,1378636.0
2020-09-03 11:00:00,53.33,53.34,52.72,52.97,1220359.0,46.3622,46.3709,45.8319,46.0492,1220359.0
2020-09-03 11:30:00,52.98,53.2,52.89,53.07,893768.0,46.0579,46.2492,45.9797,46.1362,893768.0
2020-09-03 12:00:00,53.08,53.2,52.98,53.06,786094.0,46.1448,46.2492,46.0579,46.1275,786094.0
2020-09-03 12:30:00,53.04,53.1,52.96,52.99,650654.0,46.1101,46.1622,46.0405,46.0666,650654.0
2020-09-03 13:00:00,53.01,53.07,52.88,53.07,464363.0,46.084,46.1362,45.971,46.1362,464363.0
2020-09-03 13:30:00,53.05,53.06,52.86,52.97,415706.0,46.1188,46.1275,45.9536,46.0492,415706.0
2020-09-03 14:00:00,52.96,53.11,52.93,53.1,455478.0,46.0405,46.1709,46.0144,46.1622,455478.0
2020-09-03 14:30:00,53.09,53.2,52.96,52.96,419816.0,46.1535,46.2492,46.0405,46.0405,419816.0
2020-09-03 15:00:00,52.97,53.09,52.9,52.97,574858.0,46.0492,46.1535,45.9884,46.0492,574858.0
2020-09-03 15:30:00,52.96,53.22,52.95,53.06,3513757.0,46.0405,46.2666,46.0318,46.1275,3513757.0
2020-09-04 09:30:00,53.18,53.49,52.93,53.02,2645300.0,46.2318,46.5013,46.0144,46.0927,2645300.0
2020-09-04 10:00:00,53.01,53.13,52.68,52.7,2052531.0,46.084,46.1883,45.7971,45.8145,2052531.0
2020-09-04 10:30:00,52.7,52.8,52.22,52.53,1895790.0,45.8145,45.9014,45.3972,45.6667,1895790.0
2020-09-04 11:00:00,52.54,52.56,52.34,52.41,742566.0,45.6754,45.6928,45.5015,45.5624,742566.0
2020-09-04 11:30:00,52.4,52.78,52.39,52.76,792775.0,45.5537,45.884,45.545,45.8667,792775.0
2020-09-04 12:00:00,52.75,52.91,52.68,52.91,483967.0,45.858,45.9971,45.7971,45.9971,483967.0
2020-09-04 12:30:00,52.91,52.97,52.82,52.93,434171.0,45.9971,46.0492,45.9188,46.0144,434171.0
2020-09-04 13:00:00,52.92,52.92,52.71,52.8,623343.0,46.0058,46.0058,45.8232,45.9014,623343.0
2020-09-04 13:30:00,52.8,52.96,52.74,52.94,494076.0,45.9014,46.0405,45.8493,46.0231,494076.0
2020-09-04 14:00:00,52.92,53.1,52.89,53.08,376158.0,46.0058,46.1622,45.9797,46.1448,376158.0
2020-09-04 14:30:00,53.08,53.29,53.04,53.25,628380.0,46.1448,46.3274,46.1101,46.2926,628380.0
2020-09-04 15:00:00,53.26,53.37,53.15,53.33,741930.0,46.3013,46.397,46.2057,46.3622,741930.0
2020-09-04 15:30:00,53.33,53.33,53.11,53.11,1668281.0,46.3622,46.3622,46.1709,46.1709,1668281.0
2020-09-08 09:30:00,52.19,52.37,52.01,52.34,2060868.0,45.3711,45.5276,45.2146,45.5015,2060868.0
2020-09-08 10:00:00,52.35,52.62,52.19,52.61,1045764.0,45.5102,45.7449,45.3711,45.7363,1045764.0
2020-09-08 10:30:00,52.6,52.63,52.33,52.38,1008168.0,45.7276,45.7536,45.4928,45.5363,1008168.0
2020-09-08 11:00:00,52.37,52.6,52.31,52.48,2122232.0,45.5276,45.7276,45.4755,45.6232,2122232.0
2020-09-08 11:30:00,52.47,52.51,52.35,52.46,769355.0,45.6145,45.6493,45.5102,45.6059,769355.0
2020-09-08 12:00:00,52.46,52.6,52.45,52.51,723953.0,45.6059,45.7276,45.5972,45.6493,723953.0
2020-09-08 12:30:00,52.51,52.61,52.5,52.57,519499.0,45.6493,45.7363,45.6406,45.7015,519499.0
2020-09-08 13:00:00,52.57,52.58,52.46,52.56,763915.0,45.7015,45.7102,45.6059,45.6928,763915.0
2020-09-08 13:30:00,52.55,52.65,52.52,52.59,519280.0,45.6841,45.771,45.658,45.7189,519280.0
2020-09-08 14:00:00,52.6,52.63,52.4,52.42,666568.0,45.7276,45.7536,45.5537,45.5711,666568.0
2020-09-08 14:30:00,52.42,52.42,52.21,52.36,1164568.0,45.5711,45.5711,45.3885,45.5189,1164568.0
2020-09-08 15:00:00,52.35,52.38,52.22,52.37,804587.0,45.5102,45.5363,45.3972,45.5276,804587.0
2020-09-08 15:30:00,52.37,52.41,52.2,52.22,1322591.0,45.5276,45.5624,45.3798,45.3972,1322591.0
2020-09-09 09:30:00,52.71,52.73,52.59,52.72,2140347.0,45.8232,45.8406,45.7189,45.8319,2140347.0
2020-09-09 10:00:00,52.73,52.81,52.65,52.75,1692206.0,45.8406,45.9101,45.771,45.858,1692206.0
2020-09-09 10:30:00,52.75,52.78,52.66,52.72,1350175.0,45.858,45.884,45.7797,45.8319,1350175.0
2020-09-09 11:00:00,52.72,52.87,52.72,52.81,1054272.0,45.8319,45.9623,45.8319,45.9101,1054272.0
2020-09-09 11:30:00,52.81,52.85,52.76,52.83,518714.0,45.9101,45.9449,45.8667,45.9275,518714.0
2020-09-09 12:00:00,52.83,52.89,52.82,52.87,709267.0,45.9275,45.9797,45.9188,45.9623,709267.0
2020-09-09 12:30:00,52.87,52.9,52.85,52.86,400482.0,45.9623,45.9884,45.9449,45.9536,400482.0
2020-09-09 13:00:00,52.87,52.98,52.87,52.92,691620.0,45.9623,46.0579,45.9623,46.0058,691620.0
2020-09-09 13:30:00,52.92,52.96,52.87,52.88,535909.0,46.0058,46.0405,45.9623,45.971,535909.0
2020-09-09 14:00:00,52.89,52.92,52.85,52.88,1100959.0,45.9797,46.0058,45.9449,45.971,1100959.0
2020-09-09 14:30:00,52.88,52.99,52.88,52.97,522988.0,45.971,46.0666,45.971,46.0492,522988.0
2020-09-09 15:00:00,52.97,53.04,52.97,53.02,729212.0,46.0492,46.1101,46.0492,46.0927,729212.0
2020-09-09 15:30:00,53.02,53.06,52.9,52.91,1086723.0,46.0927,46.1275,45.9884,45.9971,1086723.0
2020-09-10 09:30:00,53.02,53.06,52.91,52.98,920537.0,46.0927,46.1275,45.9971,46.0579,920537.0
2020-09-10 10:00:00,52.99,53.1,52.91,52.91,537580.0,46.0666,46.1622,45.9971,45.9971,537580.0
2020-09-10 10:30:00,52.92,53.0,52.66,52.69,883013.0,46.0058,46.0753,45.7797,45.8058,883013.0
2020-09-10 11:00:00,52.68,52.85,52.61,52.84,1067291.0,45.7971,45.9449,45.7363,45.9362,1067291.0
2020-09-10 11:30:00,52.84,52.86,52.72,52.76,301877.0,45.9362,45.9536,45.8319,45.8667,301877.0
2020-09-10 12:00:00,52.76,52.79,52.66,52.7,667991.0,45.8667,45.8927,45.7797,45.8145,667991.0
2020-09-10 12:30:00,52.71,52.74,52.54,52.61,894981.0,45.8232,45.8493,45.6754,45.7363,894981.0
2020-09-10 13:00:00,52.61,52.68,52.57,52.59,480519.0,45.7363,45.7971,45.7015,45.7189,480519.0
2020-09-10 13:30:00,52.6,52.63,52.49,52.52,727821.0,45.7276,45.7536,45.6319,45.658,727821.0
2020-09-10 14:00:00,52.51,52.56,52.2,52.21,1365876.0,45.6493,45.6928,45.3798,45.3885,1365876.0
2020-09-10 14:30:00,52.21,52.42,52.21,52.4,1607969.0,45.3885,45.5711,45.3885,45.5537,1607969.0
2020-09-10 15:00:00,52.4,52.41,52.16,52.24,1058704.0,45.5537,45.5624,45.3451,45.4146,1058704.0
2020-09-10 15:30:00,52.24,52.32,52.11,52.13,1866004.0,45.4146,45.4841,45.3016,45.319,1866004.0
2020-09-11 09:30:00,52.79,52.97,52.69,52.69,1629968.0,45.8927,46.0492,45.8058,45.8058,1629968.0
2020-09-11 10:00:00,52.69,52.84,52.62,52.78,1274389.0,45.8058,45.9362,45.7449,45.884,1274389.0
2020-09-11 10:30:00,52.79,52.84,52.7,52.78,652321.0,45.8927,45.9362,45.8145,45.884,652321.0
2020-09-11 11:00:00,52.77,52.92,52.75,52.79,878863.0,45.8754,46.0058,45.858,45.8927,878863.0
2020-09-11 11:30:00,52.78,52.78,52.65,52.66,477217.0,45.884,45.884,45.771,45.7797,477217.0
2020-09-11 12:00:00,52.65,52.74,52.63,52.69,437412.0,45.771,45.8493,45.7536,45.8058,437412.0
2020-09-11 12:30:00,52.68,52.68,52.52,52.53,672533.0,45.7971,45.7971,45.658,45.6667,672533.0
2020-09-11 13:00:00,52.54,52.56,52.39,52.41,976458.0,45.6754,45.6928,45.545,45.5624,976458.0
2020-09-11 13:30:00,52.41,52.47,52.34,52.39,688722.0,45.5624,45.6145,45.5015,45.545,688722.0
2020-09-11 14:00:00,52.39,52.54,52.35,52.46,329887.0,45.545,45.6754,45.5102,45.6059,329887.0
2020-09-11 14:30:00,52.46,52.6,52.46,52.54,873953.0,45.6059,45.7276,45.6059,45.6754,873953.0
2020-09-11 15:00:00,52.54,52.65,52.44,52.63,957817.0,45.6754,45.771,45.5885,45.7536,957817.0
2020-09-11 15:30:00,52.64,52.67,52.54,52.58,749087.0,45.7623,45.7884,45.6754,45.7102,749087.0
2020-09-14 09:30:00,53.31,53.38,53.24,53.36,1187001.0,46.3448,46.4057,46.2839,46.3883,1187001.0
2020-09-14 10:00:00,53.36,53.45,53.33,53.44,893844.0,46.3883,46.4665,46.3622,46.4578,893844.0
2020-09-14 10:30:00,53.44,53.44,53.3,53.43,497407.0,46.4578,46.4578,46.3361,46.4491,497407.0
2020-09-14 11:00:00,53.43,53.46,53.37,53.41,432701.0,46.4491,46.4752,46.397,46.4317,432701.0
2020-09-14 11:30:00,53.42,53.47,53.4,53.41,420894.0,46.4404,46.4839,46.423,46.4317,420894.0
2020-09-14 12:00:00,53.41,53.43,53.37,53.4,209025.0,46.4317,46.4491,46.397,46.423,209025.0
2020-09-14 12:30:00,53.4,53.42,53.34,53.37,324314.0,46.423,46.4404,46.3709,46.397,324314.0
2020-09-14 13:00:00,53.37,53.4,53.3,53.35,289151.0,46.397,46.423,46.3361,46.3796,289151.0
2020-09-14 13:30:00,53.36,53.43,53.3,53.41,359920.0,46.3883,46.4491,46.3361,46.4317,359920.0
2020-09-14 14:00:00,53.41,53.51,53.38,53.47,538851.0,46.4317,46.5187,46.4057,46.4839,538851.0
2020-09-14 14:30:00,53.47,53.5,53.41,53.48,565728.0,46.4839,46.51,46.4317,46.4926,565728.0
2020-09-14 15:00:00,53.48,53.49,53.39,53.44,481531.0,46.4926,46.5013,46.4143,46.4578,481531.0
2020-09-14 15:30:00,53.45,53.55,53.43,53.47,1153373.0,46.4665,46.5534,46.4491,46.4839,1153373.0
2020-09-15 09:30:00,54.11,54.15,53.97,54.05,895812.0,47.0403,47.075,46.9186,46.9881,895812.0
2020-09-15 10:00:00,54.05,54.09,53.93,54.01,388074.0,46.9881,47.0229,46.8838,46.9533,388074.0
2020-09-15 10:30:00,54.01,54.1,53.96,54.09,354470.0,46.9533,47.0316,46.9099,47.0229,354470.0
2020-09-15 11:00:00,54.1,54.12,54.03,54.05,335158.0,47.0316,47.049,46.9707,46.9881,335158.0
2020-09-15 11:30:00,54.05,54.12,54.03,54.06,154742.0,46.9881,47.049,46.9707,46.9968,154742.0
2020-09-15 12:00:00,54.06,54.11,54.06,54.11,483269.0,46.9968,47.0403,46.9968,47.0403,483269.0
2020-09-15 12:30:00,54.1,54.13,54.07,54.12,180494.0,47.0316,47.0577,47.0055,47.049,180494.0
2020-09-15 13:00:00,54.12,54.14,54.09,54.11,386764.0,47.049,47.0664,47.0229,47.0403,386764.0
2020-09-15 13:30:00,54.11,54.17,54.1,54.11,252701.0,47.0403,47.0924,47.0316,47.0403,252701.0
2020-09-15 14:00:00,54.12,54.13,54.03,54.1,457518.0,47.049,47.0577,46.9707,47.0316,457518.0
2020-09-15 14:30:00,54.1,54.18,54.06,54.18,1831611.0,47.0316,47.1011,46.9968,47.1011,1831611.0
2020-09-15 15:00:00,54.17,54.17,54.02,54.07,370398.0,47.0924,47.0924,46.962,47.0055,370398.0
2020-09-15 15:30:00,54.07,54.07,53.92,54.03,928454.0,47.0055,47.0055,46.8751,46.9707,928454.0
2020-09-16 09:30:00,54.18,54.25,54.08,54.18,1249697.0,47.1011,47.162,47.0142,47.1011,1249697.0
2020-09-16 10:00:00,54.19,54.29,54.09,54.14,962333.0,47.1098,47.1968,47.0229,47.0664,962333.0
2020-09-16 10:30:00,54.14,54.18,54.03,54.16,407635.0,47.0664,47.1011,46.9707,47.0837,407635.0
2020-09-16 11:00:00,54.15,54.31,54.13,54.3,517192.0,47.075,47.2141,47.0577,47.2055,517192.0
2020-09-16 11:30:00,54.3,54.34,54.18,54.18,200466.0,47.2055,47.2402,47.1011,47.1011,200466.0
2020-09-16 12:00:00,54.18,54.23,54.14,54.2,209096.0,47.1011,47.1446,47.0664,47.1185,209096.0
2020-09-16 12:30:00,54.19,54.21,54.11,54.16,274856.0,47.1098,47.1272,47.0403,47.0837,274856.0
2020-09-16 13:00:00,54.15,54.18,54.07,54.09,271329.0,47.075,47.1011,47.0055,47.0229,271329.0
2020-09-16 13:30:00,54.09,54.13,54.01,54.09,344933.0,47.0229,47.0577,46.9533,47.0229,344933.0
2020-09-16 14:00:00,54.09,54.29,54.01,54.29,694719.0,47.0229,47.1968,46.9533,47.1968,694719.0
2020-09-16 14:30:00,54.29,54.38,54.08,54.11,614465.0,47.1968,47.275,47.0142,47.0403,614465.0
2020-09-16 15:00:00,54.12,54.22,53.95,54.0,649465.0,47.049,47.1359,46.9012,46.9446,649465.0
2020-09-16 15:30:00,53.99,54.07,53.92,53.93,1141717.0,46.936,47.0055,46.8751,46.8838,1141717.0
2020-09-17 09:30:00,53.34,53.57,53.28,53.57,880611.0,46.3709,46.5708,46.3187,46.5708,880611.0
2020-09-17 10:00:00,53.59,53.7,53.53,53.59,1119918.0,46.5882,46.6838,46.5361,46.5882,1119918.0
2020-09-17 10:30:00,53.58,53.71,53.53,53.63,525050.0,46.5795,46.6925,46.5361,46.623,525050.0
2020-09-17 11:00:00,53.64,53.75,53.63,53.7,439774.0,46.6317,46.7273,46.623,46.6838,439774.0
2020-09-17 11:30:00,53.7,53.73,53.55,53.55,380415.0,46.6838,46.7099,46.5534,46.5534,380415.0
2020-09-17 12:00:00,53.55,53.59,53.43,53.55,633717.0,46.5534,46.5882,46.4491,46.5534,633717.0
2020-09-17 12:30:00,53.56,53.69,53.52,53.69,384856.0,46.5621,46.6751,46.5274,46.6751,384856.0
2020-09-17 13:00:00,53.7,53.71,53.64,53.68,245810.0,46.6838,46.6925,46.6317,46.6665,245810.0
2020-09-17 13:30:00,53.68,53.78,53.67,53.75,350348.0,46.6665,46.7534,46.6578,46.7273,350348.0
2020-09-17 14:00:00,53.76,53.81,53.7,53.74,284345.0,46.736,46.7795,46.6838,46.7186,284345.0
2020-09-17 14:30:00,53.71,53.78,53.69,53.75,550838.0,46.6925,46.7534,46.6751,46.7273,550838.0
2020-09-17 15:00:00,53.76,53.77,53.64,53.7,327868.0,46.736,46.7447,46.6317,46.6838,327868.0
2020-09-17 15:30:00,53.69,53.82,53.68,53.75,980327.0,46.6751,46.7882,46.6665,46.7273,980327.0
2020-09-18 09:30:00,53.81,53.85,53.59,53.67,639693.0,46.7795,46.8142,46.5882,46.6578,639693.0
2020-09-18 10:00:00,53.67,53.79,53.66,53.74,697427.0,46.6578,46.7621,46.6491,46.7186,697427.0
2020-09-18 10:30:00,53.75,53.75,53.61,53.64,803609.0,46.7273,46.7273,46.6056,46.6317,803609.0
2020-09-18 11:00:00,53.64,53.71,53.59,53.69,638753.0,46.6317,46.6925,46.5882,46.6751,638753.0
2020-09-18 11:30:00,53.69,53.69,53.55,53.6,375468.0,46.6751,46.6751,46.5534,46.5969,375468.0
2020-09-18 12:00:00,53.6,53.66,53.57,53.6,364912.0,46.5969,46.6491,46.5708,46.5969,364912.0
2020-09-18 12:30:00,53.6,53.61,53.49,53.54,327205.0,46.5969,46.6056,46.5013,46.5447,327205.0
2020-09-18 13:00:00,53.53,53.58,53.35,53.35,420399.0,46.5361,46.5795,46.3796,46.3796,420399.0
2020-09-18 13:30:00,53.34,53.45,53.27,53.44,383281.0,46.3709,46.4665,46.31,46.4578,383281.0
2020-09-18 14:00:00,53.43,53.51,53.37,53.48,270346.0,46.4491,46.5187,46.397,46.4926,270346.0
2020-09-18 14:30:00,53.48,53.52,53.43,53.48,411551.0,46.4926,46.5274,46.4491,46.4926,411551.0
2020-09-18 15:00:00,53.5,53.52,53.41,53.44,526905.0,46.51,46.5274,46.4317,46.4578,526905.0
2020-09-18 15:30:00,53.44,53.47,53.32,53.32,1044993.0,46.4578,46.4839,46.3535,46.3535,1044993.0
2020-09-21 09:30:00,52.42,52.48,52.23,52.46,1047738.0,45.5711,45.6232,45.4059,45.6059,1047738.0
2020-09-21 10:00:00,52.44,52.46,52.16,52.17,1121754.0,45.5885,45.6059,45.3451,45.3537,1121754.0
2020-09-21 10:30:00,52.16,52.17,52.0,52.12,825180.0,45.3451,45.3537,45.206,45.3103,825180.0
2020-09-21 11:00:00,52.11,52.27,52.1,52.19,714431.0,45.3016,45.4407,45.2929,45.3711,714431.0
2020-09-21 11:30:00,52.18,52.32,52.12,52.3,721409.0,45.3624,45.4841,45.3103,45.4668,721409.0
2020-09-21 12:00:00,52.3,52.43,52.3,52.41,667715.0,45.4668,45.5798,45.4668,45.5624,667715.0
2020-09-21 12:30:00,52.41,52.48,52.38,52.42,581032.0,45.5624,45.6232,45.5363,45.5711,581032.0
2020-09-21 13:00:00,52.44,52.54,52.37,52.53,651142.0,45.5885,45.6754,45.5276,45.6667,651142.0
2020-09-21 13:30:00,52.54,52.63,52.53,52.59,821044.0,45.6754,45.7536,45.6667,45.7189,821044.0
2020-09-21 14:00:00,52.58,52.67,52.55,52.65,730176.0,45.7102,45.7884,45.6841,45.771,730176.0
2020-09-21 14:30:00,52.64,52.64,52.53,52.59,621895.0,45.7623,45.7623,45.6667,45.7189,621895.0
2020-09-21 15:00:00,52.59,52.74,52.58,52.71,946176.0,45.7189,45.8493,45.7102,45.8232,946176.0
2020-09-21 15:30:00,52.72,52.87,52.66,52.86,1729513.0,45.8319,45.9623,45.7797,45.9536,1729513.0
2020-09-22 09:30:00,52.61,52.64,52.24,52.27,1662241.0,45.7363,45.7623,45.4146,45.4407,1662241.0
2020-09-22 10:00:00,52.28,52.42,52.24,52.39,1442757.0,45.4494,45.5711,45.4146,45.545,1442757.0
2020-09-22 10:30:00,52.4,52.42,52.05,52.05,965239.0,45.5537,45.5711,45.2494,45.2494,965239.0
2020-09-22 11:00:00,52.06,52.18,52.0,52.15,752039.0,45.2581,45.3624,45.206,45.3364,752039.0
2020-09-22 11:30:00,52.16,52.18,52.04,52.16,455212.0,45.3451,45.3624,45.2407,45.3451,455212.0
2020-09-22 12:00:00,52.16,52.25,52.14,52.24,110280.0,45.3451,45.4233,45.3277,45.4146,110280.0
2020-09-22 12:30:00,52.25,52.27,52.1,52.13,390074.0,45.4233,45.4407,45.2929,45.319,390074.0
2020-09-22 13:00:00,52.14,52.23,52.11,52.22,291625.0,45.3277,45.4059,45.3016,45.3972,291625.0
2020-09-22 13:30:00,52.21,52.27,52.19,52.27,143096.0,45.3885,45.4407,45.3711,45.4407,143096.0
2020-09-22 14:00:00,52.27,52.37,52.27,52.33,347715.0,45.4407,45.5276,45.4407,45.4928,347715.0
2020-09-22 14:30:00,52.32,52.35,52.27,52.3,302552.0,45.4841,45.5102,45.4407,45.4668,302552.0
2020-09-22 15:00:00,52.3,52.42,52.27,52.41,190519.0,45.4668,45.5711,45.4407,45.5624,190519.0
2020-09-22 15:30:00,52.41,52.49,52.37,52.41,1197337.0,45.5624,45.6319,45.5276,45.5624,1197337.0
2020-09-23 09:30:00,52.26,52.35,52.17,52.2,822274.0,45.432,45.5102,45.3537,45.3798,822274.0
2020-09-23 10:00:00,52.2,52.26,51.99,52.02,1980428.0,45.3798,45.432,45.1973,45.2233,1980428.0
2020-09-23 10:30:00,52.03,52.04,51.87,51.97,4910294.0,45.232,45.2407,45.0929,45.1799,4910294.0
2020-09-23 11:00:00,51.96,52.08,51.93,51.98,689979.0,45.1712,45.2755,45.1451,45.1886,689979.0
2020-09-23 11:30:00,51.96,51.98,51.83,51.88,447089.0,45.1712,45.1886,45.0582,45.1016,447089.0
2020-09-23 12:00:00,51.87,52.0,51.85,51.98,477072.0,45.0929,45.206,45.0756,45.1886,477072.0
2020-09-23 12:30:00,51.98,52.06,51.94,52.06,178964.0,45.1886,45.2581,45.1538,45.2581,178964.0
2020-09-23 13:00:00,52.07,52.07,51.96,51.97,139813.0,45.2668,45.2668,45.1712,45.1799,139813.0
2020-09-23 13:30:00,51.96,51.98,51.87,51.88,1134788.0,45.1712,45.1886,45.0929,45.1016,1134788.0
2020-09-23 14:00:00,51.87,51.87,51.63,51.74,2391674.0,45.0929,45.0929,44.8843,44.9799,2391674.0
2020-09-23 14:30:00,51.74,51.78,51.61,51.62,742384.0,44.9799,45.0147,44.8669,44.8756,742384.0
2020-09-23 15:00:00,51.62,51.75,51.54,51.71,607857.0,44.8756,44.9886,44.8061,44.9538,607857.0
2020-09-23 15:30:00,51.71,51.73,51.56,51.56,1542444.0,44.9538,44.9712,44.8234,44.8234,1542444.0
2020-09-24 09:30:00,50.84,51.07,50.77,51.03,1346064.0,44.1975,44.3975,44.1367,44.3627,1346064.0
2020-09-24 10:00:00,51.02,51.25,51.02,51.05,2108870.0,44.354,44.5539,44.354,44.3801,2108870.0
2020-09-24 10:30:00,51.05,51.1,50.89,51.1,1702243.0,44.3801,44.4235,44.241,44.4235,1702243.0
2020-09-24 11:00:00,51.09,51.23,50.97,51.2,563554.0,44.4149,44.5366,44.3105,44.5105,563554.0
2020-09-24 11:30:00,51.2,51.35,51.2,51.34,587596.0,44.5105,44.6409,44.5105,44.6322,587596.0
2020-09-24 12:00:00,51.35,51.41,51.3,51.34,729453.0,44.6409,44.693,44.5974,44.6322,729453.0
2020-09-24 12:30:00,51.35,51.45,51.26,51.44,793182.0,44.6409,44.7278,44.5626,44.7191,793182.0
2020-09-24 13:00:00,51.44,51.61,51.41,51.57,576640.0,44.7191,44.8669,44.693,44.8321,576640.0
2020-09-24 13:30:00,51.57,51.68,51.54,51.58,420451.0,44.8321,44.9278,44.8061,44.8408,420451.0
2020-09-24 14:00:00,51.58,51.61,51.43,51.47,424298.0,44.8408,44.8669,44.7104,44.7452,424298.0
2020-09-24 14:30:00,51.47,51.57,51.36,51.36,375136.0,44.7452,44.8321,44.6496,44.6496,375136.0
2020-09-24 15:00:00,51.36,51.47,51.26,51.28,893740.0,44.6496,44.7452,44.5626,44.58,893740.0
2020-09-24 15:30:00,51.27,51.45,51.22,51.35,1253257.0,44.5713,44.7278,44.5279,44.6409,1253257.0
2020-09-25 09:30:00,50.88,50.92,50.75,50.88,1050504.0,44.2323,44.2671,44.1193,44.2323,1050504.0
2020-09-25 10:00:00,50.89,50.91,50.6,50.89,1313329.0,44.241,44.2584,43.9889,44.241,1313329.0
2020-09-25 10:30:00,50.88,50.98,50.82,50.89,1231200.0,44.2323,44.3192,44.1801,44.241,1231200.0
2020-09-25 11:00:00,50.9,50.98,50.81,50.94,591601.0,44.2497,44.3192,44.1714,44.2844,591601.0
2020-09-25 11:30:00,50.94,50.98,50.83,50.84,310189.0,44.2844,44.3192,44.1888,44.1975,310189.0
2020-09-25 12:00:00,50.84,50.99,50.83,50.9,545919.0,44.1975,44.3279,44.1888,44.2497,545919.0
2020-09-25 12:30:00,50.91,50.95,50.87,50.93,502985.0,44.2584,44.2931,44.2236,44.2758,502985.0
2020-09-25 13:00:00,50.94,50.99,50.9,50.96,529989.0,44.2844,44.3279,44.2497,44.3018,529989.0
2020-09-25 13:30:00,50.96,51.05,50.93,51.04,833290.0,44.3018,44.3801,44.2758,44.3714,833290.0
2020-09-25 14:00:00,51.04,51.12,51.03,51.11,561222.0,44.3714,44.4409,44.3627,44.4322,561222.0
2020-09-25 14:30:00,51.09,51.13,51.04,51.12,518728.0,44.4149,44.4496,44.3714,44.4409,518728.0
2020-09-25 15:00:00,51.12,51.3,51.11,51.28,607291.0,44.4409,44.5974,44.4322,44.58,607291.0
2020-09-25 15:30:00,51.28,51.38,51.24,51.35,1724926.0,44.58,44.667,44.5453,44.6409,1724926.0
2020-09-28 09:30:00,52.08,52.2,51.93,52.0,1319805.0,45.2755,45.3798,45.1451,45.206,1319805.0
2020-09-28 10:00:00,52.01,52.07,51.96,51.99,533719.0,45.2146,45.2668,45.1712,45.1973,533719.0
2020-09-28 10:30:00,51.99,52.04,51.81,51.84,509627.0,45.1973,45.2407,45.0408,45.0669,509627.0
2020-09-28 11:00:00,51.85,51.93,51.82,51.92,415036.0,45.0756,45.1451,45.0495,45.1364,415036.0
2020-09-28 11:30:00,51.93,51.93,51.85,51.87,271225.0,45.1451,45.1451,45.0756,45.0929,271225.0
2020-09-28 12:00:00,51.87,51.87,51.76,51.78,316048.0,45.0929,45.0929,44.9973,45.0147,316048.0
2020-09-28 12:30:00,51.78,51.89,51.74,51.87,595809.0,45.0147,45.1103,44.9799,45.0929,595809.0
2020-09-28 13:00:00,51.87,51.88,51.8,51.84,294340.0,45.0929,45.1016,45.0321,45.0669,294340.0
2020-09-28 13:30:00,51.85,51.9,51.83,51.89,225314.0,45.0756,45.119,45.0582,45.1103,225314.0
2020-09-28 14:00:00,51.89,51.95,51.86,51.93,870187.0,45.1103,45.1625,45.0842,45.1451,870187.0
2020-09-28 14:30:00,51.93,52.03,51.92,51.99,238108.0,45.1451,45.232,45.1364,45.1973,238108.0
2020-09-28 15:00:00,51.99,52.0,51.93,51.98,562769.0,45.1973,45.206,45.1451,45.1886,562769.0
2020-09-28 15:30:00,51.98,51.99,51.91,51.98,991206.0,45.1886,45.1973,45.1277,45.1886,991206.0
2020-09-29 09:30:00,51.86,51.98,51.81,51.9,816473.0,45.0842,45.1886,45.0408,45.119,816473.0
2020-09-29 10:00:00,51.91,52.02,51.88,52.01,454585.0,45.1277,45.2233,45.1016,45.2146,454585.0
2020-09-29 10:30:00,52.0,52.01,51.8,51.87,657524.0,45.206,45.2146,45.0321,45.0929,657524.0
2020-09-29 11:00:00,51.87,51.97,51.84,51.92,630226.0,45.0929,45.1799,45.0669,45.1364,630226.0
2020-09-29 11:30:00,51.92,51.96,51.8,51.86,294142.0,45.1364,45.1712,45.0321,45.0842,294142.0
2020-09-29 12:00:00,51.86,51.88,51.8,51.88,193995.0,45.0842,45.1016,45.0321,45.1016,193995.0
2020-09-29 12:30:00,51.88,51.98,51.87,51.96,399016.0,45.1016,45.1886,45.0929,45.1712,399016.0
2020-09-29 13:00:00,51.96,51.99,51.86,51.98,324632.0,45.1712,45.1973,45.0842,45.1886,324632.0
2020-09-29 13:30:00,51.98,52.08,51.96,52.06,483420.0,45.1886,45.2755,45.1712,45.2581,483420.0
2020-09-29 14:00:00,52.07,52.12,52.04,52.11,323200.0,45.2668,45.3103,45.2407,45.3016,323200.0
2020-09-29 14:30:00,52.11,52.14,52.06,52.06,300715.0,45.3016,45.3277,45.2581,45.2581,300715.0
2020-09-29 15:00:00,52.07,52.1,52.0,52.02,341931.0,45.2668,45.2929,45.206,45.2233,341931.0
2020-09-29 15:30:00,52.02,52.06,51.96,51.98,982736.0,45.2233,45.2581,45.1712,45.1886,982736.0
2020-09-30 09:30:00,52.37,52.68,52.34,52.66,4290009.0,45.5276,45.7971,45.5015,45.7797,4290009.0
2020-09-30 10:00:00,52.66,52.83,52.6,52.78,1423426.0,45.7797,45.9275,45.7276,45.884,1423426.0
2020-09-30 10:30:00,52.8,52.85,52.74,52.76,1153909.0,45.9014,45.9449,45.8493,45.8667,1153909.0
2020-09-30 11:00:00,52.76,52.84,52.71,52.78,865386.0,45.8667,45.9362,45.8232,45.884,865386.0
2020-09-30 11:30:00,52.78,52.84,52.71,52.82,337994.0,45.884,45.9362,45.8232,45.9188,337994.0
2020-09-30 12:00:00,52.82,52.92,52.82,52.91,367000.0,45.9188,46.0058,45.9188,45.9971,367000.0
2020-09-30 12:30:00,52.91,52.92,52.76,52.81,845052.0,45.9971,46.0058,45.8667,45.9101,845052.0
2020-09-30 13:00:00,52.82,52.82,52.71,52.76,594865.0,45.9188,45.9188,45.8232,45.8667,594865.0
2020-09-30 13:30:00,52.76,52.84,52.74,52.81,556235.0,45.8667,45.9362,45.8493,45.9101,556235.0
2020-09-30 14:00:00,52.82,52.89,52.69,52.83,1473456.0,45.9188,45.9797,45.8058,45.9275,1473456.0
2020-09-30 14:30:00,52.82,52.86,52.66,52.79,1764408.0,45.9188,45.9536,45.7797,45.8927,1764408.0
2020-09-30 15:00:00,52.79,52.83,52.58,52.72,2189669.0,45.8927,45.9275,45.7102,45.8319,2189669.0
2020-09-30 15:30:00,52.72,52.86,52.67,52.76,2441839.0,45.8319,45.9536,45.7884,45.8667,2441839.0
2020-10-01 09:30:00,53.17,53.17,52.92,52.98,1359031.0,46.2231,46.2231,46.0058,46.0579,1359031.0
2020-10-01 10:00:00,52.97,53.01,52.85,52.91,1001533.0,46.0492,46.084,45.9449,45.9971,1001533.0
2020-10-01 10:30:00,52.92,53.02,52.91,52.98,518842.0,46.0058,46.0927,45.9971,46.0579,518842.0
2020-10-01 11:00:00,53.0,53.12,52.93,53.11,624175.0,46.0753,46.1796,46.0144,46.1709,624175.0
2020-10-01 11:30:00,53.12,53.14,53.06,53.13,319486.0,46.1796,46.197,46.1275,46.1883,319486.0
2020-10-01 12:00:00,53.12,53.13,52.98,53.07,502935.0,46.1796,46.1883,46.0579,46.1362,502935.0
2020-10-01 12:30:00,53.07,53.14,53.06,53.12,362935.0,46.1362,46.197,46.1275,46.1796,362935.0
2020-10-01 13:00:00,53.12,53.22,53.1,53.19,293428.0,46.1796,46.2666,46.1622,46.2405,293428.0
2020-10-01 13:30:00,53.2,53.24,53.11,53.15,608876.0,46.2492,46.2839,46.1709,46.2057,608876.0
2020-10-01 14:00:00,53.16,53.24,53.06,53.22,1020394.0,46.2144,46.2839,46.1275,46.2666,1020394.0
2020-10-01 14:30:00,53.22,53.3,53.22,53.29,540431.0,46.2666,46.3361,46.2666,46.3274,540431.0
2020-10-01 15:00:00,53.29,53.32,53.13,53.14,591983.0,46.3274,46.3535,46.1883,46.197,591983.0
2020-10-01 15:30:00,53.14,53.31,53.1,53.3,1304021.0,46.197,46.3448,46.1622,46.3361,1304021.0
2020-10-02 09:30:00,52.47,53.03,52.43,52.95,1038476.0,45.6145,46.1014,45.5798,46.0318,1038476.0
2020-10-02 10:00:00,52.95,53.12,52.95,53.01,351565.0,46.0318,46.1796,46.0318,46.084,351565.0
2020-10-02 10:30:00,53.0,53.05,52.92,52.97,429743.0,46.0753,46.1188,46.0058,46.0492,429743.0
2020-10-02 11:00:00,52.95,53.05,52.9,53.04,333164.0,46.0318,46.1188,45.9884,46.1101,333164.0
2020-10-02 11:30:00,53.04,53.05,52.74,52.75,182803.0,46.1101,46.1188,45.8493,45.858,182803.0
2020-10-02 12:00:00,52.74,52.97,52.64,52.88,870485.0,45.8493,46.0492,45.7623,45.971,870485.0
2020-10-02 12:30:00,52.89,52.92,52.76,52.83,518522.0,45.9797,46.0058,45.8667,45.9275,518522.0
2020-10-02 13:00:00,52.84,52.86,52.72,52.74,154790.0,45.9362,45.9536,45.8319,45.8493,154790.0
2020-10-02 13:30:00,52.75,52.76,52.59,52.7,307772.0,45.858,45.8667,45.7189,45.8145,307772.0
2020-10-02 14:00:00,52.69,52.83,52.69,52.79,441187.0,45.8058,45.9275,45.8058,45.8927,441187.0
2020-10-02 14:30:00,52.8,52.81,52.68,52.73,434938.0,45.9014,45.9101,45.7971,45.8406,434938.0
2020-10-02 15:00:00,52.73,52.74,52.61,52.72,1018300.0,45.8406,45.8493,45.7363,45.8319,1018300.0
2020-10-02 15:30:00,52.72,52.77,52.63,52.65,640208.0,45.8319,45.8754,45.7536,45.771,640208.0
2020-10-05 09:30:00,52.95,53.14,52.95,53.08,1000710.0,46.0318,46.197,46.0318,46.1448,1000710.0
2020-10-05 10:00:00,53.09,53.2,53.08,53.14,371266.0,46.1535,46.2492,46.1448,46.197,371266.0
2020-10-05 10:30:00,53.14,53.26,53.12,53.23,516839.0,46.197,46.3013,46.1796,46.2753,516839.0
2020-10-05 11:00:00,53.24,53.27,53.18,53.21,252992.0,46.2839,46.31,46.2318,46.2579,252992.0
2020-10-05 11:30:00,53.21,53.22,53.13,53.16,315009.0,46.2579,46.2666,46.1883,46.2144,315009.0
2020-10-05 12:00:00,53.17,53.18,53.13,53.15,175419.0,46.2231,46.2318,46.1883,46.2057,175419.0
2020-10-05 12:30:00,53.15,53.2,53.14,53.19,223875.0,46.2057,46.2492,46.197,46.2405,223875.0
2020-10-05 13:00:00,53.19,53.2,53.16,53.19,231134.0,46.2405,46.2492,46.2144,46.2405,231134.0
2020-10-05 13:30:00,53.19,53.2,53.09,53.11,505644.0,46.2405,46.2492,46.1535,46.1709,505644.0
2020-10-05 14:00:00,53.1,53.15,53.06,53.13,271681.0,46.1622,46.2057,46.1275,46.1883,271681.0
2020-10-05 14:30:00,53.12,53.21,53.11,53.21,245001.0,46.1796,46.2579,46.1709,46.2579,245001.0
2020-10-05 15:00:00,53.22,53.35,53.19,53.35,289413.0,46.2666,46.3796,46.2405,46.3796,289413.0
2020-10-05 15:30:00,53.35,53.38,53.28,53.36,747283.0,46.3796,46.4057,46.3187,46.3883,747283.0
2020-10-06 09:30:00,53.57,53.67,53.46,53.59,925213.0,46.5708,46.6578,46.4752,46.5882,925213.0
2020-10-06 10:00:00,53.59,53.76,53.59,53.74,480641.0,46.5882,46.736,46.5882,46.7186,480641.0
2020-10-06 10:30:00,53.74,53.82,53.64,53.72,387316.0,46.7186,46.7882,46.6317,46.7012,387316.0
2020-10-06 11:00:00,53.73,53.78,53.64,53.68,295178.0,46.7099,46.7534,46.6317,46.6665,295178.0
2020-10-06 11:30:00,53.66,53.74,53.57,53.59,270283.0,46.6491,46.7186,46.5708,46.5882,270283.0
2020-10-06 12:00:00,53.58,53.65,53.58,53.64,122422.0,46.5795,46.6404,46.5795,46.6317,122422.0
2020-10-06 12:30:00,53.64,53.74,53.6,53.73,144259.0,46.6317,46.7186,46.5969,46.7099,144259.0
2020-10-06 13:00:00,53.73,53.76,53.7,53.74,223667.0,46.7099,46.736,46.6838,46.7186,223667.0
2020-10-06 13:30:00,53.74,53.78,53.7,53.76,600079.0,46.7186,46.7534,46.6838,46.736,600079.0
2020-10-06 14:00:00,53.77,53.83,53.75,53.79,379995.0,46.7447,46.7969,46.7273,46.7621,379995.0
2020-10-06 14:30:00,53.8,53.86,53.34,53.55,2189002.0,46.7708,46.8229,46.3709,46.5534,2189002.0
2020-10-06 15:00:00,53.52,53.54,53.28,53.52,1367886.0,46.5274,46.5447,46.3187,46.5274,1367886.0
2020-10-06 15:30:00,53.52,53.6,53.34,53.43,941000.0,46.5274,46.5969,46.3709,46.4491,941000.0
2020-10-07 09:30:00,53.94,54.08,53.92,53.97,669718.0,46.8925,47.0142,46.8751,46.9186,669718.0
2020-10-07 10:00:00,53.97,53.99,53.85,53.94,1262064.0,46.9186,46.936,46.8142,46.8925,1262064.0
2020-10-07 10:30:00,53.94,54.01,53.88,53.98,580478.0,46.8925,46.9533,46.8403,46.9273,580478.0
2020-10-07 11:00:00,54.0,54.08,53.99,54.05,407686.0,46.9446,47.0142,46.936,46.9881,407686.0
2020-10-07 11:30:00,54.05,54.08,54.03,54.04,265312.0,46.9881,47.0142,46.9707,46.9794,265312.0
2020-10-07 12:00:00,54.05,54.11,53.79,53.84,1147642.0,46.9881,47.0403,46.7621,46.8056,1147642.0
2020-10-07 12:30:00,53.83,53.97,53.81,53.96,605938.0,46.7969,46.9186,46.7795,46.9099,605938.0
2020-10-07 13:00:00,53.98,54.07,53.97,54.05,121440.0,46.9273,47.0055,46.9186,46.9881,121440.0
2020-10-07 13:30:00,54.06,54.18,54.03,54.14,556234.0,46.9968,47.1011,46.9707,47.0664,556234.0
2020-10-07 14:00:00,54.13,54.15,54.07,54.11,345852.0,47.0577,47.075,47.0055,47.0403,345852.0
2020-10-07 14:30:00,54.11,54.12,54.04,54.11,373316.0,47.0403,47.049,46.9794,47.0403,373316.0
2020-10-07 15:00:00,54.11,54.15,54.09,54.12,398630.0,47.0403,47.075,47.0229,47.049,398630.0
2020-10-07 15:30:00,54.12,54.12,54.01,54.02,773191.0,47.049,47.049,46.9533,46.962,773191.0
2020-10-08 09:30:00,54.22,54.24,54.11,54.2,796281.0,47.1359,47.1533,47.0403,47.1185,796281.0
2020-10-08 10:00:00,54.21,54.25,54.1,54.19,722008.0,47.1272,47.162,47.0316,47.1098,722008.0
2020-10-08 10:30:00,54.19,54.29,54.18,54.25,293573.0,47.1098,47.1968,47.1011,47.162,293573.0
2020-10-08 11:00:00,54.25,54.31,54.2,54.23,319183.0,47.162,47.2141,47.1185,47.1446,319183.0
2020-10-08 11:30:00,54.23,54.34,54.15,54.32,375911.0,47.1446,47.2402,47.075,47.2228,375911.0
2020-10-08 12:00:00,54.32,54.42,54.32,54.41,375535.0,47.2228,47.3098,47.2228,47.3011,375535.0
2020-10-08 12:30:00,54.41,54.49,54.4,54.47,291362.0,47.3011,47.3706,47.2924,47.3532,291362.0
2020-10-08 13:00:00,54.48,54.48,54.37,54.41,249670.0,47.3619,47.3619,47.2663,47.3011,249670.0
2020-10-08 13:30:00,54.4,54.46,54.39,54.43,133765.0,47.2924,47.3445,47.2837,47.3185,133765.0
2020-10-08 14:00:00,54.42,54.51,54.41,54.48,224368.0,47.3098,47.388,47.3011,47.3619,224368.0
2020-10-08 14:30:00,54.48,54.49,54.41,54.41,200786.0,47.3619,47.3706,47.3011,47.3011,200786.0
2020-10-08 15:00:00,54.4,54.47,54.38,54.43,228679.0,47.2924,47.3532,47.275,47.3185,228679.0
2020-10-08 15:30:00,54.43,54.45,54.37,54.44,463164.0,47.3185,47.3359,47.2663,47.3272,463164.0
2020-10-09 09:30:00,54.57,54.64,54.45,54.6,901669.0,47.4402,47.501,47.3359,47.4663,901669.0
2020-10-09 10:00:00,54.59,54.74,54.58,54.73,400360.0,47.4576,47.588,47.4489,47.5793,400360.0
2020-10-09 10:30:00,54.73,54.9,54.73,54.87,872366.0,47.5793,47.7271,47.5793,47.701,872366.0
2020-10-09 11:00:00,54.88,54.94,54.85,54.89,299158.0,47.7097,47.7618,47.6836,47.7184,299158.0
2020-10-09 11:30:00,54.88,54.96,54.84,54.95,1153183.0,47.7097,47.7792,47.6749,47.7705,1153183.0
2020-10-09 12:00:00,54.96,54.96,54.85,54.86,515616.0,47.7792,47.7792,47.6836,47.6923,515616.0
2020-10-09 12:30:00,54.86,54.9,54.84,54.9,199017.0,47.6923,47.7271,47.6749,47.7271,199017.0
2020-10-09 13:00:00,54.9,54.94,54.88,54.89,180855.0,47.7271,47.7618,47.7097,47.7184,180855.0
2020-10-09 13:30:00,54.88,54.89,54.85,54.86,91749.0,47.7097,47.7184,47.6836,47.6923,91749.0
2020-10-09 14:00:00,54.87,54.88,54.82,54.83,135970.0,47.701,47.7097,47.6575,47.6662,135970.0
2020-10-09 14:30:00,54.83,54.85,54.77,54.82,474622.0,47.6662,47.6836,47.614,47.6575,474622.0
2020-10-09 15:00:00,54.82,54.85,54.8,54.84,251106.0,47.6575,47.6836,47.6401,47.6749,251106.0
2020-10-09 15:30:00,54.84,54.86,54.8,54.85,527949.0,47.6749,47.6923,47.6401,47.6836,527949.0
2020-10-12 09:30:00,55.07,55.09,54.95,55.08,972873.0,47.8748,47.8922,47.7705,47.8835,972873.0
2020-10-12 10:00:00,55.09,55.13,55.05,55.13,387003.0,47.8922,47.927,47.8575,47.927,387003.0
2020-10-12 10:30:00,55.12,55.23,55.1,55.22,443638.0,47.9183,48.0139,47.9009,48.0052,443638.0
2020-10-12 11:00:00,55.23,55.32,55.21,55.21,608516.0,48.0139,48.0922,47.9966,47.9966,608516.0
2020-10-12 11:30:00,55.22,55.24,55.11,55.15,570452.0,48.0052,48.0226,47.9096,47.9444,570452.0
2020-10-12 12:00:00,55.14,55.31,55.14,55.29,421023.0,47.9357,48.0835,47.9357,48.0661,421023.0
2020-10-12 12:30:00,55.29,55.34,55.28,55.3,366375.0,48.0661,48.1096,48.0574,48.0748,366375.0
2020-10-12 13:00:00,55.3,55.36,55.26,55.33,389610.0,48.0748,48.127,48.04,48.1009,389610.0
2020-10-12 13:30:00,55.33,55.36,55.26,55.3,177423.0,48.1009,48.127,48.04,48.0748,177423.0
2020-10-12 14:00:00,55.31,55.36,55.3,55.36,165787.0,48.0835,48.127,48.0748,48.127,165787.0
2020-10-12 14:30:00,55.37,55.37,55.29,55.29,309711.0,48.1356,48.1356,48.0661,48.0661,309711.0
2020-10-12 15:00:00,55.3,55.32,55.23,55.29,275120.0,48.0748,48.0922,48.0139,48.0661,275120.0
2020-10-12 15:30:00,55.29,55.29,55.2,55.24,479129.0,48.0661,48.0661,47.9879,48.0226,479129.0
2020-10-13 09:30:00,55.06,55.06,54.78,54.91,724183.0,47.8662,47.8662,47.6227,47.7358,724183.0
2020-10-13 10:00:00,54.9,54.94,54.73,54.89,461527.0,47.7271,47.7618,47.5793,47.7184,461527.0
2020-10-13 10:30:00,54.88,54.91,54.76,54.87,270783.0,47.7097,47.7358,47.6053,47.701,270783.0
2020-10-13 11:00:00,54.87,54.95,54.83,54.9,167410.0,47.701,47.7705,47.6662,47.7271,167410.0
2020-10-13 11:30:00,54.9,54.95,54.87,54.92,358825.0,47.7271,47.7705,47.701,47.7444,358825.0
2020-10-13 12:00:00,54.91,54.96,54.89,54.95,343888.0,47.7358,47.7792,47.7184,47.7705,343888.0
2020-10-13 12:30:00,54.95,55.02,54.91,55.02,360519.0,47.7705,47.8314,47.7358,47.8314,360519.0
2020-10-13 13:00:00,55.02,55.04,54.91,54.97,332722.0,47.8314,47.8488,47.7358,47.7879,332722.0
2020-10-13 13:30:00,54.96,54.99,54.88,54.89,239434.0,47.7792,47.8053,47.7097,47.7184,239434.0
2020-10-13 14:00:00,54.89,54.99,54.87,54.94,218608.0,47.7184,47.8053,47.701,47.7618,218608.0
2020-10-13 14:30:00,54.93,54.97,54.86,54.95,854014.0,47.7531,47.7879,47.6923,47.7705,854014.0
2020-10-13 15:00:00,54.94,55.06,54.94,55.05,529166.0,47.7618,47.8662,47.7618,47.8575,529166.0
2020-10-13 15:30:00,55.05,55.08,54.99,55.0,741506.0,47.8575,47.8835,47.8053,47.814,741506.0
2020-10-14 09:30:00,55.0,55.13,54.92,55.06,884698.0,47.814,47.927,47.7444,47.8662,884698.0
2020-10-14 10:00:00,55.05,55.09,54.96,54.97,590609.0,47.8575,47.8922,47.7792,47.7879,590609.0
2020-10-14 10:30:00,54.98,55.08,54.9,55.06,325356.0,47.7966,47.8835,47.7271,47.8662,325356.0
2020-10-14 11:00:00,55.07,55.11,55.01,55.04,650300.0,47.8748,47.9096,47.8227,47.8488,650300.0
2020-10-14 11:30:00,55.04,55.07,54.86,54.87,529142.0,47.8488,47.8748,47.6923,47.701,529142.0
2020-10-14 12:00:00,54.87,54.92,54.69,54.77,842646.0,47.701,47.7444,47.5445,47.614,842646.0
2020-10-14 12:30:00,54.77,54.88,54.76,54.85,271762.0,47.614,47.7097,47.6053,47.6836,271762.0
2020-10-14 13:00:00,54.84,54.9,54.83,54.86,294822.0,47.6749,47.7271,47.6662,47.6923,294822.0
2020-10-14 13:30:00,54.86,54.9,54.8,54.89,442482.0,47.6923,47.7271,47.6401,47.7184,442482.0
2020-10-14 14:00:00,54.9,54.93,54.73,54.76,601037.0,47.7271,47.7531,47.5793,47.6053,601037.0
2020-10-14 14:30:00,54.76,54.8,54.71,54.79,468960.0,47.6053,47.6401,47.5619,47.6314,468960.0
2020-10-14 15:00:00,54.79,54.86,54.75,54.77,796385.0,47.6314,47.6923,47.5967,47.614,796385.0
2020-10-14 15:30:00,54.76,54.82,54.64,54.67,1134112.0,47.6053,47.6575,47.501,47.5271,1134112.0
2020-10-15 09:30:00,53.89,54.16,53.82,54.12,610532.0,46.849,47.0837,46.7882,47.049,610532.0
2020-10-15 10:00:00,54.12,54.13,53.97,53.98,672644.0,47.049,47.0577,46.9186,46.9273,672644.0
2020-10-15 10:30:00,53.98,54.03,53.88,54.02,749334.0,46.9273,46.9707,46.8403,46.962,749334.0
2020-10-15 11:00:00,54.01,54.09,53.97,54.02,662336.0,46.9533,47.0229,46.9186,46.962,662336.0
2020-10-15 11:30:00,54.02,54.13,54.02,54.04,993468.0,46.962,47.0577,46.962,46.9794,993468.0
2020-10-15 12:00:00,54.04,54.12,54.02,54.09,676208.0,46.9794,47.049,46.962,47.0229,676208.0
2020-10-15 12:30:00,54.08,54.13,54.05,54.12,815508.0,47.0142,47.0577,46.9881,47.049,815508.0
2020-10-15 13:00:00,54.12,54.17,54.1,54.16,341812.0,47.049,47.0924,47.0316,47.0837,341812.0
2020-10-15 13:30:00,54.16,54.22,54.15,54.19,466458.0,47.0837,47.1359,47.075,47.1098,466458.0
2020-10-15 14:00:00,54.19,54.26,54.18,54.24,402713.0,47.1098,47.1707,47.1011,47.1533,402713.0
2020-10-15 14:30:00,54.23,54.24,54.16,54.24,402008.0,47.1446,47.1533,47.0837,47.1533,402008.0
2020-10-15 15:00:00,54.23,54.32,54.22,54.31,607565.0,47.1446,47.2228,47.1359,47.2141,607565.0
2020-10-15 15:30:00,54.3,54.33,54.21,54.25,1050852.0,47.2055,47.2315,47.1272,47.162,1050852.0
2020-10-16 09:30:00,54.47,54.54,54.28,54.44,1137365.0,47.3532,47.4141,47.1881,47.3272,1137365.0
2020-10-16 10:00:00,54.44,54.6,54.44,54.6,501670.0,47.3272,47.4663,47.3272,47.4663,501670.0
2020-10-16 10:30:00,54.6,54.61,54.48,54.55,666057.0,47.4663,47.4749,47.3619,47.4228,666057.0
2020-10-16 11:00:00,54.55,54.57,54.39,54.41,574013.0,47.4228,47.4402,47.2837,47.3011,574013.0
2020-10-16 11:30:00,54.41,54.51,54.4,54.51,326188.0,47.3011,47.388,47.2924,47.388,326188.0
2020-10-16 12:00:00,54.51,54.53,54.42,54.52,388534.0,47.388,47.4054,47.3098,47.3967,388534.0
2020-10-16 12:30:00,54.51,54.55,54.44,54.55,420571.0,47.388,47.4228,47.3272,47.4228,420571.0
2020-10-16 13:00:00,54.54,54.6,54.53,54.57,288189.0,47.4141,47.4663,47.4054,47.4402,288189.0
2020-10-16 13:30:00,54.57,54.6,54.54,54.55,174935.0,47.4402,47.4663,47.4141,47.4228,174935.0
2020-10-16 14:00:00,54.55,54.59,54.52,54.58,467718.0,47.4228,47.4576,47.3967,47.4489,467718.0
2020-10-16 14:30:00,54.58,54.6,54.55,54.58,245787.0,47.4489,47.4663,47.4228,47.4489,245787.0
2020-10-16 15:00:00,54.58,54.58,54.46,54.49,342975.0,47.4489,47.4489,47.3445,47.3706,342975.0
2020-10-16 15:30:00,54.49,54.51,54.42,54.47,979331.0,47.3706,47.388,47.3098,47.3532,979331.0
2020-10-19 09:30:00,54.62,54.84,54.6,54.74,875763.0,47.4836,47.6749,47.4663,47.588,875763.0
2020-10-19 10:00:00,54.74,54.74,54.54,54.7,584606.0,47.588,47.588,47.4141,47.5532,584606.0
2020-10-19 10:30:00,54.71,54.71,54.52,54.62,533843.0,47.5619,47.5619,47.3967,47.4836,533843.0
2020-10-19 11:00:00,54.63,54.7,54.55,54.63,428079.0,47.4923,47.5532,47.4228,47.4923,428079.0
2020-10-19 11:30:00,54.63,54.68,54.58,54.62,509211.0,47.4923,47.5358,47.4489,47.4836,509211.0
2020-10-19 12:00:00,54.62,54.67,54.58,54.6,340915.0,47.4836,47.5271,47.4489,47.4663,340915.0
2020-10-19 12:30:00,54.59,54.62,54.57,54.58,315941.0,47.4576,47.4836,47.4402,47.4489,315941.0
2020-10-19 13:00:00,54.59,54.6,54.52,54.58,304625.0,47.4576,47.4663,47.3967,47.4489,304625.0
2020-10-19 13:30:00,54.58,54.58,54.47,54.51,393435.0,47.4489,47.4489,47.3532,47.388,393435.0
2020-10-19 14:00:00,54.51,54.56,54.48,54.52,735807.0,47.388,47.4315,47.3619,47.3967,735807.0
2020-10-19 14:30:00,54.52,54.52,54.26,54.29,741039.0,47.3967,47.3967,47.1707,47.1968,741039.0
2020-10-19 15:00:00,54.29,54.34,54.22,54.28,1184915.0,47.1968,47.2402,47.1359,47.1881,1184915.0
2020-10-19 15:30:00,54.27,54.35,54.23,54.34,1905184.0,47.1794,47.2489,47.1446,47.2402,1905184.0
2020-10-20 09:30:00,54.65,54.87,54.65,54.86,1288546.0,47.5097,47.701,47.5097,47.6923,1288546.0
2020-10-20 10:00:00,54.87,54.94,54.79,54.82,789918.0,47.701,47.7618,47.6314,47.6575,789918.0
2020-10-20 10:30:00,54.83,54.92,54.81,54.82,510799.0,47.6662,47.7444,47.6488,47.6575,510799.0
2020-10-20 11:00:00,54.81,54.89,54.72,54.84,823096.0,47.6488,47.7184,47.5706,47.6749,823096.0
2020-10-20 11:30:00,54.84,54.93,54.82,54.92,953344.0,47.6749,47.7531,47.6575,47.7444,953344.0
2020-10-20 12:00:00,54.92,54.94,54.86,54.87,335431.0,47.7444,47.7618,47.6923,47.701,335431.0
2020-10-20 12:30:00,54.87,55.07,54.85,55.03,12452952.0,47.701,47.8748,47.6836,47.8401,12452952.0
2020-10-20 13:00:00,55.03,55.17,55.02,55.14,693545.0,47.8401,47.9618,47.8314,47.9357,693545.0
2020-10-20 13:30:00,55.14,55.24,55.11,55.15,831479.0,47.9357,48.0226,47.9096,47.9444,831479.0
2020-10-20 14:00:00,55.15,55.19,55.11,55.14,289533.0,47.9444,47.9792,47.9096,47.9357,289533.0
2020-10-20 14:30:00,55.14,55.16,55.04,55.05,661242.0,47.9357,47.9531,47.8488,47.8575,661242.0
2020-10-20 15:00:00,55.05,55.1,54.92,55.01,2989831.0,47.8575,47.9009,47.7444,47.8227,2989831.0
2020-10-20 15:30:00,55.0,55.07,54.94,54.97,5229770.0,47.814,47.8748,47.7618,47.7879,5229770.0
2020-10-21 09:30:00,55.06,55.45,55.0,55.41,4394084.0,47.8662,48.2052,47.814,48.1704,4394084.0
2020-10-21 10:00:00,55.42,55.44,55.32,55.41,3187084.0,48.1791,48.1965,48.0922,48.1704,3187084.0
2020-10-21 10:30:00,55.41,55.45,55.29,55.3,1649223.0,48.1704,48.2052,48.0661,48.0748,1649223.0
2020-10-21 11:00:00,55.3,55.31,55.14,55.25,4564428.0,48.0748,48.0835,47.9357,48.0313,4564428.0
2020-10-21 11:30:00,55.25,55.32,55.24,55.27,8133719.0,48.0313,48.0922,48.0226,48.0487,8133719.0
2020-10-21 12:00:00,55.28,55.41,55.24,55.3,1644457.0,48.0574,48.1704,48.0226,48.0748,1644457.0
2020-10-21 12:30:00,55.3,55.33,55.19,55.21,1133534.0,48.0748,48.1009,47.9792,47.9966,1133534.0
2020-10-21 13:00:00,55.2,55.28,55.19,55.26,614309.0,47.9879,48.0574,47.9792,48.04,614309.0
2020-10-21 13:30:00,55.27,55.29,55.19,55.21,624845.0,48.0487,48.0661,47.9792,47.9966,624845.0
2020-10-21 14:00:00,55.21,55.28,55.18,55.27,821432.0,47.9966,48.0574,47.9705,48.0487,821432.0
2020-10-21 14:30:00,55.26,55.3,55.24,55.29,2418097.0,48.04,48.0748,48.0226,48.0661,2418097.0
2020-10-21 15:00:00,55.29,55.31,55.22,55.29,984543.0,48.0661,48.0835,48.0052,48.0661,984543.0
2020-10-21 15:30:00,55.3,55.33,55.15,55.18,8260426.0,48.0748,48.1009,47.9444,47.9705,8260426.0
2020-10-22 09:30:00,55.23,55.29,55.13,55.2,2553684.0,48.0139,48.0661,47.927,47.9879,2553684.0
2020-10-22 10:00:00,55.19,55.2,54.95,55.01,1118542.0,47.9792,47.9879,47.7705,47.8227,1118542.0
2020-10-22 10:30:00,55.01,55.06,54.88,55.03,1776047.0,47.8227,47.8662,47.7097,47.8401,1776047.0
2020-10-22 11:00:00,55.03,55.19,55.0,55.16,773912.0,47.8401,47.9792,47.814,47.9531,773912.0
2020-10-22 11:30:00,55.16,55.19,55.1,55.11,6391032.0,47.9531,47.9792,47.9009,47.9096,6391032.0
2020-10-22 12:00:00,55.11,55.15,55.07,55.11,445280.0,47.9096,47.9444,47.8748,47.9096,445280.0
2020-10-22 12:30:00,55.12,55.17,55.05,55.17,709772.0,47.9183,47.9618,47.8575,47.9618,709772.0
2020-10-22 13:00:00,55.17,55.25,55.13,55.2,1340605.0,47.9618,48.0313,47.927,47.9879,1340605.0
2020-10-22 13:30:00,55.2,55.23,55.15,55.19,1025927.0,47.9879,48.0139,47.9444,47.9792,1025927.0
2020-10-22 14:00:00,55.2,55.25,55.19,55.19,668216.0,47.9879,48.0313,47.9792,47.9792,668216.0
2020-10-22 14:30:00,55.19,55.24,55.17,55.22,1805276.0,47.9792,48.0226,47.9618,48.0052,1805276.0
2020-10-22 15:00:00,55.23,55.24,55.16,55.19,1071518.0,48.0139,48.0226,47.9531,47.9792,1071518.0
2020-10-22 15:30:00,55.2,55.24,55.09,55.12,5126526.0,47.9879,48.0226,47.8922,47.9183,5126526.0
2020-10-23 09:30:00,55.21,55.21,54.99,55.04,742454.0,47.9966,47.9966,47.8053,47.8488,742454.0
2020-10-23 10:00:00,55.05,55.14,54.94,55.12,995344.0,47.8575,47.9357,47.7618,47.9183,995344.0
2020-10-23 10:30:00,55.11,55.19,55.1,55.18,805453.0,47.9096,47.9792,47.9009,47.9705,805453.0
2020-10-23 11:00:00,55.18,55.19,55.04,55.09,1170647.0,47.9705,47.9792,47.8488,47.8922,1170647.0
2020-10-23 11:30:00,55.09,55.21,55.07,55.21,967000.0,47.8922,47.9966,47.8748,47.9966,967000.0
2020-10-23 12:00:00,55.21,55.28,55.14,55.18,1010128.0,47.9966,48.0574,47.9357,47.9705,1010128.0
2020-10-23 12:30:00,55.18,55.24,55.16,55.2,451939.0,47.9705,48.0226,47.9531,47.9879,451939.0
2020-10-23 13:00:00,55.2,55.32,55.19,55.28,328464.0,47.9879,48.0922,47.9792,48.0574,328464.0
2020-10-23 13:30:00,55.29,55.3,55.27,55.28,833137.0,48.0661,48.0748,48.0487,48.0574,833137.0
2020-10-23 14:00:00,55.29,55.37,55.28,55.37,596245.0,48.0661,48.1356,48.0574,48.1356,596245.0
2020-10-23 14:30:00,55.36,55.37,55.33,55.34,452613.0,48.127,48.1356,48.1009,48.1096,452613.0
2020-10-23 15:00:00,55.34,55.4,55.33,55.4,487011.0,48.1096,48.1617,48.1009,48.1617,487011.0
2020-10-23 15:30:00,55.4,55.45,55.37,55.43,3006097.0,48.1617,48.2052,48.1356,48.1878,3006097.0
2020-10-26 09:30:00,54.78,55.0,54.75,54.95,2198106.0,47.6227,47.814,47.5967,47.7705,2198106.0
2020-10-26 10:00:00,54.95,55.07,54.89,54.94,2090739.0,47.7705,47.8748,47.7184,47.7618,2090739.0
2020-10-26 10:30:00,54.94,54.97,54.72,54.72,1996849.0,47.7618,47.7879,47.5706,47.5706,1996849.0
2020-10-26 11:00:00,54.72,54.72,54.54,54.64,1631047.0,47.5706,47.5706,47.4141,47.501,1631047.0
2020-10-26 11:30:00,54.64,54.81,54.56,54.75,1805445.0,47.501,47.6488,47.4315,47.5967,1805445.0
2020-10-26 12:00:00,54.75,54.83,54.7,54.76,1401203.0,47.5967,47.6662,47.5532,47.6053,1401203.0
2020-10-26 12:30:00,54.75,54.75,54.52,54.54,1126176.0,47.5967,47.5967,47.3967,47.4141,1126176.0
2020-10-26 13:00:00,54.54,54.55,54.33,54.33,638235.0,47.4141,47.4228,47.2315,47.2315,638235.0
2020-10-26 13:30:00,54.33,54.48,54.26,54.47,695934.0,47.2315,47.3619,47.1707,47.3532,695934.0
2020-10-26 14:00:00,54.48,54.54,54.45,54.52,642349.0,47.3619,47.4141,47.3359,47.3967,642349.0
2020-10-26 14:30:00,54.52,54.56,54.45,54.53,305235.0,47.3967,47.4315,47.3359,47.4054,305235.0
2020-10-26 15:00:00,54.53,54.63,54.5,54.62,457601.0,47.4054,47.4923,47.3793,47.4836,457601.0
2020-10-26 15:30:00,54.63,54.73,54.56,54.73,2601079.0,47.4923,47.5793,47.4315,47.5793,2601079.0
2020-10-27 09:30:00,54.83,54.87,54.71,54.87,1114914.0,47.6662,47.701,47.5619,47.701,1114914.0
2020-10-27 10:00:00,54.87,54.9,54.67,54.69,1250048.0,47.701,47.7271,47.5271,47.5445,1250048.0
2020-10-27 10:30:00,54.7,54.92,54.68,54.86,1348194.0,47.5532,47.7444,47.5358,47.6923,1348194.0
2020-10-27 11:00:00,54.86,54.97,54.83,54.92,853590.0,47.6923,47.7879,47.6662,47.7444,853590.0
2020-10-27 11:30:00,54.92,55.08,54.88,55.06,881842.0,47.7444,47.8835,47.7097,47.8662,881842.0
2020-10-27 12:00:00,55.06,55.07,54.98,54.99,251146.0,47.8662,47.8748,47.7966,47.8053,251146.0
2020-10-27 12:30:00,54.99,55.0,54.92,54.98,264548.0,47.8053,47.814,47.7444,47.7966,264548.0
2020-10-27 13:00:00,54.98,55.02,54.92,55.0,628873.0,47.7966,47.8314,47.7444,47.814,628873.0
2020-10-27 13:30:00,55.0,55.05,54.99,55.01,266620.0,47.814,47.8575,47.8053,47.8227,266620.0
2020-10-27 14:00:00,55.0,55.01,54.9,54.94,242932.0,47.814,47.8227,47.7271,47.7618,242932.0
2020-10-27 14:30:00,54.95,54.95,54.85,54.91,661154.0,47.7705,47.7705,47.6836,47.7358,661154.0
2020-10-27 15:00:00,54.92,54.95,54.82,54.91,959096.0,47.7444,47.7705,47.6575,47.7358,959096.0
2020-10-27 15:30:00,54.91,55.02,54.91,54.96,2104116.0,47.7358,47.8314,47.7358,47.7792,2104116.0
2020-10-28 09:30:00,54.08,54.14,53.89,53.96,1711302.0,47.0142,47.0664,46.849,46.9099,1711302.0
2020-10-28 10:00:00,53.96,54.0,53.63,53.66,2019451.0,46.9099,46.9446,46.623,46.6491,2019451.0
2020-10-28 10:30:00,53.68,53.82,53.63,53.72,820204.0,46.6665,46.7882,46.623,46.7012,820204.0
2020-10-28 11:00:00,53.71,53.9,53.66,53.74,1066703.0,46.6925,46.8577,46.6491,46.7186,1066703.0
2020-10-28 11:30:00,53.74,53.87,53.65,53.85,1064038.0,46.7186,46.8316,46.6404,46.8142,1064038.0
2020-10-28 12:00:00,53.85,53.97,53.84,53.88,1351207.0,46.8142,46.9186,46.8056,46.8403,1351207.0
2020-10-28 12:30:00,53.87,53.89,53.66,53.69,1012957.0,46.8316,46.849,46.6491,46.6751,1012957.0
2020-10-28 13:00:00,53.68,53.7,53.57,53.67,1242031.0,46.6665,46.6838,46.5708,46.6578,1242031.0
2020-10-28 13:30:00,53.66,53.81,53.65,53.8,1212655.0,46.6491,46.7795,46.6404,46.7708,1212655.0
2020-10-28 14:00:00,53.8,53.87,53.67,53.86,1663185.0,46.7708,46.8316,46.6578,46.8229,1663185.0
2020-10-28 14:30:00,53.86,53.89,53.72,53.85,656643.0,46.8229,46.849,46.7012,46.8142,656643.0
2020-10-28 15:00:00,53.86,53.87,53.75,53.82,938957.0,46.8229,46.8316,46.7273,46.7882,938957.0
2020-10-28 15:30:00,53.83,53.9,53.59,53.61,2472509.0,46.7969,46.8577,46.5882,46.6056,2472509.0
2020-10-29 09:30:00,53.81,53.99,53.62,53.96,2124445.0,46.7795,46.936,46.6143,46.9099,2124445.0
2020-10-29 10:00:00,53.96,54.07,53.9,54.05,1528725.0,46.9099,47.0055,46.8577,46.9881,1528725.0
2020-10-29 10:30:00,54.06,54.14,53.99,54.03,770622.0,46.9968,47.0664,46.936,46.9707,770622.0
2020-10-29 11:00:00,54.04,54.04,53.95,54.0,807797.0,46.9794,46.9794,46.9012,46.9446,807797.0
2020-10-29 11:30:00,54.01,54.02,53.82,53.85,532533.0,46.9533,46.962,46.7882,46.8142,532533.0
2020-10-29 12:00:00,53.85,53.96,53.84,53.89,733134.0,46.8142,46.9099,46.8056,46.849,733134.0
2020-10-29 12:30:00,53.89,53.99,53.88,53.94,381034.0,46.849,46.936,46.8403,46.8925,381034.0
2020-10-29 13:00:00,53.94,54.05,53.9,54.05,322918.0,46.8925,46.9881,46.8577,46.9881,322918.0
2020-10-29 13:30:00,54.04,54.15,54.04,54.13,421616.0,46.9794,47.075,46.9794,47.0577,421616.0
2020-10-29 14:00:00,54.13,54.27,54.13,54.26,552190.0,47.0577,47.1794,47.0577,47.1707,552190.0
2020-10-29 14:30:00,54.26,54.31,54.16,54.16,431125.0,47.1707,47.2141,47.0837,47.0837,431125.0
2020-10-29 15:00:00,54.16,54.27,54.11,54.23,664250.0,47.0837,47.1794,47.0403,47.1446,664250.0
2020-10-29 15:30:00,54.22,54.27,54.09,54.09,835318.0,47.1359,47.1794,47.0229,47.0229,835318.0
2020-10-30 09:30:00,53.71,53.78,53.56,53.68,1595322.0,46.6925,46.7534,46.5621,46.6665,1595322.0
2020-10-30 10:00:00,53.67,53.76,53.46,53.48,1227222.0,46.6578,46.736,46.4752,46.4926,1227222.0
2020-10-30 10:30:00,53.47,53.51,53.23,53.23,1729778.0,46.4839,46.5187,46.2753,46.2753,1729778.0
2020-10-30 11:00:00,53.22,53.41,53.22,53.27,1378546.0,46.2666,46.4317,46.2666,46.31,1378546.0
2020-10-30 11:30:00,53.26,53.31,53.19,53.3,610988.0,46.3013,46.3448,46.2405,46.3361,610988.0
2020-10-30 12:00:00,53.3,53.47,53.28,53.46,756680.0,46.3361,46.4839,46.3187,46.4752,756680.0
2020-10-30 12:30:00,53.46,53.47,53.31,53.32,584057.0,46.4752,46.4839,46.3448,46.3535,584057.0
2020-10-30 13:00:00,53.31,53.38,53.25,53.3,515124.0,46.3448,46.4057,46.2926,46.3361,515124.0
2020-10-30 13:30:00,53.3,53.3,53.18,53.26,736881.0,46.3361,46.3361,46.2318,46.3013,736881.0
2020-10-30 14:00:00,53.27,53.36,53.23,53.23,499601.0,46.31,46.3883,46.2753,46.2753,499601.0
2020-10-30 14:30:00,53.23,53.34,53.22,53.31,1075278.0,46.2753,46.3709,46.2666,46.3448,1075278.0
2020-10-30 15:00:00,53.3,53.37,53.26,53.28,1097846.0,46.3361,46.397,46.3013,46.3187,1097846.0
2020-10-30 15:30:00,53.28,53.49,53.27,53.48,1501189.0,46.3187,46.5013,46.31,46.4926,1501189.0
2020-11-02 09:30:00,54.05,54.14,53.83,54.05,1401288.0,46.9881,47.0664,46.7969,46.9881,1401288.0
2020-11-02 10:00:00,54.06,54.14,53.95,53.95,1086844.0,46.9968,47.0664,46.9012,46.9012,1086844.0
2020-11-02 10:30:00,53.94,53.96,53.84,53.93,987908.0,46.8925,46.9099,46.8056,46.8838,987908.0
2020-11-02 11:00:00,53.93,54.01,53.88,53.96,502654.0,46.8838,46.9533,46.8403,46.9099,502654.0
2020-11-02 11:30:00,53.95,54.0,53.9,53.97,869972.0,46.9012,46.9446,46.8577,46.9186,869972.0
2020-11-02 12:00:00,53.97,53.99,53.92,53.98,605334.0,46.9186,46.936,46.8751,46.9273,605334.0
2020-11-02 12:30:00,53.97,53.98,53.85,53.88,611383.0,46.9186,46.9273,46.8142,46.8403,611383.0
2020-11-02 13:00:00,53.89,53.9,53.75,53.82,883007.0,46.849,46.8577,46.7273,46.7882,883007.0
2020-11-02 13:30:00,53.82,53.86,53.75,53.76,448504.0,46.7882,46.8229,46.7273,46.736,448504.0
2020-11-02 14:00:00,53.76,53.96,53.74,53.96,799150.0,46.736,46.9099,46.7186,46.9099,799150.0
2020-11-02 14:30:00,53.96,54.06,53.94,54.02,715363.0,46.9099,46.9968,46.8925,46.962,715363.0
2020-11-02 15:00:00,54.02,54.1,54.01,54.06,753581.0,46.962,47.0316,46.9533,46.9968,753581.0
2020-11-02 15:30:00,54.06,54.2,53.99,54.2,1302841.0,46.9968,47.1185,46.936,47.1185,1302841.0
2020-11-03 09:30:00,54.3,54.38,54.11,54.26,2605636.0,47.2055,47.275,47.0403,47.1707,2605636.0
2020-11-03 10:00:00,54.27,54.51,54.25,54.44,1523935.0,47.1794,47.388,47.162,47.3272,1523935.0
2020-11-03 10:30:00,54.44,54.58,54.39,54.57,819860.0,47.3272,47.4489,47.2837,47.4402,819860.0
2020-11-03 11:00:00,54.58,54.59,54.44,54.45,622476.0,47.4489,47.4576,47.3272,47.3359,622476.0
2020-11-03 11:30:00,54.45,54.51,54.39,54.44,582356.0,47.3359,47.388,47.2837,47.3272,582356.0
2020-11-03 12:00:00,54.45,54.58,54.39,54.57,292977.0,47.3359,47.4489,47.2837,47.4402,292977.0
2020-11-03 12:30:00,54.57,54.58,54.41,54.43,536588.0,47.4402,47.4489,47.3011,47.3185,536588.0
2020-11-03 13:00:00,54.44,54.48,54.38,54.39,523410.0,47.3272,47.3619,47.275,47.2837,523410.0
2020-11-03 13:30:00,54.39,54.41,54.23,54.25,429492.0,47.2837,47.3011,47.1446,47.162,429492.0
2020-11-03 14:00:00,54.24,54.31,54.23,54.3,511109.0,47.1533,47.2141,47.1446,47.2055,511109.0
2020-11-03 14:30:00,54.3,54.37,54.28,54.33,446718.0,47.2055,47.2663,47.1881,47.2315,446718.0
2020-11-03 15:00:00,54.33,54.44,54.29,54.44,1937674.0,47.2315,47.3272,47.1968,47.3272,1937674.0
2020-11-03 15:30:00,54.45,54.53,54.42,54.46,3692997.0,47.3359,47.4054,47.3098,47.3445,3692997.0
2020-11-04 09:30:00,55.17,55.45,55.07,55.43,1963658.0,47.9618,48.2052,47.8748,48.1878,1963658.0
2020-11-04 10:00:00,55.45,55.78,55.41,55.72,1593663.0,48.2052,48.4921,48.1704,48.4399,1593663.0
2020-11-04 10:30:00,55.73,55.96,55.69,55.96,967532.0,48.4486,48.6486,48.4138,48.6486,967532.0
2020-11-04 11:00:00,55.96,55.98,55.77,55.94,1241631.0,48.6486,48.666,48.4834,48.6312,1241631.0
2020-11-04 11:30:00,55.94,56.24,55.93,56.18,2644916.0,48.6312,48.892,48.6225,48.8398,2644916.0
2020-11-04 12:00:00,56.17,56.25,56.11,56.24,1132918.0,48.8311,48.9007,48.779,48.892,1132918.0
2020-11-04 12:30:00,56.23,56.3,56.17,56.19,956526.0,48.8833,48.9441,48.8311,48.8485,956526.0
2020-11-04 13:00:00,56.19,56.2,56.1,56.2,1979851.0,48.8485,48.8572,48.7703,48.8572,1979851.0
2020-11-04 13:30:00,56.2,56.3,56.09,56.15,1723196.0,48.8572,48.9441,48.7616,48.8137,1723196.0
2020-11-04 14:00:00,56.15,56.17,56.05,56.11,1359922.0,48.8137,48.8311,48.7268,48.779,1359922.0
2020-11-04 14:30:00,56.11,56.19,56.03,56.16,1063238.0,48.779,48.8485,48.7094,48.8224,1063238.0
2020-11-04 15:00:00,56.16,56.19,56.0,56.0,1374738.0,48.8224,48.8485,48.6833,48.6833,1374738.0
2020-11-04 15:30:00,56.0,56.11,55.95,56.09,3055583.0,48.6833,48.779,48.6399,48.7616,3055583.0
2020-11-05 09:30:00,57.0,57.02,56.63,56.79,2358039.0,49.5527,49.5701,49.231,49.3701,2358039.0
2020-11-05 10:00:00,56.81,56.87,56.57,56.59,2067314.0,49.3875,49.4397,49.1789,49.1963,2067314.0
2020-11-05 10:30:00,56.59,56.83,56.56,56.83,1010551.0,49.1963,49.4049,49.1702,49.4049,1010551.0
2020-11-05 11:00:00,56.83,56.91,56.72,56.87,1594758.0,49.4049,49.4744,49.3093,49.4397,1594758.0
2020-11-05 11:30:00,56.89,56.91,56.73,56.79,490348.0,49.4571,49.4744,49.318,49.3701,490348.0
2020-11-05 12:00:00,56.79,56.8,56.62,56.66,993166.0,49.3701,49.3788,49.2223,49.2571,993166.0
2020-11-05 12:30:00,56.66,56.91,56.63,56.89,1272001.0,49.2571,49.4744,49.231,49.4571,1272001.0
2020-11-05 13:00:00,56.89,56.98,56.84,56.86,551134.0,49.4571,49.5353,49.4136,49.431,551134.0
2020-11-05 13:30:00,56.86,57.03,56.84,56.99,368305.0,49.431,49.5788,49.4136,49.544,368305.0
2020-11-05 14:00:00,56.99,57.18,56.98,57.15,790889.0,49.544,49.7092,49.5353,49.6831,790889.0
2020-11-05 14:30:00,57.16,57.27,57.12,57.19,4601313.0,49.6918,49.7874,49.657,49.7179,4601313.0
2020-11-05 15:00:00,57.19,57.2,57.09,57.12,916194.0,49.7179,49.7266,49.6309,49.657,916194.0
2020-11-05 15:30:00,57.12,57.14,56.99,57.08,2639034.0,49.657,49.6744,49.544,49.6222,2639034.0
2020-11-06 09:30:00,56.97,57.05,56.84,56.92,6289996.0,49.5266,49.5961,49.4136,49.4831,6289996.0
2020-11-06 10:00:00,56.93,57.19,56.92,57.18,4384735.0,49.4918,49.7179,49.4831,49.7092,4384735.0
2020-11-06 10:30:00,57.17,57.2,57.03,57.06,1784366.0,49.7005,49.7266,49.5788,49.6048,1784366.0
2020-11-06 11:00:00,57.07,57.16,57.03,57.08,1610478.0,49.6135,49.6918,49.5788,49.6222,1610478.0
2020-11-06 11:30:00,57.08,57.15,57.03,57.06,1139149.0,49.6222,49.6831,49.5788,49.6048,1139149.0
2020-11-06 12:00:00,57.06,57.16,57.05,57.15,854945.0,49.6048,49.6918,49.5961,49.6831,854945.0
2020-11-06 12:30:00,57.15,57.23,57.14,57.21,790196.0,49.6831,49.7526,49.6744,49.7352,790196.0
2020-11-06 13:00:00,57.2,57.27,57.17,57.22,309375.0,49.7266,49.7874,49.7005,49.7439,309375.0
2020-11-06 13:30:00,57.22,57.31,57.21,57.3,280103.0,49.7439,49.8222,49.7352,49.8135,280103.0
2020-11-06 14:00:00,57.3,57.37,57.27,57.33,502358.0,49.8135,49.8743,49.7874,49.8396,502358.0
2020-11-06 14:30:00,57.32,57.43,57.32,57.41,1844403.0,49.8309,49.9265,49.8309,49.9091,1844403.0
2020-11-06 15:00:00,57.4,57.44,57.36,57.44,2013001.0,49.9004,49.9352,49.8656,49.9352,2013001.0
2020-11-06 15:30:00,57.44,57.51,57.28,57.32,2568109.0,49.9352,49.996,49.7961,49.8309,2568109.0
2020-11-09 09:30:00,59.17,59.21,58.21,58.22,2277709.0,51.4392,51.4739,50.6046,50.6133,2277709.0
2020-11-09 10:00:00,58.22,58.65,58.22,58.55,2504107.0,50.6133,50.9871,50.6133,50.9002,2504107.0
2020-11-09 10:30:00,58.57,58.63,58.26,58.41,2268228.0,50.9176,50.9697,50.6481,50.7785,2268228.0
2020-11-09 11:00:00,58.4,58.44,58.18,58.42,2208924.0,50.7698,50.8045,50.5785,50.7872,2208924.0
2020-11-09 11:30:00,58.41,58.42,58.12,58.18,1745215.0,50.7785,50.7872,50.5263,50.5785,1745215.0
2020-11-09 12:00:00,58.19,58.27,58.13,58.25,1341424.0,50.5872,50.6568,50.535,50.6394,1341424.0
2020-11-09 12:30:00,58.25,58.28,58.14,58.23,1535001.0,50.6394,50.6654,50.5437,50.622,1535001.0
2020-11-09 13:00:00,58.23,58.26,58.12,58.15,784748.0,50.622,50.6481,50.5263,50.5524,784748.0
2020-11-09 13:30:00,58.16,58.16,58.0,58.07,611858.0,50.5611,50.5611,50.422,50.4829,611858.0
2020-11-09 14:00:00,58.08,58.08,57.85,57.88,1190765.0,50.4916,50.4916,50.2916,50.3177,1190765.0
2020-11-09 14:30:00,57.87,58.04,57.82,58.02,503519.0,50.309,50.4568,50.2655,50.4394,503519.0
2020-11-09 15:00:00,58.01,58.09,57.89,57.9,846016.0,50.4307,50.5003,50.3264,50.3351,846016.0
2020-11-09 15:30:00,57.92,57.99,57.73,57.77,1699745.0,50.3525,50.4133,50.1873,50.2221,1699745.0
2020-11-10 09:30:00,57.55,57.67,57.04,57.17,3616183.0,50.0308,50.1351,49.5875,49.7005,3616183.0
2020-11-10 10:00:00,57.16,57.3,57.06,57.07,1213511.0,49.6918,49.8135,49.6048,49.6135,1213511.0
2020-11-10 10:30:00,57.07,57.09,56.87,57.03,1832013.0,49.6135,49.6309,49.4397,49.5788,1832013.0
2020-11-10 11:00:00,57.04,57.19,57.03,57.19,636115.0,49.5875,49.7179,49.5788,49.7179,636115.0
2020-11-10 11:30:00,57.19,57.33,57.16,57.22,1264883.0,49.7179,49.8396,49.6918,49.7439,1264883.0
2020-11-10 12:00:00,57.21,57.48,57.2,57.42,638027.0,49.7352,49.97,49.7266,49.9178,638027.0
2020-11-10 12:30:00,57.42,57.51,57.39,57.45,553232.0,49.9178,49.996,49.8917,49.9439,553232.0
2020-11-10 13:00:00,57.46,57.54,57.27,57.32,383877.0,49.9526,50.0221,49.7874,49.8309,383877.0
2020-11-10 13:30:00,57.31,57.42,57.26,57.38,455971.0,49.8222,49.9178,49.7787,49.883,455971.0
2020-11-10 14:00:00,57.37,57.4,57.18,57.24,633091.0,49.8743,49.9004,49.7092,49.7613,633091.0
2020-11-10 14:30:00,57.24,57.4,57.24,57.35,923660.0,49.7613,49.9004,49.7613,49.857,923660.0
2020-11-10 15:00:00,57.35,57.39,57.25,57.32,1383288.0,49.857,49.8917,49.77,49.8309,1383288.0
2020-11-10 15:30:00,57.31,57.33,57.11,57.14,1562101.0,49.8222,49.8396,49.6483,49.6744,1562101.0
2020-11-11 09:30:00,57.06,57.27,56.95,57.15,1992549.0,49.6048,49.7874,49.5092,49.6831,1992549.0
2020-11-11 10:00:00,57.16,57.39,57.16,57.32,1139318.0,49.6918,49.8917,49.6918,49.8309,1139318.0
2020-11-11 10:30:00,57.33,57.37,57.17,57.28,1138123.0,49.8396,49.8743,49.7005,49.7961,1138123.0
2020-11-11 11:00:00,57.28,57.37,57.22,57.33,823775.0,49.7961,49.8743,49.7439,49.8396,823775.0
2020-11-11 11:30:00,57.33,57.38,57.21,57.37,527900.0,49.8396,49.883,49.7352,49.8743,527900.0
2020-11-11 12:00:00,57.37,57.45,57.34,57.43,342608.0,49.8743,49.9439,49.8483,49.9265,342608.0
2020-11-11 12:30:00,57.43,57.51,57.42,57.47,375433.0,49.9265,49.996,49.9178,49.9613,375433.0
2020-11-11 13:00:00,57.47,57.49,57.42,57.44,765036.0,49.9613,49.9787,49.9178,49.9352,765036.0
2020-11-11 13:30:00,57.45,57.53,57.42,57.45,641714.0,49.9439,50.0134,49.9178,49.9439,641714.0
2020-11-11 14:00:00,57.45,57.56,57.44,57.45,779805.0,49.9439,50.0395,49.9352,49.9439,779805.0
2020-11-11 14:30:00,57.45,57.49,57.28,57.34,698874.0,49.9439,49.9787,49.7961,49.8483,698874.0
2020-11-11 15:00:00,57.34,57.41,57.31,57.33,759428.0,49.8483,49.9091,49.8222,49.8396,759428.0
2020-11-11 15:30:00,57.32,57.48,57.29,57.47,1471940.0,49.8309,49.97,49.8048,49.9613,1471940.0
2020-11-12 09:30:00,57.61,57.69,57.48,57.57,1836221.0,50.083,50.1525,49.97,50.0482,1836221.0
2020-11-12 10:00:00,57.57,57.77,57.54,57.69,829535.0,50.0482,50.2221,50.0221,50.1525,829535.0
2020-11-12 10:30:00,57.68,57.81,57.68,57.74,416945.0,50.1438,50.2569,50.1438,50.196,416945.0
2020-11-12 11:00:00,57.74,57.76,57.65,57.73,706317.0,50.196,50.2134,50.1178,50.1873,706317.0
2020-11-12 11:30:00,57.73,57.77,57.56,57.64,318125.0,50.1873,50.2221,50.0395,50.1091,318125.0
2020-11-12 12:00:00,57.63,57.67,57.56,57.57,309789.0,50.1004,50.1351,50.0395,50.0482,309789.0
2020-11-12 12:30:00,57.56,57.64,57.39,57.47,403168.0,50.0395,50.1091,49.8917,49.9613,403168.0
2020-11-12 13:00:00,57.47,57.47,57.26,57.29,728665.0,49.9613,49.9613,49.7787,49.8048,728665.0
2020-11-12 13:30:00,57.29,57.43,57.26,57.41,626471.0,49.8048,49.9265,49.7787,49.9091,626471.0
2020-11-12 14:00:00,57.41,57.45,57.16,57.16,452966.0,49.9091,49.9439,49.6918,49.6918,452966.0
2020-11-12 14:30:00,57.16,57.24,57.08,57.08,593982.0,49.6918,49.7613,49.6222,49.6222,593982.0
2020-11-12 15:00:00,57.08,57.14,56.98,56.98,703129.0,49.6222,49.6744,49.5353,49.5353,703129.0
2020-11-12 15:30:00,56.98,57.08,56.92,57.05,2403107.0,49.5353,49.6222,49.4831,49.5961,2403107.0
2020-11-13 09:30:00,57.73,57.89,57.7,57.83,1755620.0,50.1873,50.3264,50.1612,50.2742,1755620.0
2020-11-13 10:00:00,57.82,57.84,57.61,57.65,658712.0,50.2655,50.2829,50.083,50.1178,658712.0
2020-11-13 10:30:00,57.65,57.66,57.47,57.52,638351.0,50.1178,50.1265,49.9613,50.0047,638351.0
2020-11-13 11:00:00,57.52,57.7,57.51,57.64,689744.0,50.0047,50.1612,49.996,50.1091,689744.0
2020-11-13 11:30:00,57.63,57.66,57.58,57.65,231552.0,50.1004,50.1265,50.0569,50.1178,231552.0
2020-11-13 12:00:00,57.66,57.68,57.61,57.65,163389.0,50.1265,50.1438,50.083,50.1178,163389.0
2020-11-13 12:30:00,57.65,57.78,57.64,57.78,317052.0,50.1178,50.2308,50.1091,50.2308,317052.0
2020-11-13 13:00:00,57.79,57.83,57.76,57.78,297766.0,50.2395,50.2742,50.2134,50.2308,297766.0
2020-11-13 13:30:00,57.78,57.87,57.73,57.86,356396.0,50.2308,50.309,50.1873,50.3003,356396.0
2020-11-13 14:00:00,57.87,57.91,57.79,57.8,507666.0,50.309,50.3438,50.2395,50.2482,507666.0
2020-11-13 14:30:00,57.8,57.84,57.74,57.81,1045104.0,50.2482,50.2829,50.196,50.2569,1045104.0
2020-11-13 15:00:00,57.81,57.83,57.72,57.82,1449306.0,50.2569,50.2742,50.1786,50.2655,1449306.0
2020-11-13 15:30:00,57.82,57.88,57.79,57.85,1861237.0,50.2655,50.3177,50.2395,50.2916,1861237.0
2020-11-16 09:30:00,58.51,58.7,58.4,58.51,1607033.0,50.8654,51.0306,50.7698,50.8654,1607033.0
2020-11-16 10:00:00,58.52,58.68,58.45,58.66,750853.0,50.8741,51.0132,50.8132,50.9958,750853.0
2020-11-16 10:30:00,58.66,58.73,58.57,58.73,1257671.0,50.9958,51.0566,50.9176,51.0566,1257671.0
2020-11-16 11:00:00,58.74,58.78,58.62,58.63,367818.0,51.0653,51.1001,50.961,50.9697,367818.0
2020-11-16 11:30:00,58.63,58.69,58.6,58.67,292960.0,50.9697,51.0219,50.9436,51.0045,292960.0
2020-11-16 12:00:00,58.67,58.68,58.61,58.63,697506.0,51.0045,51.0132,50.9523,50.9697,697506.0
2020-11-16 12:30:00,58.62,58.62,58.45,58.5,474585.0,50.961,50.961,50.8132,50.8567,474585.0
2020-11-16 13:00:00,58.5,58.59,58.45,58.47,538284.0,50.8567,50.9349,50.8132,50.8306,538284.0
2020-11-16 13:30:00,58.48,58.53,58.41,58.43,352288.0,50.8393,50.8828,50.7785,50.7958,352288.0
2020-11-16 14:00:00,58.43,58.54,58.4,58.54,800364.0,50.7958,50.8915,50.7698,50.8915,800364.0
2020-11-16 14:30:00,58.54,58.54,58.47,58.51,951138.0,50.8915,50.8915,50.8306,50.8654,951138.0
2020-11-16 15:00:00,58.52,58.52,58.44,58.48,615175.0,50.8741,50.8741,50.8045,50.8393,615175.0
2020-11-16 15:30:00,58.48,58.6,58.47,58.59,746783.0,50.8393,50.9436,50.8306,50.9349,746783.0
2020-11-17 09:30:00,58.27,58.32,58.16,58.24,1469218.0,50.6568,50.7002,50.5611,50.6307,1469218.0
2020-11-17 10:00:00,58.24,58.42,58.23,58.34,650894.0,50.6307,50.7872,50.622,50.7176,650894.0
2020-11-17 10:30:00,58.34,58.51,58.33,58.5,543484.0,50.7176,50.8654,50.7089,50.8567,543484.0
2020-11-17 11:00:00,58.49,58.51,58.4,58.43,555387.0,50.848,50.8654,50.7698,50.7958,555387.0
2020-11-17 11:30:00,58.43,58.52,58.4,58.52,757078.0,50.7958,50.8741,50.7698,50.8741,757078.0
2020-11-17 12:00:00,58.53,58.61,58.52,58.61,409158.0,50.8828,50.9523,50.8741,50.9523,409158.0
2020-11-17 12:30:00,58.61,58.62,58.55,58.56,379422.0,50.9523,50.961,50.9002,50.9089,379422.0
2020-11-17 13:00:00,58.56,58.63,58.56,58.61,528016.0,50.9089,50.9697,50.9089,50.9523,528016.0
2020-11-17 13:30:00,58.62,58.62,58.53,58.56,323477.0,50.961,50.961,50.8828,50.9089,323477.0
2020-11-17 14:00:00,58.57,58.69,58.57,58.62,361985.0,50.9176,51.0219,50.9176,50.961,361985.0
2020-11-17 14:30:00,58.63,58.68,58.63,58.65,470715.0,50.9697,51.0132,50.9697,50.9871,470715.0
2020-11-17 15:00:00,58.65,58.65,58.49,58.56,733890.0,50.9871,50.9871,50.848,50.9089,733890.0
2020-11-17 15:30:00,58.56,58.58,58.48,58.54,2151674.0,50.9089,50.9262,50.8393,50.8915,2151674.0
2020-11-18 09:30:00,58.8,58.81,58.53,58.59,1314238.0,51.1175,51.1262,50.8828,50.9349,1314238.0
2020-11-18 10:00:00,58.59,58.67,58.56,58.64,903596.0,50.9349,51.0045,50.9089,50.9784,903596.0
2020-11-18 10:30:00,58.64,58.65,58.51,58.65,534761.0,50.9784,50.9871,50.8654,50.9871,534761.0
2020-11-18 11:00:00,58.65,58.67,58.58,58.61,600922.0,50.9871,51.0045,50.9262,50.9523,600922.0
2020-11-18 11:30:00,58.61,58.74,58.58,58.73,463333.0,50.9523,51.0653,50.9262,51.0566,463333.0
2020-11-18 12:00:00,58.73,58.78,58.72,58.73,212433.0,51.0566,51.1001,51.048,51.0566,212433.0
2020-11-18 12:30:00,58.73,58.77,58.72,58.75,291153.0,51.0566,51.0914,51.048,51.074,291153.0
2020-11-18 13:00:00,58.75,58.79,58.67,58.67,638293.0,51.074,51.1088,51.0045,51.0045,638293.0
2020-11-18 13:30:00,58.67,58.74,58.62,58.65,267480.0,51.0045,51.0653,50.961,50.9871,267480.0
2020-11-18 14:00:00,58.65,58.71,58.54,58.6,593537.0,50.9871,51.0393,50.8915,50.9436,593537.0
2020-11-18 14:30:00,58.61,58.69,58.58,58.64,424853.0,50.9523,51.0219,50.9262,50.9784,424853.0
2020-11-18 15:00:00,58.65,58.66,58.56,58.61,566808.0,50.9871,50.9958,50.9089,50.9523,566808.0
2020-11-18 15:30:00,58.61,58.62,58.37,58.39,1449063.0,50.9523,50.961,50.7437,50.7611,1449063.0
2020-11-19 09:30:00,58.13,58.38,58.01,58.38,721320.0,50.535,50.7524,50.4307,50.7524,721320.0
2020-11-19 10:00:00,58.38,58.45,58.33,58.4,1147455.0,50.7524,50.8132,50.7089,50.7698,1147455.0
2020-11-19 10:30:00,58.41,58.49,58.36,58.39,4491287.0,50.7785,50.848,50.735,50.7611,4491287.0
2020-11-19 11:00:00,58.39,58.48,58.35,58.45,471345.0,50.7611,50.8393,50.7263,50.8132,471345.0
2020-11-19 11:30:00,58.45,58.46,58.31,58.37,533790.0,50.8132,50.8219,50.6915,50.7437,533790.0
2020-11-19 12:00:00,58.37,58.45,58.36,58.42,297551.0,50.7437,50.8132,50.735,50.7872,297551.0
2020-11-19 12:30:00,58.43,58.47,58.36,58.41,370558.0,50.7958,50.8306,50.735,50.7785,370558.0
2020-11-19 13:00:00,58.41,58.51,58.4,58.47,416161.0,50.7785,50.8654,50.7698,50.8306,416161.0
2020-11-19 13:30:00,58.47,58.51,58.44,58.48,297743.0,50.8306,50.8654,50.8045,50.8393,297743.0
2020-11-19 14:00:00,58.48,58.51,58.43,58.47,459230.0,50.8393,50.8654,50.7958,50.8306,459230.0
2020-11-19 14:30:00,58.47,58.59,58.46,58.49,463822.0,50.8306,50.9349,50.8219,50.848,463822.0
2020-11-19 15:00:00,58.49,58.51,58.39,58.46,1177855.0,50.848,50.8654,50.7611,50.8219,1177855.0
2020-11-19 15:30:00,58.46,58.53,58.44,58.51,2464659.0,50.8219,50.8828,50.8045,50.8654,2464659.0
2020-11-20 09:30:00,58.65,58.75,58.6,58.68,891596.0,50.9871,51.074,50.9436,51.0132,891596.0
2020-11-20 10:00:00,58.68,58.77,58.66,58.77,1696307.0,51.0132,51.0914,50.9958,51.0914,1696307.0
2020-11-20 10:30:00,58.77,58.82,58.73,58.76,259375.0,51.0914,51.1349,51.0566,51.0827,259375.0
2020-11-20 11:00:00,58.76,58.85,58.75,58.84,143312.0,51.0827,51.161,51.074,51.1523,143312.0
2020-11-20 11:30:00,58.84,58.85,58.78,58.81,359898.0,51.1523,51.161,51.1001,51.1262,359898.0
2020-11-20 12:00:00,58.81,58.84,58.79,58.84,114012.0,51.1262,51.1523,51.1088,51.1523,114012.0
2020-11-20 12:30:00,58.84,58.88,58.83,58.87,215174.0,51.1523,51.1871,51.1436,51.1784,215174.0
2020-11-20 13:00:00,58.86,58.91,58.83,58.9,290629.0,51.1697,51.2131,51.1436,51.2044,290629.0
2020-11-20 13:30:00,58.91,58.92,58.86,58.87,601511.0,51.2131,51.2218,51.1697,51.1784,601511.0
2020-11-20 14:00:00,58.88,58.95,58.87,58.94,387220.0,51.1871,51.2479,51.1784,51.2392,387220.0
2020-11-20 14:30:00,58.94,58.99,58.92,58.94,436632.0,51.2392,51.2827,51.2218,51.2392,436632.0
2020-11-20 15:00:00,58.94,58.96,58.85,58.87,751605.0,51.2392,51.2566,51.161,51.1784,751605.0
2020-11-20 15:30:00,58.86,58.92,58.81,58.81,1104073.0,51.1697,51.2218,51.1262,51.1262,1104073.0
2020-11-23 09:30:00,59.45,59.48,59.11,59.12,1568285.0,51.6826,51.7087,51.387,51.3957,1568285.0
2020-11-23 10:00:00,59.12,59.12,58.85,58.87,1281192.0,51.3957,51.3957,51.161,51.1784,1281192.0
2020-11-23 10:30:00,58.86,59.05,58.85,59.02,453438.0,51.1697,51.3348,51.161,51.3088,453438.0
2020-11-23 11:00:00,59.03,59.07,58.84,58.99,399061.0,51.3175,51.3522,51.1523,51.2827,399061.0
2020-11-23 11:30:00,58.99,59.04,58.91,59.02,661283.0,51.2827,51.3261,51.2131,51.3088,661283.0
2020-11-23 12:00:00,59.01,59.06,58.96,59.03,373287.0,51.3001,51.3435,51.2566,51.3175,373287.0
2020-11-23 12:30:00,59.03,59.09,59.01,59.08,283409.0,51.3175,51.3696,51.3001,51.3609,283409.0
2020-11-23 13:00:00,59.08,59.1,59.0,59.03,377090.0,51.3609,51.3783,51.2914,51.3175,377090.0
2020-11-23 13:30:00,59.02,59.04,58.96,59.0,477755.0,51.3088,51.3261,51.2566,51.2914,477755.0
2020-11-23 14:00:00,59.0,59.0,58.88,58.91,385107.0,51.2914,51.2914,51.1871,51.2131,385107.0
2020-11-23 14:30:00,58.91,59.0,58.86,58.99,466248.0,51.2131,51.2914,51.1697,51.2827,466248.0
2020-11-23 15:00:00,59.01,59.14,59.01,59.05,412890.0,51.3001,51.4131,51.3001,51.3348,412890.0
2020-11-23 15:30:00,59.05,59.06,58.93,58.98,1024024.0,51.3348,51.3435,51.2305,51.274,1024024.0
2020-11-24 09:30:00,59.45,59.47,59.17,59.34,1390198.0,51.6826,51.7,51.4392,51.587,1390198.0
2020-11-24 10:00:00,59.33,59.39,59.24,59.35,989146.0,51.5783,51.6304,51.5,51.5956,989146.0
2020-11-24 10:30:00,59.35,59.46,59.32,59.46,713312.0,51.5956,51.6913,51.5696,51.6913,713312.0
2020-11-24 11:00:00,59.46,59.63,59.45,59.58,580847.0,51.6913,51.8391,51.6826,51.7956,580847.0
2020-11-24 11:30:00,59.58,59.63,59.52,59.54,335298.0,51.7956,51.8391,51.7434,51.7608,335298.0
2020-11-24 12:00:00,59.55,59.57,59.49,59.55,541394.0,51.7695,51.7869,51.7174,51.7695,541394.0
2020-11-24 12:30:00,59.55,59.59,59.53,59.59,555982.0,51.7695,51.8043,51.7521,51.8043,555982.0
2020-11-24 13:00:00,59.58,59.67,59.57,59.65,357192.0,51.7956,51.8738,51.7869,51.8564,357192.0
2020-11-24 13:30:00,59.66,59.73,59.64,59.68,258013.0,51.8651,51.926,51.8478,51.8825,258013.0
2020-11-24 14:00:00,59.68,59.69,59.57,59.57,267459.0,51.8825,51.8912,51.7869,51.7869,267459.0
2020-11-24 14:30:00,59.57,59.74,59.56,59.74,811008.0,51.7869,51.9347,51.7782,51.9347,811008.0
2020-11-24 15:00:00,59.73,59.8,59.69,59.79,821113.0,51.926,51.9868,51.8912,51.9782,821113.0
2020-11-24 15:30:00,59.79,59.82,59.74,59.82,1213625.0,51.9782,52.0042,51.9347,52.0042,1213625.0
2020-11-25 09:30:00,59.25,59.32,59.15,59.2,1032484.0,51.5087,51.5696,51.4218,51.4652,1032484.0
2020-11-25 10:00:00,59.2,59.34,59.08,59.33,995574.0,51.4652,51.587,51.3609,51.5783,995574.0
2020-11-25 10:30:00,59.33,59.49,59.32,59.37,1096144.0,51.5783,51.7174,51.5696,51.613,1096144.0
2020-11-25 11:00:00,59.37,59.45,59.36,59.44,822551.0,51.613,51.6826,51.6043,51.6739,822551.0
2020-11-25 11:30:00,59.45,59.46,59.35,59.4,648284.0,51.6826,51.6913,51.5956,51.6391,648284.0
2020-11-25 12:00:00,59.4,59.4,59.32,59.35,429909.0,51.6391,51.6391,51.5696,51.5956,429909.0
2020-11-25 12:30:00,59.36,59.45,59.34,59.45,466049.0,51.6043,51.6826,51.587,51.6826,466049.0
2020-11-25 13:00:00,59.45,59.48,59.42,59.44,480859.0,51.6826,51.7087,51.6565,51.6739,480859.0
2020-11-25 13:30:00,59.43,59.47,59.41,59.44,640019.0,51.6652,51.7,51.6478,51.6739,640019.0
2020-11-25 14:00:00,59.44,59.46,59.36,59.38,768506.0,51.6739,51.6913,51.6043,51.6217,768506.0
2020-11-25 14:30:00,59.39,59.43,59.32,59.42,741238.0,51.6304,51.6652,51.5696,51.6565,741238.0
2020-11-25 15:00:00,59.42,59.51,59.39,59.5,1122712.0,51.6565,51.7347,51.6304,51.726,1122712.0
2020-11-25 15:30:00,59.5,59.54,59.46,59.51,2158129.0,51.726,51.7608,51.6913,51.7347,2158129.0
2020-11-27 09:30:00,59.95,60.1,59.93,60.02,947058.0,52.1173,52.2477,52.0999,52.1781,947058.0
2020-11-27 10:00:00,60.02,60.2,59.99,60.18,377984.0,52.1781,52.3346,52.152,52.3172,377984.0
2020-11-27 10:30:00,60.18,60.23,60.15,60.16,395631.0,52.3172,52.3607,52.2911,52.2998,395631.0
2020-11-27 11:00:00,60.16,60.17,60.09,60.1,296543.0,52.2998,52.3085,52.239,52.2477,296543.0
2020-11-27 11:30:00,60.11,60.13,59.95,59.97,590197.0,52.2563,52.2737,52.1173,52.1346,590197.0
2020-11-27 12:00:00,59.98,60.04,59.96,60.01,308968.0,52.1433,52.1955,52.1259,52.1694,308968.0
2020-11-27 12:30:00,60.01,60.09,60.0,60.08,591467.0,52.1694,52.239,52.1607,52.2303,591467.0
2020-11-30 09:30:00,59.26,59.3,59.02,59.16,1249150.0,51.5174,51.5522,51.3088,51.4305,1249150.0
2020-11-30 10:00:00,59.17,59.2,58.99,59.0,2699660.0,51.4392,51.4652,51.2827,51.2914,2699660.0
2020-11-30 10:30:00,59.0,59.0,58.76,58.84,1143672.0,51.2914,51.2914,51.0827,51.1523,1143672.0
2020-11-30 11:00:00,58.84,58.89,58.62,58.66,1045115.0,51.1523,51.1957,50.961,50.9958,1045115.0
2020-11-30 11:30:00,58.65,58.78,58.65,58.73,849542.0,50.9871,51.1001,50.9871,51.0566,849542.0
2020-11-30 12:00:00,58.73,58.81,58.71,58.77,545074.0,51.0566,51.1262,51.0393,51.0914,545074.0
2020-11-30 12:30:00,58.78,58.83,58.75,58.82,380865.0,51.1001,51.1436,51.074,51.1349,380865.0
2020-11-30 13:00:00,58.81,58.9,58.79,58.87,691142.0,51.1262,51.2044,51.1088,51.1784,691142.0
2020-11-30 13:30:00,58.87,58.92,58.86,58.9,476886.0,51.1784,51.2218,51.1697,51.2044,476886.0
2020-11-30 14:00:00,58.9,58.9,58.84,58.87,446098.0,51.2044,51.2044,51.1523,51.1784,446098.0
2020-11-30 14:30:00,58.87,58.98,58.86,58.98,1958722.0,51.1784,51.274,51.1697,51.274,1958722.0
2020-11-30 15:00:00,58.98,59.0,58.79,58.79,1820981.0,51.274,51.2914,51.1088,51.1088,1820981.0
2020-11-30 15:30:00,58.79,58.83,58.56,58.65,2632989.0,51.1088,51.1436,50.9089,50.9871,2632989.0
2020-12-01 09:30:00,59.6,59.6,59.32,59.52,1365023.0,51.813,51.813,51.5696,51.7434,1365023.0
2020-12-01 10:00:00,59.53,59.66,59.48,59.6,1063669.0,51.7521,51.8651,51.7087,51.813,1063669.0
2020-12-01 10:30:00,59.61,59.7,59.51,59.67,974186.0,51.8217,51.8999,51.7347,51.8738,974186.0
2020-12-01 11:00:00,59.68,59.74,59.66,59.73,508386.0,51.8825,51.9347,51.8651,51.926,508386.0
2020-12-01 11:30:00,59.73,59.77,59.67,59.7,754719.0,51.926,51.9608,51.8738,51.8999,754719.0
2020-12-01 12:00:00,59.69,59.82,59.69,59.79,615620.0,51.8912,52.0042,51.8912,51.9782,615620.0
2020-12-01 12:30:00,59.79,59.88,59.74,59.87,266851.0,51.9782,52.0564,51.9347,52.0477,266851.0
2020-12-01 13:00:00,59.88,59.9,59.81,59.87,437768.0,52.0564,52.0738,51.9955,52.0477,437768.0
2020-12-01 13:30:00,59.87,59.94,59.85,59.93,350650.0,52.0477,52.1086,52.0303,52.0999,350650.0
2020-12-01 14:00:00,59.92,59.93,59.83,59.83,441058.0,52.0912,52.0999,52.0129,52.0129,441058.0
2020-12-01 14:30:00,59.84,59.88,59.8,59.83,425463.0,52.0216,52.0564,51.9868,52.0129,425463.0
2020-12-01 15:00:00,59.83,59.83,59.69,59.74,836193.0,52.0129,52.0129,51.8912,51.9347,836193.0
2020-12-01 15:30:00,59.74,59.78,59.66,59.76,1382091.0,51.9347,51.9695,51.8651,51.9521,1382091.0
2020-12-02 09:30:00,59.64,59.77,59.43,59.76,1365978.0,51.8478,51.9608,51.6652,51.9521,1365978.0
2020-12-02 10:00:00,59.77,59.87,59.72,59.76,828369.0,51.9608,52.0477,51.9173,51.9521,828369.0
2020-12-02 10:30:00,59.75,59.82,59.73,59.77,602831.0,51.9434,52.0042,51.926,51.9608,602831.0
2020-12-02 11:00:00,59.78,59.89,59.78,59.86,400443.0,51.9695,52.0651,51.9695,52.039,400443.0
2020-12-02 11:30:00,59.86,59.93,59.83,59.91,400961.0,52.039,52.0999,52.0129,52.0825,400961.0
2020-12-02 12:00:00,59.9,59.92,59.87,59.91,402149.0,52.0738,52.0912,52.0477,52.0825,402149.0
2020-12-02 12:30:00,59.91,59.92,59.84,59.87,416999.0,52.0825,52.0912,52.0216,52.0477,416999.0
2020-12-02 13:00:00,59.87,59.93,59.84,59.89,424873.0,52.0477,52.0999,52.0216,52.0651,424873.0
2020-12-02 13:30:00,59.89,59.9,59.83,59.85,504902.0,52.0651,52.0738,52.0129,52.0303,504902.0
2020-12-02 14:00:00,59.85,59.9,59.82,59.9,441590.0,52.0303,52.0738,52.0042,52.0738,441590.0
2020-12-02 14:30:00,59.9,59.95,59.88,59.94,490435.0,52.0738,52.1173,52.0564,52.1086,490435.0
2020-12-02 15:00:00,59.95,59.97,59.92,59.93,427701.0,52.1173,52.1346,52.0912,52.0999,427701.0
2020-12-02 15:30:00,59.93,59.96,59.81,59.86,1611539.0,52.0999,52.1259,51.9955,52.039,1611539.0
2020-12-03 09:30:00,60.4,60.69,60.35,60.67,1310154.0,52.5085,52.7606,52.465,52.7432,1310154.0
2020-12-03 10:00:00,60.67,60.76,60.65,60.71,338344.0,52.7432,52.8214,52.7258,52.778,338344.0
2020-12-03 10:30:00,60.72,60.79,60.66,60.66,563747.0,52.7866,52.8475,52.7345,52.7345,563747.0
2020-12-03 11:00:00,60.67,60.68,60.54,60.67,643760.0,52.7432,52.7519,52.6302,52.7432,643760.0
2020-12-03 11:30:00,60.68,60.7,60.62,60.65,431155.0,52.7519,52.7693,52.6997,52.7258,431155.0
2020-12-03 12:00:00,60.66,60.68,60.51,60.55,518989.0,52.7345,52.7519,52.6041,52.6389,518989.0
2020-12-03 12:30:00,60.55,60.61,60.53,60.6,531933.0,52.6389,52.691,52.6215,52.6823,531933.0
2020-12-03 13:00:00,60.6,60.62,60.55,60.58,302638.0,52.6823,52.6997,52.6389,52.6649,302638.0
2020-12-03 13:30:00,60.58,60.6,60.52,60.53,444223.0,52.6649,52.6823,52.6128,52.6215,444223.0
2020-12-03 14:00:00,60.54,60.59,60.53,60.58,509765.0,52.6302,52.6736,52.6215,52.6649,509765.0
2020-12-03 14:30:00,60.59,60.63,60.58,60.62,463570.0,52.6736,52.7084,52.6649,52.6997,463570.0
2020-12-03 15:00:00,60.63,60.64,60.56,60.64,736212.0,52.7084,52.7171,52.6476,52.7171,736212.0
2020-12-03 15:30:00,60.64,60.64,60.35,60.49,1763494.0,52.7171,52.7171,52.465,52.5867,1763494.0
2020-12-04 09:30:00,60.95,61.06,60.91,61.0,696884.0,52.9866,53.0822,52.9518,53.0301,696884.0
2020-12-04 10:00:00,61.0,61.03,60.84,60.89,817871.0,53.0301,53.0561,52.891,52.9344,817871.0
2020-12-04 10:30:00,60.9,61.07,60.89,60.95,603487.0,52.9431,53.0909,52.9344,52.9866,603487.0
2020-12-04 11:00:00,60.95,61.04,60.93,61.03,420004.0,52.9866,53.0648,52.9692,53.0561,420004.0
2020-12-04 11:30:00,61.03,61.06,61.0,61.04,229433.0,53.0561,53.0822,53.0301,53.0648,229433.0
2020-12-04 12:00:00,61.04,61.09,61.01,61.09,377088.0,53.0648,53.1083,53.0388,53.1083,377088.0
2020-12-04 12:30:00,61.09,61.11,61.02,61.04,297971.0,53.1083,53.1257,53.0475,53.0648,297971.0
2020-12-04 13:00:00,61.04,61.06,61.0,61.05,668165.0,53.0648,53.0822,53.0301,53.0735,668165.0
2020-12-04 13:30:00,61.05,61.07,61.02,61.04,247570.0,53.0735,53.0909,53.0475,53.0648,247570.0
2020-12-04 14:00:00,61.04,61.05,60.98,61.0,335155.0,53.0648,53.0735,53.0127,53.0301,335155.0
2020-12-04 14:30:00,61.0,61.09,60.95,61.09,527286.0,53.0301,53.1083,52.9866,53.1083,527286.0
2020-12-04 15:00:00,61.08,61.1,61.03,61.08,752548.0,53.0996,53.117,53.0561,53.0996,752548.0
2020-12-04 15:30:00,61.08,61.1,61.02,61.1,1543315.0,53.0996,53.117,53.0475,53.117,1543315.0
2020-12-07 09:30:00,61.01,61.15,61.0,61.11,1160875.0,53.0388,53.1605,53.0301,53.1257,1160875.0
2020-12-07 10:00:00,61.12,61.19,61.07,61.15,771171.0,53.1344,53.1952,53.0909,53.1605,771171.0
2020-12-07 10:30:00,61.15,61.21,61.13,61.18,531075.0,53.1605,53.2126,53.1431,53.1865,531075.0
2020-12-07 11:00:00,61.19,61.26,61.17,61.26,699779.0,53.1952,53.2561,53.1779,53.2561,699779.0
2020-12-07 11:30:00,61.25,61.26,61.19,61.2,630931.0,53.2474,53.2561,53.1952,53.2039,630931.0
2020-12-07 12:00:00,61.2,61.24,61.16,61.21,403214.0,53.2039,53.2387,53.1692,53.2126,403214.0
2020-12-07 12:30:00,61.21,61.22,61.18,61.18,318686.0,53.2126,53.2213,53.1865,53.1865,318686.0
2020-12-07 13:00:00,61.18,61.19,61.06,61.07,533115.0,53.1865,53.1952,53.0822,53.0909,533115.0
2020-12-07 13:30:00,61.07,61.09,60.99,61.03,388419.0,53.0909,53.1083,53.0214,53.0561,388419.0
2020-12-07 14:00:00,61.03,61.06,61.0,61.05,318284.0,53.0561,53.0822,53.0301,53.0735,318284.0
2020-12-07 14:30:00,61.04,61.07,60.97,60.97,331564.0,53.0648,53.0909,53.004,53.004,331564.0
2020-12-07 15:00:00,60.97,61.01,60.92,60.95,742419.0,53.004,53.0388,52.9605,52.9866,742419.0
2020-12-07 15:30:00,60.94,61.07,60.85,61.07,1168083.0,52.9779,53.0909,52.8997,53.0909,1168083.0
2020-12-08 09:30:00,60.99,61.06,60.94,61.0,1843621.0,53.0214,53.0822,52.9779,53.0301,1843621.0
2020-12-08 10:00:00,61.0,61.05,60.82,60.88,1054583.0,53.0301,53.0735,52.8736,52.9257,1054583.0
2020-12-08 10:30:00,60.88,61.01,60.86,61.01,582004.0,52.9257,53.0388,52.9084,53.0388,582004.0
2020-12-08 11:00:00,61.01,61.06,61.0,61.04,665960.0,53.0388,53.0822,53.0301,53.0648,665960.0
2020-12-08 11:30:00,61.03,61.08,60.97,61.04,1063003.0,53.0561,53.0996,53.004,53.0648,1063003.0
2020-12-08 12:00:00,61.04,61.08,61.0,61.0,340470.0,53.0648,53.0996,53.0301,53.0301,340470.0
2020-12-08 12:30:00,61.0,61.01,60.92,60.96,436055.0,53.0301,53.0388,52.9605,52.9953,436055.0
2020-12-08 13:00:00,60.96,61.02,60.94,61.02,349155.0,52.9953,53.0475,52.9779,53.0475,349155.0
2020-12-08 13:30:00,61.02,61.04,60.99,61.04,460787.0,53.0475,53.0648,53.0214,53.0648,460787.0
2020-12-08 14:00:00,61.04,61.08,60.99,61.07,555911.0,53.0648,53.0996,53.0214,53.0909,555911.0
2020-12-08 14:30:00,61.07,61.09,61.01,61.04,406214.0,53.0909,53.1083,53.0388,53.0648,406214.0
2020-12-08 15:00:00,61.04,61.08,61.04,61.05,431469.0,53.0648,53.0996,53.0648,53.0735,431469.0
2020-12-08 15:30:00,61.05,61.11,61.01,61.1,850398.0,53.0735,53.1257,53.0388,53.117,850398.0
2020-12-09 09:30:00,61.31,61.31,61.05,61.12,1212518.0,53.2996,53.2996,53.0735,53.1344,1212518.0
2020-12-09 10:00:00,61.13,61.13,60.96,61.08,648549.0,53.1431,53.1431,52.9953,53.0996,648549.0
2020-12-09 10:30:00,61.08,61.11,60.95,61.0,479161.0,53.0996,53.1257,52.9866,53.0301,479161.0
2020-12-09 11:00:00,60.99,60.99,60.85,60.88,1373855.0,53.0214,53.0214,52.8997,52.9257,1373855.0
2020-12-09 11:30:00,60.88,60.91,60.76,60.91,1208440.0,52.9257,52.9518,52.8214,52.9518,1208440.0
2020-12-09 12:00:00,60.91,60.93,60.74,60.79,425680.0,52.9518,52.9692,52.804,52.8475,425680.0
2020-12-09 12:30:00,60.78,60.78,60.59,60.68,419155.0,52.8388,52.8388,52.6736,52.7519,419155.0
2020-12-09 13:00:00,60.67,60.69,60.58,60.62,414470.0,52.7432,52.7606,52.6649,52.6997,414470.0
2020-12-09 13:30:00,60.62,60.62,60.34,60.34,399265.0,52.6997,52.6997,52.4563,52.4563,399265.0
2020-12-09 14:00:00,60.33,60.54,60.32,60.54,720292.0,52.4476,52.6302,52.4389,52.6302,720292.0
2020-12-09 14:30:00,60.54,60.54,60.44,60.5,401276.0,52.6302,52.6302,52.5432,52.5954,401276.0
2020-12-09 15:00:00,60.5,60.56,60.43,60.47,377528.0,52.5954,52.6476,52.5345,52.5693,377528.0
2020-12-09 15:30:00,60.47,60.68,60.47,60.62,966829.0,52.5693,52.7519,52.5693,52.6997,966829.0
2020-12-10 09:30:00,60.55,61.12,60.53,61.07,1778217.0,52.6389,53.1344,52.6215,53.0909,1778217.0
2020-12-10 10:00:00,61.08,61.14,61.03,61.1,447197.0,53.0996,53.1518,53.0561,53.117,447197.0
2020-12-10 10:30:00,61.11,61.26,61.08,61.23,241998.0,53.1257,53.2561,53.0996,53.23,241998.0
2020-12-10 11:00:00,61.23,61.31,61.2,61.25,464998.0,53.23,53.2996,53.2039,53.2474,464998.0
2020-12-10 11:30:00,61.25,61.28,61.08,61.13,398569.0,53.2474,53.2735,53.0996,53.1431,398569.0
2020-12-10 12:00:00,61.12,61.24,61.11,61.23,237380.0,53.1344,53.2387,53.1257,53.23,237380.0
2020-12-10 12:30:00,61.23,61.26,61.13,61.16,217028.0,53.23,53.2561,53.1431,53.1692,217028.0
2020-12-10 13:00:00,61.15,61.31,61.15,61.3,220189.0,53.1605,53.2996,53.1605,53.2909,220189.0
2020-12-10 13:30:00,61.29,61.31,61.25,61.31,224029.0,53.2822,53.2996,53.2474,53.2996,224029.0
2020-12-10 14:00:00,61.31,61.32,61.18,61.2,324700.0,53.2996,53.3083,53.1865,53.2039,324700.0
2020-12-10 14:30:00,61.19,61.29,61.19,61.23,238430.0,53.1952,53.2822,53.1952,53.23,238430.0
2020-12-10 15:00:00,61.23,61.35,61.23,61.33,601074.0,53.23,53.3343,53.23,53.3169,601074.0
2020-12-10 15:30:00,61.33,61.45,61.33,61.4,1756030.0,53.3169,53.4213,53.3169,53.3778,1756030.0
2020-12-11 09:30:00,61.04,61.09,60.85,61.0,1060758.0,53.0648,53.1083,52.8997,53.0301,1060758.0
2020-12-11 10:00:00,61.0,61.19,60.99,61.14,474233.0,53.0301,53.1952,53.0214,53.1518,474233.0
2020-12-11 10:30:00,61.15,61.15,60.99,61.04,291076.0,53.1605,53.1605,53.0214,53.0648,291076.0
2020-12-11 11:00:00,61.05,61.14,61.04,61.06,652796.0,53.0735,53.1518,53.0648,53.0822,652796.0
2020-12-11 11:30:00,61.05,61.09,61.02,61.08,616219.0,53.0735,53.1083,53.0475,53.0996,616219.0
2020-12-11 12:00:00,61.08,61.11,60.93,60.96,548794.0,53.0996,53.1257,52.9692,52.9953,548794.0
2020-12-11 12:30:00,60.96,61.05,60.89,61.03,294538.0,52.9953,53.0735,52.9344,53.0561,294538.0
2020-12-11 13:00:00,61.03,61.05,60.97,61.0,282172.0,53.0561,53.0735,53.004,53.0301,282172.0
2020-12-11 13:30:00,61.0,61.12,60.99,61.11,267997.0,53.0301,53.1344,53.0214,53.1257,267997.0
2020-12-11 14:00:00,61.11,61.13,61.05,61.11,274076.0,53.1257,53.1431,53.0735,53.1257,274076.0
2020-12-11 14:30:00,61.11,61.17,61.11,61.16,317828.0,53.1257,53.1779,53.1257,53.1692,317828.0
2020-12-11 15:00:00,61.16,61.17,61.1,61.13,196068.0,53.1692,53.1779,53.117,53.1431,196068.0
2020-12-11 15:30:00,61.12,61.15,60.95,61.01,1263902.0,53.1344,53.1605,52.9866,53.0388,1263902.0
2020-12-14 09:30:00,60.44,60.46,60.25,60.3,1068269.0,53.1769,53.1945,53.0098,53.0537,1068269.0
2020-12-14 10:00:00,60.31,60.33,60.19,60.29,413395.0,53.0625,53.0801,52.957,53.0449,413395.0
2020-12-14 10:30:00,60.29,60.3,60.16,60.18,352081.0,53.0449,53.0537,52.9306,52.9482,352081.0
2020-12-14 11:00:00,60.16,60.24,60.12,60.14,801852.0,52.9306,53.001,52.8954,52.913,801852.0
2020-12-14 11:30:00,60.14,60.23,60.09,60.22,537166.0,52.913,52.9922,52.869,52.9834,537166.0
2020-12-14 12:00:00,60.22,60.26,60.19,60.2,872245.0,52.9834,53.0185,52.957,52.9658,872245.0
2020-12-14 12:30:00,60.2,60.21,60.1,60.13,287418.0,52.9658,52.9746,52.8778,52.9042,287418.0
2020-12-14 13:00:00,60.13,60.19,60.08,60.18,647356.0,52.9042,52.957,52.8602,52.9482,647356.0
2020-12-14 13:30:00,60.18,60.21,60.15,60.2,389700.0,52.9482,52.9746,52.9218,52.9658,389700.0
2020-12-14 14:00:00,60.21,60.23,60.16,60.21,409985.0,52.9746,52.9922,52.9306,52.9746,409985.0
2020-12-14 14:30:00,60.21,60.22,60.16,60.2,585867.0,52.9746,52.9834,52.9306,52.9658,585867.0
2020-12-14 15:00:00,60.2,60.22,60.17,60.19,461399.0,52.9658,52.9834,52.9394,52.957,461399.0
2020-12-14 15:30:00,60.18,60.19,59.97,59.97,1874678.0,52.9482,52.957,52.7634,52.7634,1874678.0
2020-12-15 09:30:00,60.24,60.26,60.08,60.23,1012313.0,53.001,53.0185,52.8602,52.9922,1012313.0
2020-12-15 10:00:00,60.24,60.33,60.2,60.29,1167209.0,53.001,53.0801,52.9658,53.0449,1167209.0
2020-12-15 10:30:00,60.28,60.33,60.26,60.27,834640.0,53.0361,53.0801,53.0185,53.0273,834640.0
2020-12-15 11:00:00,60.27,60.3,60.17,60.3,604423.0,53.0273,53.0537,52.9394,53.0537,604423.0
2020-12-15 11:30:00,60.3,60.36,60.24,60.26,397705.0,53.0537,53.1065,53.001,53.0185,397705.0
2020-12-15 12:00:00,60.27,60.37,60.25,60.36,571891.0,53.0273,53.1153,53.0098,53.1065,571891.0
2020-12-15 12:30:00,60.36,60.44,60.34,60.43,253283.0,53.1065,53.1769,53.0889,53.1681,253283.0
2020-12-15 13:00:00,60.43,60.52,60.43,60.49,390698.0,53.1681,53.2473,53.1681,53.2209,390698.0
2020-12-15 13:30:00,60.5,60.51,60.46,60.49,368636.0,53.2297,53.2385,53.1945,53.2209,368636.0
2020-12-15 14:00:00,60.49,60.57,60.45,60.55,1133691.0,53.2209,53.2913,53.1857,53.2737,1133691.0
2020-12-15 14:30:00,60.55,60.58,60.52,60.58,453756.0,53.2737,53.3001,53.2473,53.3001,453756.0
2020-12-15 15:00:00,60.58,60.62,60.56,60.61,481594.0,53.3001,53.3353,53.2825,53.3265,481594.0
2020-12-15 15:30:00,60.61,60.67,60.57,60.66,1878637.0,53.3265,53.3793,53.2913,53.3705,1878637.0
2020-12-16 09:30:00,60.76,60.87,60.69,60.81,1161595.0,53.4585,53.5552,53.3969,53.5025,1161595.0
2020-12-16 10:00:00,60.82,60.83,60.64,60.79,566351.0,53.5113,53.5201,53.3529,53.4849,566351.0
2020-12-16 10:30:00,60.79,60.89,60.78,60.84,704991.0,53.4849,53.5728,53.4761,53.5289,704991.0
2020-12-16 11:00:00,60.84,60.89,60.77,60.8,602085.0,53.5289,53.5728,53.4673,53.4937,602085.0
2020-12-16 11:30:00,60.8,60.92,60.79,60.9,496823.0,53.4937,53.5992,53.4849,53.5816,496823.0
2020-12-16 12:00:00,60.91,60.93,60.87,60.9,1180121.0,53.5904,53.608,53.5552,53.5816,1180121.0
2020-12-16 12:30:00,60.9,60.94,60.86,60.94,963900.0,53.5816,53.6168,53.5464,53.6168,963900.0
2020-12-16 13:00:00,60.94,60.95,60.87,60.9,437036.0,53.6168,53.6256,53.5552,53.5816,437036.0
2020-12-16 13:30:00,60.9,60.91,60.86,60.9,442143.0,53.5816,53.5904,53.5464,53.5816,442143.0
2020-12-16 14:00:00,60.91,60.92,60.68,60.8,476169.0,53.5904,53.5992,53.3881,53.4937,476169.0
2020-12-16 14:30:00,60.79,60.97,60.78,60.94,663690.0,53.4849,53.6432,53.4761,53.6168,663690.0
2020-12-16 15:00:00,60.94,61.01,60.9,60.97,642364.0,53.6168,53.6784,53.5816,53.6432,642364.0
2020-12-16 15:30:00,60.98,61.02,60.88,60.9,1377391.0,53.652,53.6872,53.564,53.5816,1377391.0
2020-12-17 09:30:00,61.29,61.36,61.14,61.26,2157303.0,53.9248,53.9864,53.7928,53.8984,2157303.0
2020-12-17 10:00:00,61.27,61.29,61.19,61.23,559355.0,53.9072,53.9248,53.8368,53.872,559355.0
2020-12-17 10:30:00,61.23,61.24,61.13,61.19,564704.0,53.872,53.8808,53.784,53.8368,564704.0
2020-12-17 11:00:00,61.19,61.24,61.15,61.24,403691.0,53.8368,53.8808,53.8016,53.8808,403691.0
2020-12-17 11:30:00,61.24,61.25,61.18,61.23,412190.0,53.8808,53.8896,53.828,53.872,412190.0
2020-12-17 12:00:00,61.23,61.25,61.18,61.24,489241.0,53.872,53.8896,53.828,53.8808,489241.0
2020-12-17 12:30:00,61.24,61.26,61.23,61.25,316586.0,53.8808,53.8984,53.872,53.8896,316586.0
2020-12-17 13:00:00,61.25,61.26,61.2,61.21,317571.0,53.8896,53.8984,53.8456,53.8544,317571.0
2020-12-17 13:30:00,61.21,61.21,61.13,61.19,435101.0,53.8544,53.8544,53.784,53.8368,435101.0
2020-12-17 14:00:00,61.18,61.29,61.17,61.26,500190.0,53.828,53.9248,53.8192,53.8984,500190.0
2020-12-17 14:30:00,61.26,61.29,61.23,61.28,358239.0,53.8984,53.9248,53.872,53.916,358239.0
2020-12-17 15:00:00,61.28,61.34,61.26,61.33,358284.0,53.916,53.9688,53.8984,53.96,358284.0
2020-12-17 15:30:00,61.32,61.35,61.27,61.34,945834.0,53.9512,53.9776,53.9072,53.9688,945834.0
2020-12-18 09:30:00,61.23,61.24,61.09,61.18,1050453.0,53.872,53.8808,53.7488,53.828,1050453.0
2020-12-18 10:00:00,61.18,61.25,61.08,61.19,1102498.0,53.828,53.8896,53.74,53.8368,1102498.0
2020-12-18 10:30:00,61.2,61.21,61.08,61.19,938350.0,53.8456,53.8544,53.74,53.8368,938350.0
2020-12-18 11:00:00,61.19,61.25,61.12,61.23,947733.0,53.8368,53.8896,53.7752,53.872,947733.0
2020-12-18 11:30:00,61.22,61.24,61.16,61.19,888792.0,53.8632,53.8808,53.8104,53.8368,888792.0
2020-12-18 12:00:00,61.18,61.25,61.17,61.22,355441.0,53.828,53.8896,53.8192,53.8632,355441.0
2020-12-18 12:30:00,61.23,61.28,61.17,61.19,475953.0,53.872,53.916,53.8192,53.8368,475953.0
2020-12-18 13:00:00,61.18,61.23,61.16,61.18,423267.0,53.828,53.872,53.8104,53.828,423267.0
2020-12-18 13:30:00,61.17,61.21,61.13,61.17,691456.0,53.8192,53.8544,53.784,53.8192,691456.0
2020-12-18 14:00:00,61.17,61.17,61.12,61.13,604413.0,53.8192,53.8192,53.7752,53.784,604413.0
2020-12-18 14:30:00,61.14,61.16,61.07,61.11,562401.0,53.7928,53.8104,53.7312,53.7664,562401.0
2020-12-18 15:00:00,61.1,61.12,61.02,61.04,821312.0,53.7576,53.7752,53.6872,53.7048,821312.0
2020-12-18 15:30:00,61.04,61.21,61.01,61.16,1656560.0,53.7048,53.8544,53.6784,53.8104,1656560.0
2020-12-21 09:30:00,59.9,60.18,59.86,60.14,887540.0,52.7018,52.9482,52.6666,52.913,887540.0
2020-12-21 10:00:00,60.14,60.19,59.95,60.06,1396634.0,52.913,52.957,52.7458,52.8426,1396634.0
2020-12-21 10:30:00,60.05,60.19,60.01,60.15,564855.0,52.8338,52.957,52.7986,52.9218,564855.0
2020-12-21 11:00:00,60.14,60.3,60.12,60.28,427295.0,52.913,53.0537,52.8954,53.0361,427295.0
2020-12-21 11:30:00,60.28,60.41,60.28,60.36,592750.0,53.0361,53.1505,53.0361,53.1065,592750.0
2020-12-21 12:00:00,60.37,60.45,60.35,60.44,292038.0,53.1153,53.1857,53.0977,53.1769,292038.0
2020-12-21 12:30:00,60.44,60.5,60.39,60.45,419150.0,53.1769,53.2297,53.1329,53.1857,419150.0
2020-12-21 13:00:00,60.45,60.52,60.42,60.52,339235.0,53.1857,53.2473,53.1593,53.2473,339235.0
2020-12-21 13:30:00,60.51,60.57,60.5,60.52,357504.0,53.2385,53.2913,53.2297,53.2473,357504.0
2020-12-21 14:00:00,60.53,60.54,60.45,60.51,613635.0,53.2561,53.2649,53.1857,53.2385,613635.0
2020-12-21 14:30:00,60.5,60.56,60.49,60.5,447009.0,53.2297,53.2825,53.2209,53.2297,447009.0
2020-12-21 15:00:00,60.51,60.54,60.41,60.43,782840.0,53.2385,53.2649,53.1505,53.1681,782840.0
2020-12-21 15:30:00,60.44,60.44,60.3,60.33,2149221.0,53.1769,53.1769,53.0537,53.0801,2149221.0
2020-12-22 09:30:00,60.15,60.19,59.98,60.04,901462.0,52.9218,52.957,52.7722,52.825,901462.0
2020-12-22 10:00:00,60.04,60.08,59.91,60.03,1599351.0,52.825,52.8602,52.7106,52.8162,1599351.0
2020-12-22 10:30:00,60.03,60.12,59.91,59.95,738349.0,52.8162,52.8954,52.7106,52.7458,738349.0
2020-12-22 11:00:00,59.95,60.05,59.9,59.95,745649.0,52.7458,52.8338,52.7018,52.7458,745649.0
2020-12-22 11:30:00,59.96,59.96,59.76,59.89,333193.0,52.7546,52.7546,52.5786,52.693,333193.0
2020-12-22 12:00:00,59.89,59.93,59.88,59.89,288757.0,52.693,52.7282,52.6842,52.693,288757.0
2020-12-22 12:30:00,59.89,59.95,59.89,59.94,481615.0,52.693,52.7458,52.693,52.737,481615.0
2020-12-22 13:00:00,59.94,59.95,59.9,59.9,242702.0,52.737,52.7458,52.7018,52.7018,242702.0
2020-12-22 13:30:00,59.91,59.94,59.88,59.89,229362.0,52.7106,52.737,52.6842,52.693,229362.0
2020-12-22 14:00:00,59.89,59.94,59.86,59.88,293624.0,52.693,52.737,52.6666,52.6842,293624.0
2020-12-22 14:30:00,59.88,59.94,59.86,59.93,303584.0,52.6842,52.737,52.6666,52.7282,303584.0
2020-12-22 15:00:00,59.93,59.95,59.84,59.85,298286.0,52.7282,52.7458,52.649,52.6578,298286.0
2020-12-22 15:30:00,59.85,59.9,59.82,59.89,1043881.0,52.6578,52.7018,52.6314,52.693,1043881.0
2020-12-23 09:30:00,60.47,60.51,60.34,60.43,736448.0,53.2033,53.2385,53.0889,53.1681,736448.0
2020-12-23 10:00:00,60.43,60.52,60.4,60.46,404064.0,53.1681,53.2473,53.1417,53.1945,404064.0
2020-12-23 10:30:00,60.45,60.54,60.44,60.49,359450.0,53.1857,53.2649,53.1769,53.2209,359450.0
2020-12-23 11:00:00,60.48,60.54,60.47,60.51,449397.0,53.2121,53.2649,53.2033,53.2385,449397.0
2020-12-23 11:30:00,60.51,60.58,60.48,60.57,680646.0,53.2385,53.3001,53.2121,53.2913,680646.0
2020-12-23 12:00:00,60.57,60.59,60.53,60.55,321492.0,53.2913,53.3089,53.2561,53.2737,321492.0
2020-12-23 12:30:00,60.55,60.57,60.49,60.55,218274.0,53.2737,53.2913,53.2209,53.2737,218274.0
2020-12-23 13:00:00,60.54,60.57,60.5,60.53,174650.0,53.2649,53.2913,53.2297,53.2561,174650.0
2020-12-23 13:30:00,60.54,60.58,60.52,60.54,191542.0,53.2649,53.3001,53.2473,53.2649,191542.0
2020-12-23 14:00:00,60.54,60.57,60.53,60.55,365201.0,53.2649,53.2913,53.2561,53.2737,365201.0
2020-12-23 14:30:00,60.55,60.57,60.53,60.53,274525.0,53.2737,53.2913,53.2561,53.2561,274525.0
2020-12-23 15:00:00,60.53,60.59,60.51,60.58,264776.0,53.2561,53.3089,53.2385,53.3001,264776.0
2020-12-23 15:30:00,60.58,60.6,60.47,60.49,642742.0,53.3001,53.3177,53.2033,53.2209,642742.0
2020-12-24 09:30:00,60.36,60.5,60.23,60.35,841167.0,53.1065,53.2297,52.9922,53.0977,841167.0
2020-12-24 10:00:00,60.35,60.36,60.14,60.2,931165.0,53.0977,53.1065,52.913,52.9658,931165.0
2020-12-24 10:30:00,60.2,60.3,60.18,60.18,1282648.0,52.9658,53.0537,52.9482,52.9482,1282648.0
2020-12-24 11:00:00,60.18,60.18,59.98,60.11,443043.0,52.9482,52.9482,52.7722,52.8866,443043.0
2020-12-24 11:30:00,60.11,60.27,60.1,60.19,751547.0,52.8866,53.0273,52.8778,52.957,751547.0
2020-12-24 12:00:00,60.19,60.32,60.14,60.29,1323159.0,52.957,53.0713,52.913,53.0449,1323159.0
2020-12-24 12:30:00,60.3,60.38,60.23,60.33,1357193.0,53.0537,53.1241,52.9922,53.0801,1357193.0
2020-12-28 09:30:00,60.59,60.67,60.36,60.61,1544654.0,53.3089,53.3793,53.1065,53.3265,1544654.0
2020-12-28 10:00:00,60.6,60.6,60.39,60.51,564989.0,53.3177,53.3177,53.1329,53.2385,564989.0
2020-12-28 10:30:00,60.51,60.52,60.44,60.51,706234.0,53.2385,53.2473,53.1769,53.2385,706234.0
2020-12-28 11:00:00,60.52,60.58,60.5,60.52,1118723.0,53.2473,53.3001,53.2297,53.2473,1118723.0
2020-12-28 11:30:00,60.53,60.58,60.52,60.56,541122.0,53.2561,53.3001,53.2473,53.2825,541122.0
2020-12-28 12:00:00,60.56,60.6,60.52,60.6,391800.0,53.2825,53.3177,53.2473,53.3177,391800.0
2020-12-28 12:30:00,60.6,60.61,60.5,60.51,364087.0,53.3177,53.3265,53.2297,53.2385,364087.0
2020-12-28 13:00:00,60.51,60.52,60.48,60.51,232140.0,53.2385,53.2473,53.2121,53.2385,232140.0
2020-12-28 13:30:00,60.51,60.54,60.47,60.51,321084.0,53.2385,53.2649,53.2033,53.2385,321084.0
2020-12-28 14:00:00,60.5,60.56,60.49,60.55,403342.0,53.2297,53.2825,53.2209,53.2737,403342.0
2020-12-28 14:30:00,60.54,60.55,60.51,60.55,433230.0,53.2649,53.2737,53.2385,53.2737,433230.0
2020-12-28 15:00:00,60.55,60.57,60.49,60.49,439095.0,53.2737,53.2913,53.2209,53.2209,439095.0
2020-12-28 15:30:00,60.48,60.51,60.47,60.51,496672.0,53.2121,53.2385,53.2033,53.2385,496672.0
2020-12-29 09:30:00,61.01,61.17,60.98,61.05,2200669.0,53.6784,53.8192,53.652,53.7136,2200669.0
2020-12-29 10:00:00,61.05,61.16,60.93,61.08,922076.0,53.7136,53.8104,53.608,53.74,922076.0
2020-12-29 10:30:00,61.09,61.25,61.08,61.23,822675.0,53.7488,53.8896,53.74,53.872,822675.0
2020-12-29 11:00:00,61.23,61.27,61.18,61.27,321880.0,53.872,53.9072,53.828,53.9072,321880.0
2020-12-29 11:30:00,61.27,61.33,61.17,61.3,551249.0,53.9072,53.96,53.8192,53.9336,551249.0
2020-12-29 12:00:00,61.3,61.31,61.17,61.21,541705.0,53.9336,53.9424,53.8192,53.8544,541705.0
2020-12-29 12:30:00,61.2,61.21,61.13,61.19,333175.0,53.8456,53.8544,53.784,53.8368,333175.0
2020-12-29 13:00:00,61.18,61.24,61.16,61.24,162501.0,53.828,53.8808,53.8104,53.8808,162501.0
2020-12-29 13:30:00,61.23,61.31,61.22,61.31,160156.0,53.872,53.9424,53.8632,53.9424,160156.0
2020-12-29 14:00:00,61.3,61.33,61.26,61.3,373663.0,53.9336,53.96,53.8984,53.9336,373663.0
2020-12-29 14:30:00,61.3,61.35,61.28,61.33,239572.0,53.9336,53.9776,53.916,53.96,239572.0
2020-12-29 15:00:00,61.33,61.37,61.29,61.34,328954.0,53.96,53.9952,53.9248,53.9688,328954.0
2020-12-29 15:30:00,61.34,61.35,61.25,61.3,714055.0,53.9688,53.9776,53.8896,53.9336,714055.0
2020-12-30 09:30:00,62.05,62.13,61.96,62.11,1247466.0,54.5934,54.6638,54.5143,54.6462,1247466.0
2020-12-30 10:00:00,62.1,62.16,62.02,62.16,1274370.0,54.6374,54.6902,54.5671,54.6902,1274370.0
2020-12-30 10:30:00,62.15,62.21,62.07,62.2,517208.0,54.6814,54.7342,54.611,54.7254,517208.0
2020-12-30 11:00:00,62.21,62.25,62.18,62.2,671978.0,54.7342,54.7694,54.7078,54.7254,671978.0
2020-12-30 11:30:00,62.2,62.27,62.18,62.25,586942.0,54.7254,54.787,54.7078,54.7694,586942.0
2020-12-30 12:00:00,62.25,62.27,62.21,62.24,383709.0,54.7694,54.787,54.7342,54.7606,383709.0
2020-12-30 12:30:00,62.24,62.28,62.22,62.26,439457.0,54.7606,54.7958,54.743,54.7782,439457.0
2020-12-30 13:00:00,62.27,62.3,62.26,62.27,509860.0,54.787,54.8134,54.7782,54.787,509860.0
2020-12-30 13:30:00,62.26,62.3,62.25,62.29,439906.0,54.7782,54.8134,54.7694,54.8046,439906.0
2020-12-30 14:00:00,62.29,62.3,62.23,62.26,959426.0,54.8046,54.8134,54.7518,54.7782,959426.0
2020-12-30 14:30:00,62.27,62.29,62.2,62.26,564074.0,54.787,54.8046,54.7254,54.7782,564074.0
2020-12-30 15:00:00,62.26,62.27,62.14,62.15,589951.0,54.7782,54.787,54.6726,54.6814,589951.0
2020-12-30 15:30:00,62.15,62.2,62.08,62.1,860036.0,54.6814,54.7254,54.6198,54.6374,860036.0
2020-12-31 09:30:00,62.43,62.43,61.91,61.99,3477254.0,54.9278,54.9278,54.4703,54.5407,3477254.0
2020-12-31 10:00:00,61.99,62.06,61.86,61.88,955700.0,54.5407,54.6022,54.4263,54.4439,955700.0
2020-12-31 10:30:00,61.89,62.02,61.82,61.91,1090932.0,54.4527,54.5671,54.3911,54.4703,1090932.0
2020-12-31 11:00:00,61.91,61.94,61.81,61.87,1016505.0,54.4703,54.4967,54.3823,54.4351,1016505.0
2020-12-31 11:30:00,61.87,61.87,61.73,61.74,702538.0,54.4351,54.4351,54.3119,54.3207,702538.0
2020-12-31 12:00:00,61.75,61.79,61.71,61.75,510390.0,54.3295,54.3647,54.2943,54.3295,510390.0
2020-12-31 12:30:00,61.75,61.82,61.72,61.78,436222.0,54.3295,54.3911,54.3031,54.3559,436222.0
2020-12-31 13:00:00,61.79,61.82,61.73,61.76,366350.0,54.3647,54.3911,54.3119,54.3383,366350.0
2020-12-31 13:30:00,61.76,61.83,61.74,61.83,389298.0,54.3383,54.3999,54.3207,54.3999,389298.0
2020-12-31 14:00:00,61.83,61.97,61.82,61.92,550392.0,54.3999,54.5231,54.3911,54.4791,550392.0
2020-12-31 14:30:00,61.92,62.0,61.92,61.98,405925.0,54.4791,54.5495,54.4791,54.5319,405925.0
2020-12-31 15:00:00,61.98,62.01,61.88,61.89,615640.0,54.5319,54.5583,54.4439,54.4527,615640.0
2020-12-31 15:30:00,61.89,62.1,61.84,62.04,1973345.0,54.4527,54.6374,54.4087,54.5846,1973345.0
2021-01-04 09:30:00,63.2,63.41,63.16,63.35,3113469.0,55.6052,55.79,55.5701,55.7372,3113469.0
2021-01-04 10:00:00,63.36,63.39,63.14,63.15,1050860.0,55.746,55.7724,55.5525,55.5613,1050860.0
2021-01-04 10:30:00,63.15,63.16,62.9,62.92,1807385.0,55.5613,55.5701,55.3413,55.3589,1807385.0
2021-01-04 11:00:00,62.91,62.98,62.65,62.81,1242498.0,55.3501,55.4117,55.1213,55.2621,1242498.0
2021-01-04 11:30:00,62.8,62.81,62.5,62.5,721852.0,55.2533,55.2621,54.9894,54.9894,721852.0
2021-01-04 12:00:00,62.5,62.55,62.27,62.55,1368396.0,54.9894,55.0334,54.787,55.0334,1368396.0
2021-01-04 12:30:00,62.54,62.55,62.37,62.54,847476.0,55.0246,55.0334,54.875,55.0246,847476.0
2021-01-04 13:00:00,62.53,62.72,62.52,62.68,851494.0,55.0158,55.1829,55.007,55.1477,851494.0
2021-01-04 13:30:00,62.68,62.71,62.62,62.69,561745.0,55.1477,55.1741,55.0949,55.1565,561745.0
2021-01-04 14:00:00,62.7,62.73,62.57,62.6,522015.0,55.1653,55.1917,55.051,55.0774,522015.0
2021-01-04 14:30:00,62.59,62.61,62.47,62.6,614186.0,55.0686,55.0861,54.963,55.0774,614186.0
2021-01-04 15:00:00,62.59,62.6,62.46,62.49,578810.0,55.0686,55.0774,54.9542,54.9806,578810.0
2021-01-04 15:30:00,62.48,62.57,62.4,62.52,3022827.0,54.9718,55.051,54.9014,55.007,3022827.0
2021-01-05 09:30:00,63.01,63.43,63.01,63.41,1083892.0,55.4381,55.8076,55.4381,55.79,1083892.0
2021-01-05 10:00:00,63.42,63.47,63.27,63.39,697705.0,55.7988,55.8428,55.6668,55.7724,697705.0
2021-01-05 10:30:00,63.39,63.45,63.28,63.38,384318.0,55.7724,55.8252,55.6756,55.7636,384318.0
2021-01-05 11:00:00,63.37,63.46,63.33,63.43,583442.0,55.7548,55.834,55.7196,55.8076,583442.0
2021-01-05 11:30:00,63.43,63.61,63.42,63.54,1520250.0,55.8076,55.966,55.7988,55.9044,1520250.0
2021-01-05 12:00:00,63.55,63.69,63.54,63.66,1684681.0,55.9132,56.0364,55.9044,56.01,1684681.0
2021-01-05 12:30:00,63.66,63.74,63.64,63.73,463328.0,56.01,56.0804,55.9924,56.0716,463328.0
2021-01-05 13:00:00,63.74,63.83,63.7,63.83,728951.0,56.0804,56.1595,56.0452,56.1595,728951.0
2021-01-05 13:30:00,63.83,63.83,63.74,63.81,640262.0,56.1595,56.1595,56.0804,56.1419,640262.0
2021-01-05 14:00:00,63.81,63.91,63.81,63.89,1120399.0,56.1419,56.2299,56.1419,56.2123,1120399.0
2021-01-05 14:30:00,63.89,63.94,63.82,63.82,694953.0,56.2123,56.2563,56.1507,56.1507,694953.0
2021-01-05 15:00:00,63.83,63.89,63.8,63.83,954030.0,56.1595,56.2123,56.1331,56.1595,954030.0
2021-01-05 15:30:00,63.83,63.91,63.8,63.9,3534173.0,56.1595,56.2299,56.1331,56.2211,3534173.0
2021-01-06 09:30:00,63.42,63.68,63.23,63.59,2658347.0,55.7988,56.0276,55.6316,55.9484,2658347.0
2021-01-06 10:00:00,63.59,63.72,63.56,63.65,650666.0,55.9484,56.0628,55.922,56.0012,650666.0
2021-01-06 10:30:00,63.65,63.75,63.61,63.65,610166.0,56.0012,56.0892,55.966,56.0012,610166.0
2021-01-06 11:00:00,63.65,63.75,63.63,63.75,659900.0,56.0012,56.0892,55.9836,56.0892,659900.0
2021-01-06 11:30:00,63.75,63.78,63.62,63.67,739296.0,56.0892,56.1156,55.9748,56.0188,739296.0
2021-01-06 12:00:00,63.68,63.85,63.67,63.85,503149.0,56.0276,56.1771,56.0188,56.1771,503149.0
2021-01-06 12:30:00,63.85,63.95,63.83,63.92,666222.0,56.1771,56.2651,56.1595,56.2387,666222.0
2021-01-06 13:00:00,63.92,64.08,63.92,64.06,1896404.0,56.2387,56.3795,56.2387,56.3619,1896404.0
2021-01-06 13:30:00,64.06,64.12,64.03,64.1,570835.0,56.3619,56.4147,56.3355,56.3971,570835.0
2021-01-06 14:00:00,64.11,64.14,63.25,63.43,3536363.0,56.4059,56.4323,55.6492,55.8076,3536363.0
2021-01-06 14:30:00,63.41,63.66,63.26,63.52,1531907.0,55.79,56.01,55.658,55.8868,1531907.0
2021-01-06 15:00:00,63.52,63.56,63.35,63.48,1123951.0,55.8868,55.922,55.7372,55.8516,1123951.0
2021-01-06 15:30:00,63.47,63.54,63.31,63.4,1391926.0,55.8428,55.9044,55.702,55.7812,1391926.0
2021-01-07 09:30:00,63.73,63.82,63.42,63.53,1297606.0,56.0716,56.1507,55.7988,55.8956,1297606.0
2021-01-07 10:00:00,63.54,63.57,63.45,63.53,585611.0,55.9044,55.9308,55.8252,55.8956,585611.0
2021-01-07 10:30:00,63.52,63.66,63.5,63.63,782530.0,55.8868,56.01,55.8692,55.9836,782530.0
2021-01-07 11:00:00,63.63,63.7,63.61,63.68,473103.0,55.9836,56.0452,55.966,56.0276,473103.0
2021-01-07 11:30:00,63.69,63.75,63.52,63.57,447531.0,56.0364,56.0892,55.8868,55.9308,447531.0
2021-01-07 12:00:00,63.58,63.65,63.55,63.61,1596671.0,55.9396,56.0012,55.9132,55.966,1596671.0
2021-01-07 12:30:00,63.61,63.77,63.61,63.72,260967.0,55.966,56.1068,55.966,56.0628,260967.0
2021-01-07 13:00:00,63.72,63.77,63.66,63.71,230426.0,56.0628,56.1068,56.01,56.054,230426.0
2021-01-07 13:30:00,63.72,63.85,63.71,63.84,685864.0,56.0628,56.1771,56.054,56.1683,685864.0
2021-01-07 14:00:00,63.85,63.93,63.83,63.85,389247.0,56.1771,56.2475,56.1595,56.1771,389247.0
2021-01-07 14:30:00,63.85,63.9,63.85,63.9,440089.0,56.1771,56.2211,56.1771,56.2211,440089.0
2021-01-07 15:00:00,63.9,63.94,63.88,63.91,544075.0,56.2211,56.2563,56.2035,56.2299,544075.0
2021-01-07 15:30:00,63.91,63.95,63.86,63.92,1097885.0,56.2299,56.2651,56.1859,56.2387,1097885.0
2021-01-08 09:30:00,65.04,65.26,64.92,64.94,1447107.0,57.2241,57.4177,57.1186,57.1362,1447107.0
2021-01-08 10:00:00,64.96,65.08,64.66,64.67,1452281.0,57.1537,57.2593,56.8898,56.8986,1452281.0
2021-01-08 10:30:00,64.67,65.12,64.66,65.12,1156250.0,56.8986,57.2945,56.8898,57.2945,1156250.0
2021-01-08 11:00:00,65.12,65.28,65.09,65.27,1721874.0,57.2945,57.4353,57.2681,57.4265,1721874.0
2021-01-08 11:30:00,65.27,65.36,65.22,65.31,1289916.0,57.4265,57.5057,57.3825,57.4617,1289916.0
2021-01-08 12:00:00,65.32,65.38,65.14,65.32,493406.0,57.4705,57.5233,57.3121,57.4705,493406.0
2021-01-08 12:30:00,65.33,65.35,65.16,65.25,245323.0,57.4793,57.4969,57.3297,57.4089,245323.0
2021-01-08 13:00:00,65.25,65.25,64.93,65.04,418936.0,57.4089,57.4089,57.1274,57.2241,418936.0
2021-01-08 13:30:00,65.03,65.03,64.78,64.94,538024.0,57.2153,57.2153,56.9954,57.1362,538024.0
2021-01-08 14:00:00,64.96,65.13,64.96,65.11,685750.0,57.1537,57.3033,57.1537,57.2857,685750.0
2021-01-08 14:30:00,65.12,65.37,65.11,65.36,1733778.0,57.2945,57.5145,57.2857,57.5057,1733778.0
2021-01-08 15:00:00,65.36,65.45,65.32,65.45,2100342.0,57.5057,57.5849,57.4705,57.5849,2100342.0
2021-01-08 15:30:00,65.45,65.55,65.39,65.55,3633630.0,57.5849,57.6728,57.5321,57.6728,3633630.0
2021-01-11 09:30:00,64.65,64.88,64.58,64.76,1188054.0,56.881,57.0834,56.8194,56.9778,1188054.0
2021-01-11 10:00:00,64.75,64.87,64.69,64.83,1091655.0,56.969,57.0746,56.9162,57.0394,1091655.0
2021-01-11 10:30:00,64.83,64.87,64.71,64.81,244518.0,57.0394,57.0746,56.9338,57.0218,244518.0
2021-01-11 11:00:00,64.81,64.9,64.65,64.88,534946.0,57.0218,57.101,56.881,57.0834,534946.0
2021-01-11 11:30:00,64.88,64.88,64.76,64.83,548300.0,57.0834,57.0834,56.9778,57.0394,548300.0
2021-01-11 12:00:00,64.83,64.86,64.79,64.83,248229.0,57.0394,57.0658,57.0042,57.0394,248229.0
2021-01-11 12:30:00,64.82,64.93,64.82,64.9,278370.0,57.0306,57.1274,57.0306,57.101,278370.0
2021-01-11 13:00:00,64.89,64.97,64.83,64.86,232910.0,57.0922,57.1625,57.0394,57.0658,232910.0
2021-01-11 13:30:00,64.86,64.93,64.83,64.92,411885.0,57.0658,57.1274,57.0394,57.1186,411885.0
2021-01-11 14:00:00,64.92,64.95,64.87,64.88,475401.0,57.1186,57.145,57.0746,57.0834,475401.0
2021-01-11 14:30:00,64.87,64.89,64.82,64.87,297101.0,57.0746,57.0922,57.0306,57.0746,297101.0
2021-01-11 15:00:00,64.86,64.88,64.69,64.69,372850.0,57.0658,57.0834,56.9162,56.9162,372850.0
2021-01-11 15:30:00,64.7,64.8,64.65,64.68,1738749.0,56.925,57.013,56.881,56.9074,1738749.0
2021-01-12 09:30:00,65.03,65.09,64.87,65.09,2489424.0,57.2153,57.2681,57.0746,57.2681,2489424.0
2021-01-12 10:00:00,65.09,65.22,65.0,65.17,2337671.0,57.2681,57.3825,57.1889,57.3385,2337671.0
2021-01-12 10:30:00,65.17,65.3,65.17,65.26,2299946.0,57.3385,57.4529,57.3385,57.4177,2299946.0
2021-01-12 11:00:00,65.26,65.37,65.23,65.36,1746139.0,57.4177,57.5145,57.3913,57.5057,1746139.0
2021-01-12 11:30:00,65.36,65.37,65.28,65.37,686010.0,57.5057,57.5145,57.4353,57.5145,686010.0
2021-01-12 12:00:00,65.37,65.39,65.09,65.29,943859.0,57.5145,57.5321,57.2681,57.4441,943859.0
2021-01-12 12:30:00,65.29,65.3,65.12,65.14,5889350.0,57.4441,57.4529,57.2945,57.3121,5889350.0
2021-01-12 13:00:00,65.14,65.14,65.02,65.06,1877528.0,57.3121,57.3121,57.2065,57.2417,1877528.0
2021-01-12 13:30:00,65.06,65.23,65.03,65.2,1054514.0,57.2417,57.3913,57.2153,57.3649,1054514.0
2021-01-12 14:00:00,65.19,65.24,65.16,65.17,475535.0,57.3561,57.4001,57.3297,57.3385,475535.0
2021-01-12 14:30:00,65.17,65.23,65.16,65.21,707733.0,57.3385,57.3913,57.3297,57.3737,707733.0
2021-01-12 15:00:00,65.21,65.26,65.18,65.24,977227.0,57.3737,57.4177,57.3473,57.4001,977227.0
2021-01-12 15:30:00,65.24,65.33,65.23,65.28,1773692.0,57.4001,57.4793,57.3913,57.4353,1773692.0
2021-01-13 09:30:00,65.42,65.45,65.15,65.15,1008000.0,57.5585,57.5849,57.3209,57.3209,1008000.0
2021-01-13 10:00:00,65.16,65.33,65.09,65.32,779843.0,57.3297,57.4793,57.2681,57.4705,779843.0
2021-01-13 10:30:00,65.31,65.35,65.23,65.34,452631.0,57.4617,57.4969,57.3913,57.4881,452631.0
2021-01-13 11:00:00,65.35,65.36,65.21,65.23,520553.0,57.4969,57.5057,57.3737,57.3913,520553.0
2021-01-13 11:30:00,65.23,65.32,65.21,65.27,688948.0,57.3913,57.4705,57.3737,57.4265,688948.0
2021-01-13 12:00:00,65.27,65.33,65.21,65.33,825051.0,57.4265,57.4793,57.3737,57.4793,825051.0
2021-01-13 12:30:00,65.33,65.39,65.28,65.37,648219.0,57.4793,57.5321,57.4353,57.5145,648219.0
2021-01-13 13:00:00,65.38,65.44,65.35,65.43,476625.0,57.5233,57.5761,57.4969,57.5673,476625.0
2021-01-13 13:30:00,65.43,65.64,65.37,65.6,894670.0,57.5673,57.752,57.5145,57.7168,894670.0
2021-01-13 14:00:00,65.59,65.72,65.54,65.61,1216474.0,57.708,57.8224,57.6641,57.7256,1216474.0
2021-01-13 14:30:00,65.61,65.64,65.53,65.56,301397.0,57.7256,57.752,57.6553,57.6816,301397.0
2021-01-13 15:00:00,65.56,65.57,65.44,65.45,450077.0,57.6816,57.6904,57.5761,57.5849,450077.0
2021-01-13 15:30:00,65.44,65.52,65.39,65.41,1779637.0,57.5761,57.6465,57.5321,57.5497,1779637.0
2021-01-14 09:30:00,66.18,66.18,66.0,66.05,708287.0,58.2271,58.2271,58.0688,58.1128,708287.0
2021-01-14 10:00:00,66.05,66.23,66.01,66.19,3115887.0,58.1128,58.2711,58.0776,58.2359,3115887.0
2021-01-14 10:30:00,66.19,66.29,66.15,66.28,586761.0,58.2359,58.3239,58.2007,58.3151,586761.0
2021-01-14 11:00:00,66.28,66.35,66.27,66.34,425273.0,58.3151,58.3767,58.3063,58.3679,425273.0
2021-01-14 11:30:00,66.34,66.39,66.27,66.39,229451.0,58.3679,58.4119,58.3063,58.4119,229451.0
2021-01-14 12:00:00,66.39,66.44,66.36,66.42,178056.0,58.4119,58.4559,58.3855,58.4383,178056.0
2021-01-14 12:30:00,66.42,66.44,66.24,66.37,304093.0,58.4383,58.4559,58.2799,58.3943,304093.0
2021-01-14 13:00:00,66.38,66.43,66.2,66.2,2863831.0,58.4031,58.4471,58.2447,58.2447,2863831.0
2021-01-14 13:30:00,66.2,66.31,66.18,66.19,305169.0,58.2447,58.3415,58.2271,58.2359,305169.0
2021-01-14 14:00:00,66.19,66.27,66.16,66.24,397885.0,58.2359,58.3063,58.2095,58.2799,397885.0
2021-01-14 14:30:00,66.24,66.25,66.06,66.11,522864.0,58.2799,58.2887,58.1216,58.1656,522864.0
2021-01-14 15:00:00,66.12,66.17,65.98,66.02,770459.0,58.1744,58.2183,58.0512,58.0864,770459.0
2021-01-14 15:30:00,66.02,66.15,65.97,66.02,1468605.0,58.0864,58.2007,58.0424,58.0864,1468605.0
2021-01-15 09:30:00,65.35,65.48,65.31,65.37,1603361.0,57.4969,57.6113,57.4617,57.5145,1603361.0
2021-01-15 10:00:00,65.37,65.39,64.94,65.03,967154.0,57.5145,57.5321,57.1362,57.2153,967154.0
2021-01-15 10:30:00,65.03,65.26,64.99,65.23,587655.0,57.2153,57.4177,57.1801,57.3913,587655.0
2021-01-15 11:00:00,65.23,65.35,65.1,65.34,467290.0,57.3913,57.4969,57.2769,57.4881,467290.0
2021-01-15 11:30:00,65.34,65.42,65.26,65.27,496111.0,57.4881,57.5585,57.4177,57.4265,496111.0
2021-01-15 12:00:00,65.28,65.31,65.21,65.25,310933.0,57.4353,57.4617,57.3737,57.4089,310933.0
2021-01-15 12:30:00,65.26,65.3,65.19,65.28,427398.0,57.4177,57.4529,57.3561,57.4353,427398.0
2021-01-15 13:00:00,65.28,65.34,65.24,65.3,464068.0,57.4353,57.4881,57.4001,57.4529,464068.0
2021-01-15 13:30:00,65.3,65.32,65.23,65.27,667465.0,57.4529,57.4705,57.3913,57.4265,667465.0
2021-01-15 14:00:00,65.28,65.3,65.22,65.23,374264.0,57.4353,57.4529,57.3825,57.3913,374264.0
2021-01-15 14:30:00,65.23,65.28,65.16,65.17,333941.0,57.3913,57.4353,57.3297,57.3385,333941.0
2021-01-15 15:00:00,65.17,65.22,65.1,65.11,559004.0,57.3385,57.3825,57.2769,57.2857,559004.0
2021-01-15 15:30:00,65.11,65.17,65.08,65.13,831757.0,57.2857,57.3385,57.2593,57.3033,831757.0
2021-01-19 09:30:00,66.44,66.47,66.09,66.17,831486.0,58.4559,58.4823,58.148,58.2183,831486.0
2021-01-19 10:00:00,66.18,66.26,66.08,66.21,854703.0,58.2271,58.2975,58.1392,58.2535,854703.0
2021-01-19 10:30:00,66.22,66.32,66.18,66.19,1630652.0,58.2623,58.3503,58.2271,58.2359,1630652.0
2021-01-19 11:00:00,66.2,66.27,66.07,66.13,478193.0,58.2447,58.3063,58.1304,58.1832,478193.0
2021-01-19 11:30:00,66.13,66.22,66.07,66.2,610259.0,58.1832,58.2623,58.1304,58.2447,610259.0
2021-01-19 12:00:00,66.19,66.21,65.98,65.99,1515220.0,58.2359,58.2535,58.0512,58.06,1515220.0
2021-01-19 12:30:00,66.0,66.15,65.99,66.13,415311.0,58.0688,58.2007,58.06,58.1832,415311.0
2021-01-19 13:00:00,66.13,66.16,66.02,66.05,586353.0,58.1832,58.2095,58.0864,58.1128,586353.0
2021-01-19 13:30:00,66.04,66.1,66.01,66.09,368207.0,58.104,58.1568,58.0776,58.148,368207.0
2021-01-19 14:00:00,66.09,66.16,66.07,66.09,3569841.0,58.148,58.2095,58.1304,58.148,3569841.0
2021-01-19 14:30:00,66.1,66.14,66.07,66.12,549824.0,58.1568,58.1919,58.1304,58.1744,549824.0
2021-01-19 15:00:00,66.11,66.14,66.05,66.06,454611.0,58.1656,58.1919,58.1128,58.1216,454611.0
2021-01-19 15:30:00,66.06,66.11,66.04,66.06,3480533.0,58.1216,58.1656,58.104,58.1216,3480533.0
2021-01-20 09:30:00,67.19,67.24,66.92,67.01,1310433.0,59.1158,59.1598,58.8782,58.9574,1310433.0
2021-01-20 10:00:00,67.01,67.27,67.01,67.25,530958.0,58.9574,59.1862,58.9574,59.1686,530958.0
2021-01-20 10:30:00,67.24,67.27,67.0,67.07,685497.0,59.1598,59.1862,58.9486,59.0102,685497.0
2021-01-20 11:00:00,67.06,67.07,66.95,67.03,587936.0,59.0014,59.0102,58.9046,58.975,587936.0
2021-01-20 11:30:00,67.04,67.12,67.0,67.09,578520.0,58.9838,59.0542,58.9486,59.0278,578520.0
2021-01-20 12:00:00,67.09,67.17,67.08,67.15,403295.0,59.0278,59.0982,59.019,59.0806,403295.0
2021-01-20 12:30:00,67.16,67.22,67.15,67.22,572202.0,59.0894,59.1422,59.0806,59.1422,572202.0
2021-01-20 13:00:00,67.22,67.27,67.19,67.23,338683.0,59.1422,59.1862,59.1158,59.151,338683.0
2021-01-20 13:30:00,67.23,67.26,67.18,67.22,389502.0,59.151,59.1774,59.107,59.1422,389502.0
2021-01-20 14:00:00,67.21,67.24,67.18,67.22,386794.0,59.1334,59.1598,59.107,59.1422,386794.0
2021-01-20 14:30:00,67.23,67.31,67.22,67.29,310247.0,59.151,59.2214,59.1422,59.2038,310247.0
2021-01-20 15:00:00,67.29,67.31,67.23,67.24,402614.0,59.2038,59.2214,59.151,59.1598,402614.0
2021-01-20 15:30:00,67.24,67.31,67.2,67.23,829613.0,59.1598,59.2214,59.1246,59.151,829613.0
2021-01-21 09:30:00,67.48,67.48,67.12,67.16,1328464.0,59.3709,59.3709,59.0542,59.0894,1328464.0
2021-01-21 10:00:00,67.16,67.41,67.11,67.4,972335.0,59.0894,59.3093,59.0454,59.3005,972335.0
2021-01-21 10:30:00,67.41,67.45,67.29,67.39,968999.0,59.3093,59.3445,59.2038,59.2917,968999.0
2021-01-21 11:00:00,67.39,67.44,67.3,67.39,854445.0,59.2917,59.3357,59.2126,59.2917,854445.0
2021-01-21 11:30:00,67.39,67.39,67.24,67.34,956852.0,59.2917,59.2917,59.1598,59.2477,956852.0
2021-01-21 12:00:00,67.33,67.34,67.14,67.17,636116.0,59.2389,59.2477,59.0718,59.0982,636116.0
2021-01-21 12:30:00,67.17,67.26,67.15,67.25,703760.0,59.0982,59.1774,59.0806,59.1686,703760.0
2021-01-21 13:00:00,67.26,67.33,67.25,67.33,792000.0,59.1774,59.2389,59.1686,59.2389,792000.0
2021-01-21 13:30:00,67.33,67.4,67.31,67.39,1037490.0,59.2389,59.3005,59.2214,59.2917,1037490.0
2021-01-21 14:00:00,67.4,67.46,67.39,67.44,921958.0,59.3005,59.3533,59.2917,59.3357,921958.0
2021-01-21 14:30:00,67.43,67.48,67.42,67.44,1150782.0,59.3269,59.3709,59.3181,59.3357,1150782.0
2021-01-21 15:00:00,67.44,67.48,67.42,67.48,909272.0,59.3357,59.3709,59.3181,59.3709,909272.0
2021-01-21 15:30:00,67.48,67.56,67.44,67.45,3925291.0,59.3709,59.4413,59.3357,59.3445,3925291.0
2021-01-22 09:30:00,66.5,66.8,66.45,66.78,1047977.0,58.5087,58.7726,58.4647,58.755,1047977.0
2021-01-22 10:00:00,66.78,66.82,66.61,66.69,658231.0,58.755,58.7902,58.6055,58.6759,658231.0
2021-01-22 10:30:00,66.69,66.74,66.62,66.7,248344.0,58.6759,58.7198,58.6143,58.6847,248344.0
2021-01-22 11:00:00,66.7,66.77,66.65,66.67,804556.0,58.6847,58.7462,58.6407,58.6583,804556.0
2021-01-22 11:30:00,66.67,66.77,66.65,66.72,517342.0,58.6583,58.7462,58.6407,58.7023,517342.0
2021-01-22 12:00:00,66.72,66.76,66.66,66.68,584651.0,58.7023,58.7374,58.6495,58.6671,584651.0
2021-01-22 12:30:00,66.67,66.86,66.63,66.65,505448.0,58.6583,58.8254,58.6231,58.6407,505448.0
2021-01-22 13:00:00,66.64,66.74,66.61,66.73,484957.0,58.6319,58.7198,58.6055,58.711,484957.0
2021-01-22 13:30:00,66.73,66.85,66.72,66.83,521635.0,58.711,58.8166,58.7023,58.799,521635.0
2021-01-22 14:00:00,66.83,66.99,66.81,66.83,1277450.0,58.799,58.9398,58.7814,58.799,1277450.0
2021-01-22 14:30:00,66.83,66.9,66.8,66.84,930488.0,58.799,58.8606,58.7726,58.8078,930488.0
2021-01-22 15:00:00,66.83,66.87,66.78,66.87,1637527.0,58.799,58.8342,58.755,58.8342,1637527.0
2021-01-22 15:30:00,66.87,66.93,66.82,66.82,1641607.0,58.8342,58.887,58.7902,58.7902,1641607.0
2021-01-25 09:30:00,67.52,67.6,67.28,67.38,714902.0,59.4061,59.4765,59.195,59.2829,714902.0
2021-01-25 10:00:00,67.38,67.5,67.34,67.45,635368.0,59.2829,59.3885,59.2477,59.3445,635368.0
2021-01-25 10:30:00,67.45,67.48,67.13,67.15,884011.0,59.3445,59.3709,59.063,59.0806,884011.0
2021-01-25 11:00:00,67.14,67.21,66.68,66.91,1626597.0,59.0718,59.1334,58.6671,58.8694,1626597.0
2021-01-25 11:30:00,66.91,67.09,66.83,67.08,882921.0,58.8694,59.0278,58.799,59.019,882921.0
2021-01-25 12:00:00,67.08,67.12,66.86,66.86,2007790.0,59.019,59.0542,58.8254,58.8254,2007790.0
2021-01-25 12:30:00,66.86,67.0,66.82,66.98,1192741.0,58.8254,58.9486,58.7902,58.931,1192741.0
2021-01-25 13:00:00,66.98,67.13,66.97,67.12,818540.0,58.931,59.063,58.9222,59.0542,818540.0
2021-01-25 13:30:00,67.12,67.15,67.06,67.09,733251.0,59.0542,59.0806,59.0014,59.0278,733251.0
2021-01-25 14:00:00,67.09,67.1,66.97,67.03,966409.0,59.0278,59.0366,58.9222,58.975,966409.0
2021-01-25 14:30:00,67.03,67.11,67.0,67.11,782618.0,58.975,59.0454,58.9486,59.0454,782618.0
2021-01-25 15:00:00,67.11,67.15,67.01,67.07,1822691.0,59.0454,59.0806,58.9574,59.0102,1822691.0
2021-01-25 15:30:00,67.06,67.34,67.06,67.33,2163779.0,59.0014,59.2477,59.0014,59.2389,2163779.0
2021-01-26 09:30:00,66.84,66.97,66.66,66.76,1006185.0,58.8078,58.9222,58.6495,58.7374,1006185.0
2021-01-26 10:00:00,66.76,66.9,66.71,66.87,1038729.0,58.7374,58.8606,58.6935,58.8342,1038729.0
2021-01-26 10:30:00,66.87,66.88,66.8,66.83,616296.0,58.8342,58.843,58.7726,58.799,616296.0
2021-01-26 11:00:00,66.83,66.84,66.66,66.69,446281.0,58.799,58.8078,58.6495,58.6759,446281.0
2021-01-26 11:30:00,66.68,66.71,66.53,66.57,475967.0,58.6671,58.6935,58.5351,58.5703,475967.0
2021-01-26 12:00:00,66.56,66.7,66.55,66.7,196008.0,58.5615,58.6847,58.5527,58.6847,196008.0
2021-01-26 12:30:00,66.7,66.75,66.68,66.73,172104.0,58.6847,58.7286,58.6671,58.711,172104.0
2021-01-26 13:00:00,66.73,66.76,66.71,66.75,617230.0,58.711,58.7374,58.6935,58.7286,617230.0
2021-01-26 13:30:00,66.74,66.76,66.71,66.76,376721.0,58.7198,58.7374,58.6935,58.7374,376721.0
2021-01-26 14:00:00,66.76,66.81,66.74,66.77,316393.0,58.7374,58.7814,58.7198,58.7462,316393.0
2021-01-26 14:30:00,66.77,66.79,66.73,66.78,476122.0,58.7462,58.7638,58.711,58.755,476122.0
2021-01-26 15:00:00,66.78,66.82,66.76,66.81,518397.0,58.755,58.7902,58.7374,58.7814,518397.0
2021-01-26 15:30:00,66.81,66.87,66.76,66.86,1376615.0,58.7814,58.8342,58.7374,58.8254,1376615.0
2021-01-27 09:30:00,65.53,65.58,65.05,65.25,1363254.0,57.6553,57.6992,57.2329,57.4089,1363254.0
2021-01-27 10:00:00,65.24,65.64,65.2,65.59,874022.0,57.4001,57.752,57.3649,57.708,874022.0
2021-01-27 10:30:00,65.59,65.7,65.49,65.68,764365.0,57.708,57.8048,57.6201,57.7872,764365.0
2021-01-27 11:00:00,65.67,65.68,65.48,65.54,797498.0,57.7784,57.7872,57.6113,57.6641,797498.0
2021-01-27 11:30:00,65.54,65.57,65.38,65.4,654683.0,57.6641,57.6904,57.5233,57.5409,654683.0
2021-01-27 12:00:00,65.4,65.63,65.38,65.59,561687.0,57.5409,57.7432,57.5233,57.708,561687.0
2021-01-27 12:30:00,65.6,65.73,65.53,65.71,841911.0,57.7168,57.8312,57.6553,57.8136,841911.0
2021-01-27 13:00:00,65.72,65.75,65.62,65.73,522893.0,57.8224,57.8488,57.7344,57.8312,522893.0
2021-01-27 13:30:00,65.72,65.74,65.62,65.63,529205.0,57.8224,57.84,57.7344,57.7432,529205.0
2021-01-27 14:00:00,65.63,65.75,65.46,65.47,698063.0,57.7432,57.8488,57.5937,57.6025,698063.0
2021-01-27 14:30:00,65.46,65.48,65.22,65.26,1606657.0,57.5937,57.6113,57.3825,57.4177,1606657.0
2021-01-27 15:00:00,65.26,65.34,65.1,65.12,1072690.0,57.4177,57.4881,57.2769,57.2945,1072690.0
2021-01-27 15:30:00,65.11,65.19,65.0,65.06,1801504.0,57.2857,57.3561,57.1889,57.2417,1801504.0
2021-01-28 09:30:00,64.87,65.14,64.75,64.91,1617316.0,57.0746,57.3121,56.969,57.1098,1617316.0
2021-01-28 10:00:00,64.92,65.22,64.87,65.11,638004.0,57.1186,57.3825,57.0746,57.2857,638004.0
2021-01-28 10:30:00,65.12,65.24,65.07,65.19,628700.0,57.2945,57.4001,57.2505,57.3561,628700.0
2021-01-28 11:00:00,65.2,65.39,65.19,65.31,840411.0,57.3649,57.5321,57.3561,57.4617,840411.0
2021-01-28 11:30:00,65.32,65.43,65.28,65.42,585206.0,57.4705,57.5673,57.4353,57.5585,585206.0
2021-01-28 12:00:00,65.43,65.56,65.41,65.54,328067.0,57.5673,57.6816,57.5497,57.6641,328067.0
2021-01-28 12:30:00,65.55,65.59,65.51,65.54,348359.0,57.6728,57.708,57.6377,57.6641,348359.0
2021-01-28 13:00:00,65.55,65.63,65.46,65.6,481843.0,57.6728,57.7432,57.5937,57.7168,481843.0
2021-01-28 13:30:00,65.6,65.73,65.6,65.72,566285.0,57.7168,57.8312,57.7168,57.8224,566285.0
2021-01-28 14:00:00,65.73,65.74,65.61,65.67,460994.0,57.8312,57.84,57.7256,57.7784,460994.0
2021-01-28 14:30:00,65.67,65.74,65.61,65.7,515824.0,57.7784,57.84,57.7256,57.8048,515824.0
2021-01-28 15:00:00,65.69,65.69,65.59,65.59,538402.0,57.796,57.796,57.708,57.708,538402.0
2021-01-28 15:30:00,65.59,65.64,65.5,65.53,961081.0,57.708,57.752,57.6289,57.6553,961081.0
2021-01-29 09:30:00,64.39,64.41,64.14,64.37,1343112.0,56.6522,56.6698,56.4323,56.6347,1343112.0
2021-01-29 10:00:00,64.38,64.52,64.26,64.48,1160637.0,56.6434,56.7666,56.5379,56.7314,1160637.0
2021-01-29 10:30:00,64.48,64.53,64.25,64.42,886424.0,56.7314,56.7754,56.5291,56.6786,886424.0
2021-01-29 11:00:00,64.42,64.48,64.19,64.2,816380.0,56.6786,56.7314,56.4763,56.4851,816380.0
2021-01-29 11:30:00,64.19,64.25,64.09,64.24,752036.0,56.4763,56.5291,56.3883,56.5203,752036.0
2021-01-29 12:00:00,64.23,64.28,63.95,64.0,512773.0,56.5115,56.5555,56.2651,56.3091,512773.0
2021-01-29 12:30:00,64.0,64.03,63.69,63.75,1120236.0,56.3091,56.3355,56.0364,56.0892,1120236.0
2021-01-29 13:00:00,63.74,63.88,63.59,63.87,2688932.0,56.0804,56.2035,55.9484,56.1947,2688932.0
2021-01-29 13:30:00,63.87,63.93,63.81,63.86,710143.0,56.1947,56.2475,56.1419,56.1859,710143.0
2021-01-29 14:00:00,63.85,64.07,63.85,64.02,717850.0,56.1771,56.3707,56.1771,56.3267,717850.0
2021-01-29 14:30:00,64.01,64.02,63.86,63.91,591716.0,56.3179,56.3267,56.1859,56.2299,591716.0
2021-01-29 15:00:00,63.9,64.14,63.9,63.99,903178.0,56.2211,56.4323,56.2211,56.3003,903178.0
2021-01-29 15:30:00,63.99,64.0,63.73,63.84,3093775.0,56.3003,56.3091,56.0716,56.1683,3093775.0
2021-02-01 09:30:00,65.22,65.27,64.9,65.09,846879.0,57.3825,57.4265,57.101,57.2681,846879.0
2021-02-01 10:00:00,65.09,65.24,65.0,65.18,1412467.0,57.2681,57.4001,57.1889,57.3473,1412467.0
2021-02-01 10:30:00,65.18,65.22,64.98,65.06,789477.0,57.3473,57.3825,57.1713,57.2417,789477.0
2021-02-01 11:00:00,65.06,65.24,64.97,65.23,545110.0,57.2417,57.4001,57.1625,57.3913,545110.0
2021-02-01 11:30:00,65.23,65.31,65.17,65.23,316503.0,57.3913,57.4617,57.3385,57.3913,316503.0
2021-02-01 12:00:00,65.24,65.34,65.24,65.32,312923.0,57.4001,57.4881,57.4001,57.4705,312923.0
2021-02-01 12:30:00,65.33,65.41,65.3,65.4,258409.0,57.4793,57.5497,57.4529,57.5409,258409.0
2021-02-01 13:00:00,65.41,65.53,65.38,65.51,561101.0,57.5497,57.6553,57.5233,57.6377,561101.0
2021-02-01 13:30:00,65.51,65.54,65.45,65.54,404618.0,57.6377,57.6641,57.5849,57.6641,404618.0
2021-02-01 14:00:00,65.53,65.54,65.45,65.52,1793867.0,57.6553,57.6641,57.5849,57.6465,1793867.0
2021-02-01 14:30:00,65.51,65.61,65.48,65.56,484841.0,57.6377,57.7256,57.6113,57.6816,484841.0
2021-02-01 15:00:00,65.57,65.67,65.55,65.65,777157.0,57.6904,57.7784,57.6728,57.7608,777157.0
2021-02-01 15:30:00,65.65,65.71,65.61,65.61,2149347.0,57.7608,57.8136,57.7256,57.7256,2149347.0
2021-02-02 09:30:00,66.59,66.59,66.25,66.34,785084.0,58.5879,58.5879,58.2887,58.3679,785084.0
2021-02-02 10:00:00,66.35,66.43,66.27,66.34,507274.0,58.3767,58.4471,58.3063,58.3679,507274.0
2021-02-02 10:30:00,66.34,66.49,66.31,66.47,893745.0,58.3679,58.4999,58.3415,58.4823,893745.0
2021-02-02 11:00:00,66.47,66.57,66.44,66.56,511697.0,58.4823,58.5703,58.4559,58.5615,511697.0
2021-02-02 11:30:00,66.55,66.56,66.44,66.52,365419.0,58.5527,58.5615,58.4559,58.5263,365419.0
2021-02-02 12:00:00,66.52,66.61,66.51,66.57,483967.0,58.5263,58.6055,58.5175,58.5703,483967.0
2021-02-02 12:30:00,66.57,66.59,66.52,66.56,304174.0,58.5703,58.5879,58.5263,58.5615,304174.0
2021-02-02 13:00:00,66.57,66.58,66.52,66.54,275025.0,58.5703,58.5791,58.5263,58.5439,275025.0
2021-02-02 13:30:00,66.54,66.61,66.51,66.53,308994.0,58.5439,58.6055,58.5175,58.5351,308994.0
2021-02-02 14:00:00,66.52,66.56,66.51,66.53,489928.0,58.5263,58.5615,58.5175,58.5351,489928.0
2021-02-02 14:30:00,66.54,66.62,66.52,66.62,354871.0,58.5439,58.6143,58.5263,58.6143,354871.0
2021-02-02 15:00:00,66.62,66.63,66.53,66.59,891806.0,58.6143,58.6231,58.5351,58.5879,891806.0
2021-02-02 15:30:00,66.59,66.6,66.51,66.52,1496722.0,58.5879,58.5967,58.5175,58.5263,1496722.0
2021-02-03 09:30:00,66.95,66.95,66.76,66.94,714593.0,58.9046,58.9046,58.7374,58.8958,714593.0
2021-02-03 10:00:00,66.94,67.03,66.63,66.64,616665.0,58.8958,58.975,58.6231,58.6319,616665.0
2021-02-03 10:30:00,66.62,66.89,66.6,66.86,646964.0,58.6143,58.8518,58.5967,58.8254,646964.0
2021-02-03 11:00:00,66.86,66.92,66.82,66.84,713369.0,58.8254,58.8782,58.7902,58.8078,713369.0
2021-02-03 11:30:00,66.85,67.02,66.82,66.98,285807.0,58.8166,58.9662,58.7902,58.931,285807.0
2021-02-03 12:00:00,66.98,66.99,66.89,66.89,343983.0,58.931,58.9398,58.8518,58.8518,343983.0
2021-02-03 12:30:00,66.89,66.98,66.84,66.96,243795.0,58.8518,58.931,58.8078,58.9134,243795.0
2021-02-03 13:00:00,66.96,66.97,66.89,66.93,198037.0,58.9134,58.9222,58.8518,58.887,198037.0
2021-02-03 13:30:00,66.94,67.03,66.92,67.0,309221.0,58.8958,58.975,58.8782,58.9486,309221.0
2021-02-03 14:00:00,67.01,67.04,66.97,67.03,610053.0,58.9574,58.9838,58.9222,58.975,610053.0
2021-02-03 14:30:00,67.03,67.05,66.99,67.02,610395.0,58.975,58.9926,58.9398,58.9662,610395.0
2021-02-03 15:00:00,67.01,67.03,66.9,66.92,736811.0,58.9574,58.975,58.8606,58.8782,736811.0
2021-02-03 15:30:00,66.92,66.96,66.82,66.83,1902765.0,58.8782,58.9134,58.7902,58.799,1902765.0
2021-02-04 09:30:00,66.73,66.79,66.4,66.49,2279975.0,58.711,58.7638,58.4207,58.4999,2279975.0
2021-02-04 10:00:00,66.5,66.62,66.4,66.43,2287635.0,58.5087,58.6143,58.4207,58.4471,2287635.0
2021-02-04 10:30:00,66.43,66.45,66.3,66.34,2165995.0,58.4471,58.4647,58.3327,58.3679,2165995.0
2021-02-04 11:00:00,66.34,66.57,66.34,66.53,982723.0,58.3679,58.5703,58.3679,58.5351,982723.0
2021-02-04 11:30:00,66.53,66.64,66.51,66.62,314679.0,58.5351,58.6319,58.5175,58.6143,314679.0
2021-02-04 12:00:00,66.63,66.71,66.55,66.62,267360.0,58.6231,58.6935,58.5527,58.6143,267360.0
2021-02-04 12:30:00,66.61,66.63,66.57,66.63,215972.0,58.6055,58.6231,58.5703,58.6231,215972.0
2021-02-04 13:00:00,66.63,66.71,66.62,66.69,167947.0,58.6231,58.6935,58.6143,58.6759,167947.0
2021-02-04 13:30:00,66.7,66.71,66.64,66.65,139777.0,58.6847,58.6935,58.6319,58.6407,139777.0
2021-02-04 14:00:00,66.64,66.7,66.64,66.65,255759.0,58.6319,58.6847,58.6319,58.6407,255759.0
2021-02-04 14:30:00,66.65,66.75,66.64,66.72,431048.0,58.6407,58.7286,58.6319,58.7023,431048.0
2021-02-04 15:00:00,66.72,66.73,66.65,66.68,264600.0,58.7023,58.711,58.6407,58.6671,264600.0
2021-02-04 15:30:00,66.68,66.89,66.64,66.88,1165569.0,58.6671,58.8518,58.6319,58.843,1165569.0
2021-02-05 09:30:00,67.13,67.14,66.9,67.02,909381.0,59.063,59.0718,58.8606,58.9662,909381.0
2021-02-05 10:00:00,67.0,67.06,66.87,66.99,413628.0,58.9486,59.0014,58.8342,58.9398,413628.0
2021-02-05 10:30:00,66.99,67.29,66.99,67.26,467884.0,58.9398,59.2038,58.9398,59.1774,467884.0
2021-02-05 11:00:00,67.27,67.3,67.17,67.22,347292.0,59.1862,59.2126,59.0982,59.1422,347292.0
2021-02-05 11:30:00,67.23,67.31,67.21,67.22,226680.0,59.151,59.2214,59.1334,59.1422,226680.0
2021-02-05 12:00:00,67.22,67.34,67.19,67.33,254126.0,59.1422,59.2477,59.1158,59.2389,254126.0
2021-02-05 12:30:00,67.34,67.42,67.32,67.41,398530.0,59.2477,59.3181,59.2301,59.3093,398530.0
2021-02-05 13:00:00,67.41,67.42,67.34,67.39,335115.0,59.3093,59.3181,59.2477,59.2917,335115.0
2021-02-05 13:30:00,67.39,67.43,67.35,67.36,368110.0,59.2917,59.3269,59.2565,59.2653,368110.0
2021-02-05 14:00:00,67.35,67.37,67.3,67.35,364827.0,59.2565,59.2741,59.2126,59.2565,364827.0
2021-02-05 14:30:00,67.34,67.36,67.25,67.26,471799.0,59.2477,59.2653,59.1686,59.1774,471799.0
2021-02-05 15:00:00,67.26,67.32,67.25,67.27,343117.0,59.1774,59.2301,59.1686,59.1862,343117.0
2021-02-05 15:30:00,67.27,67.4,67.26,67.4,875795.0,59.1862,59.3005,59.1774,59.3005,875795.0
2021-02-08 09:30:00,67.18,67.51,67.18,67.5,665401.0,59.107,59.3973,59.107,59.3885,665401.0
2021-02-08 10:00:00,67.51,67.65,67.49,67.55,899300.0,59.3973,59.5205,59.3797,59.4325,899300.0
2021-02-08 10:30:00,67.54,67.67,67.52,67.62,218196.0,59.4237,59.5381,59.4061,59.4941,218196.0
2021-02-08 11:00:00,67.64,67.64,67.43,67.49,342719.0,59.5117,59.5117,59.3269,59.3797,342719.0
2021-02-08 11:30:00,67.5,67.52,67.32,67.47,599356.0,59.3885,59.4061,59.2301,59.3621,599356.0
2021-02-08 12:00:00,67.47,67.53,67.46,67.5,338777.0,59.3621,59.4149,59.3533,59.3885,338777.0
2021-02-08 12:30:00,67.51,67.53,67.47,67.48,166942.0,59.3973,59.4149,59.3621,59.3709,166942.0
2021-02-08 13:00:00,67.48,67.48,67.41,67.44,209238.0,59.3709,59.3709,59.3093,59.3357,209238.0
2021-02-08 13:30:00,67.44,67.47,67.38,67.38,438510.0,59.3357,59.3621,59.2829,59.2829,438510.0
2021-02-08 14:00:00,67.38,67.52,67.37,67.51,305227.0,59.2829,59.4061,59.2741,59.3973,305227.0
2021-02-08 14:30:00,67.51,67.55,67.48,67.54,237852.0,59.3973,59.4325,59.3709,59.4237,237852.0
2021-02-08 15:00:00,67.55,67.56,67.47,67.48,484623.0,59.4325,59.4413,59.3621,59.3709,484623.0
2021-02-08 15:30:00,67.48,67.56,67.45,67.56,1348092.0,59.3709,59.4413,59.3445,59.4413,1348092.0
2021-02-09 09:30:00,67.56,67.88,67.55,67.84,752249.0,59.4413,59.7229,59.4325,59.6877,752249.0
2021-02-09 10:00:00,67.85,67.98,67.79,67.96,466451.0,59.6965,59.8108,59.6437,59.7932,466451.0
2021-02-09 10:30:00,67.95,68.04,67.88,67.99,217406.0,59.7844,59.8636,59.7229,59.8196,217406.0
2021-02-09 11:00:00,67.99,68.0,67.8,67.88,275936.0,59.8196,59.8284,59.6525,59.7229,275936.0
2021-02-09 11:30:00,67.88,68.07,67.88,68.03,232233.0,59.7229,59.89,59.7229,59.8548,232233.0
2021-02-09 12:00:00,68.04,68.2,68.03,68.14,222589.0,59.8636,60.0044,59.8548,59.9516,222589.0
2021-02-09 12:30:00,68.14,68.15,68.08,68.14,177647.0,59.9516,59.9604,59.8988,59.9516,177647.0
2021-02-09 13:00:00,68.15,68.16,68.06,68.09,205099.0,59.9604,59.9692,59.8812,59.9076,205099.0
2021-02-09 13:30:00,68.09,68.14,68.06,68.13,153841.0,59.9076,59.9516,59.8812,59.9428,153841.0
2021-02-09 14:00:00,68.14,68.2,68.13,68.2,254290.0,59.9516,60.0044,59.9428,60.0044,254290.0
2021-02-09 14:30:00,68.2,68.28,68.19,68.25,491687.0,60.0044,60.0748,59.9956,60.0484,491687.0
2021-02-09 15:00:00,68.25,68.3,68.22,68.23,253575.0,60.0484,60.0924,60.022,60.0308,253575.0
2021-02-09 15:30:00,68.23,68.3,68.14,68.24,989716.0,60.0308,60.0924,59.9516,60.0396,989716.0
2021-02-10 09:30:00,68.84,68.9,68.73,68.86,617168.0,60.5675,60.6203,60.4707,60.5851,617168.0
2021-02-10 10:00:00,68.86,68.92,68.31,68.45,476987.0,60.5851,60.6379,60.1012,60.2244,476987.0
2021-02-10 10:30:00,68.44,68.5,68.06,68.42,765881.0,60.2156,60.2683,59.8812,60.198,765881.0
2021-02-10 11:00:00,68.42,68.58,68.31,68.44,296388.0,60.198,60.3387,60.1012,60.2156,296388.0
2021-02-10 11:30:00,68.44,68.61,68.38,68.53,391842.0,60.2156,60.3651,60.1628,60.2947,391842.0
2021-02-10 12:00:00,68.53,68.54,68.36,68.44,541295.0,60.2947,60.3035,60.1452,60.2156,541295.0
2021-02-10 12:30:00,68.44,68.54,68.41,68.52,368782.0,60.2156,60.3035,60.1892,60.2859,368782.0
2021-02-10 13:00:00,68.53,68.58,68.49,68.56,286197.0,60.2947,60.3387,60.2595,60.3211,286197.0
2021-02-10 13:30:00,68.56,68.62,68.49,68.57,317526.0,60.3211,60.3739,60.2595,60.3299,317526.0
2021-02-10 14:00:00,68.57,68.61,68.51,68.61,331687.0,60.3299,60.3651,60.2771,60.3651,331687.0
2021-02-10 14:30:00,68.61,68.64,68.58,68.63,409218.0,60.3651,60.3915,60.3387,60.3827,409218.0
2021-02-10 15:00:00,68.63,68.67,68.51,68.54,383653.0,60.3827,60.4179,60.2771,60.3035,383653.0
2021-02-10 15:30:00,68.53,68.57,68.36,68.48,919664.0,60.2947,60.3299,60.1452,60.2508,919664.0
2021-02-11 09:30:00,69.1,69.36,69.03,69.17,783516.0,60.7962,61.025,60.7347,60.8578,783516.0
2021-02-11 10:00:00,69.17,69.35,69.16,69.3,1752059.0,60.8578,61.0162,60.849,60.9722,1752059.0
2021-02-11 10:30:00,69.31,69.44,69.25,69.37,426958.0,60.981,61.0954,60.9282,61.0338,426958.0
2021-02-11 11:00:00,69.37,69.42,69.29,69.37,311896.0,61.0338,61.0778,60.9634,61.0338,311896.0
2021-02-11 11:30:00,69.36,69.47,69.33,69.42,343360.0,61.025,61.1218,60.9986,61.0778,343360.0
2021-02-11 12:00:00,69.42,69.48,69.0,69.02,372029.0,61.0778,61.1306,60.7083,60.7259,372029.0
2021-02-11 12:30:00,69.02,69.23,68.96,69.23,629994.0,60.7259,60.9106,60.6731,60.9106,629994.0
2021-02-11 13:00:00,69.23,69.36,69.16,69.28,161226.0,60.9106,61.025,60.849,60.9546,161226.0
2021-02-11 13:30:00,69.28,69.35,69.25,69.28,190672.0,60.9546,61.0162,60.9282,60.9546,190672.0
2021-02-11 14:00:00,69.3,69.3,69.12,69.17,547193.0,60.9722,60.9722,60.8138,60.8578,547193.0
2021-02-11 14:30:00,69.16,69.2,69.12,69.19,621945.0,60.849,60.8842,60.8138,60.8754,621945.0
2021-02-11 15:00:00,69.19,69.22,69.13,69.18,1004931.0,60.8754,60.9018,60.8226,60.8666,1004931.0
2021-02-11 15:30:00,69.18,69.21,69.13,69.18,1383655.0,60.8666,60.893,60.8226,60.8666,1383655.0
2021-02-12 09:30:00,68.91,69.21,68.81,69.14,1302445.0,60.6291,60.893,60.5411,60.8314,1302445.0
2021-02-12 10:00:00,69.14,69.21,69.09,69.09,408337.0,60.8314,60.893,60.7874,60.7874,408337.0
2021-02-12 10:30:00,69.09,69.28,69.02,69.26,269252.0,60.7874,60.9546,60.7259,60.937,269252.0
2021-02-12 11:00:00,69.26,69.39,69.19,69.36,279458.0,60.937,61.0514,60.8754,61.025,279458.0
2021-02-12 11:30:00,69.36,69.43,69.34,69.41,209563.0,61.025,61.0866,61.0074,61.069,209563.0
2021-02-12 12:00:00,69.41,69.48,69.39,69.46,299039.0,61.069,61.1306,61.0514,61.113,299039.0
2021-02-12 12:30:00,69.46,69.46,69.38,69.42,161706.0,61.113,61.113,61.0426,61.0778,161706.0
2021-02-12 13:00:00,69.42,69.43,69.27,69.35,400709.0,61.0778,61.0866,60.9458,61.0162,400709.0
2021-02-12 13:30:00,69.36,69.4,69.27,69.3,148112.0,61.025,61.0602,60.9458,60.9722,148112.0
2021-02-12 14:00:00,69.3,69.3,69.23,69.28,406858.0,60.9722,60.9722,60.9106,60.9546,406858.0
2021-02-12 14:30:00,69.28,69.28,69.19,69.22,311906.0,60.9546,60.9546,60.8754,60.9018,311906.0
2021-02-12 15:00:00,69.22,69.24,69.16,69.23,226870.0,60.9018,60.9194,60.849,60.9106,226870.0
2021-02-12 15:30:00,69.23,69.32,69.22,69.28,509578.0,60.9106,60.9898,60.9018,60.9546,509578.0
2021-02-16 09:30:00,69.68,69.85,69.67,69.73,1099759.0,61.3065,61.4561,61.2977,61.3505,1099759.0
2021-02-16 10:00:00,69.73,69.82,69.65,69.82,507413.0,61.3505,61.4297,61.2802,61.4297,507413.0
2021-02-16 10:30:00,69.83,69.87,69.67,69.77,552683.0,61.4385,61.4737,61.2977,61.3857,552683.0
2021-02-16 11:00:00,69.76,69.78,69.49,69.52,472032.0,61.3769,61.3945,61.1394,61.1658,472032.0
2021-02-16 11:30:00,69.51,69.6,69.38,69.43,384847.0,61.157,61.2362,61.0426,61.0866,384847.0
2021-02-16 12:00:00,69.43,69.5,69.28,69.41,294755.0,61.0866,61.1482,60.9546,61.069,294755.0
2021-02-16 12:30:00,69.41,69.5,69.36,69.5,181945.0,61.069,61.1482,61.025,61.1482,181945.0
2021-02-16 13:00:00,69.5,69.52,69.45,69.48,223651.0,61.1482,61.1658,61.1042,61.1306,223651.0
2021-02-16 13:30:00,69.47,69.5,69.4,69.41,219996.0,61.1218,61.1482,61.0602,61.069,219996.0
2021-02-16 14:00:00,69.41,69.5,69.4,69.5,429159.0,61.069,61.1482,61.0602,61.1482,429159.0
2021-02-16 14:30:00,69.5,69.54,69.48,69.53,419453.0,61.1482,61.1834,61.1306,61.1746,419453.0
2021-02-16 15:00:00,69.53,69.54,69.47,69.5,548364.0,61.1746,61.1834,61.1218,61.1482,548364.0
2021-02-16 15:30:00,69.5,69.51,69.41,69.46,784214.0,61.1482,61.157,61.069,61.113,784214.0
2021-02-17 09:30:00,69.38,69.52,69.16,69.48,978841.0,61.0426,61.1658,60.849,61.1306,978841.0
2021-02-17 10:00:00,69.5,69.54,69.27,69.32,473330.0,61.1482,61.1834,60.9458,60.9898,473330.0
2021-02-17 10:30:00,69.31,69.36,69.22,69.34,479070.0,60.981,61.025,60.9018,61.0074,479070.0
2021-02-17 11:00:00,69.33,69.34,69.06,69.21,578106.0,60.9986,61.0074,60.7611,60.893,578106.0
2021-02-17 11:30:00,69.21,69.23,69.05,69.09,433246.0,60.893,60.9106,60.7523,60.7874,433246.0
2021-02-17 12:00:00,69.09,69.17,69.07,69.17,671975.0,60.7874,60.8578,60.7699,60.8578,671975.0
2021-02-17 12:30:00,69.17,69.38,69.17,69.35,325158.0,60.8578,61.0426,60.8578,61.0162,325158.0
2021-02-17 13:00:00,69.35,69.4,69.31,69.4,230886.0,61.0162,61.0602,60.981,61.0602,230886.0
2021-02-17 13:30:00,69.39,69.43,69.34,69.4,225979.0,61.0514,61.0866,61.0074,61.0602,225979.0
2021-02-17 14:00:00,69.4,69.48,69.37,69.39,289342.0,61.0602,61.1306,61.0338,61.0514,289342.0
2021-02-17 14:30:00,69.39,69.45,69.37,69.42,418489.0,61.0514,61.1042,61.0338,61.0778,418489.0
2021-02-17 15:00:00,69.42,69.5,69.41,69.48,660960.0,61.0778,61.1482,61.069,61.1306,660960.0
2021-02-17 15:30:00,69.48,69.54,69.44,69.47,1848132.0,61.1306,61.1834,61.0954,61.1218,1848132.0
2021-02-18 09:30:00,68.45,68.51,68.26,68.36,553868.0,60.2244,60.2771,60.0572,60.1452,553868.0
2021-02-18 10:00:00,68.35,68.37,67.93,67.98,1079605.0,60.1364,60.154,59.7668,59.8108,1079605.0
2021-02-18 10:30:00,67.97,68.18,67.92,68.1,689464.0,59.802,59.9868,59.758,59.9164,689464.0
2021-02-18 11:00:00,68.11,68.29,68.08,68.23,520337.0,59.9252,60.0836,59.8988,60.0308,520337.0
2021-02-18 11:30:00,68.22,68.25,68.15,68.19,307855.0,60.022,60.0484,59.9604,59.9956,307855.0
2021-02-18 12:00:00,68.19,68.26,68.09,68.24,599561.0,59.9956,60.0572,59.9076,60.0396,599561.0
2021-02-18 12:30:00,68.24,68.28,68.17,68.24,229813.0,60.0396,60.0748,59.978,60.0396,229813.0
2021-02-18 13:00:00,68.24,68.36,68.14,68.33,1192613.0,60.0396,60.1452,59.9516,60.1188,1192613.0
2021-02-18 13:30:00,68.33,68.39,68.33,68.37,280306.0,60.1188,60.1716,60.1188,60.154,280306.0
2021-02-18 14:00:00,68.38,68.47,68.36,68.46,223046.0,60.1628,60.242,60.1452,60.2332,223046.0
2021-02-18 14:30:00,68.47,68.55,68.46,68.54,316305.0,60.242,60.3123,60.2332,60.3035,316305.0
2021-02-18 15:00:00,68.54,68.64,68.51,68.61,319695.0,60.3035,60.3915,60.2771,60.3651,319695.0
2021-02-18 15:30:00,68.61,68.64,68.52,68.58,1034568.0,60.3651,60.3915,60.2859,60.3387,1034568.0
2021-02-19 09:30:00,69.06,69.3,68.98,69.25,960093.0,60.7611,60.9722,60.6907,60.9282,960093.0
2021-02-19 10:00:00,69.26,69.27,69.1,69.21,456365.0,60.937,60.9458,60.7962,60.893,456365.0
2021-02-19 10:30:00,69.2,69.28,69.17,69.27,455039.0,60.8842,60.9546,60.8578,60.9458,455039.0
2021-02-19 11:00:00,69.26,69.37,69.26,69.37,463126.0,60.937,61.0338,60.937,61.0338,463126.0
2021-02-19 11:30:00,69.37,69.4,69.21,69.22,449707.0,61.0338,61.0602,60.893,60.9018,449707.0
2021-02-19 12:00:00,69.22,69.24,69.06,69.06,575013.0,60.9018,60.9194,60.7611,60.7611,575013.0
2021-02-19 12:30:00,69.06,69.1,68.87,68.99,347862.0,60.7611,60.7962,60.5939,60.6995,347862.0
2021-02-19 13:00:00,68.98,69.0,68.85,68.92,196759.0,60.6907,60.7083,60.5763,60.6379,196759.0
2021-02-19 13:30:00,68.92,69.04,68.86,69.02,376559.0,60.6379,60.7435,60.5851,60.7259,376559.0
2021-02-19 14:00:00,69.03,69.06,68.93,68.93,430635.0,60.7347,60.7611,60.6467,60.6467,430635.0
2021-02-19 14:30:00,68.94,69.05,68.94,69.05,170105.0,60.6555,60.7523,60.6555,60.7523,170105.0
2021-02-19 15:00:00,69.05,69.1,69.0,69.02,740492.0,60.7523,60.7962,60.7083,60.7259,740492.0
2021-02-19 15:30:00,69.01,69.09,68.98,69.03,481030.0,60.7171,60.7874,60.6907,60.7347,481030.0
2021-02-22 09:30:00,67.36,67.56,67.16,67.56,885981.0,59.2653,59.4413,59.0894,59.4413,885981.0
2021-02-22 10:00:00,67.56,67.72,67.43,67.53,919777.0,59.4413,59.5821,59.3269,59.4149,919777.0
2021-02-22 10:30:00,67.53,67.54,67.32,67.38,668273.0,59.4149,59.4237,59.2301,59.2829,668273.0
2021-02-22 11:00:00,67.38,67.54,67.35,67.52,525934.0,59.2829,59.4237,59.2565,59.4061,525934.0
2021-02-22 11:30:00,67.52,67.61,67.48,67.56,288920.0,59.4061,59.4853,59.3709,59.4413,288920.0
2021-02-22 12:00:00,67.58,67.6,67.5,67.57,371533.0,59.4589,59.4765,59.3885,59.4501,371533.0
2021-02-22 12:30:00,67.58,67.67,67.54,67.64,405691.0,59.4589,59.5381,59.4237,59.5117,405691.0
2021-02-22 13:00:00,67.65,67.69,67.59,67.67,472996.0,59.5205,59.5557,59.4677,59.5381,472996.0
2021-02-22 13:30:00,67.67,67.72,67.64,67.67,1916266.0,59.5381,59.5821,59.5117,59.5381,1916266.0
2021-02-22 14:00:00,67.67,67.68,67.57,67.61,805057.0,59.5381,59.5469,59.4501,59.4853,805057.0
2021-02-22 14:30:00,67.61,67.62,67.56,67.58,861120.0,59.4853,59.4941,59.4413,59.4589,861120.0
2021-02-22 15:00:00,67.57,67.58,67.32,67.33,1167133.0,59.4501,59.4589,59.2301,59.2389,1167133.0
2021-02-22 15:30:00,67.33,67.36,67.03,67.06,2813668.0,59.2389,59.2653,58.975,59.0014,2813668.0
2021-02-23 09:30:00,66.71,66.74,65.95,66.34,1668770.0,58.6935,58.7198,58.0248,58.3679,1668770.0
2021-02-23 10:00:00,66.34,66.94,66.32,66.93,922877.0,58.3679,58.8958,58.3503,58.887,922877.0
2021-02-23 10:30:00,66.93,67.11,66.75,67.0,764778.0,58.887,59.0454,58.7286,58.9486,764778.0
2021-02-23 11:00:00,67.01,67.19,66.9,66.97,593769.0,58.9574,59.1158,58.8606,58.9222,593769.0
2021-02-23 11:30:00,66.97,67.07,66.8,66.81,481408.0,58.9222,59.0102,58.7726,58.7814,481408.0
2021-02-23 12:00:00,66.8,66.95,66.71,66.94,1665962.0,58.7726,58.9046,58.6935,58.8958,1665962.0
2021-02-23 12:30:00,66.93,66.98,66.67,66.71,540777.0,58.887,58.931,58.6583,58.6935,540777.0
2021-02-23 13:00:00,66.72,67.03,66.68,67.01,441194.0,58.7023,58.975,58.6671,58.9574,441194.0
2021-02-23 13:30:00,67.02,67.05,66.9,67.01,309948.0,58.9662,58.9926,58.8606,58.9574,309948.0
2021-02-23 14:00:00,67.01,67.18,66.98,67.16,549471.0,58.9574,59.107,58.931,59.0894,549471.0
2021-02-23 14:30:00,67.16,67.3,67.04,67.29,581451.0,59.0894,59.2126,58.9838,59.2038,581451.0
2021-02-23 15:00:00,67.3,67.63,67.25,67.61,755864.0,59.2126,59.5029,59.1686,59.4853,755864.0
2021-02-23 15:30:00,67.61,67.65,67.38,67.41,1456765.0,59.4853,59.5205,59.2829,59.3093,1456765.0
2021-02-24 09:30:00,66.35,66.46,66.1,66.16,2261883.0,58.3767,58.4735,58.1568,58.2095,2261883.0
2021-02-24 10:00:00,66.16,66.38,65.93,66.32,1672674.0,58.2095,58.4031,58.0072,58.3503,1672674.0
2021-02-24 10:30:00,66.33,66.5,66.26,66.48,966442.0,58.3591,58.5087,58.2975,58.4911,966442.0
2021-02-24 11:00:00,66.48,66.74,66.48,66.65,583932.0,58.4911,58.7198,58.4911,58.6407,583932.0
2021-02-24 11:30:00,66.65,66.73,66.56,66.7,270093.0,58.6407,58.711,58.5615,58.6847,270093.0
2021-02-24 12:00:00,66.7,66.82,66.7,66.81,442947.0,58.6847,58.7902,58.6847,58.7814,442947.0
2021-02-24 12:30:00,66.81,66.85,66.76,66.76,592689.0,58.7814,58.8166,58.7374,58.7374,592689.0
2021-02-24 13:00:00,66.76,66.79,66.64,66.78,293291.0,58.7374,58.7638,58.6319,58.755,293291.0
2021-02-24 13:30:00,66.78,66.85,66.77,66.81,439189.0,58.755,58.8166,58.7462,58.7814,439189.0
2021-02-24 14:00:00,66.83,66.84,66.69,66.76,605165.0,58.799,58.8078,58.6759,58.7374,605165.0
2021-02-24 14:30:00,66.76,66.82,66.72,66.81,366134.0,58.7374,58.7902,58.7023,58.7814,366134.0
2021-02-24 15:00:00,66.81,66.95,66.8,66.94,289743.0,58.7814,58.9046,58.7726,58.8958,289743.0
2021-02-24 15:30:00,66.94,67.04,66.93,67.01,1480687.0,58.8958,58.9838,58.887,58.9574,1480687.0
2021-02-25 09:30:00,67.06,67.23,66.97,67.16,1040070.0,59.0014,59.151,58.9222,59.0894,1040070.0
2021-02-25 10:00:00,67.17,67.17,66.88,66.92,1843777.0,59.0982,59.0982,58.843,58.8782,1843777.0
2021-02-25 10:30:00,66.92,66.94,66.64,66.73,1748326.0,58.8782,58.8958,58.6319,58.711,1748326.0
2021-02-25 11:00:00,66.74,66.9,66.69,66.79,2510087.0,58.7198,58.8606,58.6759,58.7638,2510087.0
2021-02-25 11:30:00,66.79,66.79,66.43,66.48,1809825.0,58.7638,58.7638,58.4471,58.4911,1809825.0
2021-02-25 12:00:00,66.47,66.53,66.33,66.36,656706.0,58.4823,58.5351,58.3591,58.3855,656706.0
2021-02-25 12:30:00,66.34,66.36,65.96,66.0,496359.0,58.3679,58.3855,58.0336,58.0688,496359.0
2021-02-25 13:00:00,65.98,66.06,65.75,65.95,1186785.0,58.0512,58.1216,57.8488,58.0248,1186785.0
2021-02-25 13:30:00,65.95,65.99,65.75,65.86,544268.0,58.0248,58.06,57.8488,57.9456,544268.0
2021-02-25 14:00:00,65.86,66.27,65.81,66.23,674280.0,57.9456,58.3063,57.9016,58.2711,674280.0
2021-02-25 14:30:00,66.22,66.23,65.97,65.98,448620.0,58.2623,58.2711,58.0424,58.0512,448620.0
2021-02-25 15:00:00,65.97,66.02,65.59,65.59,996878.0,58.0424,58.0864,57.708,57.708,996878.0
2021-02-25 15:30:00,65.59,65.71,65.41,65.56,2548372.0,57.708,57.8136,57.5497,57.6816,2548372.0
2021-02-26 09:30:00,65.17,65.2,64.69,64.7,2698573.0,57.3385,57.3649,56.9162,56.925,2698573.0
2021-02-26 10:00:00,64.7,64.76,64.32,64.36,2068345.0,56.925,56.9778,56.5907,56.6259,2068345.0
2021-02-26 10:30:00,64.35,64.89,64.34,64.81,1434149.0,56.6171,57.0922,56.6083,57.0218,1434149.0
2021-02-26 11:00:00,64.82,64.98,64.62,64.71,2222686.0,57.0306,57.1713,56.8546,56.9338,2222686.0
2021-02-26 11:30:00,64.71,65.03,64.7,64.87,853756.0,56.9338,57.2153,56.925,57.0746,853756.0
2021-02-26 12:00:00,64.88,65.16,64.76,64.91,1933322.0,57.0834,57.3297,56.9778,57.1098,1933322.0
2021-02-26 12:30:00,64.92,65.01,64.83,64.86,596846.0,57.1186,57.1977,57.0394,57.0658,596846.0
2021-02-26 13:00:00,64.86,65.07,64.68,65.05,732178.0,57.0658,57.2505,56.9074,57.2329,732178.0
2021-02-26 13:30:00,65.06,65.07,64.8,64.88,536678.0,57.2417,57.2505,57.013,57.0834,536678.0
2021-02-26 14:00:00,64.87,64.93,64.67,64.77,936362.0,57.0746,57.1274,56.8986,56.9866,936362.0
2021-02-26 14:30:00,64.77,64.93,64.73,64.86,675895.0,56.9866,57.1274,56.9514,57.0658,675895.0
2021-02-26 15:00:00,64.87,65.01,64.8,64.8,1029141.0,57.0746,57.1977,57.013,57.013,1029141.0
2021-02-26 15:30:00,64.8,65.14,64.7,64.7,2160047.0,57.013,57.3121,56.925,56.925,2160047.0
2021-03-01 09:30:00,66.01,66.12,65.87,66.03,1211609.0,58.0776,58.1744,57.9544,58.0952,1211609.0
2021-03-01 10:00:00,66.03,66.36,65.95,66.26,1308485.0,58.0952,58.3855,58.0248,58.2975,1308485.0
2021-03-01 10:30:00,66.27,66.45,66.21,66.37,1032872.0,58.3063,58.4647,58.2535,58.3943,1032872.0
2021-03-01 11:00:00,66.38,66.54,66.33,66.44,417777.0,58.4031,58.5439,58.3591,58.4559,417777.0
2021-03-01 11:30:00,66.44,66.61,66.43,66.55,667616.0,58.4559,58.6055,58.4471,58.5527,667616.0
2021-03-01 12:00:00,66.55,66.61,66.49,66.51,539703.0,58.5527,58.6055,58.4999,58.5175,539703.0
2021-03-01 12:30:00,66.52,66.6,66.38,66.41,612235.0,58.5263,58.5967,58.4031,58.4295,612235.0
2021-03-01 13:00:00,66.41,66.43,66.25,66.31,531991.0,58.4295,58.4471,58.2887,58.3415,531991.0
2021-03-01 13:30:00,66.31,66.43,66.31,66.41,441386.0,58.3415,58.4471,58.3415,58.4295,441386.0
2021-03-01 14:00:00,66.41,66.56,66.4,66.55,553736.0,58.4295,58.5615,58.4207,58.5527,553736.0
2021-03-01 14:30:00,66.56,66.62,66.53,66.54,315166.0,58.5615,58.6143,58.5351,58.5439,315166.0
2021-03-01 15:00:00,66.55,66.61,66.52,66.53,454073.0,58.5527,58.6055,58.5263,58.5351,454073.0
2021-03-01 15:30:00,66.53,66.55,66.36,66.44,925891.0,58.5351,58.5527,58.3855,58.4559,925891.0
2021-03-02 09:30:00,66.06,66.06,65.74,65.97,1343299.0,58.1216,58.1216,57.84,58.0424,1343299.0
2021-03-02 10:00:00,65.95,66.05,65.76,65.76,760939.0,58.0248,58.1128,57.8576,57.8576,760939.0
2021-03-02 10:30:00,65.76,65.86,65.58,65.83,698721.0,57.8576,57.9456,57.6992,57.9192,698721.0
2021-03-02 11:00:00,65.81,65.83,65.59,65.74,529122.0,57.9016,57.9192,57.708,57.84,529122.0
2021-03-02 11:30:00,65.74,65.78,65.57,65.76,373541.0,57.84,57.8752,57.6904,57.8576,373541.0
2021-03-02 12:00:00,65.75,65.92,65.72,65.87,451438.0,57.8488,57.9984,57.8224,57.9544,451438.0
2021-03-02 12:30:00,65.86,65.99,65.85,65.91,215852.0,57.9456,58.06,57.9368,57.9896,215852.0
2021-03-02 13:00:00,65.92,66.03,65.92,65.98,221153.0,57.9984,58.0952,57.9984,58.0512,221153.0
2021-03-02 13:30:00,65.99,66.08,65.99,66.04,598295.0,58.06,58.1392,58.06,58.104,598295.0
2021-03-02 14:00:00,66.05,66.1,65.88,65.93,1066965.0,58.1128,58.1568,57.9632,58.0072,1066965.0
2021-03-02 14:30:00,65.93,66.11,65.92,66.06,361172.0,58.0072,58.1656,57.9984,58.1216,361172.0
2021-03-02 15:00:00,66.06,66.11,65.89,65.9,1045057.0,58.1216,58.1656,57.972,57.9808,1045057.0
2021-03-02 15:30:00,65.9,65.96,65.78,65.79,1994899.0,57.9808,58.0336,57.8752,57.884,1994899.0
2021-03-03 09:30:00,66.25,66.42,66.01,66.05,1871482.0,58.2887,58.4383,58.0776,58.1128,1871482.0
2021-03-03 10:00:00,66.04,66.14,65.82,65.89,881406.0,58.104,58.1919,57.9104,57.972,881406.0
2021-03-03 10:30:00,65.86,66.08,65.77,66.02,1468835.0,57.9456,58.1392,57.8664,58.0864,1468835.0
2021-03-03 11:00:00,66.02,66.17,65.97,66.14,1469142.0,58.0864,58.2183,58.0424,58.1919,1469142.0
2021-03-03 11:30:00,66.15,66.17,65.96,65.99,401023.0,58.2007,58.2183,58.0336,58.06,401023.0
2021-03-03 12:00:00,65.98,66.06,65.92,65.95,967941.0,58.0512,58.1216,57.9984,58.0248,967941.0
2021-03-03 12:30:00,65.95,65.98,65.82,65.83,469250.0,58.0248,58.0512,57.9104,57.9192,469250.0
2021-03-03 13:00:00,65.84,65.96,65.81,65.91,380324.0,57.928,58.0336,57.9016,57.9896,380324.0
2021-03-03 13:30:00,65.91,65.93,65.7,65.73,657500.0,57.9896,58.0072,57.8048,57.8312,657500.0
2021-03-03 14:00:00,65.74,65.75,65.53,65.55,613711.0,57.84,57.8488,57.6553,57.6728,613711.0
2021-03-03 14:30:00,65.54,65.9,65.43,65.85,1237990.0,57.6641,57.9808,57.5673,57.9368,1237990.0
2021-03-03 15:00:00,65.84,65.87,65.63,65.7,970512.0,57.928,57.9544,57.7432,57.8048,970512.0
2021-03-03 15:30:00,65.7,65.79,65.64,65.68,1830062.0,57.8048,57.884,57.752,57.7872,1830062.0
2021-03-04 09:30:00,65.44,65.75,65.09,65.13,1256126.0,57.5761,57.8488,57.2681,57.3033,1256126.0
2021-03-04 10:00:00,65.14,65.21,64.89,65.16,992223.0,57.3121,57.3737,57.0922,57.3297,992223.0
2021-03-04 10:30:00,65.15,65.6,65.14,65.52,1581009.0,57.3209,57.7168,57.3121,57.6465,1581009.0
2021-03-04 11:00:00,65.52,65.65,65.41,65.55,989247.0,57.6465,57.7608,57.5497,57.6728,989247.0
2021-03-04 11:30:00,65.55,65.76,65.51,65.6,1870357.0,57.6728,57.8576,57.6377,57.7168,1870357.0
2021-03-04 12:00:00,65.6,65.76,65.0,65.15,1133249.0,57.7168,57.8576,57.1889,57.3209,1133249.0
2021-03-04 12:30:00,65.15,65.16,64.55,64.63,1097113.0,57.3209,57.3297,56.793,56.8634,1097113.0
2021-03-04 13:00:00,64.63,64.81,64.34,64.6,1741723.0,56.8634,57.0218,56.6083,56.837,1741723.0
2021-03-04 13:30:00,64.59,64.59,63.91,63.92,1048630.0,56.8282,56.8282,56.2299,56.2387,1048630.0
2021-03-04 14:00:00,63.91,64.5,63.89,64.43,872514.0,56.2299,56.749,56.2123,56.6874,872514.0
2021-03-04 14:30:00,64.43,64.59,64.2,64.5,778394.0,56.6874,56.8282,56.4851,56.749,778394.0
2021-03-04 15:00:00,64.5,64.55,64.19,64.41,1241752.0,56.749,56.793,56.4763,56.6698,1241752.0
2021-03-04 15:30:00,64.4,64.47,64.22,64.22,1813046.0,56.661,56.7226,56.5027,56.5027,1813046.0
2021-03-05 09:30:00,65.1,65.1,64.38,64.59,1389716.0,57.2769,57.2769,56.6434,56.8282,1389716.0
2021-03-05 10:00:00,64.6,64.8,64.3,64.3,3178000.0,56.837,57.013,56.5731,56.5731,3178000.0
2021-03-05 10:30:00,64.31,64.37,64.05,64.08,3686485.0,56.5819,56.6347,56.3531,56.3795,3686485.0
2021-03-05 11:00:00,64.08,64.12,63.62,63.7,3163974.0,56.3795,56.4147,55.9748,56.0452,3163974.0
2021-03-05 11:30:00,63.7,64.05,63.69,64.04,2937268.0,56.0452,56.3531,56.0364,56.3443,2937268.0
2021-03-05 12:00:00,64.03,64.35,63.94,64.31,2664195.0,56.3355,56.6171,56.2563,56.5819,2664195.0
2021-03-05 12:30:00,64.31,64.41,64.21,64.36,3165342.0,56.5819,56.6698,56.4939,56.6259,3165342.0
2021-03-05 13:00:00,64.36,64.63,64.22,64.6,701836.0,56.6259,56.8634,56.5027,56.837,701836.0
2021-03-05 13:30:00,64.61,64.74,64.49,64.58,962210.0,56.8458,56.9602,56.7402,56.8194,962210.0
2021-03-05 14:00:00,64.59,64.6,64.36,64.57,789763.0,56.8282,56.837,56.6259,56.8106,789763.0
2021-03-05 14:30:00,64.57,64.79,64.53,64.78,565609.0,56.8106,57.0042,56.7754,56.9954,565609.0
2021-03-05 15:00:00,64.78,64.85,64.68,64.81,618494.0,56.9954,57.057,56.9074,57.0218,618494.0
2021-03-05 15:30:00,64.81,64.95,64.77,64.83,1745216.0,57.0218,57.145,56.9866,57.0394,1745216.0
2021-03-08 09:30:00,63.68,63.76,63.29,63.5,1749763.0,56.0276,56.098,55.6844,55.8692,1749763.0
2021-03-08 10:00:00,63.51,63.81,63.34,63.8,1119352.0,55.878,56.1419,55.7284,56.1331,1119352.0
2021-03-08 10:30:00,63.81,63.92,63.65,63.66,886445.0,56.1419,56.2387,56.0012,56.01,886445.0
2021-03-08 11:00:00,63.67,63.74,63.53,63.58,1352317.0,56.0188,56.0804,55.8956,55.9396,1352317.0
2021-03-08 11:30:00,63.58,63.59,63.21,63.22,735989.0,55.9396,55.9484,55.614,55.6228,735989.0
2021-03-08 12:00:00,63.21,63.52,63.21,63.52,758931.0,55.614,55.8868,55.614,55.8868,758931.0
2021-03-08 12:30:00,63.51,63.63,63.47,63.51,349018.0,55.878,55.9836,55.8428,55.878,349018.0
2021-03-08 13:00:00,63.52,63.65,63.51,63.63,617131.0,55.8868,56.0012,55.878,55.9836,617131.0
2021-03-08 13:30:00,63.63,63.64,63.12,63.15,488080.0,55.9836,55.9924,55.5349,55.5613,488080.0
2021-03-08 14:00:00,63.15,63.43,63.13,63.43,619845.0,55.5613,55.8076,55.5437,55.8076,619845.0
2021-03-08 14:30:00,63.43,63.46,63.28,63.34,533427.0,55.8076,55.834,55.6756,55.7284,533427.0
2021-03-08 15:00:00,63.34,63.34,63.03,63.15,487402.0,55.7284,55.7284,55.4557,55.5613,487402.0
2021-03-08 15:30:00,63.15,63.26,63.1,63.16,1798228.0,55.5613,55.658,55.5173,55.5701,1798228.0
2021-03-09 09:30:00,63.96,64.3,63.91,64.26,1796985.0,56.2739,56.5731,56.2299,56.5379,1796985.0
2021-03-09 10:00:00,64.26,64.48,64.19,64.33,1541369.0,56.5379,56.7314,56.4763,56.5995,1541369.0
2021-03-09 10:30:00,64.34,64.39,64.22,64.28,1111114.0,56.6083,56.6522,56.5027,56.5555,1111114.0
2021-03-09 11:00:00,64.28,64.36,64.21,64.34,840109.0,56.5555,56.6259,56.4939,56.6083,840109.0
2021-03-09 11:30:00,64.34,64.4,64.27,64.37,587648.0,56.6083,56.661,56.5467,56.6347,587648.0
2021-03-09 12:00:00,64.37,64.56,64.33,64.53,1806505.0,56.6347,56.8018,56.5995,56.7754,1806505.0
2021-03-09 12:30:00,64.52,64.59,64.51,64.54,834232.0,56.7666,56.8282,56.7578,56.7842,834232.0
2021-03-09 13:00:00,64.54,64.73,64.54,64.69,674260.0,56.7842,56.9514,56.7842,56.9162,674260.0
2021-03-09 13:30:00,64.7,64.74,64.66,64.72,368670.0,56.925,56.9602,56.8898,56.9426,368670.0
2021-03-09 14:00:00,64.72,64.75,64.62,64.65,478430.0,56.9426,56.969,56.8546,56.881,478430.0
2021-03-09 14:30:00,64.65,64.75,64.61,64.64,573672.0,56.881,56.969,56.8458,56.8722,573672.0
2021-03-09 15:00:00,64.64,64.72,64.6,64.61,1329110.0,56.8722,56.9426,56.837,56.8458,1329110.0
2021-03-09 15:30:00,64.61,64.61,64.36,64.43,1034024.0,56.8458,56.8458,56.6259,56.6874,1034024.0
2021-03-10 09:30:00,64.71,64.73,64.4,64.41,1828924.0,56.9338,56.9514,56.661,56.6698,1828924.0
2021-03-10 10:00:00,64.42,64.48,63.99,63.99,1072285.0,56.6786,56.7314,56.3003,56.3003,1072285.0
2021-03-10 10:30:00,63.99,64.15,63.93,64.06,1129706.0,56.3003,56.4411,56.2475,56.3619,1129706.0
2021-03-10 11:00:00,64.07,64.12,63.97,64.04,755575.0,56.3707,56.4147,56.2827,56.3443,755575.0
2021-03-10 11:30:00,64.04,64.2,63.92,64.14,477218.0,56.3443,56.4851,56.2387,56.4323,477218.0
2021-03-10 12:00:00,64.14,64.19,64.04,64.06,458876.0,56.4323,56.4763,56.3443,56.3619,458876.0
2021-03-10 12:30:00,64.06,64.18,64.0,64.13,728146.0,56.3619,56.4675,56.3091,56.4235,728146.0
2021-03-10 13:00:00,64.14,64.28,63.9,64.19,1027100.0,56.4323,56.5555,56.2211,56.4763,1027100.0
2021-03-10 13:30:00,64.19,64.21,64.0,64.08,568758.0,56.4763,56.4939,56.3091,56.3795,568758.0
2021-03-10 14:00:00,64.08,64.25,64.03,64.25,838915.0,56.3795,56.5291,56.3355,56.5291,838915.0
2021-03-10 14:30:00,64.25,64.37,64.2,64.28,553331.0,56.5291,56.6347,56.4851,56.5555,553331.0
2021-03-10 15:00:00,64.28,64.33,64.19,64.22,431922.0,56.5555,56.5995,56.4763,56.5027,431922.0
2021-03-10 15:30:00,64.22,64.29,64.18,64.23,1475545.0,56.5027,56.5643,56.4675,56.5115,1475545.0
2021-03-11 09:30:00,65.69,65.71,65.44,65.55,670765.0,57.796,57.8136,57.5761,57.6728,670765.0
2021-03-11 10:00:00,65.56,65.72,65.37,65.59,777170.0,57.6816,57.8224,57.5145,57.708,777170.0
2021-03-11 10:30:00,65.59,65.94,65.58,65.94,720359.0,57.708,58.016,57.6992,58.016,720359.0
2021-03-11 11:00:00,65.94,65.99,65.9,65.96,510735.0,58.016,58.06,57.9808,58.0336,510735.0
2021-03-11 11:30:00,65.96,66.12,65.93,65.99,280466.0,58.0336,58.1744,58.0072,58.06,280466.0
2021-03-11 12:00:00,65.99,66.1,65.95,66.09,334214.0,58.06,58.1568,58.0248,58.148,334214.0
2021-03-11 12:30:00,66.09,66.1,66.0,66.07,283095.0,58.148,58.1568,58.0688,58.1304,283095.0
2021-03-11 13:00:00,66.06,66.24,66.05,66.15,383639.0,58.1216,58.2799,58.1128,58.2007,383639.0
2021-03-11 13:30:00,66.16,66.18,66.03,66.05,348278.0,58.2095,58.2271,58.0952,58.1128,348278.0
2021-03-11 14:00:00,66.06,66.16,66.06,66.15,594078.0,58.1216,58.2095,58.1216,58.2007,594078.0
2021-03-11 14:30:00,66.14,66.16,66.03,66.05,862085.0,58.1919,58.2095,58.0952,58.1128,862085.0
2021-03-11 15:00:00,66.05,66.18,66.0,66.17,612519.0,58.1128,58.2271,58.0688,58.2183,612519.0
2021-03-11 15:30:00,66.17,66.21,66.11,66.21,1337879.0,58.2183,58.2535,58.1656,58.2535,1337879.0
2021-03-12 09:30:00,64.91,65.05,64.71,65.05,1516840.0,57.1098,57.2329,56.9338,57.2329,1516840.0
2021-03-12 10:00:00,65.06,65.06,64.62,64.67,801171.0,57.2417,57.2417,56.8546,56.8986,801171.0
2021-03-12 10:30:00,64.67,64.89,64.62,64.8,1189601.0,56.8986,57.0922,56.8546,57.013,1189601.0
2021-03-12 11:00:00,64.8,64.92,64.73,64.91,515497.0,57.013,57.1186,56.9514,57.1098,515497.0
2021-03-12 11:30:00,64.92,65.09,64.88,65.0,550100.0,57.1186,57.2681,57.0834,57.1889,550100.0
2021-03-12 12:00:00,65.0,65.02,64.93,64.99,694536.0,57.1889,57.2065,57.1274,57.1801,694536.0
2021-03-12 12:30:00,64.99,65.07,64.86,64.87,314538.0,57.1801,57.2505,57.0658,57.0746,314538.0
2021-03-12 13:00:00,64.87,64.91,64.83,64.9,429575.0,57.0746,57.1098,57.0394,57.101,429575.0
2021-03-12 13:30:00,64.9,64.92,64.83,64.89,442248.0,57.101,57.1186,57.0394,57.0922,442248.0
2021-03-12 14:00:00,64.89,64.93,64.88,64.92,604572.0,57.0922,57.1274,57.0834,57.1186,604572.0
2021-03-12 14:30:00,64.93,65.01,64.91,64.96,1397116.0,57.1274,57.1977,57.1098,57.1537,1397116.0
2021-03-12 15:00:00,64.95,64.97,64.89,64.95,682443.0,57.145,57.1625,57.0922,57.145,682443.0
2021-03-12 15:30:00,64.95,65.08,64.94,65.07,1298479.0,57.145,57.2593,57.1362,57.2505,1298479.0
2021-03-15 09:30:00,64.8,64.93,64.66,64.88,733724.0,57.013,57.1274,56.8898,57.0834,733724.0
2021-03-15 10:00:00,64.88,64.97,64.81,64.85,624157.0,57.0834,57.1625,57.0218,57.057,624157.0
2021-03-15 10:30:00,64.85,65.1,64.8,65.05,733646.0,57.057,57.2769,57.013,57.2329,733646.0
2021-03-15 11:00:00,65.05,65.08,64.83,64.84,386051.0,57.2329,57.2593,57.0394,57.0482,386051.0
2021-03-15 11:30:00,64.84,64.88,64.65,64.84,323187.0,57.0482,57.0834,56.881,57.0482,323187.0
2021-03-15 12:00:00,64.84,64.96,64.82,64.96,365588.0,57.0482,57.1537,57.0306,57.1537,365588.0
2021-03-15 12:30:00,64.96,65.06,64.94,65.05,362596.0,57.1537,57.2417,57.1362,57.2329,362596.0
2021-03-15 13:00:00,65.05,65.09,64.99,65.08,318032.0,57.2329,57.2681,57.1801,57.2593,318032.0
2021-03-15 13:30:00,65.07,65.16,65.04,65.16,367430.0,57.2505,57.3297,57.2241,57.3297,367430.0
2021-03-15 14:00:00,65.15,65.24,65.15,65.21,340995.0,57.3209,57.4001,57.3209,57.3737,340995.0
2021-03-15 14:30:00,65.22,65.24,65.15,65.17,341074.0,57.3825,57.4001,57.3209,57.3385,341074.0
2021-03-15 15:00:00,65.18,65.22,65.12,65.14,267486.0,57.3473,57.3825,57.2945,57.3121,267486.0
2021-03-15 15:30:00,65.14,65.27,65.13,65.22,1118003.0,57.3121,57.4265,57.3033,57.3825,1118003.0
2021-03-16 09:30:00,65.53,65.68,65.44,65.54,1139450.0,57.6553,57.7872,57.5761,57.6641,1139450.0
2021-03-16 10:00:00,65.55,65.74,65.53,65.73,521740.0,57.6728,57.84,57.6553,57.8312,521740.0
2021-03-16 10:30:00,65.74,65.78,65.66,65.67,605168.0,57.84,57.8752,57.7696,57.7784,605168.0
2021-03-16 11:00:00,65.66,65.67,65.6,65.64,545744.0,57.7696,57.7784,57.7168,57.752,545744.0
2021-03-16 11:30:00,65.64,65.66,65.56,65.63,300632.0,57.752,57.7696,57.6816,57.7432,300632.0
2021-03-16 12:00:00,65.63,65.68,65.48,65.53,500885.0,57.7432,57.7872,57.6113,57.6553,500885.0
2021-03-16 12:30:00,65.53,65.59,65.52,65.57,420632.0,57.6553,57.708,57.6465,57.6904,420632.0
2021-03-16 13:00:00,65.56,65.73,65.56,65.63,611265.0,57.6816,57.8312,57.6816,57.7432,611265.0
2021-03-16 13:30:00,65.63,65.64,65.45,65.47,361660.0,57.7432,57.752,57.5849,57.6025,361660.0
2021-03-16 14:00:00,65.46,65.52,65.32,65.33,354382.0,57.5937,57.6465,57.4705,57.4793,354382.0
2021-03-16 14:30:00,65.31,65.43,65.27,65.42,696903.0,57.4617,57.5673,57.4265,57.5585,696903.0
2021-03-16 15:00:00,65.42,65.57,65.36,65.52,1159681.0,57.5585,57.6904,57.5057,57.6465,1159681.0
2021-03-16 15:30:00,65.52,65.61,65.49,65.57,2848542.0,57.6465,57.7256,57.6201,57.6904,2848542.0
2021-03-17 09:30:00,64.74,64.8,64.6,64.77,778357.0,56.9602,57.013,56.837,56.9866,778357.0
2021-03-17 10:00:00,64.76,64.87,64.67,64.84,636539.0,56.9778,57.0746,56.8986,57.0482,636539.0
2021-03-17 10:30:00,64.83,64.87,64.65,64.7,436226.0,57.0394,57.0746,56.881,56.925,436226.0
2021-03-17 11:00:00,64.7,64.79,64.63,64.77,377614.0,56.925,57.0042,56.8634,56.9866,377614.0
2021-03-17 11:30:00,64.76,64.77,64.64,64.66,397379.0,56.9778,56.9866,56.8722,56.8898,397379.0
2021-03-17 12:00:00,64.66,64.88,64.64,64.86,413176.0,56.8898,57.0834,56.8722,57.0658,413176.0
2021-03-17 12:30:00,64.87,64.87,64.75,64.77,362258.0,57.0746,57.0746,56.969,56.9866,362258.0
2021-03-17 13:00:00,64.76,64.91,64.75,64.9,602040.0,56.9778,57.1098,56.969,57.101,602040.0
2021-03-17 13:30:00,64.9,64.92,64.86,64.89,530519.0,57.101,57.1186,57.0658,57.0922,530519.0
2021-03-17 14:00:00,64.89,65.73,64.89,65.27,1941530.0,57.0922,57.8312,57.0922,57.4265,1941530.0
2021-03-17 14:30:00,65.26,65.81,65.24,65.77,1217700.0,57.4177,57.9016,57.4001,57.8664,1217700.0
2021-03-17 15:00:00,65.76,65.89,65.67,65.73,650074.0,57.8576,57.972,57.7784,57.8312,650074.0
2021-03-17 15:30:00,65.73,65.86,65.57,65.57,1200616.0,57.8312,57.9456,57.6904,57.6904,1200616.0
2021-03-18 09:30:00,65.05,65.12,64.82,65.01,1734880.0,57.2329,57.2945,57.0306,57.1977,1734880.0
2021-03-18 10:00:00,65.01,65.03,64.84,64.97,790793.0,57.1977,57.2153,57.0482,57.1625,790793.0
2021-03-18 10:30:00,64.95,65.12,64.89,65.05,499802.0,57.145,57.2945,57.0922,57.2329,499802.0
2021-03-18 11:00:00,65.04,65.14,65.01,65.11,410866.0,57.2241,57.3121,57.1977,57.2857,410866.0
2021-03-18 11:30:00,65.12,65.15,65.05,65.13,657296.0,57.2945,57.3209,57.2329,57.3033,657296.0
2021-03-18 12:00:00,65.13,65.22,65.11,65.17,635725.0,57.3033,57.3825,57.2857,57.3385,635725.0
2021-03-18 12:30:00,65.18,65.19,64.84,64.84,551271.0,57.3473,57.3561,57.0482,57.0482,551271.0
2021-03-18 13:00:00,64.84,65.05,64.84,65.01,347393.0,57.0482,57.2329,57.0482,57.1977,347393.0
2021-03-18 13:30:00,65.0,65.08,64.97,65.06,238534.0,57.1889,57.2593,57.1625,57.2417,238534.0
2021-03-18 14:00:00,65.07,65.07,64.81,64.81,481193.0,57.2505,57.2505,57.0218,57.0218,481193.0
2021-03-18 14:30:00,64.81,64.85,64.58,64.7,607949.0,57.0218,57.057,56.8194,56.925,607949.0
2021-03-18 15:00:00,64.69,64.73,64.53,64.62,699252.0,56.9162,56.9514,56.7754,56.8546,699252.0
2021-03-18 15:30:00,64.62,64.63,64.41,64.49,1057435.0,56.8546,56.8634,56.6698,56.7402,1057435.0
2021-03-19 09:30:00,64.57,64.71,64.42,64.57,1382440.0,56.8106,56.9338,56.6786,56.8106,1382440.0
2021-03-19 10:00:00,64.56,64.74,64.33,64.7,1707323.0,56.8018,56.9602,56.5995,56.925,1707323.0
2021-03-19 10:30:00,64.71,64.87,64.58,64.81,656837.0,56.9338,57.0746,56.8194,57.0218,656837.0
2021-03-19 11:00:00,64.82,64.83,64.59,64.7,736518.0,57.0306,57.0394,56.8282,56.925,736518.0
2021-03-19 11:30:00,64.71,64.98,64.68,64.94,740840.0,56.9338,57.1713,56.9074,57.1362,740840.0
2021-03-19 12:00:00,64.94,65.04,64.94,64.97,351584.0,57.1362,57.2241,57.1362,57.1625,351584.0
2021-03-19 12:30:00,64.97,65.15,64.96,65.15,317798.0,57.1625,57.3209,57.1537,57.3209,317798.0
2021-03-19 13:00:00,65.14,65.16,65.06,65.15,319673.0,57.3121,57.3297,57.2417,57.3209,319673.0
2021-03-19 13:30:00,65.15,65.16,65.04,65.1,437887.0,57.3209,57.3297,57.2241,57.2769,437887.0
2021-03-19 14:00:00,65.11,65.16,65.08,65.15,623471.0,57.2857,57.3297,57.2593,57.3209,623471.0
2021-03-19 14:30:00,65.15,65.19,65.11,65.19,564613.0,57.3209,57.3561,57.2857,57.3561,564613.0
2021-03-19 15:00:00,65.18,65.19,65.05,65.09,577472.0,57.3473,57.3561,57.2329,57.2681,577472.0
2021-03-19 15:30:00,65.09,65.19,65.07,65.16,2573936.0,57.2681,57.3561,57.2505,57.3297,2573936.0
2021-03-22 09:30:00,64.84,64.95,64.61,64.78,924650.0,57.0482,57.145,56.8458,56.9954,924650.0
2021-03-22 10:00:00,64.79,64.89,64.74,64.86,515855.0,57.0042,57.0922,56.9602,57.0658,515855.0
2021-03-22 10:30:00,64.86,64.98,64.82,64.89,683164.0,57.0658,57.1713,57.0306,57.0922,683164.0
2021-03-22 11:00:00,64.9,64.98,64.86,64.95,427199.0,57.101,57.1713,57.0658,57.145,427199.0
2021-03-22 11:30:00,64.95,65.01,64.94,64.95,282957.0,57.145,57.1977,57.1362,57.145,282957.0
2021-03-22 12:00:00,64.96,65.11,64.94,65.1,282091.0,57.1537,57.2857,57.1362,57.2769,282091.0
2021-03-22 12:30:00,65.1,65.13,65.04,65.12,630403.0,57.2769,57.3033,57.2241,57.2945,630403.0
2021-03-22 13:00:00,65.12,65.12,65.04,65.07,493072.0,57.2945,57.2945,57.2241,57.2505,493072.0
2021-03-22 13:30:00,65.07,65.16,65.07,65.15,552089.0,57.2505,57.3297,57.2505,57.3209,552089.0
2021-03-22 14:00:00,65.14,65.19,65.13,65.17,296708.0,57.3121,57.3561,57.3033,57.3385,296708.0
2021-03-22 14:30:00,65.17,65.22,65.17,65.2,618770.0,57.3385,57.3825,57.3385,57.3649,618770.0
2021-03-22 15:00:00,65.2,65.22,65.08,65.09,856049.0,57.3649,57.3825,57.2593,57.2681,856049.0
2021-03-22 15:30:00,65.09,65.11,65.02,65.05,710600.0,57.2681,57.2857,57.2065,57.2329,710600.0
2021-03-23 09:30:00,64.27,64.28,64.12,64.2,769580.0,56.5467,56.5555,56.4147,56.4851,769580.0
2021-03-23 10:00:00,64.2,64.32,64.13,64.26,642687.0,56.4851,56.5907,56.4235,56.5379,642687.0
2021-03-23 10:30:00,64.26,64.31,64.08,64.28,584333.0,56.5379,56.5819,56.3795,56.5555,584333.0
2021-03-23 11:00:00,64.28,64.43,64.24,64.34,359151.0,56.5555,56.6874,56.5203,56.6083,359151.0
2021-03-23 11:30:00,64.35,64.4,64.21,64.3,491831.0,56.6171,56.661,56.4939,56.5731,491831.0
2021-03-23 12:00:00,64.3,64.35,64.18,64.27,402478.0,56.5731,56.6171,56.4675,56.5467,402478.0
2021-03-23 12:30:00,64.28,64.37,64.22,64.37,605422.0,56.5555,56.6347,56.5027,56.6347,605422.0
2021-03-23 13:00:00,64.37,64.38,64.25,64.27,591354.0,56.6347,56.6434,56.5291,56.5467,591354.0
2021-03-23 13:30:00,64.28,64.28,64.14,64.18,348054.0,56.5555,56.5555,56.4323,56.4675,348054.0
2021-03-23 14:00:00,64.18,64.23,64.13,64.2,266552.0,56.4675,56.5115,56.4235,56.4851,266552.0
2021-03-23 14:30:00,64.21,64.23,63.95,63.95,1292926.0,56.4939,56.5115,56.2651,56.2651,1292926.0
2021-03-23 15:00:00,63.95,64.03,63.84,63.87,593778.0,56.2651,56.3355,56.1683,56.1947,593778.0
2021-03-23 15:30:00,63.86,63.9,63.78,63.84,1227032.0,56.1859,56.2211,56.1156,56.1683,1227032.0
2021-03-24 09:30:00,63.48,63.53,63.2,63.22,1029427.0,55.8516,55.8956,55.6052,55.6228,1029427.0
2021-03-24 10:00:00,63.21,63.29,63.02,63.12,1848958.0,55.614,55.6844,55.4469,55.5349,1848958.0
2021-03-24 10:30:00,63.12,63.26,63.06,63.2,1081467.0,55.5349,55.658,55.4821,55.6052,1081467.0
2021-03-24 11:00:00,63.21,63.33,63.19,63.3,767997.0,55.614,55.7196,55.5965,55.6932,767997.0
2021-03-24 11:30:00,63.3,63.31,63.06,63.15,529711.0,55.6932,55.702,55.4821,55.5613,529711.0
2021-03-24 12:00:00,63.14,63.23,63.1,63.17,662984.0,55.5525,55.6316,55.5173,55.5789,662984.0
2021-03-24 12:30:00,63.17,63.18,63.03,63.08,740974.0,55.5789,55.5877,55.4557,55.4997,740974.0
2021-03-24 13:00:00,63.07,63.07,62.87,63.0,1076149.0,55.4909,55.4909,55.3149,55.4293,1076149.0
2021-03-24 13:30:00,63.01,63.12,62.96,63.06,479896.0,55.4381,55.5349,55.3941,55.4821,479896.0
2021-03-24 14:00:00,63.06,63.11,62.97,62.98,731875.0,55.4821,55.5261,55.4029,55.4117,731875.0
2021-03-24 14:30:00,62.97,62.98,62.75,62.76,1260837.0,55.4029,55.4117,55.2093,55.2181,1260837.0
2021-03-24 15:00:00,62.75,62.83,62.68,62.73,1047274.0,55.2093,55.2797,55.1477,55.1917,1047274.0
2021-03-24 15:30:00,62.74,62.74,62.41,62.41,2804940.0,55.2005,55.2005,54.9102,54.9102,2804940.0
2021-03-25 09:30:00,62.28,62.66,62.22,62.58,3585023.0,54.7958,55.1301,54.743,55.0598,3585023.0
2021-03-25 10:00:00,62.58,62.76,62.54,62.6,2416100.0,55.0598,55.2181,55.0246,55.0774,2416100.0
2021-03-25 10:30:00,62.6,62.62,62.3,62.41,1332142.0,55.0774,55.0949,54.8134,54.9102,1332142.0
2021-03-25 11:00:00,62.4,62.43,62.26,62.4,1884374.0,54.9014,54.9278,54.7782,54.9014,1884374.0
2021-03-25 11:30:00,62.4,62.53,62.38,62.52,1865086.0,54.9014,55.0158,54.8838,55.007,1865086.0
2021-03-25 12:00:00,62.52,62.8,62.51,62.79,1376450.0,55.007,55.2533,54.9982,55.2445,1376450.0
2021-03-25 12:30:00,62.79,62.85,62.71,62.72,1270027.0,55.2445,55.2973,55.1741,55.1829,1270027.0
2021-03-25 13:00:00,62.71,62.81,62.55,62.62,1015040.0,55.1741,55.2621,55.0334,55.0949,1015040.0
2021-03-25 13:30:00,62.63,62.73,62.54,62.63,1456139.0,55.1037,55.1917,55.0246,55.1037,1456139.0
2021-03-25 14:00:00,62.62,62.68,62.55,62.57,1025816.0,55.0949,55.1477,55.0334,55.051,1025816.0
2021-03-25 14:30:00,62.57,62.77,62.56,62.75,993346.0,55.051,55.2269,55.0422,55.2093,993346.0
2021-03-25 15:00:00,62.75,62.83,62.66,62.68,1144783.0,55.2093,55.2797,55.1301,55.1477,1144783.0
2021-03-25 15:30:00,62.67,62.8,62.61,62.71,2376252.0,55.1389,55.2533,55.0861,55.1741,2376252.0
2021-03-26 09:30:00,63.29,63.65,63.28,63.59,3471087.0,55.6844,56.0012,55.6756,55.9484,3471087.0
2021-03-26 10:00:00,63.59,63.76,63.41,63.59,1496915.0,55.9484,56.098,55.79,55.9484,1496915.0
2021-03-26 10:30:00,63.59,63.59,63.24,63.3,812108.0,55.9484,55.9484,55.6404,55.6932,812108.0
2021-03-26 11:00:00,63.29,63.34,63.14,63.18,427577.0,55.6844,55.7284,55.5525,55.5877,427577.0
2021-03-26 11:30:00,63.19,63.36,63.14,63.3,695601.0,55.5965,55.746,55.5525,55.6932,695601.0
2021-03-26 12:00:00,63.3,63.34,63.24,63.32,959389.0,55.6932,55.7284,55.6404,55.7108,959389.0
2021-03-26 12:30:00,63.31,63.35,63.1,63.13,488551.0,55.702,55.7372,55.5173,55.5437,488551.0
2021-03-26 13:00:00,63.13,63.34,63.12,63.29,587091.0,55.5437,55.7284,55.5349,55.6844,587091.0
2021-03-26 13:30:00,63.29,63.33,63.14,63.16,813740.0,55.6844,55.7196,55.5525,55.5701,813740.0
2021-03-26 14:00:00,63.16,63.16,62.94,63.12,852095.0,55.5701,55.5701,55.3765,55.5349,852095.0
2021-03-26 14:30:00,63.13,63.36,63.07,63.35,1322303.0,55.5437,55.746,55.4909,55.7372,1322303.0
2021-03-26 15:00:00,63.36,63.76,63.35,63.76,908981.0,55.746,56.098,55.7372,56.098,908981.0
2021-03-26 15:30:00,63.76,64.25,63.75,64.23,2303847.0,56.098,56.5291,56.0892,56.5115,2303847.0
2021-03-29 09:30:00,63.74,63.92,63.68,63.71,3054690.0,56.0804,56.2387,56.0276,56.054,3054690.0
2021-03-29 10:00:00,63.7,63.74,63.58,63.61,945511.0,56.0452,56.0804,55.9396,55.966,945511.0
2021-03-29 10:30:00,63.61,63.79,63.56,63.61,696499.0,55.966,56.1243,55.922,55.966,696499.0
2021-03-29 11:00:00,63.58,63.69,63.51,63.68,614725.0,55.9396,56.0364,55.878,56.0276,614725.0
2021-03-29 11:30:00,63.69,63.82,63.64,63.76,565880.0,56.0364,56.1507,55.9924,56.098,565880.0
2021-03-29 12:00:00,63.76,63.79,63.66,63.79,528483.0,56.098,56.1243,56.01,56.1243,528483.0
2021-03-29 12:30:00,63.79,64.01,63.76,64.01,502323.0,56.1243,56.3179,56.098,56.3179,502323.0
2021-03-29 13:00:00,64.02,64.08,63.91,63.92,413449.0,56.3267,56.3795,56.2299,56.2387,413449.0
2021-03-29 13:30:00,63.92,64.01,63.88,63.9,347677.0,56.2387,56.3179,56.2035,56.2211,347677.0
2021-03-29 14:00:00,63.9,63.92,63.72,63.76,563164.0,56.2211,56.2387,56.0628,56.098,563164.0
2021-03-29 14:30:00,63.75,63.76,63.57,63.63,240769.0,56.0892,56.098,55.9308,55.9836,240769.0
2021-03-29 15:00:00,63.63,63.8,63.63,63.79,504498.0,55.9836,56.1331,55.9836,56.1243,504498.0
2021-03-29 15:30:00,63.79,63.85,63.75,63.84,1107001.0,56.1243,56.1771,56.0892,56.1683,1107001.0
2021-03-30 09:30:00,63.82,63.82,63.62,63.75,1445709.0,56.1507,56.1507,55.9748,56.0892,1445709.0
2021-03-30 10:00:00,63.75,63.91,63.71,63.79,1732065.0,56.0892,56.2299,56.054,56.1243,1732065.0
2021-03-30 10:30:00,63.78,63.92,63.72,63.9,1153199.0,56.1156,56.2387,56.0628,56.2211,1153199.0
2021-03-30 11:00:00,63.91,64.08,63.9,64.02,672226.0,56.2299,56.3795,56.2211,56.3267,672226.0
2021-03-30 11:30:00,64.03,64.14,64.0,64.05,747201.0,56.3355,56.4323,56.3091,56.3531,747201.0
2021-03-30 12:00:00,64.04,64.07,63.93,64.02,336719.0,56.3443,56.3707,56.2475,56.3267,336719.0
2021-03-30 12:30:00,64.02,64.07,63.98,64.02,291835.0,56.3267,56.3707,56.2915,56.3267,291835.0
2021-03-30 13:00:00,64.01,64.06,63.94,64.04,571611.0,56.3179,56.3619,56.2563,56.3443,571611.0
2021-03-30 13:30:00,64.05,64.1,64.01,64.05,3420863.0,56.3531,56.3971,56.3179,56.3531,3420863.0
2021-03-30 14:00:00,64.04,64.08,64.01,64.05,747201.0,56.3443,56.3795,56.3179,56.3531,747201.0
2021-03-30 14:30:00,64.05,64.12,64.03,64.09,597740.0,56.3531,56.4147,56.3355,56.3883,597740.0
2021-03-30 15:00:00,64.09,64.18,64.06,64.13,775822.0,56.3883,56.4675,56.3619,56.4235,775822.0
2021-03-30 15:30:00,64.14,64.16,63.99,64.08,1525298.0,56.4323,56.4499,56.3003,56.3795,1525298.0
2021-03-31 09:30:00,64.02,64.12,64.0,64.09,605878.0,56.3267,56.4147,56.3091,56.3883,605878.0
2021-03-31 10:00:00,64.09,64.34,64.08,64.32,801395.0,56.3883,56.6083,56.3795,56.5907,801395.0
2021-03-31 10:30:00,64.33,64.42,64.3,64.39,604646.0,56.5995,56.6786,56.5731,56.6522,604646.0
2021-03-31 11:00:00,64.39,64.41,64.28,64.31,1225519.0,56.6522,56.6698,56.5555,56.5819,1225519.0
2021-03-31 11:30:00,64.29,64.31,64.23,64.26,427178.0,56.5643,56.5819,56.5115,56.5379,427178.0
2021-03-31 12:00:00,64.26,64.49,64.26,64.47,578546.0,56.5379,56.7402,56.5379,56.7226,578546.0
2021-03-31 12:30:00,64.48,64.49,64.39,64.43,322907.0,56.7314,56.7402,56.6522,56.6874,322907.0
2021-03-31 13:00:00,64.42,64.51,64.41,64.48,490040.0,56.6786,56.7578,56.6698,56.7314,490040.0
2021-03-31 13:30:00,64.48,64.51,64.41,64.42,386075.0,56.7314,56.7578,56.6698,56.6786,386075.0
2021-03-31 14:00:00,64.42,64.47,64.38,64.47,565277.0,56.6786,56.7226,56.6434,56.7226,565277.0
2021-03-31 14:30:00,64.47,64.56,64.46,64.48,1486490.0,56.7226,56.8018,56.7138,56.7314,1486490.0
2021-03-31 15:00:00,64.48,64.55,64.45,64.5,875244.0,56.7314,56.793,56.705,56.749,875244.0
2021-03-31 15:30:00,64.5,64.59,64.36,64.36,4025316.0,56.749,56.8282,56.6259,56.6259,4025316.0
2021-04-01 09:30:00,65.3,65.39,65.25,65.26,1763374.0,57.4529,57.5321,57.4089,57.4177,1763374.0
2021-04-01 10:00:00,65.26,65.36,65.18,65.24,2180067.0,57.4177,57.5057,57.3473,57.4001,2180067.0
2021-04-01 10:30:00,65.24,65.28,65.14,65.2,619085.0,57.4001,57.4353,57.3121,57.3649,619085.0
2021-04-01 11:00:00,65.21,65.23,65.11,65.14,1189971.0,57.3737,57.3913,57.2857,57.3121,1189971.0
2021-04-01 11:30:00,65.13,65.17,65.07,65.14,701641.0,57.3033,57.3385,57.2505,57.3121,701641.0
2021-04-01 12:00:00,65.13,65.32,65.12,65.3,1591537.0,57.3033,57.4705,57.2945,57.4529,1591537.0
2021-04-01 12:30:00,65.3,65.31,65.19,65.2,1373807.0,57.4529,57.4617,57.3561,57.3649,1373807.0
2021-04-01 13:00:00,65.2,65.23,65.1,65.14,490387.0,57.3649,57.3913,57.2769,57.3121,490387.0
2021-04-01 13:30:00,65.14,65.22,65.13,65.19,491724.0,57.3121,57.3825,57.3033,57.3561,491724.0
2021-04-01 14:00:00,65.19,65.23,65.18,65.22,357677.0,57.3561,57.3913,57.3473,57.3825,357677.0
2021-04-01 14:30:00,65.22,65.22,65.1,65.11,335747.0,57.3825,57.3825,57.2769,57.2857,335747.0
2021-04-01 15:00:00,65.11,65.13,65.02,65.04,485655.0,57.2857,57.3033,57.2065,57.2241,485655.0
2021-04-01 15:30:00,65.03,65.14,64.93,65.05,3960683.0,57.2153,57.3121,57.1274,57.2329,3960683.0
2021-04-05 09:30:00,65.37,65.4,65.06,65.17,1071743.0,57.5145,57.5409,57.2417,57.3385,1071743.0
2021-04-05 10:00:00,65.17,65.36,65.1,65.35,569703.0,57.3385,57.5057,57.2769,57.4969,569703.0
2021-04-05 10:30:00,65.35,65.37,65.25,65.32,403442.0,57.4969,57.5145,57.4089,57.4705,403442.0
2021-04-05 11:00:00,65.32,65.34,65.24,65.32,247682.0,57.4705,57.4881,57.4001,57.4705,247682.0
2021-04-05 11:30:00,65.31,65.35,65.22,65.23,466099.0,57.4617,57.4969,57.3825,57.3913,466099.0
2021-04-05 12:00:00,65.23,65.27,65.17,65.26,349904.0,57.3913,57.4265,57.3385,57.4177,349904.0
2021-04-05 12:30:00,65.26,65.34,65.23,65.32,371686.0,57.4177,57.4881,57.3913,57.4705,371686.0
2021-04-05 13:00:00,65.32,65.33,65.24,65.33,416965.0,57.4705,57.4793,57.4001,57.4793,416965.0
2021-04-05 13:30:00,65.33,65.41,65.29,65.41,284047.0,57.4793,57.5497,57.4441,57.5497,284047.0
2021-04-05 14:00:00,65.4,65.41,65.33,65.35,435145.0,57.5409,57.5497,57.4793,57.4969,435145.0
2021-04-05 14:30:00,65.36,65.36,65.28,65.31,613109.0,57.5057,57.5057,57.4353,57.4617,613109.0
2021-04-05 15:00:00,65.31,65.33,65.18,65.21,625046.0,57.4617,57.4793,57.3473,57.3737,625046.0
2021-04-05 15:30:00,65.2,65.34,65.11,65.27,1626596.0,57.3649,57.4881,57.2857,57.4265,1626596.0
2021-04-06 09:30:00,65.25,65.43,65.11,65.43,768618.0,57.4089,57.5673,57.2857,57.5673,768618.0
2021-04-06 10:00:00,65.43,65.59,65.42,65.51,1755311.0,57.5673,57.708,57.5585,57.6377,1755311.0
2021-04-06 10:30:00,65.52,65.67,65.49,65.64,876520.0,57.6465,57.7784,57.6201,57.752,876520.0
2021-04-06 11:00:00,65.64,65.71,65.52,65.68,475949.0,57.752,57.8136,57.6465,57.7872,475949.0
2021-04-06 11:30:00,65.69,65.81,65.62,65.81,547180.0,57.796,57.9016,57.7344,57.9016,547180.0
2021-04-06 12:00:00,65.81,65.86,65.76,65.8,333953.0,57.9016,57.9456,57.8576,57.8928,333953.0
2021-04-06 12:30:00,65.8,65.82,65.73,65.77,399199.0,57.8928,57.9104,57.8312,57.8664,399199.0
2021-04-06 13:00:00,65.77,65.78,65.59,65.63,337257.0,57.8664,57.8752,57.708,57.7432,337257.0
2021-04-06 13:30:00,65.64,65.72,65.6,65.69,531366.0,57.752,57.8224,57.7168,57.796,531366.0
2021-04-06 14:00:00,65.7,65.79,65.69,65.77,698245.0,57.8048,57.884,57.796,57.8664,698245.0
2021-04-06 14:30:00,65.77,65.8,65.7,65.73,506999.0,57.8664,57.8928,57.8048,57.8312,506999.0
2021-04-06 15:00:00,65.73,65.74,65.61,65.67,527670.0,57.8312,57.84,57.7256,57.7784,527670.0
2021-04-06 15:30:00,65.67,65.71,65.57,65.61,994047.0,57.7784,57.8136,57.6904,57.7256,994047.0
2021-04-07 09:30:00,64.76,64.76,64.59,64.74,826293.0,56.9778,56.9778,56.8282,56.9602,826293.0
2021-04-07 10:00:00,64.74,64.86,64.65,64.86,1043486.0,56.9602,57.0658,56.881,57.0658,1043486.0
2021-04-07 10:30:00,64.86,64.87,64.78,64.84,703548.0,57.0658,57.0746,56.9954,57.0482,703548.0
2021-04-07 11:00:00,64.84,64.9,64.77,64.8,727641.0,57.0482,57.101,56.9866,57.013,727641.0
2021-04-07 11:30:00,64.81,64.81,64.62,64.69,352745.0,57.0218,57.0218,56.8546,56.9162,352745.0
2021-04-07 12:00:00,64.7,64.72,64.52,64.53,375745.0,56.925,56.9426,56.7666,56.7754,375745.0
2021-04-07 12:30:00,64.54,64.6,64.52,64.57,599798.0,56.7842,56.837,56.7666,56.8106,599798.0
2021-04-07 13:00:00,64.58,64.67,64.55,64.64,238596.0,56.8194,56.8986,56.793,56.8722,238596.0
2021-04-07 13:30:00,64.64,64.74,64.63,64.73,259406.0,56.8722,56.9602,56.8634,56.9514,259406.0
2021-04-07 14:00:00,64.73,64.79,64.71,64.76,356254.0,56.9514,57.0042,56.9338,56.9778,356254.0
2021-04-07 14:30:00,64.76,64.79,64.65,64.65,295408.0,56.9778,57.0042,56.881,56.881,295408.0
2021-04-07 15:00:00,64.65,64.69,64.52,64.55,462633.0,56.881,56.9162,56.7666,56.793,462633.0
2021-04-07 15:30:00,64.54,64.71,64.48,64.71,1246432.0,56.7842,56.9338,56.7314,56.9338,1246432.0
2021-04-08 09:30:00,65.37,65.39,65.24,65.36,1178599.0,57.5145,57.5321,57.4001,57.5057,1178599.0
2021-04-08 10:00:00,65.36,65.39,65.21,65.28,654304.0,57.5057,57.5321,57.3737,57.4353,654304.0
2021-04-08 10:30:00,65.28,65.38,65.27,65.34,727998.0,57.4353,57.5233,57.4265,57.4881,727998.0
2021-04-08 11:00:00,65.35,65.38,65.21,65.28,570061.0,57.4969,57.5233,57.3737,57.4353,570061.0
2021-04-08 11:30:00,65.28,65.48,65.26,65.42,564511.0,57.4353,57.6113,57.4177,57.5585,564511.0
2021-04-08 12:00:00,65.42,65.54,65.38,65.53,570848.0,57.5585,57.6641,57.5233,57.6553,570848.0
2021-04-08 12:30:00,65.53,65.56,65.48,65.48,324602.0,57.6553,57.6816,57.6113,57.6113,324602.0
2021-04-08 13:00:00,65.48,65.49,65.42,65.44,290477.0,57.6113,57.6201,57.5585,57.5761,290477.0
2021-04-08 13:30:00,65.44,65.46,65.38,65.39,293358.0,57.5761,57.5937,57.5233,57.5321,293358.0
2021-04-08 14:00:00,65.38,65.44,65.37,65.44,444994.0,57.5233,57.5761,57.5145,57.5761,444994.0
2021-04-08 14:30:00,65.44,65.45,65.32,65.34,392181.0,57.5761,57.5849,57.4705,57.4881,392181.0
2021-04-08 15:00:00,65.34,65.39,65.31,65.34,416760.0,57.4881,57.5321,57.4617,57.4881,416760.0
2021-04-08 15:30:00,65.34,65.36,65.26,65.29,750677.0,57.4881,57.5057,57.4177,57.4441,750677.0
2021-04-09 09:30:00,64.66,64.66,64.53,64.57,1516141.0,56.8898,56.8898,56.7754,56.8106,1516141.0
2021-04-09 10:00:00,64.58,64.68,64.56,64.67,740724.0,56.8194,56.9074,56.8018,56.8986,740724.0
2021-04-09 10:30:00,64.67,64.72,64.59,64.62,992895.0,56.8986,56.9426,56.8282,56.8546,992895.0
2021-04-09 11:00:00,64.62,64.65,64.55,64.57,2112027.0,56.8546,56.881,56.793,56.8106,2112027.0
2021-04-09 11:30:00,64.57,64.71,64.55,64.7,540373.0,56.8106,56.9338,56.793,56.925,540373.0
2021-04-09 12:00:00,64.7,64.71,64.59,64.61,308682.0,56.925,56.9338,56.8282,56.8458,308682.0
2021-04-09 12:30:00,64.62,64.68,64.61,64.68,221052.0,56.8546,56.9074,56.8458,56.9074,221052.0
2021-04-09 13:00:00,64.67,64.69,64.6,64.61,352436.0,56.8986,56.9162,56.837,56.8458,352436.0
2021-04-09 13:30:00,64.61,64.75,64.6,64.66,284498.0,56.8458,56.969,56.837,56.8898,284498.0
2021-04-09 14:00:00,64.66,64.72,64.63,64.66,301831.0,56.8898,56.9426,56.8634,56.8898,301831.0
2021-04-09 14:30:00,64.66,64.66,64.59,64.61,328978.0,56.8898,56.8898,56.8282,56.8458,328978.0
2021-04-09 15:00:00,64.61,64.69,64.59,64.68,717390.0,56.8458,56.9162,56.8282,56.9074,717390.0
2021-04-09 15:30:00,64.68,64.74,64.65,64.74,1072869.0,56.9074,56.9602,56.881,56.9602,1072869.0
2021-04-12 09:30:00,64.3,64.39,64.11,64.23,905020.0,56.5731,56.6522,56.4059,56.5115,905020.0
2021-04-12 10:00:00,64.23,64.33,64.18,64.26,874120.0,56.5115,56.5995,56.4675,56.5379,874120.0
2021-04-12 10:30:00,64.25,64.29,64.12,64.24,699558.0,56.5291,56.5643,56.4147,56.5203,699558.0
2021-04-12 11:00:00,64.25,64.3,64.18,64.27,342778.0,56.5291,56.5731,56.4675,56.5467,342778.0
2021-04-12 11:30:00,64.28,64.3,64.21,64.28,266290.0,56.5555,56.5731,56.4939,56.5555,266290.0
2021-04-12 12:00:00,64.28,64.31,64.23,64.28,372705.0,56.5555,56.5819,56.5115,56.5555,372705.0
2021-04-12 12:30:00,64.28,64.33,64.25,64.25,465474.0,56.5555,56.5995,56.5291,56.5291,465474.0
2021-04-12 13:00:00,64.26,64.32,64.18,64.21,355747.0,56.5379,56.5907,56.4675,56.4939,355747.0
2021-04-12 13:30:00,64.2,64.25,64.16,64.18,305361.0,56.4851,56.5291,56.4499,56.4675,305361.0
2021-04-12 14:00:00,64.18,64.24,64.17,64.21,449247.0,56.4675,56.5203,56.4587,56.4939,449247.0
2021-04-12 14:30:00,64.2,64.23,64.14,64.17,324488.0,56.4851,56.5115,56.4323,56.4587,324488.0
2021-04-12 15:00:00,64.17,64.25,64.14,64.22,417037.0,56.4587,56.5291,56.4323,56.5027,417037.0
2021-04-12 15:30:00,64.22,64.36,64.2,64.35,1022293.0,56.5027,56.6259,56.4851,56.6171,1022293.0
2021-04-13 09:30:00,64.31,64.56,64.24,64.5,1075983.0,56.5819,56.8018,56.5203,56.749,1075983.0
2021-04-13 10:00:00,64.5,64.61,64.47,64.59,966509.0,56.749,56.8458,56.7226,56.8282,966509.0
2021-04-13 10:30:00,64.6,64.61,64.48,64.56,314062.0,56.837,56.8458,56.7314,56.8018,314062.0
2021-04-13 11:00:00,64.57,64.67,64.53,64.64,595557.0,56.8106,56.8986,56.7754,56.8722,595557.0
2021-04-13 11:30:00,64.67,64.72,64.63,64.72,511456.0,56.8986,56.9426,56.8634,56.9426,511456.0
2021-04-13 12:00:00,64.72,64.74,64.6,64.61,316097.0,56.9426,56.9602,56.837,56.8458,316097.0
2021-04-13 12:30:00,64.61,64.64,64.6,64.61,178763.0,56.8458,56.8722,56.837,56.8458,178763.0
2021-04-13 13:00:00,64.61,64.8,64.61,64.8,337482.0,56.8458,57.013,56.8458,57.013,337482.0
2021-04-13 13:30:00,64.8,64.8,64.71,64.72,279375.0,57.013,57.013,56.9338,56.9426,279375.0
2021-04-13 14:00:00,64.72,64.73,64.59,64.61,420921.0,56.9426,56.9514,56.8282,56.8458,420921.0
2021-04-13 14:30:00,64.61,64.69,64.6,64.65,516870.0,56.8458,56.9162,56.837,56.881,516870.0
2021-04-13 15:00:00,64.65,64.71,64.62,64.64,516066.0,56.881,56.9338,56.8546,56.8722,516066.0
2021-04-13 15:30:00,64.64,64.66,64.58,64.58,1177032.0,56.8722,56.8898,56.8194,56.8194,1177032.0
2021-04-14 09:30:00,65.15,65.19,65.07,65.13,1118956.0,57.3209,57.3561,57.2505,57.3033,1118956.0
2021-04-14 10:00:00,65.13,65.18,65.05,65.08,919296.0,57.3033,57.3473,57.2329,57.2593,919296.0
2021-04-14 10:30:00,65.09,65.25,65.08,65.2,511744.0,57.2681,57.4089,57.2593,57.3649,511744.0
2021-04-14 11:00:00,65.2,65.24,65.06,65.12,959094.0,57.3649,57.4001,57.2417,57.2945,959094.0
2021-04-14 11:30:00,65.13,65.19,65.11,65.16,296317.0,57.3033,57.3561,57.2857,57.3297,296317.0
2021-04-14 12:00:00,65.16,65.2,65.05,65.19,341857.0,57.3297,57.3649,57.2329,57.3561,341857.0
2021-04-14 12:30:00,65.17,65.27,65.14,65.27,210849.0,57.3385,57.4265,57.3121,57.4265,210849.0
2021-04-14 13:00:00,65.27,65.27,65.17,65.18,164188.0,57.4265,57.4265,57.3385,57.3473,164188.0
2021-04-14 13:30:00,65.17,65.18,64.98,65.02,243362.0,57.3385,57.3473,57.1713,57.2065,243362.0
2021-04-14 14:00:00,65.01,65.11,64.86,65.1,544183.0,57.1977,57.2857,57.0658,57.2769,544183.0
2021-04-14 14:30:00,65.1,65.12,64.9,64.9,562525.0,57.2769,57.2945,57.101,57.101,562525.0
2021-04-14 15:00:00,64.9,64.94,64.83,64.91,958050.0,57.101,57.1362,57.0394,57.1098,958050.0
2021-04-14 15:30:00,64.92,64.93,64.83,64.93,1886077.0,57.1186,57.1274,57.0394,57.1274,1886077.0
2021-04-15 09:30:00,65.43,65.44,65.28,65.35,915120.0,57.5673,57.5761,57.4353,57.4969,915120.0
2021-04-15 10:00:00,65.36,65.36,65.25,65.28,551169.0,57.5057,57.5057,57.4089,57.4353,551169.0
2021-04-15 10:30:00,65.3,65.36,65.25,65.34,366825.0,57.4529,57.5057,57.4089,57.4881,366825.0
2021-04-15 11:00:00,65.35,65.41,65.3,65.31,279208.0,57.4969,57.5497,57.4529,57.4617,279208.0
2021-04-15 11:30:00,65.31,65.38,65.27,65.36,353704.0,57.4617,57.5233,57.4265,57.5057,353704.0
2021-04-15 12:00:00,65.36,65.48,65.35,65.47,298575.0,57.5057,57.6113,57.4969,57.6025,298575.0
2021-04-15 12:30:00,65.47,65.54,65.45,65.47,210674.0,57.6025,57.6641,57.5849,57.6025,210674.0
2021-04-15 13:00:00,65.47,65.48,65.34,65.39,241153.0,57.6025,57.6113,57.4881,57.5321,241153.0
2021-04-15 13:30:00,65.4,65.52,65.4,65.49,175850.0,57.5409,57.6465,57.5409,57.6201,175850.0
2021-04-15 14:00:00,65.49,65.54,65.41,65.53,489703.0,57.6201,57.6641,57.5497,57.6553,489703.0
2021-04-15 14:30:00,65.53,65.54,65.49,65.54,410747.0,57.6553,57.6641,57.6201,57.6641,410747.0
2021-04-15 15:00:00,65.53,65.56,65.42,65.44,564678.0,57.6553,57.6816,57.5585,57.5761,564678.0
2021-04-15 15:30:00,65.44,65.54,65.43,65.5,1233431.0,57.5761,57.6641,57.5673,57.6289,1233431.0
2021-04-16 09:30:00,65.68,65.68,65.39,65.44,1736225.0,57.7872,57.7872,57.5321,57.5761,1736225.0
2021-04-16 10:00:00,65.44,65.74,65.42,65.62,712957.0,57.5761,57.84,57.5585,57.7344,712957.0
2021-04-16 10:30:00,65.62,65.7,65.59,65.64,621154.0,57.7344,57.8048,57.708,57.752,621154.0
2021-04-16 11:00:00,65.64,65.7,65.59,65.65,397179.0,57.752,57.8048,57.708,57.7608,397179.0
2021-04-16 11:30:00,65.65,65.71,65.63,65.69,213479.0,57.7608,57.8136,57.7432,57.796,213479.0
2021-04-16 12:00:00,65.69,65.71,65.66,65.66,272138.0,57.796,57.8136,57.7696,57.7696,272138.0
2021-04-16 12:30:00,65.66,65.68,65.62,65.66,282311.0,57.7696,57.7872,57.7344,57.7696,282311.0
2021-04-16 13:00:00,65.66,65.67,65.64,65.66,239525.0,57.7696,57.7784,57.752,57.7696,239525.0
2021-04-16 13:30:00,65.66,65.76,65.66,65.7,296044.0,57.7696,57.8576,57.7696,57.8048,296044.0
2021-04-16 14:00:00,65.7,65.75,65.68,65.71,425748.0,57.8048,57.8488,57.7872,57.8136,425748.0
2021-04-16 14:30:00,65.71,65.77,65.69,65.77,326102.0,57.8136,57.8664,57.796,57.8664,326102.0
2021-04-16 15:00:00,65.77,65.79,65.72,65.75,630137.0,57.8664,57.884,57.8224,57.8488,630137.0
2021-04-16 15:30:00,65.75,65.75,65.62,65.68,1093567.0,57.8488,57.8488,57.7344,57.7872,1093567.0
2021-04-19 09:30:00,65.6,65.73,65.59,65.69,796715.0,57.7168,57.8312,57.708,57.796,796715.0
2021-04-19 10:00:00,65.69,65.71,65.49,65.6,526235.0,57.796,57.8136,57.6201,57.7168,526235.0
2021-04-19 10:30:00,65.61,65.65,65.41,65.51,767988.0,57.7256,57.7608,57.5497,57.6377,767988.0
2021-04-19 11:00:00,65.5,65.54,65.45,65.5,552773.0,57.6289,57.6641,57.5849,57.6289,552773.0
2021-04-19 11:30:00,65.5,65.51,65.4,65.46,694239.0,57.6289,57.6377,57.5409,57.5937,694239.0
2021-04-19 12:00:00,65.46,65.47,65.35,65.4,586728.0,57.5937,57.6025,57.4969,57.5409,586728.0
2021-04-19 12:30:00,65.39,65.39,65.3,65.35,717829.0,57.5321,57.5321,57.4529,57.4969,717829.0
2021-04-19 13:00:00,65.35,65.41,65.34,65.37,371798.0,57.4969,57.5497,57.4881,57.5145,371798.0
2021-04-19 13:30:00,65.37,65.45,65.35,65.4,403710.0,57.5145,57.5849,57.4969,57.5409,403710.0
2021-04-19 14:00:00,65.39,65.46,65.36,65.45,470842.0,57.5321,57.5937,57.5057,57.5849,470842.0
2021-04-19 14:30:00,65.45,65.45,65.33,65.45,694357.0,57.5849,57.5849,57.4793,57.5849,694357.0
2021-04-19 15:00:00,65.44,65.47,65.39,65.41,527004.0,57.5761,57.6025,57.5321,57.5497,527004.0
2021-04-19 15:30:00,65.41,65.5,65.37,65.5,1955222.0,57.5497,57.6289,57.5145,57.6289,1955222.0
2021-04-20 09:30:00,65.47,65.58,65.38,65.4,1178085.0,57.6025,57.6992,57.5233,57.5409,1178085.0
2021-04-20 10:00:00,65.4,65.43,65.27,65.36,1334538.0,57.5409,57.5673,57.4265,57.5057,1334538.0
2021-04-20 10:30:00,65.35,65.35,64.99,65.07,1462253.0,57.4969,57.4969,57.1801,57.2505,1462253.0
2021-04-20 11:00:00,65.07,65.12,64.93,64.98,969887.0,57.2505,57.2945,57.1274,57.1713,969887.0
2021-04-20 11:30:00,64.98,65.09,64.84,65.08,1011604.0,57.1713,57.2681,57.0482,57.2593,1011604.0
2021-04-20 12:00:00,65.08,65.15,65.06,65.1,371783.0,57.2593,57.3209,57.2417,57.2769,371783.0
2021-04-20 12:30:00,65.1,65.1,64.97,65.04,542739.0,57.2769,57.2769,57.1625,57.2241,542739.0
2021-04-20 13:00:00,65.04,65.1,64.97,65.01,343632.0,57.2241,57.2769,57.1625,57.1977,343632.0
2021-04-20 13:30:00,65.01,65.13,64.99,65.12,571391.0,57.1977,57.3033,57.1801,57.2945,571391.0
2021-04-20 14:00:00,65.12,65.15,65.03,65.03,304515.0,57.2945,57.3209,57.2153,57.2153,304515.0
2021-04-20 14:30:00,65.03,65.05,64.96,65.0,269058.0,57.2153,57.2329,57.1537,57.1889,269058.0
2021-04-20 15:00:00,65.0,65.13,64.97,65.09,504681.0,57.1889,57.3033,57.1625,57.2681,504681.0
2021-04-20 15:30:00,65.09,65.14,65.01,65.02,1739263.0,57.2681,57.3121,57.1977,57.2065,1739263.0
2021-04-21 09:30:00,64.78,64.96,64.61,64.95,1054423.0,56.9954,57.1537,56.8458,57.145,1054423.0
2021-04-21 10:00:00,64.96,65.07,64.86,65.04,904716.0,57.1537,57.2505,57.0658,57.2241,904716.0
2021-04-21 10:30:00,65.05,65.11,64.97,65.08,758682.0,57.2329,57.2857,57.1625,57.2593,758682.0
2021-04-21 11:00:00,65.1,65.18,65.08,65.13,405680.0,57.2769,57.3473,57.2593,57.3033,405680.0
2021-04-21 11:30:00,65.12,65.21,65.12,65.18,287084.0,57.2945,57.3737,57.2945,57.3473,287084.0
2021-04-21 12:00:00,65.19,65.29,65.17,65.23,149972.0,57.3561,57.4441,57.3385,57.3913,149972.0
2021-04-21 12:30:00,65.24,65.28,65.2,65.22,252642.0,57.4001,57.4353,57.3649,57.3825,252642.0
2021-04-21 13:00:00,65.23,65.31,65.21,65.25,285198.0,57.3913,57.4617,57.3737,57.4089,285198.0
2021-04-21 13:30:00,65.27,65.33,65.26,65.32,119742.0,57.4265,57.4793,57.4177,57.4705,119742.0
2021-04-21 14:00:00,65.33,65.37,65.3,65.32,341748.0,57.4793,57.5145,57.4529,57.4705,341748.0
2021-04-21 14:30:00,65.31,65.35,65.29,65.32,154269.0,57.4617,57.4969,57.4441,57.4705,154269.0
2021-04-21 15:00:00,65.32,65.4,65.32,65.4,231338.0,57.4705,57.5409,57.4705,57.5409,231338.0
2021-04-21 15:30:00,65.4,65.49,65.39,65.47,892029.0,57.5409,57.6201,57.5321,57.6025,892029.0
2021-04-22 09:30:00,65.48,65.48,65.25,65.33,779167.0,57.6113,57.6113,57.4089,57.4793,779167.0
2021-04-22 10:00:00,65.33,65.5,65.28,65.48,1029766.0,57.4793,57.6289,57.4353,57.6113,1029766.0
2021-04-22 10:30:00,65.48,65.6,65.43,65.46,582497.0,57.6113,57.7168,57.5673,57.5937,582497.0
2021-04-22 11:00:00,65.46,65.49,65.42,65.42,357318.0,57.5937,57.6201,57.5585,57.5585,357318.0
2021-04-22 11:30:00,65.42,65.59,65.38,65.51,266206.0,57.5585,57.708,57.5233,57.6377,266206.0
2021-04-22 12:00:00,65.5,65.57,65.4,65.56,480428.0,57.6289,57.6904,57.5409,57.6816,480428.0
2021-04-22 12:30:00,65.56,65.59,65.49,65.51,261857.0,57.6816,57.708,57.6201,57.6377,261857.0
2021-04-22 13:00:00,65.52,65.54,65.12,65.36,510102.0,57.6465,57.6641,57.2945,57.5057,510102.0
2021-04-22 13:30:00,65.35,65.4,65.1,65.15,362803.0,57.4969,57.5409,57.2769,57.3209,362803.0
2021-04-22 14:00:00,65.14,65.23,64.99,65.22,473053.0,57.3121,57.3913,57.1801,57.3825,473053.0
2021-04-22 14:30:00,65.21,65.29,65.18,65.27,393127.0,57.3737,57.4441,57.3473,57.4265,393127.0
2021-04-22 15:00:00,65.26,65.29,65.15,65.21,586334.0,57.4177,57.4441,57.3209,57.3737,586334.0
2021-04-22 15:30:00,65.2,65.29,65.16,65.22,1885699.0,57.3649,57.4441,57.3297,57.3825,1885699.0
2021-04-23 09:30:00,65.84,66.04,65.79,65.89,680741.0,57.928,58.104,57.884,57.972,680741.0
2021-04-23 10:00:00,65.9,65.97,65.83,65.95,602329.0,57.9808,58.0424,57.9192,58.0248,602329.0
2021-04-23 10:30:00,65.96,66.09,65.84,65.88,579763.0,58.0336,58.148,57.928,57.9632,579763.0
2021-04-23 11:00:00,65.88,66.06,65.87,66.01,249062.0,57.9632,58.1216,57.9544,58.0776,249062.0
2021-04-23 11:30:00,66.02,66.08,65.97,65.99,430052.0,58.0864,58.1392,58.0424,58.06,430052.0
2021-04-23 12:00:00,65.99,66.02,65.91,65.95,246713.0,58.06,58.0864,57.9896,58.0248,246713.0
2021-04-23 12:30:00,65.95,66.05,65.95,66.04,159705.0,58.0248,58.1128,58.0248,58.104,159705.0
2021-04-23 13:00:00,66.04,66.1,66.02,66.04,195211.0,58.104,58.1568,58.0864,58.104,195211.0
2021-04-23 13:30:00,66.04,66.06,66.02,66.04,236198.0,58.104,58.1216,58.0864,58.104,236198.0
2021-04-23 14:00:00,66.04,66.1,66.04,66.09,293801.0,58.104,58.1568,58.104,58.148,293801.0
2021-04-23 14:30:00,66.09,66.16,66.06,66.12,203450.0,58.148,58.2095,58.1216,58.1744,203450.0
2021-04-23 15:00:00,66.12,66.17,66.09,66.16,205248.0,58.1744,58.2183,58.148,58.2095,205248.0
2021-04-23 15:30:00,66.16,66.19,66.1,66.13,1481447.0,58.2095,58.2359,58.1568,58.1832,1481447.0
2021-04-26 09:30:00,66.09,66.15,65.98,66.11,591967.0,58.148,58.2007,58.0512,58.1656,591967.0
2021-04-26 10:00:00,66.1,66.18,66.08,66.14,337064.0,58.1568,58.2271,58.1392,58.1919,337064.0
2021-04-26 10:30:00,66.15,66.27,66.14,66.21,497962.0,58.2007,58.3063,58.1919,58.2535,497962.0
2021-04-26 11:00:00,66.21,66.26,66.14,66.18,508668.0,58.2535,58.2975,58.1919,58.2271,508668.0
2021-04-26 11:30:00,66.17,66.18,66.1,66.18,335204.0,58.2183,58.2271,58.1568,58.2271,335204.0
2021-04-26 12:00:00,66.18,66.22,66.13,66.16,217826.0,58.2271,58.2623,58.1832,58.2095,217826.0
2021-04-26 12:30:00,66.16,66.25,66.15,66.23,203003.0,58.2095,58.2887,58.2007,58.2711,203003.0
2021-04-26 13:00:00,66.23,66.25,66.17,66.2,188288.0,58.2711,58.2887,58.2183,58.2447,188288.0
2021-04-26 13:30:00,66.21,66.25,66.21,66.24,190647.0,58.2535,58.2887,58.2535,58.2799,190647.0
2021-04-26 14:00:00,66.23,66.29,66.23,66.28,288761.0,58.2711,58.3239,58.2711,58.3151,288761.0
2021-04-26 14:30:00,66.28,66.32,66.25,66.31,165924.0,58.3151,58.3503,58.2887,58.3415,165924.0
2021-04-26 15:00:00,66.32,66.33,66.17,66.2,315126.0,58.3503,58.3591,58.2183,58.2447,315126.0
2021-04-26 15:30:00,66.19,66.27,66.12,66.24,2120395.0,58.2359,58.3063,58.1744,58.2799,2120395.0
2021-04-27 09:30:00,66.28,66.4,66.24,66.34,1026307.0,58.3151,58.4207,58.2799,58.3679,1026307.0
2021-04-27 10:00:00,66.34,66.38,66.24,66.36,608632.0,58.3679,58.4031,58.2799,58.3855,608632.0
2021-04-27 10:30:00,66.36,66.39,66.27,66.39,322745.0,58.3855,58.4119,58.3063,58.4119,322745.0
2021-04-27 11:00:00,66.39,66.41,66.33,66.34,263060.0,58.4119,58.4295,58.3591,58.3679,263060.0
2021-04-27 11:30:00,66.34,66.47,66.33,66.44,187076.0,58.3679,58.4823,58.3591,58.4559,187076.0
2021-04-27 12:00:00,66.44,66.45,66.41,66.42,241409.0,58.4559,58.4647,58.4295,58.4383,241409.0
2021-04-27 12:30:00,66.42,66.42,66.33,66.34,142338.0,58.4383,58.4383,58.3591,58.3679,142338.0
2021-04-27 13:00:00,66.34,66.4,66.31,66.34,173149.0,58.3679,58.4207,58.3415,58.3679,173149.0
2021-04-27 13:30:00,66.34,66.39,66.3,66.3,192144.0,58.3679,58.4119,58.3327,58.3327,192144.0
2021-04-27 14:00:00,66.31,66.31,66.2,66.23,548465.0,58.3415,58.3415,58.2447,58.2711,548465.0
2021-04-27 14:30:00,66.24,66.26,66.21,66.22,235051.0,58.2799,58.2975,58.2535,58.2623,235051.0
2021-04-27 15:00:00,66.21,66.24,66.18,66.19,346601.0,58.2535,58.2799,58.2271,58.2359,346601.0
2021-04-27 15:30:00,66.19,66.31,66.16,66.27,3031849.0,58.2359,58.3415,58.2095,58.3063,3031849.0
2021-04-28 09:30:00,66.55,66.67,66.46,66.67,851833.0,58.5527,58.6583,58.4735,58.6583,851833.0
2021-04-28 10:00:00,66.67,66.8,66.65,66.7,341589.0,58.6583,58.7726,58.6407,58.6847,341589.0
2021-04-28 10:30:00,66.7,66.7,66.54,66.6,242112.0,58.6847,58.6847,58.5439,58.5967,242112.0
2021-04-28 11:00:00,66.6,66.64,66.53,66.56,310305.0,58.5967,58.6319,58.5351,58.5615,310305.0
2021-04-28 11:30:00,66.56,66.59,66.49,66.5,199896.0,58.5615,58.5879,58.4999,58.5087,199896.0
2021-04-28 12:00:00,66.48,66.59,66.46,66.58,195236.0,58.4911,58.5879,58.4735,58.5791,195236.0
2021-04-28 12:30:00,66.58,66.61,66.56,66.57,117952.0,58.5791,58.6055,58.5615,58.5703,117952.0
2021-04-28 13:00:00,66.58,66.6,66.55,66.58,152515.0,58.5791,58.5967,58.5527,58.5791,152515.0
2021-04-28 13:30:00,66.57,66.58,66.51,66.52,268170.0,58.5703,58.5791,58.5175,58.5263,268170.0
2021-04-28 14:00:00,66.53,66.68,66.36,66.66,353542.0,58.5351,58.6671,58.3855,58.6495,353542.0
2021-04-28 14:30:00,66.66,67.0,66.58,66.98,785349.0,58.6495,58.9486,58.5791,58.931,785349.0
2021-04-28 15:00:00,66.99,67.03,66.73,66.85,455259.0,58.9398,58.975,58.711,58.8166,455259.0
2021-04-28 15:30:00,66.85,66.91,66.7,66.75,1367848.0,58.8166,58.8694,58.6847,58.7286,1367848.0
2021-04-29 09:30:00,66.95,66.98,66.38,66.42,797203.0,58.9046,58.931,58.4031,58.4383,797203.0
2021-04-29 10:00:00,66.42,66.44,66.26,66.39,588247.0,58.4383,58.4559,58.2975,58.4119,588247.0
2021-04-29 10:30:00,66.39,66.4,66.18,66.39,723072.0,58.4119,58.4207,58.2271,58.4119,723072.0
2021-04-29 11:00:00,66.38,66.44,66.35,66.38,258062.0,58.4031,58.4559,58.3767,58.4031,258062.0
2021-04-29 11:30:00,66.38,66.39,66.22,66.22,306341.0,58.4031,58.4119,58.2623,58.2623,306341.0
2021-04-29 12:00:00,66.21,66.22,66.08,66.2,262210.0,58.2535,58.2623,58.1392,58.2447,262210.0
2021-04-29 12:30:00,66.19,66.34,66.16,66.3,168130.0,58.2359,58.3679,58.2095,58.3327,168130.0
2021-04-29 13:00:00,66.3,66.36,66.25,66.34,412256.0,58.3327,58.3855,58.2887,58.3679,412256.0
2021-04-29 13:30:00,66.34,66.37,66.29,66.33,364243.0,58.3679,58.3943,58.3239,58.3591,364243.0
2021-04-29 14:00:00,66.33,66.41,66.31,66.41,344542.0,58.3591,58.4295,58.3415,58.4295,344542.0
2021-04-29 14:30:00,66.41,66.55,66.4,66.53,399062.0,58.4295,58.5527,58.4207,58.5351,399062.0
2021-04-29 15:00:00,66.53,66.55,66.43,66.43,455772.0,58.5351,58.5527,58.4471,58.4471,455772.0
2021-04-29 15:30:00,66.44,66.61,66.42,66.59,839503.0,58.4559,58.6055,58.4383,58.5879,839503.0
2021-04-30 09:30:00,65.86,65.95,65.79,65.85,1520810.0,57.9456,58.0248,57.884,57.9368,1520810.0
2021-04-30 10:00:00,65.86,65.9,65.66,65.87,745833.0,57.9456,57.9808,57.7696,57.9544,745833.0
2021-04-30 10:30:00,65.87,65.91,65.69,65.71,571433.0,57.9544,57.9896,57.796,57.8136,571433.0
2021-04-30 11:00:00,65.7,65.73,65.51,65.52,687667.0,57.8048,57.8312,57.6377,57.6465,687667.0
2021-04-30 11:30:00,65.52,65.67,65.49,65.58,569820.0,57.6465,57.7784,57.6201,57.6992,569820.0
2021-04-30 12:00:00,65.59,65.72,65.54,65.67,312512.0,57.708,57.8224,57.6641,57.7784,312512.0
2021-04-30 12:30:00,65.67,65.68,65.57,65.6,176790.0,57.7784,57.7872,57.6904,57.7168,176790.0
2021-04-30 13:00:00,65.61,65.65,65.59,65.61,144803.0,57.7256,57.7608,57.708,57.7256,144803.0
2021-04-30 13:30:00,65.62,65.64,65.44,65.48,318800.0,57.7344,57.752,57.5761,57.6113,318800.0
2021-04-30 14:00:00,65.47,65.5,65.41,65.49,298082.0,57.6025,57.6289,57.5497,57.6201,298082.0
2021-04-30 14:30:00,65.49,65.49,65.4,65.41,647912.0,57.6201,57.6201,57.5409,57.5497,647912.0
2021-04-30 15:00:00,65.41,65.48,65.34,65.38,1655068.0,57.5497,57.6113,57.4881,57.5233,1655068.0
2021-04-30 15:30:00,65.39,65.49,65.33,65.48,2296404.0,57.5321,57.6201,57.4793,57.6113,2296404.0
2021-05-03 09:30:00,65.37,65.43,65.2,65.38,1015391.0,57.5145,57.5673,57.3649,57.5233,1015391.0
2021-05-03 10:00:00,65.37,65.74,65.36,65.64,1093890.0,57.5145,57.84,57.5057,57.752,1093890.0
2021-05-03 10:30:00,65.65,65.76,65.57,65.6,355437.0,57.7608,57.8576,57.6904,57.7168,355437.0
2021-05-03 11:00:00,65.61,65.63,65.44,65.45,638483.0,57.7256,57.7432,57.5761,57.5849,638483.0
2021-05-03 11:30:00,65.44,65.58,65.44,65.57,376778.0,57.5761,57.6992,57.5761,57.6904,376778.0
2021-05-03 12:00:00,65.57,65.59,65.52,65.53,305855.0,57.6904,57.708,57.6465,57.6553,305855.0
2021-05-03 12:30:00,65.53,65.54,65.47,65.52,275764.0,57.6553,57.6641,57.6025,57.6465,275764.0
2021-05-03 13:00:00,65.51,65.54,65.42,65.45,470838.0,57.6377,57.6641,57.5585,57.5849,470838.0
2021-05-03 13:30:00,65.45,65.5,65.42,65.44,304026.0,57.5849,57.6289,57.5585,57.5761,304026.0
2021-05-03 14:00:00,65.45,65.53,65.44,65.48,386308.0,57.5849,57.6553,57.5761,57.6113,386308.0
2021-05-03 14:30:00,65.48,65.55,65.46,65.53,268844.0,57.6113,57.6728,57.5937,57.6553,268844.0
2021-05-03 15:00:00,65.52,65.53,65.4,65.41,500734.0,57.6465,57.6553,57.5409,57.5497,500734.0
2021-05-03 15:30:00,65.41,65.47,65.35,65.47,1139564.0,57.5497,57.6025,57.4969,57.6025,1139564.0
2021-05-04 09:30:00,64.93,65.0,64.55,64.56,1062835.0,57.1274,57.1889,56.793,56.8018,1062835.0
2021-05-04 10:00:00,64.56,64.67,64.42,64.64,723479.0,56.8018,56.8986,56.6786,56.8722,723479.0
2021-05-04 10:30:00,64.64,64.64,64.44,64.45,601503.0,56.8722,56.8722,56.6962,56.705,601503.0
2021-05-04 11:00:00,64.46,64.55,64.25,64.44,628130.0,56.7138,56.793,56.5291,56.6962,628130.0
2021-05-04 11:30:00,64.45,64.5,64.24,64.31,550153.0,56.705,56.749,56.5203,56.5819,550153.0
2021-05-04 12:00:00,64.31,64.55,64.29,64.5,392207.0,56.5819,56.793,56.5643,56.749,392207.0
2021-05-04 12:30:00,64.51,64.52,64.4,64.48,462959.0,56.7578,56.7666,56.661,56.7314,462959.0
2021-05-04 13:00:00,64.47,64.59,64.45,64.55,366505.0,56.7226,56.8282,56.705,56.793,366505.0
2021-05-04 13:30:00,64.56,64.61,64.47,64.52,431326.0,56.8018,56.8458,56.7226,56.7666,431326.0
2021-05-04 14:00:00,64.52,64.64,64.47,64.54,751511.0,56.7666,56.8722,56.7226,56.7842,751511.0
2021-05-04 14:30:00,64.54,64.63,64.54,64.57,210793.0,56.7842,56.8634,56.7842,56.8106,210793.0
2021-05-04 15:00:00,64.56,64.6,64.51,64.58,296793.0,56.8018,56.837,56.7578,56.8194,296793.0
2021-05-04 15:30:00,64.58,64.72,64.56,64.71,835384.0,56.8194,56.9426,56.8018,56.9338,835384.0
2021-05-05 09:30:00,65.01,65.13,64.94,64.96,491806.0,57.1977,57.3033,57.1362,57.1537,491806.0
2021-05-05 10:00:00,64.98,64.99,64.8,64.93,684154.0,57.1713,57.1801,57.013,57.1274,684154.0
2021-05-05 10:30:00,64.95,65.15,64.94,65.13,608027.0,57.145,57.3209,57.1362,57.3033,608027.0
2021-05-05 11:00:00,65.13,65.15,65.06,65.08,204205.0,57.3033,57.3209,57.2417,57.2593,204205.0
2021-05-05 11:30:00,65.14,65.19,65.11,65.18,229740.0,57.3121,57.3561,57.2857,57.3473,229740.0
2021-05-05 12:00:00,65.18,65.2,65.17,65.17,297233.0,57.3473,57.3649,57.3385,57.3385,297233.0
2021-05-05 12:30:00,65.18,65.19,65.08,65.08,1638501.0,57.3473,57.3561,57.2593,57.2593,1638501.0
2021-05-05 13:00:00,65.08,65.16,65.03,65.16,482063.0,57.2593,57.3297,57.2153,57.3297,482063.0
2021-05-05 13:30:00,65.16,65.18,65.1,65.12,489715.0,57.3297,57.3473,57.2769,57.2945,489715.0
2021-05-05 14:00:00,65.12,65.15,65.08,65.13,627739.0,57.2945,57.3209,57.2593,57.3033,627739.0
2021-05-05 14:30:00,65.13,65.16,65.1,65.12,668538.0,57.3033,57.3297,57.2769,57.2945,668538.0
2021-05-05 15:00:00,65.11,65.12,64.94,65.0,706981.0,57.2857,57.2945,57.1362,57.1889,706981.0
2021-05-05 15:30:00,64.99,65.07,64.95,65.03,2600077.0,57.1801,57.2505,57.145,57.2153,2600077.0
2021-05-06 09:30:00,65.36,65.53,65.2,65.36,622754.0,57.5057,57.6553,57.3649,57.5057,622754.0
2021-05-06 10:00:00,65.35,65.37,65.16,65.26,584097.0,57.4969,57.5145,57.3297,57.4177,584097.0
2021-05-06 10:30:00,65.26,65.43,65.26,65.42,224630.0,57.4177,57.5673,57.4177,57.5585,224630.0
2021-05-06 11:00:00,65.43,65.5,65.28,65.48,366336.0,57.5673,57.6289,57.4353,57.6113,366336.0
2021-05-06 11:30:00,65.49,65.63,65.46,65.62,679072.0,57.6201,57.7432,57.5937,57.7344,679072.0
2021-05-06 12:00:00,65.62,65.65,65.5,65.65,397958.0,57.7344,57.7608,57.6289,57.7608,397958.0
2021-05-06 12:30:00,65.64,65.64,65.57,65.6,314929.0,57.752,57.752,57.6904,57.7168,314929.0
2021-05-06 13:00:00,65.59,65.63,65.53,65.56,336560.0,57.708,57.7432,57.6553,57.6816,336560.0
2021-05-06 13:30:00,65.55,65.59,65.44,65.47,1117916.0,57.6728,57.708,57.5761,57.6025,1117916.0
2021-05-06 14:00:00,65.47,65.51,65.25,65.36,562759.0,57.6025,57.6377,57.4089,57.5057,562759.0
2021-05-06 14:30:00,65.36,65.45,65.32,65.39,186912.0,57.5057,57.5849,57.4705,57.5321,186912.0
2021-05-06 15:00:00,65.38,65.52,65.35,65.49,363396.0,57.5233,57.6465,57.4969,57.6201,363396.0
2021-05-06 15:30:00,65.49,65.66,65.47,65.66,773904.0,57.6201,57.7696,57.6025,57.7696,773904.0
2021-05-07 09:30:00,66.08,66.29,66.0,66.25,1074552.0,58.1392,58.3239,58.0688,58.2887,1074552.0
2021-05-07 10:00:00,66.27,66.5,66.23,66.45,821101.0,58.3063,58.5087,58.2711,58.4647,821101.0
2021-05-07 10:30:00,66.46,66.54,66.45,66.51,942514.0,58.4735,58.5439,58.4647,58.5175,942514.0
2021-05-07 11:00:00,66.51,66.55,66.48,66.53,416489.0,58.5175,58.5527,58.4911,58.5351,416489.0
2021-05-07 11:30:00,66.54,66.63,66.53,66.61,271109.0,58.5439,58.6231,58.5351,58.6055,271109.0
2021-05-07 12:00:00,66.61,66.61,66.42,66.43,308902.0,58.6055,58.6055,58.4383,58.4471,308902.0
2021-05-07 12:30:00,66.43,66.45,66.31,66.42,324137.0,58.4471,58.4647,58.3415,58.4383,324137.0
2021-05-07 13:00:00,66.42,66.44,66.28,66.28,216388.0,58.4383,58.4559,58.3151,58.3151,216388.0
2021-05-07 13:30:00,66.28,66.38,66.28,66.31,210482.0,58.3151,58.4031,58.3151,58.3415,210482.0
2021-05-07 14:00:00,66.3,66.36,66.24,66.34,271855.0,58.3327,58.3855,58.2799,58.3679,271855.0
2021-05-07 14:30:00,66.34,66.38,66.3,66.38,306321.0,58.3679,58.4031,58.3327,58.4031,306321.0
2021-05-07 15:00:00,66.38,66.43,66.37,66.4,253951.0,58.4031,58.4471,58.3943,58.4207,253951.0
2021-05-07 15:30:00,66.39,66.42,66.34,66.39,527931.0,58.4119,58.4383,58.3679,58.4119,527931.0
2021-05-10 09:30:00,66.1,66.14,65.59,65.64,797751.0,58.1568,58.1919,57.708,57.752,797751.0
2021-05-10 10:00:00,65.62,65.73,65.49,65.56,760056.0,57.7344,57.8312,57.6201,57.6816,760056.0
2021-05-10 10:30:00,65.55,65.63,65.41,65.53,622136.0,57.6728,57.7432,57.5497,57.6553,622136.0
2021-05-10 11:00:00,65.54,65.59,65.44,65.55,388474.0,57.6641,57.708,57.5761,57.6728,388474.0
2021-05-10 11:30:00,65.55,65.73,65.51,65.72,2072466.0,57.6728,57.8312,57.6377,57.8224,2072466.0
2021-05-10 12:00:00,65.72,65.73,65.57,65.58,916942.0,57.8224,57.8312,57.6904,57.6992,916942.0
2021-05-10 12:30:00,65.58,65.61,65.54,65.56,434529.0,57.6992,57.7256,57.6641,57.6816,434529.0
2021-05-10 13:00:00,65.56,65.59,65.48,65.58,360774.0,57.6816,57.708,57.6113,57.6992,360774.0
2021-05-10 13:30:00,65.57,65.58,65.48,65.51,289158.0,57.6904,57.6992,57.6113,57.6377,289158.0
2021-05-10 14:00:00,65.5,65.51,65.28,65.33,844383.0,57.6289,57.6377,57.4353,57.4793,844383.0
2021-05-10 14:30:00,65.32,65.38,65.26,65.32,534400.0,57.4705,57.5233,57.4177,57.4705,534400.0
2021-05-10 15:00:00,65.33,65.39,65.28,65.36,465105.0,57.4793,57.5321,57.4353,57.5057,465105.0
2021-05-10 15:30:00,65.35,65.39,65.19,65.22,1239643.0,57.4969,57.5321,57.3561,57.3825,1239643.0
2021-05-11 09:30:00,64.02,64.8,64.02,64.8,1026323.0,56.3267,57.013,56.3267,57.013,1026323.0
2021-05-11 10:00:00,64.8,64.8,64.36,64.36,675953.0,57.013,57.013,56.6259,56.6259,675953.0
2021-05-11 10:30:00,64.37,64.59,64.26,64.52,628654.0,56.6347,56.8282,56.5379,56.7666,628654.0
2021-05-11 11:00:00,64.51,64.81,64.37,64.78,461894.0,56.7578,57.0218,56.6347,56.9954,461894.0
2021-05-11 11:30:00,64.79,64.84,64.68,64.8,419733.0,57.0042,57.0482,56.9074,57.013,419733.0
2021-05-11 12:00:00,64.8,64.86,64.72,64.75,234718.0,57.013,57.0658,56.9426,56.969,234718.0
2021-05-11 12:30:00,64.74,64.84,64.61,64.7,403695.0,56.9602,57.0482,56.8458,56.925,403695.0
2021-05-11 13:00:00,64.71,64.94,64.69,64.94,366012.0,56.9338,57.1362,56.9162,57.1362,366012.0
2021-05-11 13:30:00,64.94,64.97,64.83,64.92,341162.0,57.1362,57.1625,57.0394,57.1186,341162.0
2021-05-11 14:00:00,64.92,65.0,64.83,65.0,508272.0,57.1186,57.1889,57.0394,57.1889,508272.0
2021-05-11 14:30:00,65.0,65.0,64.86,64.97,371864.0,57.1889,57.1889,57.0658,57.1625,371864.0
2021-05-11 15:00:00,64.96,65.06,64.87,65.02,393292.0,57.1537,57.2417,57.0746,57.2065,393292.0
2021-05-11 15:30:00,65.01,65.03,64.82,64.99,962749.0,57.1977,57.2153,57.0306,57.1801,962749.0
2021-05-12 09:30:00,63.88,64.15,63.85,64.0,1033074.0,56.2035,56.4411,56.1771,56.3091,1033074.0
2021-05-12 10:00:00,63.97,63.99,63.84,63.87,728805.0,56.2827,56.3003,56.1683,56.1947,728805.0
2021-05-12 10:30:00,63.87,63.88,63.48,63.57,2020920.0,56.1947,56.2035,55.8516,55.9308,2020920.0
2021-05-12 11:00:00,63.57,63.7,63.51,63.53,841598.0,55.9308,56.0452,55.878,55.8956,841598.0
2021-05-12 11:30:00,63.52,63.62,63.36,63.39,831707.0,55.8868,55.9748,55.746,55.7724,831707.0
2021-05-12 12:00:00,63.36,63.45,63.22,63.37,526801.0,55.746,55.8252,55.6228,55.7548,526801.0
2021-05-12 12:30:00,63.37,63.42,63.28,63.38,370879.0,55.7548,55.7988,55.6756,55.7636,370879.0
2021-05-12 13:00:00,63.37,63.6,63.33,63.41,342437.0,55.7548,55.9572,55.7196,55.79,342437.0
2021-05-12 13:30:00,63.41,63.44,63.33,63.37,362543.0,55.79,55.8164,55.7196,55.7548,362543.0
2021-05-12 14:00:00,63.36,63.39,63.23,63.3,347633.0,55.746,55.7724,55.6316,55.6932,347633.0
2021-05-12 14:30:00,63.3,63.43,63.28,63.33,512221.0,55.6932,55.8076,55.6756,55.7196,512221.0
2021-05-12 15:00:00,63.33,63.35,63.12,63.17,881983.0,55.7196,55.7372,55.5349,55.5789,881983.0
2021-05-12 15:30:00,63.17,63.24,63.1,63.18,1069798.0,55.5789,55.6404,55.5173,55.5877,1069798.0
2021-05-13 09:30:00,63.38,63.63,63.3,63.6,935316.0,55.7636,55.9836,55.6932,55.9572,935316.0
2021-05-13 10:00:00,63.6,63.71,63.43,63.5,614777.0,55.9572,56.054,55.8076,55.8692,614777.0
2021-05-13 10:30:00,63.51,63.6,63.44,63.5,1041626.0,55.878,55.9572,55.8164,55.8692,1041626.0
2021-05-13 11:00:00,63.51,63.53,63.2,63.21,574680.0,55.878,55.8956,55.6052,55.614,574680.0
2021-05-13 11:30:00,63.22,63.33,63.14,63.18,1063273.0,55.6228,55.7196,55.5525,55.5877,1063273.0
2021-05-13 12:00:00,63.18,63.35,63.16,63.29,493428.0,55.5877,55.7372,55.5701,55.6844,493428.0
2021-05-13 12:30:00,63.29,63.37,63.1,63.15,1109780.0,55.6844,55.7548,55.5173,55.5613,1109780.0
2021-05-13 13:00:00,63.15,63.21,62.97,62.99,434796.0,55.5613,55.614,55.4029,55.4205,434796.0
2021-05-13 13:30:00,62.98,63.01,62.81,62.94,527021.0,55.4117,55.4381,55.2621,55.3765,527021.0
2021-05-13 14:00:00,62.94,63.22,62.94,63.17,543741.0,55.3765,55.6228,55.3765,55.5789,543741.0
2021-05-13 14:30:00,63.17,63.28,63.14,63.2,355359.0,55.5789,55.6756,55.5525,55.6052,355359.0
2021-05-13 15:00:00,63.21,63.24,63.08,63.18,1000840.0,55.614,55.6404,55.4997,55.5877,1000840.0
2021-05-13 15:30:00,63.18,63.23,63.13,63.16,1197330.0,55.5877,55.6316,55.5437,55.5701,1197330.0
2021-05-14 09:30:00,63.84,63.9,63.67,63.87,2436738.0,56.1683,56.2211,56.0188,56.1947,2436738.0
2021-05-14 10:00:00,63.88,63.96,63.76,63.88,699571.0,56.2035,56.2739,56.098,56.2035,699571.0
2021-05-14 10:30:00,63.88,63.99,63.87,63.99,791628.0,56.2035,56.3003,56.1947,56.3003,791628.0
2021-05-14 11:00:00,63.99,64.14,63.93,64.1,392597.0,56.3003,56.4323,56.2475,56.3971,392597.0
2021-05-14 11:30:00,64.09,64.12,64.01,64.09,385984.0,56.3883,56.4147,56.3179,56.3883,385984.0
2021-05-14 12:00:00,64.09,64.21,64.08,64.2,291988.0,56.3883,56.4939,56.3795,56.4851,291988.0
2021-05-14 12:30:00,64.19,64.2,64.11,64.17,505044.0,56.4763,56.4851,56.4059,56.4587,505044.0
2021-05-14 13:00:00,64.17,64.19,64.1,64.13,270956.0,56.4587,56.4763,56.3971,56.4235,270956.0
2021-05-14 13:30:00,64.14,64.14,64.07,64.13,317126.0,56.4323,56.4323,56.3707,56.4235,317126.0
2021-05-14 14:00:00,64.13,64.24,64.11,64.2,525970.0,56.4235,56.5203,56.4059,56.4851,525970.0
2021-05-14 14:30:00,64.2,64.31,64.19,64.28,397509.0,56.4851,56.5819,56.4763,56.5555,397509.0
2021-05-14 15:00:00,64.27,64.29,64.2,64.25,304090.0,56.5467,56.5643,56.4851,56.5291,304090.0
2021-05-14 15:30:00,64.24,64.3,64.17,64.23,1578306.0,56.5203,56.5731,56.4587,56.5115,1578306.0
2021-05-17 09:30:00,63.71,63.86,63.62,63.76,627415.0,56.054,56.1859,55.9748,56.098,627415.0
2021-05-17 10:00:00,63.76,63.98,63.66,63.88,444936.0,56.098,56.2915,56.01,56.2035,444936.0
2021-05-17 10:30:00,63.87,64.1,63.86,64.02,1150972.0,56.1947,56.3971,56.1859,56.3267,1150972.0
2021-05-17 11:00:00,64.02,64.05,63.93,63.95,469197.0,56.3267,56.3531,56.2475,56.2651,469197.0
2021-05-17 11:30:00,63.95,64.04,63.91,63.93,398157.0,56.2651,56.3443,56.2299,56.2475,398157.0
2021-05-17 12:00:00,63.92,63.94,63.84,63.93,424242.0,56.2387,56.2563,56.1683,56.2475,424242.0
2021-05-17 12:30:00,63.93,63.99,63.9,63.95,365519.0,56.2475,56.3003,56.2211,56.2651,365519.0
2021-05-17 13:00:00,63.95,64.0,63.85,63.87,137754.0,56.2651,56.3091,56.1771,56.1947,137754.0
2021-05-17 13:30:00,63.87,63.9,63.79,63.88,222368.0,56.1947,56.2211,56.1243,56.2035,222368.0
2021-05-17 14:00:00,63.86,64.0,63.86,63.96,227640.0,56.1859,56.3091,56.1859,56.2739,227640.0
2021-05-17 14:30:00,63.97,64.06,63.94,64.06,333666.0,56.2827,56.3619,56.2563,56.3619,333666.0
2021-05-17 15:00:00,64.05,64.12,64.01,64.03,335894.0,56.3531,56.4147,56.3179,56.3355,335894.0
2021-05-17 15:30:00,64.04,64.12,64.02,64.11,558029.0,56.3443,56.4147,56.3267,56.4059,558029.0
2021-05-18 09:30:00,64.99,65.09,64.9,64.97,743839.0,57.1801,57.2681,57.101,57.1625,743839.0
2021-05-18 10:00:00,64.97,65.15,64.88,65.14,529211.0,57.1625,57.3209,57.0834,57.3121,529211.0
2021-05-18 10:30:00,65.15,65.17,65.06,65.14,280205.0,57.3209,57.3385,57.2417,57.3121,280205.0
2021-05-18 11:00:00,65.14,65.22,65.11,65.19,434864.0,57.3121,57.3825,57.2857,57.3561,434864.0
2021-05-18 11:30:00,65.19,65.2,65.07,65.11,405268.0,57.3561,57.3649,57.2505,57.2857,405268.0
2021-05-18 12:00:00,65.11,65.22,65.09,65.22,266423.0,57.2857,57.3825,57.2681,57.3825,266423.0
2021-05-18 12:30:00,65.22,65.27,65.19,65.24,291189.0,57.3825,57.4265,57.3561,57.4001,291189.0
2021-05-18 13:00:00,65.25,65.3,65.19,65.29,208354.0,57.4089,57.4529,57.3561,57.4441,208354.0
2021-05-18 13:30:00,65.29,65.31,65.22,65.25,313134.0,57.4441,57.4617,57.3825,57.4089,313134.0
2021-05-18 14:00:00,65.25,65.3,65.2,65.23,211786.0,57.4089,57.4529,57.3649,57.3913,211786.0
2021-05-18 14:30:00,65.23,65.25,65.03,65.17,225553.0,57.3913,57.4089,57.2153,57.3385,225553.0
2021-05-18 15:00:00,65.17,65.25,65.15,65.23,247707.0,57.3385,57.4089,57.3209,57.3913,247707.0
2021-05-18 15:30:00,65.24,65.28,64.98,64.98,936505.0,57.4001,57.4353,57.1713,57.1713,936505.0
2021-05-19 09:30:00,64.19,64.65,64.14,64.53,1053112.0,56.4763,56.881,56.4323,56.7754,1053112.0
2021-05-19 10:00:00,64.53,64.57,64.25,64.55,509676.0,56.7754,56.8106,56.5291,56.793,509676.0
2021-05-19 10:30:00,64.55,64.69,64.44,64.59,536948.0,56.793,56.9162,56.6962,56.8282,536948.0
2021-05-19 11:00:00,64.59,64.73,64.51,64.65,410809.0,56.8282,56.9514,56.7578,56.881,410809.0
2021-05-19 11:30:00,64.64,64.82,64.61,64.8,719410.0,56.8722,57.0306,56.8458,57.013,719410.0
2021-05-19 12:00:00,64.8,64.89,64.73,64.83,585815.0,57.013,57.0922,56.9514,57.0394,585815.0
2021-05-19 12:30:00,64.84,64.91,64.8,64.85,268358.0,57.0482,57.1098,57.013,57.057,268358.0
2021-05-19 13:00:00,64.85,65.03,64.85,64.94,396099.0,57.057,57.2153,57.057,57.1362,396099.0
2021-05-19 13:30:00,64.94,64.94,64.82,64.88,427260.0,57.1362,57.1362,57.0306,57.0834,427260.0
2021-05-19 14:00:00,64.89,64.94,64.47,64.84,2974857.0,57.0922,57.1362,56.7226,57.0482,2974857.0
2021-05-19 14:30:00,64.84,64.91,64.53,64.59,785945.0,57.0482,57.1098,56.7754,56.8282,785945.0
2021-05-19 15:00:00,64.59,64.8,64.51,64.78,497051.0,56.8282,57.013,56.7578,56.9954,497051.0
2021-05-19 15:30:00,64.78,64.84,64.61,64.8,1356246.0,56.9954,57.0482,56.8458,57.013,1356246.0
2021-05-20 09:30:00,64.93,65.1,64.87,65.04,640204.0,57.1274,57.2769,57.0746,57.2241,640204.0
2021-05-20 10:00:00,65.04,65.11,64.95,65.03,398510.0,57.2241,57.2857,57.145,57.2153,398510.0
2021-05-20 10:30:00,65.03,65.09,65.0,65.05,302575.0,57.2153,57.2681,57.1889,57.2329,302575.0
2021-05-20 11:00:00,65.05,65.19,65.03,65.17,617515.0,57.2329,57.3561,57.2153,57.3385,617515.0
2021-05-20 11:30:00,65.17,65.27,65.13,65.2,374633.0,57.3385,57.4265,57.3033,57.3649,374633.0
2021-05-20 12:00:00,65.2,65.2,65.06,65.08,176917.0,57.3649,57.3649,57.2417,57.2593,176917.0
2021-05-20 12:30:00,65.09,65.14,65.0,65.13,233952.0,57.2681,57.3121,57.1889,57.3033,233952.0
2021-05-20 13:00:00,65.12,65.17,65.07,65.15,429694.0,57.2945,57.3385,57.2505,57.3209,429694.0
2021-05-20 13:30:00,65.14,65.15,65.01,65.07,238576.0,57.3121,57.3209,57.1977,57.2505,238576.0
2021-05-20 14:00:00,65.07,65.11,65.04,65.1,261957.0,57.2505,57.2857,57.2241,57.2769,261957.0
2021-05-20 14:30:00,65.1,65.19,65.06,65.15,239038.0,57.2769,57.3561,57.2417,57.3209,239038.0
2021-05-20 15:00:00,65.15,65.26,65.11,65.26,406843.0,57.3209,57.4177,57.2857,57.4177,406843.0
2021-05-20 15:30:00,65.26,65.29,65.16,65.2,821065.0,57.4177,57.4441,57.3297,57.3649,821065.0
2021-05-21 09:30:00,65.14,65.15,64.84,65.01,848719.0,57.3121,57.3209,57.0482,57.1977,848719.0
2021-05-21 10:00:00,65.01,65.03,64.78,64.85,392458.0,57.1977,57.2153,56.9954,57.057,392458.0
2021-05-21 10:30:00,64.84,64.91,64.73,64.79,358039.0,57.0482,57.1098,56.9514,57.0042,358039.0
2021-05-21 11:00:00,64.8,64.83,64.64,64.65,229430.0,57.013,57.0394,56.8722,56.881,229430.0
2021-05-21 11:30:00,64.65,64.72,64.51,64.53,334378.0,56.881,56.9426,56.7578,56.7754,334378.0
2021-05-21 12:00:00,64.53,64.57,64.44,64.52,435069.0,56.7754,56.8106,56.6962,56.7666,435069.0
2021-05-21 12:30:00,64.51,64.55,64.34,64.42,278084.0,56.7578,56.793,56.6083,56.6786,278084.0
2021-05-21 13:00:00,64.41,64.47,64.38,64.45,564526.0,56.6698,56.7226,56.6434,56.705,564526.0
2021-05-21 13:30:00,64.44,64.55,64.44,64.51,247742.0,56.6962,56.793,56.6962,56.7578,247742.0
2021-05-21 14:00:00,64.53,64.56,64.49,64.51,216692.0,56.7754,56.8018,56.7402,56.7578,216692.0
2021-05-21 14:30:00,64.5,64.53,64.45,64.51,210504.0,56.749,56.7754,56.705,56.7578,210504.0
2021-05-21 15:00:00,64.51,64.56,64.45,64.55,316815.0,56.7578,56.8018,56.705,56.793,316815.0
2021-05-21 15:30:00,64.56,64.56,64.38,64.48,867217.0,56.8018,56.8018,56.6434,56.7314,867217.0
2021-05-24 09:30:00,64.82,65.01,64.67,65.01,760115.0,57.0306,57.1977,56.8986,57.1977,760115.0
2021-05-24 10:00:00,65.02,65.07,64.94,65.04,662295.0,57.2065,57.2505,57.1362,57.2241,662295.0
2021-05-24 10:30:00,65.03,65.06,64.97,65.03,325501.0,57.2153,57.2417,57.1625,57.2153,325501.0
2021-05-24 11:00:00,65.03,65.09,65.03,65.07,174396.0,57.2153,57.2681,57.2153,57.2505,174396.0
2021-05-24 11:30:00,65.06,65.08,64.98,65.0,504934.0,57.2417,57.2593,57.1713,57.1889,504934.0
2021-05-24 12:00:00,65.01,65.05,64.98,65.01,373502.0,57.1977,57.2329,57.1713,57.1977,373502.0
2021-05-24 12:30:00,65.02,65.08,65.02,65.05,160253.0,57.2065,57.2593,57.2065,57.2329,160253.0
2021-05-24 13:00:00,65.05,65.12,65.04,65.12,426467.0,57.2329,57.2945,57.2241,57.2945,426467.0
2021-05-24 13:30:00,65.12,65.14,65.1,65.12,300028.0,57.2945,57.3121,57.2769,57.2945,300028.0
2021-05-24 14:00:00,65.12,65.15,65.1,65.11,194369.0,57.2945,57.3209,57.2769,57.2857,194369.0
2021-05-24 14:30:00,65.11,65.18,65.09,65.17,171604.0,57.2857,57.3473,57.2681,57.3385,171604.0
2021-05-24 15:00:00,65.17,65.18,65.13,65.15,257769.0,57.3385,57.3473,57.3033,57.3209,257769.0
2021-05-24 15:30:00,65.15,65.16,65.02,65.04,575104.0,57.3209,57.3297,57.2065,57.2241,575104.0
2021-05-25 09:30:00,65.83,65.94,65.72,65.78,1249812.0,57.9192,58.016,57.8224,57.8752,1249812.0
2021-05-25 10:00:00,65.78,65.88,65.76,65.83,575737.0,57.8752,57.9632,57.8576,57.9192,575737.0
2021-05-25 10:30:00,65.84,65.88,65.75,65.81,337601.0,57.928,57.9632,57.8488,57.9016,337601.0
2021-05-25 11:00:00,65.81,65.82,65.59,65.6,477753.0,57.9016,57.9104,57.708,57.7168,477753.0
2021-05-25 11:30:00,65.61,65.73,65.55,65.72,289100.0,57.7256,57.8312,57.6728,57.8224,289100.0
2021-05-25 12:00:00,65.73,65.74,65.61,65.69,130153.0,57.8312,57.84,57.7256,57.796,130153.0
2021-05-25 12:30:00,65.7,65.76,65.69,65.75,299582.0,57.8048,57.8576,57.796,57.8488,299582.0
2021-05-25 13:00:00,65.75,65.81,65.65,65.8,227925.0,57.8488,57.9016,57.7608,57.8928,227925.0
2021-05-25 13:30:00,65.79,65.8,65.71,65.73,212830.0,57.884,57.8928,57.8136,57.8312,212830.0
2021-05-25 14:00:00,65.73,65.73,65.66,65.7,284677.0,57.8312,57.8312,57.7696,57.8048,284677.0
2021-05-25 14:30:00,65.69,65.75,65.69,65.72,326560.0,57.796,57.8488,57.796,57.8224,326560.0
2021-05-25 15:00:00,65.71,65.72,65.6,65.67,411584.0,57.8136,57.8224,57.7168,57.7784,411584.0
2021-05-25 15:30:00,65.67,65.69,65.61,65.68,911351.0,57.7784,57.796,57.7256,57.7872,911351.0
2021-05-26 09:30:00,65.91,66.03,65.89,65.99,709150.0,57.9896,58.0952,57.972,58.06,709150.0
2021-05-26 10:00:00,65.99,66.09,65.94,66.06,574433.0,58.06,58.148,58.016,58.1216,574433.0
2021-05-26 10:30:00,66.06,66.09,66.01,66.08,454164.0,58.1216,58.148,58.0776,58.1392,454164.0
2021-05-26 11:00:00,66.08,66.1,66.03,66.05,397181.0,58.1392,58.1568,58.0952,58.1128,397181.0
2021-05-26 11:30:00,66.04,66.13,65.97,66.12,428010.0,58.104,58.1832,58.0424,58.1744,428010.0
2021-05-26 12:00:00,66.11,66.17,66.11,66.16,356567.0,58.1656,58.2183,58.1656,58.2095,356567.0
2021-05-26 12:30:00,66.17,66.2,66.16,66.17,269372.0,58.2183,58.2447,58.2095,58.2183,269372.0
2021-05-26 13:00:00,66.17,66.19,66.1,66.16,214278.0,58.2183,58.2359,58.1568,58.2095,214278.0
2021-05-26 13:30:00,66.16,66.16,66.06,66.1,340987.0,58.2095,58.2095,58.1216,58.1568,340987.0
2021-05-26 14:00:00,66.09,66.19,66.08,66.19,856308.0,58.148,58.2359,58.1392,58.2359,856308.0
2021-05-26 14:30:00,66.19,66.22,66.16,66.19,520144.0,58.2359,58.2623,58.2095,58.2359,520144.0
2021-05-26 15:00:00,66.19,66.23,66.17,66.2,366177.0,58.2359,58.2711,58.2183,58.2447,366177.0
2021-05-26 15:30:00,66.2,66.21,66.15,66.19,810502.0,58.2447,58.2535,58.2007,58.2359,810502.0
2021-05-27 09:30:00,66.31,66.31,66.1,66.23,688247.0,58.3415,58.3415,58.1568,58.2711,688247.0
2021-05-27 10:00:00,66.22,66.34,66.2,66.33,296226.0,58.2623,58.3679,58.2447,58.3591,296226.0
2021-05-27 10:30:00,66.33,66.41,66.24,66.29,279021.0,58.3591,58.4295,58.2799,58.3239,279021.0
2021-05-27 11:00:00,66.3,66.34,66.24,66.25,313912.0,58.3327,58.3679,58.2799,58.2887,313912.0
2021-05-27 11:30:00,66.24,66.33,66.2,66.29,414101.0,58.2799,58.3591,58.2447,58.3239,414101.0
2021-05-27 12:00:00,66.29,66.33,66.24,66.25,212560.0,58.3239,58.3591,58.2799,58.2887,212560.0
2021-05-27 12:30:00,66.26,66.27,66.17,66.22,251071.0,58.2975,58.3063,58.2183,58.2623,251071.0
2021-05-27 13:00:00,66.22,66.27,66.19,66.2,530406.0,58.2623,58.3063,58.2359,58.2447,530406.0
2021-05-27 13:30:00,66.2,66.27,66.18,66.24,1299619.0,58.2447,58.3063,58.2271,58.2799,1299619.0
2021-05-27 14:00:00,66.24,66.25,66.15,66.2,550375.0,58.2799,58.2887,58.2007,58.2447,550375.0
2021-05-27 14:30:00,66.21,66.25,66.18,66.21,1009918.0,58.2535,58.2887,58.2271,58.2535,1009918.0
2021-05-27 15:00:00,66.21,66.24,66.18,66.22,920658.0,58.2535,58.2799,58.2271,58.2623,920658.0
2021-05-27 15:30:00,66.22,66.3,66.22,66.24,2123138.0,58.2623,58.3327,58.2623,58.2799,2123138.0
2021-05-28 09:30:00,66.37,66.72,66.34,66.7,982879.0,58.3943,58.7023,58.3679,58.6847,982879.0
2021-05-28 10:00:00,66.69,66.75,66.53,66.53,630527.0,58.6759,58.7286,58.5351,58.5351,630527.0
2021-05-28 10:30:00,66.54,66.7,66.53,66.67,446168.0,58.5439,58.6847,58.5351,58.6583,446168.0
2021-05-28 11:00:00,66.67,66.71,66.61,66.7,748115.0,58.6583,58.6935,58.6055,58.6847,748115.0
2021-05-28 11:30:00,66.7,66.75,66.67,66.73,681779.0,58.6847,58.7286,58.6583,58.711,681779.0
2021-05-28 12:00:00,66.73,66.77,66.69,66.69,311350.0,58.711,58.7462,58.6759,58.6759,311350.0
2021-05-28 12:30:00,66.69,66.76,66.67,66.72,321866.0,58.6759,58.7374,58.6583,58.7023,321866.0
2021-05-28 13:00:00,66.72,66.75,66.69,66.69,384015.0,58.7023,58.7286,58.6759,58.6759,384015.0
2021-05-28 13:30:00,66.69,66.75,66.68,66.73,154085.0,58.6759,58.7286,58.6671,58.711,154085.0
2021-05-28 14:00:00,66.73,66.74,66.7,66.74,191591.0,58.711,58.7198,58.6847,58.7198,191591.0
2021-05-28 14:30:00,66.73,66.79,66.71,66.78,511858.0,58.711,58.7638,58.6935,58.755,511858.0
2021-05-28 15:00:00,66.78,66.79,66.72,66.73,1413901.0,58.755,58.7638,58.7023,58.711,1413901.0
2021-05-28 15:30:00,66.73,66.79,66.61,66.63,1923283.0,58.711,58.7638,58.6055,58.6231,1923283.0
2021-06-01 09:30:00,68.18,68.18,67.87,67.97,1083206.0,59.9868,59.9868,59.7141,59.802,1083206.0
2021-06-01 10:00:00,67.97,68.03,67.79,67.93,575815.0,59.802,59.8548,59.6437,59.7668,575815.0
2021-06-01 10:30:00,67.93,67.99,67.78,67.92,759821.0,59.7668,59.8196,59.6349,59.758,759821.0
2021-06-01 11:00:00,67.92,67.96,67.84,67.9,377030.0,59.758,59.7932,59.6877,59.7404,377030.0
2021-06-01 11:30:00,67.89,67.96,67.86,67.95,355504.0,59.7317,59.7932,59.7053,59.7844,355504.0
2021-06-01 12:00:00,67.95,67.95,67.84,67.91,399746.0,59.7844,59.7844,59.6877,59.7492,399746.0
2021-06-01 12:30:00,67.9,67.97,67.9,67.93,550884.0,59.7404,59.802,59.7404,59.7668,550884.0
2021-06-01 13:00:00,67.92,67.94,67.85,67.92,400072.0,59.758,59.7756,59.6965,59.758,400072.0
2021-06-01 13:30:00,67.92,67.99,67.89,67.99,249591.0,59.758,59.8196,59.7317,59.8196,249591.0
2021-06-01 14:00:00,67.98,68.06,67.96,68.05,322472.0,59.8108,59.8812,59.7932,59.8724,322472.0
2021-06-01 14:30:00,68.05,68.1,68.03,68.08,472165.0,59.8724,59.9164,59.8548,59.8988,472165.0
2021-06-01 15:00:00,68.09,68.13,68.05,68.09,627507.0,59.9076,59.9428,59.8724,59.9076,627507.0
2021-06-01 15:30:00,68.08,68.12,67.97,67.99,1244287.0,59.8988,59.934,59.802,59.8196,1244287.0
2021-06-02 09:30:00,67.87,68.0,67.72,67.94,798769.0,59.7141,59.8284,59.5821,59.7756,798769.0
2021-06-02 10:00:00,67.93,68.01,67.9,67.98,553198.0,59.7668,59.8372,59.7404,59.8108,553198.0
2021-06-02 10:30:00,67.98,68.01,67.94,68.0,451637.0,59.8108,59.8372,59.7756,59.8284,451637.0
2021-06-02 11:00:00,67.99,68.1,67.97,68.1,596339.0,59.8196,59.9164,59.802,59.9164,596339.0
2021-06-02 11:30:00,68.1,68.15,68.08,68.13,352624.0,59.9164,59.9604,59.8988,59.9428,352624.0
2021-06-02 12:00:00,68.13,68.14,68.04,68.07,226765.0,59.9428,59.9516,59.8636,59.89,226765.0
2021-06-02 12:30:00,68.06,68.09,68.03,68.03,219853.0,59.8812,59.9076,59.8548,59.8548,219853.0
2021-06-02 13:00:00,68.03,68.07,67.94,67.97,255671.0,59.8548,59.89,59.7756,59.802,255671.0
2021-06-02 13:30:00,67.96,68.05,67.95,68.04,232435.0,59.7932,59.8724,59.7844,59.8636,232435.0
2021-06-02 14:00:00,68.03,68.08,67.99,68.06,198140.0,59.8548,59.8988,59.8196,59.8812,198140.0
2021-06-02 14:30:00,68.06,68.08,68.01,68.05,306811.0,59.8812,59.8988,59.8372,59.8724,306811.0
2021-06-02 15:00:00,68.05,68.07,68.02,68.06,395002.0,59.8724,59.89,59.846,59.8812,395002.0
2021-06-02 15:30:00,68.06,68.12,68.02,68.11,754815.0,59.8812,59.934,59.846,59.9252,754815.0
2021-06-03 09:30:00,67.44,67.55,67.26,67.37,704032.0,59.3357,59.4325,59.1774,59.2741,704032.0
2021-06-03 10:00:00,67.36,67.53,67.35,67.49,494625.0,59.2653,59.4149,59.2565,59.3797,494625.0
2021-06-03 10:30:00,67.47,67.62,67.41,67.62,727240.0,59.3621,59.4941,59.3093,59.4941,727240.0
2021-06-03 11:00:00,67.62,67.63,67.5,67.57,343796.0,59.4941,59.5029,59.3885,59.4501,343796.0
2021-06-03 11:30:00,67.57,67.57,67.4,67.45,243391.0,59.4501,59.4501,59.3005,59.3445,243391.0
2021-06-03 12:00:00,67.45,67.46,67.34,67.39,145495.0,59.3445,59.3533,59.2477,59.2917,145495.0
2021-06-03 12:30:00,67.39,67.44,67.36,67.41,405251.0,59.2917,59.3357,59.2653,59.3093,405251.0
2021-06-03 13:00:00,67.41,67.42,67.31,67.4,352531.0,59.3093,59.3181,59.2214,59.3005,352531.0
2021-06-03 13:30:00,67.4,67.43,67.37,67.39,287475.0,59.3005,59.3269,59.2741,59.2917,287475.0
2021-06-03 14:00:00,67.4,67.4,67.34,67.34,196988.0,59.3005,59.3005,59.2477,59.2477,196988.0
2021-06-03 14:30:00,67.34,67.37,67.28,67.28,186348.0,59.2477,59.2741,59.195,59.195,186348.0
2021-06-03 15:00:00,67.28,67.39,67.27,67.35,201704.0,59.195,59.2917,59.1862,59.2565,201704.0
2021-06-03 15:30:00,67.36,67.41,67.31,67.39,449876.0,59.2653,59.3093,59.2214,59.2917,449876.0
2021-06-04 09:30:00,67.84,67.94,67.8,67.92,442303.0,59.6877,59.7756,59.6525,59.758,442303.0
2021-06-04 10:00:00,67.92,67.98,67.82,67.86,411137.0,59.758,59.8108,59.6701,59.7053,411137.0
2021-06-04 10:30:00,67.86,67.9,67.78,67.8,3722130.0,59.7053,59.7404,59.6349,59.6525,3722130.0
2021-06-04 11:00:00,67.8,67.89,67.79,67.88,503488.0,59.6525,59.7317,59.6437,59.7229,503488.0
2021-06-04 11:30:00,67.88,67.91,67.86,67.88,212036.0,59.7229,59.7492,59.7053,59.7229,212036.0
2021-06-04 12:00:00,67.88,67.95,67.86,67.94,232733.0,59.7229,59.7844,59.7053,59.7756,232733.0
2021-06-04 12:30:00,67.94,67.95,67.9,67.92,293678.0,59.7756,59.7844,59.7404,59.758,293678.0
2021-06-04 13:00:00,67.93,67.97,67.91,67.97,145312.0,59.7668,59.802,59.7492,59.802,145312.0
2021-06-04 13:30:00,67.96,68.0,67.94,67.99,411969.0,59.7932,59.8284,59.7756,59.8196,411969.0
2021-06-04 14:00:00,67.99,68.0,67.97,67.99,223757.0,59.8196,59.8284,59.802,59.8196,223757.0
2021-06-04 14:30:00,68.0,68.04,67.98,68.02,294321.0,59.8284,59.8636,59.8108,59.846,294321.0
2021-06-04 15:00:00,68.02,68.04,68.0,68.03,401470.0,59.846,59.8636,59.8284,59.8548,401470.0
2021-06-04 15:30:00,68.03,68.04,67.97,68.03,704320.0,59.8548,59.8636,59.802,59.8548,704320.0
2021-06-07 09:30:00,67.72,67.72,67.48,67.54,800201.0,59.5821,59.5821,59.3709,59.4237,800201.0
2021-06-07 10:00:00,67.55,67.55,67.46,67.52,515390.0,59.4325,59.4325,59.3533,59.4061,515390.0
2021-06-07 10:30:00,67.52,67.61,67.5,67.61,671558.0,59.4061,59.4853,59.3885,59.4853,671558.0
2021-06-07 11:00:00,67.62,67.63,67.5,67.52,516028.0,59.4941,59.5029,59.3885,59.4061,516028.0
2021-06-07 11:30:00,67.52,67.6,67.43,67.6,603114.0,59.4061,59.4765,59.3269,59.4765,603114.0
2021-06-07 12:00:00,67.6,67.63,67.58,67.59,163668.0,59.4765,59.5029,59.4589,59.4677,163668.0
2021-06-07 12:30:00,67.6,67.63,67.55,67.61,247742.0,59.4765,59.5029,59.4325,59.4853,247742.0
2021-06-07 13:00:00,67.6,67.62,67.54,67.57,226618.0,59.4765,59.4941,59.4237,59.4501,226618.0
2021-06-07 13:30:00,67.58,67.62,67.58,67.59,256526.0,59.4589,59.4941,59.4589,59.4677,256526.0
2021-06-07 14:00:00,67.59,67.67,67.58,67.66,160892.0,59.4677,59.5381,59.4589,59.5293,160892.0
2021-06-07 14:30:00,67.67,67.72,67.65,67.71,153440.0,59.5381,59.5821,59.5205,59.5733,153440.0
2021-06-07 15:00:00,67.72,67.77,67.69,67.77,189580.0,59.5821,59.6261,59.5557,59.6261,189580.0
2021-06-07 15:30:00,67.76,67.77,67.68,67.75,414518.0,59.6173,59.6261,59.5469,59.6085,414518.0
2021-06-08 09:30:00,67.5,67.54,67.23,67.29,631692.0,59.3885,59.4237,59.151,59.2038,631692.0
2021-06-08 10:00:00,67.3,67.39,67.28,67.33,636669.0,59.2126,59.2917,59.195,59.2389,636669.0
2021-06-08 10:30:00,67.33,67.39,67.29,67.33,369121.0,59.2389,59.2917,59.2038,59.2389,369121.0
2021-06-08 11:00:00,67.33,67.37,67.22,67.31,477554.0,59.2389,59.2741,59.1422,59.2214,477554.0
2021-06-08 11:30:00,67.31,67.36,67.27,67.31,495456.0,59.2214,59.2653,59.1862,59.2214,495456.0
2021-06-08 12:00:00,67.3,67.33,67.25,67.31,381611.0,59.2126,59.2389,59.1686,59.2214,381611.0
2021-06-08 12:30:00,67.31,67.39,67.31,67.38,252224.0,59.2214,59.2917,59.2214,59.2829,252224.0
2021-06-08 13:00:00,67.39,67.39,67.32,67.32,270641.0,59.2917,59.2917,59.2301,59.2301,270641.0
2021-06-08 13:30:00,67.32,67.35,67.28,67.3,654712.0,59.2301,59.2565,59.195,59.2126,654712.0
2021-06-08 14:00:00,67.29,67.33,67.27,67.32,311775.0,59.2038,59.2389,59.1862,59.2301,311775.0
2021-06-08 14:30:00,67.32,67.39,67.31,67.38,280783.0,59.2301,59.2917,59.2214,59.2829,280783.0
2021-06-08 15:00:00,67.39,67.45,67.38,67.4,465583.0,59.2917,59.3445,59.2829,59.3005,465583.0
2021-06-08 15:30:00,67.4,67.44,67.38,67.41,922045.0,59.3005,59.3357,59.2829,59.3093,922045.0
2021-06-09 09:30:00,67.37,67.54,67.31,67.45,839962.0,59.2741,59.4237,59.2214,59.3445,839962.0
2021-06-09 10:00:00,67.45,67.47,67.28,67.34,662499.0,59.3445,59.3621,59.195,59.2477,662499.0
2021-06-09 10:30:00,67.34,67.39,67.28,67.35,447769.0,59.2477,59.2917,59.195,59.2565,447769.0
2021-06-09 11:00:00,67.36,67.39,67.29,67.33,450782.0,59.2653,59.2917,59.2038,59.2389,450782.0
2021-06-09 11:30:00,67.34,67.38,67.24,67.29,481367.0,59.2477,59.2829,59.1598,59.2038,481367.0
2021-06-09 12:00:00,67.28,67.31,67.26,67.29,331582.0,59.195,59.2214,59.1774,59.2038,331582.0
2021-06-09 12:30:00,67.3,67.34,67.28,67.33,308894.0,59.2126,59.2477,59.195,59.2389,308894.0
2021-06-09 13:00:00,67.33,67.38,67.3,67.36,424918.0,59.2389,59.2829,59.2126,59.2653,424918.0
2021-06-09 13:30:00,67.36,67.36,67.31,67.33,253621.0,59.2653,59.2653,59.2214,59.2389,253621.0
2021-06-09 14:00:00,67.33,67.39,67.3,67.37,644840.0,59.2389,59.2917,59.2126,59.2741,644840.0
2021-06-09 14:30:00,67.38,67.38,67.32,67.34,504787.0,59.2829,59.2829,59.2301,59.2477,504787.0
2021-06-09 15:00:00,67.34,67.35,67.23,67.23,454749.0,59.2477,59.2565,59.151,59.151,454749.0
2021-06-09 15:30:00,67.23,67.28,67.19,67.24,1103918.0,59.151,59.195,59.1158,59.1598,1103918.0
2021-06-10 09:30:00,67.07,67.32,66.99,67.27,1118888.0,59.4227,59.6442,59.3518,59.5999,1118888.0
2021-06-10 10:00:00,67.27,67.4,67.23,67.36,1344497.0,59.5999,59.7151,59.5645,59.6796,1344497.0
2021-06-10 10:30:00,67.37,67.39,67.04,67.11,722655.0,59.6885,59.7062,59.3961,59.4581,722655.0
2021-06-10 11:00:00,67.11,67.2,67.07,67.18,549002.0,59.4581,59.5379,59.4227,59.5202,549002.0
2021-06-10 11:30:00,67.18,67.28,67.16,67.26,916180.0,59.5202,59.6088,59.5024,59.591,916180.0
2021-06-10 12:00:00,67.26,67.28,67.18,67.2,605884.0,59.591,59.6088,59.5202,59.5379,605884.0
2021-06-10 12:30:00,67.2,67.31,67.2,67.3,271160.0,59.5379,59.6353,59.5379,59.6265,271160.0
2021-06-10 13:00:00,67.3,67.36,67.26,67.31,217738.0,59.6265,59.6796,59.591,59.6353,217738.0
2021-06-10 13:30:00,67.31,67.35,67.28,67.35,339886.0,59.6353,59.6708,59.6088,59.6708,339886.0
2021-06-10 14:00:00,67.35,67.38,67.33,67.33,447951.0,59.6708,59.6974,59.6531,59.6531,447951.0
2021-06-10 14:30:00,67.33,67.37,67.31,67.36,278671.0,59.6531,59.6885,59.6353,59.6796,278671.0
2021-06-10 15:00:00,67.36,67.36,67.29,67.31,458713.0,59.6796,59.6796,59.6176,59.6353,458713.0
2021-06-10 15:30:00,67.31,67.33,67.24,67.32,644201.0,59.6353,59.6531,59.5733,59.6442,644201.0
2021-06-11 09:30:00,67.23,67.23,67.0,67.05,563928.0,59.5645,59.5645,59.3607,59.405,563928.0
2021-06-11 10:00:00,67.05,67.12,66.97,66.98,336599.0,59.405,59.467,59.3341,59.343,336599.0
2021-06-11 10:30:00,66.99,67.01,66.87,66.96,440894.0,59.3518,59.3695,59.2455,59.3252,440894.0
2021-06-11 11:00:00,66.96,66.97,66.88,66.95,371475.0,59.3252,59.3341,59.2544,59.3164,371475.0
2021-06-11 11:30:00,66.95,66.98,66.92,66.96,220885.0,59.3164,59.343,59.2898,59.3252,220885.0
2021-06-11 12:00:00,66.96,66.97,66.9,66.92,149937.0,59.3252,59.3341,59.2721,59.2898,149937.0
2021-06-11 12:30:00,66.92,66.96,66.91,66.95,125907.0,59.2898,59.3252,59.2809,59.3164,125907.0
2021-06-11 13:00:00,66.95,66.96,66.92,66.95,159749.0,59.3164,59.3252,59.2898,59.3164,159749.0
2021-06-11 13:30:00,66.95,67.01,66.93,67.01,155122.0,59.3164,59.3695,59.2987,59.3695,155122.0
2021-06-11 14:00:00,67.01,67.03,66.99,67.03,176221.0,59.3695,59.3873,59.3518,59.3873,176221.0
2021-06-11 14:30:00,67.03,67.06,67.01,67.06,150786.0,59.3873,59.4138,59.3695,59.4138,150786.0
2021-06-11 15:00:00,67.05,67.06,67.0,67.01,208476.0,59.405,59.4138,59.3607,59.3695,208476.0
2021-06-11 15:30:00,67.01,67.09,67.0,67.09,576226.0,59.3695,59.4404,59.3607,59.4404,576226.0
2021-06-14 09:30:00,67.11,67.38,67.05,67.37,901417.0,59.4581,59.6974,59.405,59.6885,901417.0
2021-06-14 10:00:00,67.38,67.38,67.22,67.3,348419.0,59.6974,59.6974,59.5556,59.6265,348419.0
2021-06-14 10:30:00,67.31,67.4,67.27,67.39,573832.0,59.6353,59.7151,59.5999,59.7062,573832.0
2021-06-14 11:00:00,67.39,67.39,67.32,67.35,318954.0,59.7062,59.7062,59.6442,59.6708,318954.0
2021-06-14 11:30:00,67.34,67.4,67.29,67.37,296757.0,59.6619,59.7151,59.6176,59.6885,296757.0
2021-06-14 12:00:00,67.37,67.39,67.36,67.38,210234.0,59.6885,59.7062,59.6796,59.6974,210234.0
2021-06-14 12:30:00,67.38,67.4,67.31,67.33,302133.0,59.6974,59.7151,59.6353,59.6531,302133.0
2021-06-14 13:00:00,67.34,67.37,67.33,67.36,129629.0,59.6619,59.6885,59.6531,59.6796,129629.0
2021-06-14 13:30:00,67.36,67.36,67.3,67.32,365694.0,59.6796,59.6796,59.6265,59.6442,365694.0
2021-06-14 14:00:00,67.31,67.32,67.22,67.23,619159.0,59.6353,59.6442,59.5556,59.5645,619159.0
2021-06-14 14:30:00,67.23,67.26,67.21,67.22,833663.0,59.5645,59.591,59.5467,59.5556,833663.0
2021-06-14 15:00:00,67.22,67.23,67.2,67.22,723216.0,59.5556,59.5645,59.5379,59.5556,723216.0
2021-06-14 15:30:00,67.22,67.33,67.19,67.32,2035438.0,59.5556,59.6531,59.529,59.6442,2035438.0
2021-06-15 09:30:00,67.15,67.15,66.96,67.02,974010.0,59.4936,59.4936,59.3252,59.3784,974010.0
2021-06-15 10:00:00,67.02,67.05,66.85,66.87,272013.0,59.3784,59.405,59.2278,59.2455,272013.0
2021-06-15 10:30:00,66.86,66.95,66.85,66.91,430028.0,59.2366,59.3164,59.2278,59.2809,430028.0
2021-06-15 11:00:00,66.91,66.95,66.85,66.87,580221.0,59.2809,59.3164,59.2278,59.2455,580221.0
2021-06-15 11:30:00,66.87,66.88,66.72,66.77,428286.0,59.2455,59.2544,59.1126,59.1569,428286.0
2021-06-15 12:00:00,66.77,66.81,66.75,66.78,354320.0,59.1569,59.1924,59.1392,59.1658,354320.0
2021-06-15 12:30:00,66.78,66.8,66.75,66.78,267312.0,59.1658,59.1835,59.1392,59.1658,267312.0
2021-06-15 13:00:00,66.78,66.8,66.73,66.75,279462.0,59.1658,59.1835,59.1215,59.1392,279462.0
2021-06-15 13:30:00,66.75,66.83,66.73,66.82,374669.0,59.1392,59.2101,59.1215,59.2012,374669.0
2021-06-15 14:00:00,66.82,66.84,66.77,66.8,375102.0,59.2012,59.2189,59.1569,59.1835,375102.0
2021-06-15 14:30:00,66.8,66.87,66.78,66.86,407823.0,59.1835,59.2455,59.1658,59.2366,407823.0
2021-06-15 15:00:00,66.86,66.86,66.78,66.8,654690.0,59.2366,59.2366,59.1658,59.1835,654690.0
2021-06-15 15:30:00,66.8,66.88,66.77,66.87,1269068.0,59.1835,59.2544,59.1569,59.2455,1269068.0
2021-06-16 09:30:00,66.77,66.85,66.68,66.78,947942.0,59.1569,59.2278,59.0772,59.1658,947942.0
2021-06-16 10:00:00,66.79,66.82,66.75,66.8,611612.0,59.1746,59.2012,59.1392,59.1835,611612.0
2021-06-16 10:30:00,66.8,66.87,66.79,66.86,563154.0,59.1835,59.2455,59.1746,59.2366,563154.0
2021-06-16 11:00:00,66.87,66.89,66.84,66.85,334540.0,59.2455,59.2632,59.2189,59.2278,334540.0
2021-06-16 11:30:00,66.86,66.91,66.83,66.85,597145.0,59.2366,59.2809,59.2101,59.2278,597145.0
2021-06-16 12:00:00,66.85,66.89,66.68,66.71,312845.0,59.2278,59.2632,59.0772,59.1038,312845.0
2021-06-16 12:30:00,66.71,66.74,66.69,66.73,186083.0,59.1038,59.1303,59.086,59.1215,186083.0
2021-06-16 13:00:00,66.73,66.76,66.65,66.66,307874.0,59.1215,59.1481,59.0506,59.0595,307874.0
2021-06-16 13:30:00,66.66,66.75,66.66,66.7,338266.0,59.0595,59.1392,59.0595,59.0949,338266.0
2021-06-16 14:00:00,66.7,66.7,65.87,66.09,2121011.0,59.0949,59.0949,58.3595,58.5544,2121011.0
2021-06-16 14:30:00,66.08,66.12,65.69,65.89,953766.0,58.5456,58.581,58.2001,58.3772,953766.0
2021-06-16 15:00:00,65.89,66.21,65.84,66.21,582124.0,58.3772,58.6608,58.3329,58.6608,582124.0
2021-06-16 15:30:00,66.21,66.23,65.93,65.95,1093931.0,58.6608,58.6785,58.4127,58.4304,1093931.0
2021-06-17 09:30:00,66.28,66.51,66.21,66.35,716733.0,58.7228,58.9266,58.6608,58.7848,716733.0
2021-06-17 10:00:00,66.35,66.49,66.34,66.46,409123.0,58.7848,58.9088,58.7759,58.8823,409123.0
2021-06-17 10:30:00,66.48,66.56,66.44,66.46,508101.0,58.9,58.9709,58.8645,58.8823,508101.0
2021-06-17 11:00:00,66.47,66.49,66.25,66.44,435038.0,58.8911,58.9088,58.6962,58.8645,435038.0
2021-06-17 11:30:00,66.44,66.46,66.29,66.3,310035.0,58.8645,58.8823,58.7316,58.7405,310035.0
2021-06-17 12:00:00,66.3,66.35,66.15,66.17,415645.0,58.7405,58.7848,58.6076,58.6253,415645.0
2021-06-17 12:30:00,66.17,66.26,66.11,66.25,235809.0,58.6253,58.7051,58.5722,58.6962,235809.0
2021-06-17 13:00:00,66.26,66.43,66.24,66.42,636528.0,58.7051,58.8557,58.6873,58.8468,636528.0
2021-06-17 13:30:00,66.42,66.51,66.39,66.43,1250847.0,58.8468,58.9266,58.8202,58.8557,1250847.0
2021-06-17 14:00:00,66.43,66.46,66.37,66.45,582526.0,58.8557,58.8823,58.8025,58.8734,582526.0
2021-06-17 14:30:00,66.45,66.46,66.37,66.39,585750.0,58.8734,58.8823,58.8025,58.8202,585750.0
2021-06-17 15:00:00,66.39,66.44,66.37,66.42,539762.0,58.8202,58.8645,58.8025,58.8468,539762.0
2021-06-17 15:30:00,66.42,66.45,66.29,66.36,1253278.0,58.8468,58.8734,58.7316,58.7937,1253278.0
2021-06-18 09:30:00,66.06,66.18,65.93,65.98,685103.0,58.5279,58.6342,58.4127,58.457,685103.0
2021-06-18 10:00:00,65.99,66.03,65.83,65.91,807490.0,58.4658,58.5013,58.3241,58.395,807490.0
2021-06-18 10:30:00,65.9,66.05,65.81,65.9,786834.0,58.3861,58.519,58.3064,58.3861,786834.0
2021-06-18 11:00:00,65.9,65.93,65.8,65.82,456013.0,58.3861,58.4127,58.2975,58.3152,456013.0
2021-06-18 11:30:00,65.83,65.96,65.8,65.9,487000.0,58.3241,58.4393,58.2975,58.3861,487000.0
2021-06-18 12:00:00,65.92,65.99,65.89,65.94,261541.0,58.4038,58.4658,58.3772,58.4215,261541.0
2021-06-18 12:30:00,65.94,65.96,65.89,65.92,145502.0,58.4215,58.4393,58.3772,58.4038,145502.0
2021-06-18 13:00:00,65.92,65.99,65.91,65.92,201695.0,58.4038,58.4658,58.395,58.4038,201695.0
2021-06-18 13:30:00,65.91,66.04,65.9,66.03,336198.0,58.395,58.5101,58.3861,58.5013,336198.0
2021-06-18 14:00:00,66.03,66.07,65.93,65.94,676153.0,58.5013,58.5367,58.4127,58.4215,676153.0
2021-06-18 14:30:00,65.94,65.97,65.79,65.81,1045468.0,58.4215,58.4481,58.2887,58.3064,1045468.0
2021-06-18 15:00:00,65.81,65.9,65.75,65.84,1050147.0,58.3064,58.3861,58.2532,58.3329,1050147.0
2021-06-18 15:30:00,65.84,65.87,65.77,65.82,1497701.0,58.3329,58.3595,58.2709,58.3152,1497701.0
2021-06-21 09:30:00,65.82,65.88,65.54,65.69,1085779.0,58.3152,58.3684,58.0672,58.2001,1085779.0
2021-06-21 10:00:00,65.69,65.78,65.62,65.76,762546.0,58.2001,58.2798,58.138,58.2621,762546.0
2021-06-21 10:30:00,65.76,65.93,65.74,65.87,453028.0,58.2621,58.4127,58.2444,58.3595,453028.0
2021-06-21 11:00:00,65.87,65.98,65.87,65.95,468828.0,58.3595,58.457,58.3595,58.4304,468828.0
2021-06-21 11:30:00,65.95,65.95,65.87,65.92,387642.0,58.4304,58.4304,58.3595,58.4038,387642.0
2021-06-21 12:00:00,65.92,66.0,65.92,65.99,232986.0,58.4038,58.4747,58.4038,58.4658,232986.0
2021-06-21 12:30:00,65.99,66.07,65.98,65.98,451636.0,58.4658,58.5367,58.457,58.457,451636.0
2021-06-21 13:00:00,65.99,66.05,65.97,66.03,567357.0,58.4658,58.519,58.4481,58.5013,567357.0
2021-06-21 13:30:00,66.03,66.08,66.02,66.06,518571.0,58.5013,58.5456,58.4924,58.5279,518571.0
2021-06-21 14:00:00,66.06,66.11,66.02,66.11,576541.0,58.5279,58.5722,58.4924,58.5722,576541.0
2021-06-21 14:30:00,66.11,66.15,66.08,66.13,677418.0,58.5722,58.6076,58.5456,58.5899,677418.0
2021-06-21 15:00:00,66.14,66.18,66.1,66.12,1003509.0,58.5987,58.6342,58.5633,58.581,1003509.0
2021-06-21 15:30:00,66.12,66.19,66.1,66.19,1402053.0,58.581,58.643,58.5633,58.643,1402053.0
2021-06-22 09:30:00,65.7,65.7,65.55,65.56,721371.0,58.2089,58.2089,58.076,58.0849,721371.0
2021-06-22 10:00:00,65.56,65.66,65.48,65.58,545772.0,58.0849,58.1735,58.014,58.1026,545772.0
2021-06-22 10:30:00,65.58,65.63,65.51,65.58,243994.0,58.1026,58.1469,58.0406,58.1026,243994.0
2021-06-22 11:00:00,65.58,65.72,65.55,65.67,215854.0,58.1026,58.2266,58.076,58.1823,215854.0
2021-06-22 11:30:00,65.67,65.72,65.63,65.65,247698.0,58.1823,58.2266,58.1469,58.1646,247698.0
2021-06-22 12:00:00,65.64,65.78,65.64,65.78,231623.0,58.1558,58.2798,58.1558,58.2798,231623.0
2021-06-22 12:30:00,65.77,65.8,65.74,65.76,226084.0,58.2709,58.2975,58.2444,58.2621,226084.0
2021-06-22 13:00:00,65.76,65.8,65.74,65.77,168182.0,58.2621,58.2975,58.2444,58.2709,168182.0
2021-06-22 13:30:00,65.78,65.83,65.76,65.79,238734.0,58.2798,58.3241,58.2621,58.2887,238734.0
2021-06-22 14:00:00,65.79,65.81,65.74,65.8,260344.0,58.2887,58.3064,58.2444,58.2975,260344.0
2021-06-22 14:30:00,65.81,65.94,65.75,65.89,834283.0,58.3064,58.4215,58.2532,58.3772,834283.0
2021-06-22 15:00:00,65.89,66.0,65.88,65.97,232812.0,58.3772,58.4747,58.3684,58.4481,232812.0
2021-06-22 15:30:00,65.98,66.0,65.92,65.93,691728.0,58.457,58.4747,58.4038,58.4127,691728.0
2021-06-23 09:30:00,66.43,66.68,66.36,66.67,813032.0,58.8557,59.0772,58.7937,59.0683,813032.0
2021-06-23 10:00:00,66.67,66.74,66.61,66.62,729612.0,59.0683,59.1303,59.0152,59.024,729612.0
2021-06-23 10:30:00,66.61,66.63,66.47,66.49,697145.0,59.0152,59.0329,58.8911,58.9088,697145.0
2021-06-23 11:00:00,66.5,66.52,66.38,66.42,542009.0,58.9177,58.9354,58.8114,58.8468,542009.0
2021-06-23 11:30:00,66.42,66.48,66.38,66.47,463442.0,58.8468,58.9,58.8114,58.8911,463442.0
2021-06-23 12:00:00,66.47,66.47,66.41,66.46,372541.0,58.8911,58.8911,58.838,58.8823,372541.0
2021-06-23 12:30:00,66.46,66.46,66.31,66.36,465858.0,58.8823,58.8823,58.7494,58.7937,465858.0
2021-06-23 13:00:00,66.36,66.4,66.31,66.37,208680.0,58.7937,58.8291,58.7494,58.8025,208680.0
2021-06-23 13:30:00,66.37,66.4,66.35,66.4,213029.0,58.8025,58.8291,58.7848,58.8291,213029.0
2021-06-23 14:00:00,66.4,66.4,66.33,66.36,255090.0,58.8291,58.8291,58.7671,58.7937,255090.0
2021-06-23 14:30:00,66.35,66.37,66.32,66.35,242313.0,58.7848,58.8025,58.7582,58.7848,242313.0
2021-06-23 15:00:00,66.36,66.4,66.32,66.39,237013.0,58.7937,58.8291,58.7582,58.8202,237013.0
2021-06-23 15:30:00,66.39,66.39,66.27,66.31,625424.0,58.8202,58.8202,58.7139,58.7494,625424.0
2021-06-24 09:30:00,66.72,66.77,66.62,66.74,819522.0,59.1126,59.1569,59.024,59.1303,819522.0
2021-06-24 10:00:00,66.74,66.77,66.7,66.76,647122.0,59.1303,59.1569,59.0949,59.1481,647122.0
2021-06-24 10:30:00,66.76,66.79,66.7,66.75,1226635.0,59.1481,59.1746,59.0949,59.1392,1226635.0
2021-06-24 11:00:00,66.75,66.82,66.74,66.8,404292.0,59.1392,59.2012,59.1303,59.1835,404292.0
2021-06-24 11:30:00,66.8,66.86,66.79,66.85,317813.0,59.1835,59.2366,59.1746,59.2278,317813.0
2021-06-24 12:00:00,66.85,66.91,66.83,66.9,226944.0,59.2278,59.2809,59.2101,59.2721,226944.0
2021-06-24 12:30:00,66.9,66.9,66.82,66.86,254739.0,59.2721,59.2721,59.2012,59.2366,254739.0
2021-06-24 13:00:00,66.86,66.94,66.85,66.92,206892.0,59.2366,59.3075,59.2278,59.2898,206892.0
2021-06-24 13:30:00,66.93,66.93,66.83,66.88,288896.0,59.2987,59.2987,59.2101,59.2544,288896.0
2021-06-24 14:00:00,66.89,66.94,66.88,66.92,464275.0,59.2632,59.3075,59.2544,59.2898,464275.0
2021-06-24 14:30:00,66.92,66.94,66.87,66.9,321786.0,59.2898,59.3075,59.2455,59.2721,321786.0
2021-06-24 15:00:00,66.9,66.92,66.85,66.88,443912.0,59.2721,59.2898,59.2278,59.2544,443912.0
2021-06-24 15:30:00,66.88,66.94,66.85,66.9,1117765.0,59.2544,59.3075,59.2278,59.2721,1117765.0
2021-06-25 09:30:00,67.44,67.52,67.3,67.36,645177.0,59.7505,59.8214,59.6265,59.6796,645177.0
2021-06-25 10:00:00,67.35,67.39,67.24,67.36,494970.0,59.6708,59.7062,59.5733,59.6796,494970.0
2021-06-25 10:30:00,67.36,67.38,67.23,67.25,489941.0,59.6796,59.6974,59.5645,59.5822,489941.0
2021-06-25 11:00:00,67.24,67.27,67.2,67.26,468535.0,59.5733,59.5999,59.5379,59.591,468535.0
2021-06-25 11:30:00,67.26,67.3,67.25,67.3,300039.0,59.591,59.6265,59.5822,59.6265,300039.0
2021-06-25 12:00:00,67.3,67.3,67.2,67.21,285898.0,59.6265,59.6265,59.5379,59.5467,285898.0
2021-06-25 12:30:00,67.21,67.28,67.2,67.23,211226.0,59.5467,59.6088,59.5379,59.5645,211226.0
2021-06-25 13:00:00,67.24,67.24,67.17,67.23,345353.0,59.5733,59.5733,59.5113,59.5645,345353.0
2021-06-25 13:30:00,67.23,67.23,67.14,67.19,459545.0,59.5645,59.5645,59.4847,59.529,459545.0
2021-06-25 14:00:00,67.19,67.23,67.19,67.2,540582.0,59.529,59.5645,59.529,59.5379,540582.0
2021-06-25 14:30:00,67.2,67.28,67.16,67.22,638391.0,59.5379,59.6088,59.5024,59.5556,638391.0
2021-06-25 15:00:00,67.22,67.27,67.21,67.23,555316.0,59.5556,59.5999,59.5467,59.5645,555316.0
2021-06-25 15:30:00,67.24,67.4,67.23,67.39,1460216.0,59.5733,59.7151,59.5645,59.7062,1460216.0
2021-06-28 09:30:00,67.37,67.54,67.37,67.46,450436.0,59.6885,59.8391,59.6885,59.7682,450436.0
2021-06-28 10:00:00,67.47,67.49,67.39,67.4,296037.0,59.7771,59.7948,59.7062,59.7151,296037.0
2021-06-28 10:30:00,67.4,67.4,67.31,67.38,334547.0,59.7151,59.7151,59.6353,59.6974,334547.0
2021-06-28 11:00:00,67.38,67.38,67.28,67.28,276236.0,59.6974,59.6974,59.6088,59.6088,276236.0
2021-06-28 11:30:00,67.28,67.37,67.27,67.37,198190.0,59.6088,59.6885,59.5999,59.6885,198190.0
2021-06-28 12:00:00,67.37,67.39,67.34,67.39,195167.0,59.6885,59.7062,59.6619,59.7062,195167.0
2021-06-28 12:30:00,67.39,67.4,67.35,67.39,204787.0,59.7062,59.7151,59.6708,59.7062,204787.0
2021-06-28 13:00:00,67.38,67.39,67.29,67.3,322184.0,59.6974,59.7062,59.6176,59.6265,322184.0
2021-06-28 13:30:00,67.31,67.39,67.3,67.38,202935.0,59.6353,59.7062,59.6265,59.6974,202935.0
2021-06-28 14:00:00,67.37,67.38,67.33,67.35,287633.0,59.6885,59.6974,59.6531,59.6708,287633.0
2021-06-28 14:30:00,67.36,67.48,67.35,67.45,1444508.0,59.6796,59.786,59.6708,59.7594,1444508.0
2021-06-28 15:00:00,67.45,67.47,67.39,67.41,365733.0,59.7594,59.7771,59.7062,59.7239,365733.0
2021-06-28 15:30:00,67.41,67.51,67.4,67.5,651979.0,59.7239,59.8125,59.7151,59.8037,651979.0
2021-06-29 09:30:00,67.01,67.04,66.87,67.0,568533.0,59.3695,59.3961,59.2455,59.3607,568533.0
2021-06-29 10:00:00,67.0,67.0,66.87,66.95,479926.0,59.3607,59.3607,59.2455,59.3164,479926.0
2021-06-29 10:30:00,66.95,67.03,66.94,66.99,302141.0,59.3164,59.3873,59.3075,59.3518,302141.0
2021-06-29 11:00:00,66.99,67.05,66.95,67.04,272710.0,59.3518,59.405,59.3164,59.3961,272710.0
2021-06-29 11:30:00,67.05,67.11,67.03,67.11,522997.0,59.405,59.4581,59.3873,59.4581,522997.0
2021-06-29 12:00:00,67.1,67.2,67.08,67.19,123844.0,59.4493,59.5379,59.4316,59.529,123844.0
2021-06-29 12:30:00,67.19,67.19,67.14,67.17,192841.0,59.529,59.529,59.4847,59.5113,192841.0
2021-06-29 13:00:00,67.17,67.19,67.16,67.17,76218.0,59.5113,59.529,59.5024,59.5113,76218.0
2021-06-29 13:30:00,67.17,67.2,67.15,67.19,133985.0,59.5113,59.5379,59.4936,59.529,133985.0
2021-06-29 14:00:00,67.19,67.25,67.16,67.23,193124.0,59.529,59.5822,59.5024,59.5645,193124.0
2021-06-29 14:30:00,67.23,67.24,67.16,67.2,235999.0,59.5645,59.5733,59.5024,59.5379,235999.0
2021-06-29 15:00:00,67.2,67.25,67.19,67.25,279007.0,59.5379,59.5822,59.529,59.5822,279007.0
2021-06-29 15:30:00,67.24,67.44,67.24,67.44,551304.0,59.5733,59.7505,59.5733,59.7505,551304.0
2021-06-30 09:30:00,66.97,67.2,66.94,67.09,1499355.0,59.3341,59.5379,59.3075,59.4404,1499355.0
2021-06-30 10:00:00,67.09,67.14,67.06,67.09,800308.0,59.4404,59.4847,59.4138,59.4404,800308.0
2021-06-30 10:30:00,67.09,67.16,66.97,66.98,449488.0,59.4404,59.5024,59.3341,59.343,449488.0
2021-06-30 11:00:00,66.98,67.0,66.93,66.96,459482.0,59.343,59.3607,59.2987,59.3252,459482.0
2021-06-30 11:30:00,66.97,67.0,66.92,66.98,297090.0,59.3341,59.3607,59.2898,59.343,297090.0
2021-06-30 12:00:00,66.98,67.1,66.94,66.95,238272.0,59.343,59.4493,59.3075,59.3164,238272.0
2021-06-30 12:30:00,66.95,67.0,66.93,66.94,281535.0,59.3164,59.3607,59.2987,59.3075,281535.0
2021-06-30 13:00:00,66.94,67.03,66.94,66.99,252635.0,59.3075,59.3873,59.3075,59.3518,252635.0
2021-06-30 13:30:00,66.99,67.0,66.95,66.98,265068.0,59.3518,59.3607,59.3164,59.343,265068.0
2021-06-30 14:00:00,66.99,67.0,66.93,66.95,402759.0,59.3518,59.3607,59.2987,59.3164,402759.0
2021-06-30 14:30:00,66.95,67.01,66.93,66.95,363635.0,59.3164,59.3695,59.2987,59.3164,363635.0
2021-06-30 15:00:00,66.95,66.96,66.9,66.92,513974.0,59.3164,59.3252,59.2721,59.2898,513974.0
2021-06-30 15:30:00,66.92,67.11,66.9,67.0,2115696.0,59.2898,59.4581,59.2721,59.3607,2115696.0
2021-07-01 09:30:00,67.04,67.13,66.81,66.87,856909.0,59.3961,59.4759,59.1924,59.2455,856909.0
2021-07-01 10:00:00,66.86,66.91,66.64,66.67,762232.0,59.2366,59.2809,59.0417,59.0683,762232.0
2021-07-01 10:30:00,66.66,66.73,66.62,66.69,608002.0,59.0595,59.1215,59.024,59.086,608002.0
2021-07-01 11:00:00,66.69,66.71,66.33,66.48,475105.0,59.086,59.1038,58.7671,58.9,475105.0
2021-07-01 11:30:00,66.48,66.56,66.43,66.54,799946.0,58.9,58.9709,58.8557,58.9531,799946.0
2021-07-01 12:00:00,66.54,66.55,66.46,66.51,326556.0,58.9531,58.962,58.8823,58.9266,326556.0
2021-07-01 12:30:00,66.51,66.52,66.43,66.46,243202.0,58.9266,58.9354,58.8557,58.8823,243202.0
2021-07-01 13:00:00,66.46,66.49,66.42,66.48,290973.0,58.8823,58.9088,58.8468,58.9,290973.0
2021-07-01 13:30:00,66.47,66.52,66.4,66.41,265478.0,58.8911,58.9354,58.8291,58.838,265478.0
2021-07-01 14:00:00,66.41,66.54,66.38,66.53,369735.0,58.838,58.9531,58.8114,58.9443,369735.0
2021-07-01 14:30:00,66.53,66.63,66.52,66.57,500515.0,58.9443,59.0329,58.9354,58.9797,500515.0
2021-07-01 15:00:00,66.56,66.64,66.54,66.63,335083.0,58.9709,59.0417,58.9531,59.0329,335083.0
2021-07-01 15:30:00,66.64,66.68,66.59,66.66,986592.0,59.0417,59.0772,58.9974,59.0595,986592.0
2021-07-02 09:30:00,66.49,66.54,66.37,66.41,558832.0,58.9088,58.9531,58.8025,58.838,558832.0
2021-07-02 10:00:00,66.4,66.44,66.27,66.38,424343.0,58.8291,58.8645,58.7139,58.8114,424343.0
2021-07-02 10:30:00,66.38,66.39,66.29,66.32,594289.0,58.8114,58.8202,58.7316,58.7582,594289.0
2021-07-02 11:00:00,66.32,66.42,66.32,66.4,406825.0,58.7582,58.8468,58.7582,58.8291,406825.0
2021-07-02 11:30:00,66.4,66.46,66.37,66.42,380543.0,58.8291,58.8823,58.8025,58.8468,380543.0
2021-07-02 12:00:00,66.42,66.44,66.35,66.38,216383.0,58.8468,58.8645,58.7848,58.8114,216383.0
2021-07-02 12:30:00,66.37,66.44,66.35,66.42,205962.0,58.8025,58.8645,58.7848,58.8468,205962.0
2021-07-02 13:00:00,66.42,66.5,66.41,66.48,143961.0,58.8468,58.9177,58.838,58.9,143961.0
2021-07-02 13:30:00,66.47,66.56,66.47,66.55,230208.0,58.8911,58.9709,58.8911,58.962,230208.0
2021-07-02 14:00:00,66.55,66.6,66.53,66.58,258490.0,58.962,59.0063,58.9443,58.9886,258490.0
2021-07-02 14:30:00,66.59,66.59,66.53,66.54,919927.0,58.9974,58.9974,58.9443,58.9531,919927.0
2021-07-02 15:00:00,66.54,66.56,66.53,66.56,382123.0,58.9531,58.9709,58.9443,58.9709,382123.0
2021-07-02 15:30:00,66.56,66.68,66.55,66.68,933589.0,58.9709,59.0772,58.962,59.0772,933589.0
2021-07-06 09:30:00,65.94,66.01,65.86,65.86,861038.0,58.4215,58.4836,58.3507,58.3507,861038.0
2021-07-06 10:00:00,65.87,65.89,65.72,65.74,420851.0,58.3595,58.3772,58.2266,58.2444,420851.0
2021-07-06 10:30:00,65.74,65.78,65.6,65.61,484629.0,58.2444,58.2798,58.1203,58.1292,484629.0
2021-07-06 11:00:00,65.61,65.69,65.58,65.67,273679.0,58.1292,58.2001,58.1026,58.1823,273679.0
2021-07-06 11:30:00,65.67,65.71,65.55,65.59,373003.0,58.1823,58.2178,58.076,58.1115,373003.0
2021-07-06 12:00:00,65.58,65.59,65.41,65.44,342085.0,58.1026,58.1115,57.952,57.9786,342085.0
2021-07-06 12:30:00,65.43,65.45,65.33,65.45,339835.0,57.9697,57.9874,57.8811,57.9874,339835.0
2021-07-06 13:00:00,65.45,65.51,65.42,65.48,464071.0,57.9874,58.0406,57.9608,58.014,464071.0
2021-07-06 13:30:00,65.48,65.55,65.45,65.53,255284.0,58.014,58.076,57.9874,58.0583,255284.0
2021-07-06 14:00:00,65.54,65.58,65.49,65.53,266157.0,58.0672,58.1026,58.0229,58.0583,266157.0
2021-07-06 14:30:00,65.53,65.56,65.52,65.55,345424.0,58.0583,58.0849,58.0494,58.076,345424.0
2021-07-06 15:00:00,65.55,65.59,65.52,65.59,382615.0,58.076,58.1115,58.0494,58.1115,382615.0
2021-07-06 15:30:00,65.59,65.61,65.52,65.53,955265.0,58.1115,58.1292,58.0494,58.0583,955265.0
2021-07-07 09:30:00,65.91,65.96,65.71,65.79,399572.0,58.395,58.4393,58.2178,58.2887,399572.0
2021-07-07 10:00:00,65.78,65.78,65.42,65.43,804009.0,58.2798,58.2798,57.9608,57.9697,804009.0
2021-07-07 10:30:00,65.43,65.48,65.28,65.42,389486.0,57.9697,58.014,57.8368,57.9608,389486.0
2021-07-07 11:00:00,65.42,65.5,65.41,65.48,790877.0,57.9608,58.0317,57.952,58.014,790877.0
2021-07-07 11:30:00,65.48,65.59,65.42,65.5,248315.0,58.014,58.1115,57.9608,58.0317,248315.0
2021-07-07 12:00:00,65.49,65.52,65.45,65.46,251296.0,58.0229,58.0494,57.9874,57.9963,251296.0
2021-07-07 12:30:00,65.47,65.5,65.44,65.48,156436.0,58.0051,58.0317,57.9786,58.014,156436.0
2021-07-07 13:00:00,65.48,65.48,65.42,65.45,163473.0,58.014,58.014,57.9608,57.9874,163473.0
2021-07-07 13:30:00,65.45,65.48,65.43,65.45,198866.0,57.9874,58.014,57.9697,57.9874,198866.0
2021-07-07 14:00:00,65.45,65.64,65.38,65.58,519382.0,57.9874,58.1558,57.9254,58.1026,519382.0
2021-07-07 14:30:00,65.57,65.57,65.5,65.56,270873.0,58.0937,58.0937,58.0317,58.0849,270873.0
2021-07-07 15:00:00,65.56,65.58,65.5,65.53,313141.0,58.0849,58.1026,58.0317,58.0583,313141.0
2021-07-07 15:30:00,65.53,65.59,65.51,65.56,513791.0,58.0583,58.1115,58.0406,58.0849,513791.0
2021-07-08 09:30:00,64.19,64.3,64.0,64.23,808836.0,56.8711,56.9685,56.7027,56.9065,808836.0
2021-07-08 10:00:00,64.23,64.3,64.02,64.17,897313.0,56.9065,56.9685,56.7205,56.8534,897313.0
2021-07-08 10:30:00,64.17,64.23,64.06,64.06,911790.0,56.8534,56.9065,56.7559,56.7559,911790.0
2021-07-08 11:00:00,64.07,64.29,64.02,64.29,1131677.0,56.7648,56.9597,56.7205,56.9597,1131677.0
2021-07-08 11:30:00,64.29,64.42,64.2,64.41,615360.0,56.9597,57.0749,56.8799,57.066,615360.0
2021-07-08 12:00:00,64.41,64.47,64.38,64.46,442278.0,57.066,57.1192,57.0394,57.1103,442278.0
2021-07-08 12:30:00,64.46,64.48,64.4,64.41,425556.0,57.1103,57.128,57.0571,57.066,425556.0
2021-07-08 13:00:00,64.41,64.46,64.36,64.42,339725.0,57.066,57.1103,57.0217,57.0749,339725.0
2021-07-08 13:30:00,64.42,64.46,64.4,64.42,374076.0,57.0749,57.1103,57.0571,57.0749,374076.0
2021-07-08 14:00:00,64.42,64.43,64.28,64.31,507397.0,57.0749,57.0837,56.9508,56.9774,507397.0
2021-07-08 14:30:00,64.31,64.39,64.29,64.35,394020.0,56.9774,57.0483,56.9597,57.0128,394020.0
2021-07-08 15:00:00,64.35,64.38,64.27,64.31,620914.0,57.0128,57.0394,56.942,56.9774,620914.0
2021-07-08 15:30:00,64.32,64.37,64.21,64.25,1608507.0,56.9863,57.0306,56.8888,56.9242,1608507.0
2021-07-09 09:30:00,64.91,64.96,64.78,64.92,995377.0,57.509,57.5533,57.3938,57.5178,995377.0
2021-07-09 10:00:00,64.92,65.04,64.9,64.99,755370.0,57.5178,57.6242,57.5001,57.5799,755370.0
2021-07-09 10:30:00,65.0,65.07,64.96,65.06,831455.0,57.5887,57.6507,57.5533,57.6419,831455.0
2021-07-09 11:00:00,65.06,65.11,65.06,65.11,490402.0,57.6419,57.6862,57.6419,57.6862,490402.0
2021-07-09 11:30:00,65.11,65.13,65.07,65.08,786575.0,57.6862,57.7039,57.6507,57.6596,786575.0
2021-07-09 12:00:00,65.09,65.17,65.08,65.16,526379.0,57.6685,57.7393,57.6596,57.7305,526379.0
2021-07-09 12:30:00,65.16,65.17,65.14,65.16,622597.0,57.7305,57.7393,57.7128,57.7305,622597.0
2021-07-09 13:00:00,65.16,65.17,65.15,65.16,525984.0,57.7305,57.7393,57.7216,57.7305,525984.0
2021-07-09 13:30:00,65.17,65.2,65.16,65.2,631046.0,57.7393,57.7659,57.7305,57.7659,631046.0
2021-07-09 14:00:00,65.2,65.25,65.19,65.25,624565.0,57.7659,57.8102,57.7571,57.8102,624565.0
2021-07-09 14:30:00,65.25,65.27,65.24,65.27,580692.0,57.8102,57.8279,57.8014,57.8279,580692.0
2021-07-09 15:00:00,65.27,65.28,65.24,65.25,908307.0,57.8279,57.8368,57.8014,57.8102,908307.0
2021-07-09 15:30:00,65.24,65.31,65.22,65.3,1018079.0,57.8014,57.8634,57.7836,57.8545,1018079.0
2021-07-12 09:30:00,65.12,65.19,64.98,65.14,630864.0,57.695,57.7571,57.571,57.7128,630864.0
2021-07-12 10:00:00,65.13,65.13,65.0,65.12,552958.0,57.7039,57.7039,57.5887,57.695,552958.0
2021-07-12 10:30:00,65.13,65.25,65.12,65.22,327542.0,57.7039,57.8102,57.695,57.7836,327542.0
2021-07-12 11:00:00,65.22,65.25,65.2,65.23,198010.0,57.7836,57.8102,57.7659,57.7925,198010.0
2021-07-12 11:30:00,65.23,65.28,65.21,65.27,218061.0,57.7925,57.8368,57.7748,57.8279,218061.0
2021-07-12 12:00:00,65.27,65.33,65.26,65.29,2144439.0,57.8279,57.8811,57.8191,57.8457,2144439.0
2021-07-12 12:30:00,65.3,65.37,65.29,65.34,169639.0,57.8545,57.9165,57.8457,57.89,169639.0
2021-07-12 13:00:00,65.33,65.37,65.33,65.34,207138.0,57.8811,57.9165,57.8811,57.89,207138.0
2021-07-12 13:30:00,65.35,65.36,65.32,65.34,308423.0,57.8988,57.9077,57.8722,57.89,308423.0
2021-07-12 14:00:00,65.34,65.38,65.34,65.37,230637.0,57.89,57.9254,57.89,57.9165,230637.0
2021-07-12 14:30:00,65.37,65.39,65.35,65.37,230997.0,57.9165,57.9343,57.8988,57.9165,230997.0
2021-07-12 15:00:00,65.36,65.42,65.35,65.42,393581.0,57.9077,57.9608,57.8988,57.9608,393581.0
2021-07-12 15:30:00,65.42,65.43,65.36,65.42,856963.0,57.9608,57.9697,57.9077,57.9608,856963.0
2021-07-13 09:30:00,65.48,65.66,65.4,65.57,798922.0,58.014,58.1735,57.9431,58.0937,798922.0
2021-07-13 10:00:00,65.56,65.75,65.56,65.75,392057.0,58.0849,58.2532,58.0849,58.2532,392057.0
2021-07-13 10:30:00,65.75,65.76,65.61,65.65,306728.0,58.2532,58.2621,58.1292,58.1646,306728.0
2021-07-13 11:00:00,65.64,65.69,65.63,65.68,268912.0,58.1558,58.2001,58.1469,58.1912,268912.0
2021-07-13 11:30:00,65.69,65.76,65.67,65.75,544427.0,58.2001,58.2621,58.1823,58.2532,544427.0
2021-07-13 12:00:00,65.76,65.78,65.69,65.72,469162.0,58.2621,58.2798,58.2001,58.2266,469162.0
2021-07-13 12:30:00,65.71,65.77,65.71,65.73,621481.0,58.2178,58.2709,58.2178,58.2355,621481.0
2021-07-13 13:00:00,65.73,65.75,65.51,65.59,550020.0,58.2355,58.2532,58.0406,58.1115,550020.0
2021-07-13 13:30:00,65.6,65.6,65.48,65.53,376369.0,58.1203,58.1203,58.014,58.0583,376369.0
2021-07-13 14:00:00,65.53,65.57,65.4,65.54,398089.0,58.0583,58.0937,57.9431,58.0672,398089.0
2021-07-13 14:30:00,65.54,65.58,65.47,65.53,292242.0,58.0672,58.1026,58.0051,58.0583,292242.0
2021-07-13 15:00:00,65.53,65.54,65.44,65.45,835988.0,58.0583,58.0672,57.9786,57.9874,835988.0
2021-07-13 15:30:00,65.45,65.5,65.37,65.4,775082.0,57.9874,58.0317,57.9165,57.9431,775082.0
2021-07-14 09:30:00,66.06,66.06,65.77,65.81,781219.0,58.5279,58.5279,58.2709,58.3064,781219.0
2021-07-14 10:00:00,65.81,65.87,65.74,65.75,731392.0,58.3064,58.3595,58.2444,58.2532,731392.0
2021-07-14 10:30:00,65.75,65.8,65.69,65.76,411395.0,58.2532,58.2975,58.2001,58.2621,411395.0
2021-07-14 11:00:00,65.76,65.81,65.66,65.7,375061.0,58.2621,58.3064,58.1735,58.2089,375061.0
2021-07-14 11:30:00,65.7,65.72,65.56,65.63,478581.0,58.2089,58.2266,58.0849,58.1469,478581.0
2021-07-14 12:00:00,65.63,65.79,65.62,65.78,210136.0,58.1469,58.2887,58.138,58.2798,210136.0
2021-07-14 12:30:00,65.78,65.85,65.76,65.83,275479.0,58.2798,58.3418,58.2621,58.3241,275479.0
2021-07-14 13:00:00,65.83,65.85,65.73,65.77,145201.0,58.3241,58.3418,58.2355,58.2709,145201.0
2021-07-14 13:30:00,65.77,65.83,65.76,65.77,153935.0,58.2709,58.3241,58.2621,58.2709,153935.0
2021-07-14 14:00:00,65.77,65.86,65.75,65.84,251146.0,58.2709,58.3507,58.2532,58.3329,251146.0
2021-07-14 14:30:00,65.84,65.86,65.8,65.82,220818.0,58.3329,58.3507,58.2975,58.3152,220818.0
2021-07-14 15:00:00,65.82,65.85,65.77,65.78,579200.0,58.3152,58.3418,58.2709,58.2798,579200.0
2021-07-14 15:30:00,65.78,65.8,65.71,65.73,2758821.0,58.2798,58.2975,58.2178,58.2355,2758821.0
2021-07-15 09:30:00,65.96,66.17,65.88,66.15,878410.0,58.4393,58.6253,58.3684,58.6076,878410.0
2021-07-15 10:00:00,66.15,66.19,65.96,65.98,711493.0,58.6076,58.643,58.4393,58.457,711493.0
2021-07-15 10:30:00,65.98,66.09,65.91,65.97,645171.0,58.457,58.5544,58.395,58.4481,645171.0
2021-07-15 11:00:00,65.97,66.03,65.9,65.99,331221.0,58.4481,58.5013,58.3861,58.4658,331221.0
2021-07-15 11:30:00,65.99,66.04,65.92,65.93,235160.0,58.4658,58.5101,58.4038,58.4127,235160.0
2021-07-15 12:00:00,65.93,65.95,65.8,65.87,535617.0,58.4127,58.4304,58.2975,58.3595,535617.0
2021-07-15 12:30:00,65.86,65.92,65.82,65.92,254573.0,58.3507,58.4038,58.3152,58.4038,254573.0
2021-07-15 13:00:00,65.92,65.92,65.8,65.88,283824.0,58.4038,58.4038,58.2975,58.3684,283824.0
2021-07-15 13:30:00,65.87,65.87,65.72,65.72,326745.0,58.3595,58.3595,58.2266,58.2266,326745.0
2021-07-15 14:00:00,65.72,65.86,65.71,65.84,328703.0,58.2266,58.3507,58.2178,58.3329,328703.0
2021-07-15 14:30:00,65.83,65.9,65.8,65.9,309804.0,58.3241,58.3861,58.2975,58.3861,309804.0
2021-07-15 15:00:00,65.9,65.93,65.86,65.92,390665.0,58.3861,58.4127,58.3507,58.4038,390665.0
2021-07-15 15:30:00,65.92,65.95,65.84,65.87,629010.0,58.4038,58.4304,58.3329,58.3595,629010.0
2021-07-16 09:30:00,65.97,66.02,65.67,65.71,542160.0,58.4481,58.4924,58.1823,58.2178,542160.0
2021-07-16 10:00:00,65.71,65.73,65.46,65.5,522394.0,58.2178,58.2355,57.9963,58.0317,522394.0
2021-07-16 10:30:00,65.49,65.62,65.48,65.6,340614.0,58.0229,58.138,58.014,58.1203,340614.0
2021-07-16 11:00:00,65.6,65.61,65.5,65.51,702253.0,58.1203,58.1292,58.0317,58.0406,702253.0
2021-07-16 11:30:00,65.51,65.56,65.47,65.52,1518105.0,58.0406,58.0849,58.0051,58.0494,1518105.0
2021-07-16 12:00:00,65.53,65.59,65.51,65.55,1124784.0,58.0583,58.1115,58.0406,58.076,1124784.0
2021-07-16 12:30:00,65.55,65.6,65.52,65.55,198027.0,58.076,58.1203,58.0494,58.076,198027.0
2021-07-16 13:00:00,65.56,65.61,65.55,65.56,142405.0,58.0849,58.1292,58.076,58.0849,142405.0
2021-07-16 13:30:00,65.56,65.57,65.48,65.48,224164.0,58.0849,58.0937,58.014,58.014,224164.0
2021-07-16 14:00:00,65.48,65.49,65.42,65.44,246592.0,58.014,58.0229,57.9608,57.9786,246592.0
2021-07-16 14:30:00,65.45,65.47,65.39,65.4,316543.0,57.9874,58.0051,57.9343,57.9431,316543.0
2021-07-16 15:00:00,65.39,65.41,65.3,65.31,300753.0,57.9343,57.952,57.8545,57.8634,300753.0
2021-07-16 15:30:00,65.31,65.38,65.26,65.38,750884.0,57.8634,57.9254,57.8191,57.9254,750884.0
2021-07-19 09:30:00,64.4,64.45,64.13,64.19,1462363.0,57.0571,57.1014,56.8179,56.8711,1462363.0
2021-07-19 10:00:00,64.18,64.18,64.02,64.13,1161229.0,56.8622,56.8622,56.7205,56.8179,1161229.0
2021-07-19 10:30:00,64.14,64.25,64.0,64.16,1067720.0,56.8268,56.9242,56.7027,56.8445,1067720.0
2021-07-19 11:00:00,64.16,64.28,64.11,64.17,494644.0,56.8445,56.9508,56.8002,56.8534,494644.0
2021-07-19 11:30:00,64.17,64.35,64.16,64.31,417523.0,56.8534,57.0128,56.8445,56.9774,417523.0
2021-07-19 12:00:00,64.31,64.31,64.18,64.2,454243.0,56.9774,56.9774,56.8622,56.8799,454243.0
2021-07-19 12:30:00,64.19,64.19,63.99,64.06,554822.0,56.8711,56.8711,56.6939,56.7559,554822.0
2021-07-19 13:00:00,64.05,64.11,64.01,64.04,425534.0,56.747,56.8002,56.7116,56.7382,425534.0
2021-07-19 13:30:00,64.03,64.13,64.01,64.05,395284.0,56.7293,56.8179,56.7116,56.747,395284.0
2021-07-19 14:00:00,64.04,64.2,64.04,64.19,559352.0,56.7382,56.8799,56.7382,56.8711,559352.0
2021-07-19 14:30:00,64.2,64.2,64.06,64.1,866819.0,56.8799,56.8799,56.7559,56.7913,866819.0
2021-07-19 15:00:00,64.1,64.19,64.05,64.05,693402.0,56.7913,56.8711,56.747,56.747,693402.0
2021-07-19 15:30:00,64.06,64.37,64.05,64.36,1344102.0,56.7559,57.0306,56.747,57.0217,1344102.0
2021-07-20 09:30:00,64.08,64.19,63.88,64.16,6327446.0,56.7736,56.8711,56.5964,56.8445,6327446.0
2021-07-20 10:00:00,64.16,64.37,64.11,64.29,613229.0,56.8445,57.0306,56.8002,56.9597,613229.0
2021-07-20 10:30:00,64.29,64.37,64.22,64.36,508310.0,56.9597,57.0306,56.8977,57.0217,508310.0
2021-07-20 11:00:00,64.35,64.43,64.29,64.34,549376.0,57.0128,57.0837,56.9597,57.004,549376.0
2021-07-20 11:30:00,64.34,64.48,64.32,64.47,433287.0,57.004,57.128,56.9863,57.1192,433287.0
2021-07-20 12:00:00,64.48,64.53,64.39,64.44,306822.0,57.128,57.1723,57.0483,57.0926,306822.0
2021-07-20 12:30:00,64.44,64.59,64.44,64.58,795800.0,57.0926,57.2255,57.0926,57.2166,795800.0
2021-07-20 13:00:00,64.58,64.59,64.44,64.44,668116.0,57.2166,57.2255,57.0926,57.0926,668116.0
2021-07-20 13:30:00,64.45,64.5,64.43,64.49,1007862.0,57.1014,57.1457,57.0837,57.1369,1007862.0
2021-07-20 14:00:00,64.49,64.58,64.48,64.57,451856.0,57.1369,57.2166,57.128,57.2078,451856.0
2021-07-20 14:30:00,64.57,64.63,64.55,64.63,526603.0,57.2078,57.2609,57.19,57.2609,526603.0
2021-07-20 15:00:00,64.62,64.7,64.62,64.69,860226.0,57.2521,57.3229,57.2521,57.3141,860226.0
2021-07-20 15:30:00,64.69,64.69,64.53,64.55,1377279.0,57.3141,57.3141,57.1723,57.19,1377279.0
2021-07-21 09:30:00,64.3,64.58,64.16,64.54,754211.0,56.9685,57.2166,56.8445,57.1812,754211.0
2021-07-21 10:00:00,64.54,64.55,64.47,64.47,451353.0,57.1812,57.19,57.1192,57.1192,451353.0
2021-07-21 10:30:00,64.46,64.56,64.42,64.54,266658.0,57.1103,57.1989,57.0749,57.1812,266658.0
2021-07-21 11:00:00,64.54,64.67,64.53,64.61,412609.0,57.1812,57.2964,57.1723,57.2432,412609.0
2021-07-21 11:30:00,64.61,64.71,64.61,64.71,442939.0,57.2432,57.3318,57.2432,57.3318,442939.0
2021-07-21 12:00:00,64.7,64.8,64.69,64.79,196474.0,57.3229,57.4115,57.3141,57.4027,196474.0
2021-07-21 12:30:00,64.79,64.81,64.74,64.74,209439.0,57.4027,57.4204,57.3584,57.3584,209439.0
2021-07-21 13:00:00,64.74,64.84,64.74,64.81,395461.0,57.3584,57.447,57.3584,57.4204,395461.0
2021-07-21 13:30:00,64.82,64.84,64.8,64.81,126985.0,57.4292,57.447,57.4115,57.4204,126985.0
2021-07-21 14:00:00,64.81,64.83,64.77,64.78,177222.0,57.4204,57.4381,57.385,57.3938,177222.0
2021-07-21 14:30:00,64.79,64.85,64.78,64.85,586357.0,57.4027,57.4558,57.3938,57.4558,586357.0
2021-07-21 15:00:00,64.85,64.95,64.84,64.93,798717.0,57.4558,57.5444,57.447,57.5267,798717.0
2021-07-21 15:30:00,64.93,64.97,64.85,64.96,719392.0,57.5267,57.5621,57.4558,57.5533,719392.0
2021-07-22 09:30:00,65.17,65.17,65.02,65.06,595718.0,57.7393,57.7393,57.6064,57.6419,595718.0
2021-07-22 10:00:00,65.07,65.12,64.97,65.05,240963.0,57.6507,57.695,57.5621,57.633,240963.0
2021-07-22 10:30:00,65.06,65.07,64.97,65.01,197816.0,57.6419,57.6507,57.5621,57.5976,197816.0
2021-07-22 11:00:00,65.01,65.04,64.96,65.0,556367.0,57.5976,57.6242,57.5533,57.5887,556367.0
2021-07-22 11:30:00,65.0,65.0,64.85,64.91,507756.0,57.5887,57.5887,57.4558,57.509,507756.0
2021-07-22 12:00:00,64.92,64.93,64.81,64.89,191123.0,57.5178,57.5267,57.4204,57.4913,191123.0
2021-07-22 12:30:00,64.89,64.99,64.88,64.98,126259.0,57.4913,57.5799,57.4824,57.571,126259.0
2021-07-22 13:00:00,64.98,65.05,64.97,65.02,104887.0,57.571,57.633,57.5621,57.6064,104887.0
2021-07-22 13:30:00,65.02,65.07,65.02,65.06,153289.0,57.6064,57.6507,57.6064,57.6419,153289.0
2021-07-22 14:00:00,65.07,65.08,65.04,65.06,275181.0,57.6507,57.6596,57.6242,57.6419,275181.0
2021-07-22 14:30:00,65.06,65.12,65.06,65.12,213754.0,57.6419,57.695,57.6419,57.695,213754.0
2021-07-22 15:00:00,65.12,65.12,65.08,65.09,259617.0,57.695,57.695,57.6596,57.6685,259617.0
2021-07-22 15:30:00,65.09,65.12,65.05,65.11,979195.0,57.6685,57.695,57.633,57.6862,979195.0
2021-07-23 09:30:00,64.42,64.44,63.99,64.05,1093705.0,57.0749,57.0926,56.6939,56.747,1093705.0
2021-07-23 10:00:00,64.04,64.13,63.9,64.02,730708.0,56.7382,56.8179,56.6141,56.7205,730708.0
2021-07-23 10:30:00,64.02,64.06,63.88,64.06,453075.0,56.7205,56.7559,56.5964,56.7559,453075.0
2021-07-23 11:00:00,64.06,64.11,63.96,64.11,539556.0,56.7559,56.8002,56.6673,56.8002,539556.0
2021-07-23 11:30:00,64.12,64.12,63.98,64.0,239662.0,56.8091,56.8091,56.685,56.7027,239662.0
2021-07-23 12:00:00,64.0,64.06,63.98,64.04,251277.0,56.7027,56.7559,56.685,56.7382,251277.0
2021-07-23 12:30:00,64.03,64.06,64.01,64.06,280561.0,56.7293,56.7559,56.7116,56.7559,280561.0
2021-07-23 13:00:00,64.06,64.12,64.05,64.1,233372.0,56.7559,56.8091,56.747,56.7913,233372.0
2021-07-23 13:30:00,64.1,64.11,64.06,64.08,245482.0,56.7913,56.8002,56.7559,56.7736,245482.0
2021-07-23 14:00:00,64.08,64.14,64.06,64.12,270712.0,56.7736,56.8268,56.7559,56.8091,270712.0
2021-07-23 14:30:00,64.12,64.13,64.05,64.12,204068.0,56.8091,56.8179,56.747,56.8091,204068.0
2021-07-23 15:00:00,64.12,64.15,64.08,64.14,309864.0,56.8091,56.8356,56.7736,56.8268,309864.0
2021-07-23 15:30:00,64.14,64.24,64.14,64.24,761528.0,56.8268,56.9154,56.8268,56.9154,761528.0
2021-07-26 09:30:00,63.01,63.28,62.89,63.28,1148200.0,55.8256,56.0648,55.7193,56.0648,1148200.0
2021-07-26 10:00:00,63.29,63.41,63.26,63.36,921397.0,56.0737,56.18,56.0471,56.1357,921397.0
2021-07-26 10:30:00,63.36,63.37,63.22,63.25,1152469.0,56.1357,56.1446,56.0117,56.0383,1152469.0
2021-07-26 11:00:00,63.25,63.27,63.12,63.15,1948224.0,56.0383,56.056,55.9231,55.9497,1948224.0
2021-07-26 11:30:00,63.16,63.24,63.14,63.15,820048.0,55.9585,56.0294,55.9408,55.9497,820048.0
2021-07-26 12:00:00,63.16,63.18,63.06,63.12,479648.0,55.9585,55.9762,55.8699,55.9231,479648.0
2021-07-26 12:30:00,63.11,63.12,63.01,63.11,908963.0,55.9142,55.9231,55.8256,55.9142,908963.0
2021-07-26 13:00:00,63.11,63.12,63.04,63.11,359907.0,55.9142,55.9231,55.8522,55.9142,359907.0
2021-07-26 13:30:00,63.11,63.13,63.0,63.01,270342.0,55.9142,55.9319,55.8168,55.8256,270342.0
2021-07-26 14:00:00,63.0,63.04,62.97,63.03,1320867.0,55.8168,55.8522,55.7902,55.8433,1320867.0
2021-07-26 14:30:00,63.03,63.06,63.0,63.03,505892.0,55.8433,55.8699,55.8168,55.8433,505892.0
2021-07-26 15:00:00,63.03,63.07,62.97,63.05,1034656.0,55.8433,55.8788,55.7902,55.8611,1034656.0
2021-07-26 15:30:00,63.05,63.18,63.0,63.17,1196914.0,55.8611,55.9762,55.8168,55.9674,1196914.0
2021-07-27 09:30:00,61.9,62.03,61.79,61.89,2431688.0,54.8422,54.9574,54.7447,54.8333,2431688.0
2021-07-27 10:00:00,61.88,61.94,61.59,61.74,1131639.0,54.8245,54.8776,54.5675,54.7004,1131639.0
2021-07-27 10:30:00,61.73,61.74,61.51,61.65,1649709.0,54.6916,54.7004,54.4967,54.6207,1649709.0
2021-07-27 11:00:00,61.65,61.75,61.48,61.57,1240509.0,54.6207,54.7093,54.4701,54.5498,1240509.0
2021-07-27 11:30:00,61.57,61.58,61.3,61.52,1149818.0,54.5498,54.5587,54.3106,54.5055,1149818.0
2021-07-27 12:00:00,61.53,61.53,61.35,61.42,2318074.0,54.5144,54.5144,54.3549,54.4169,2318074.0
2021-07-27 12:30:00,61.42,61.43,61.31,61.33,792060.0,54.4169,54.4258,54.3195,54.3372,792060.0
2021-07-27 13:00:00,61.32,61.37,61.19,61.27,1210911.0,54.3283,54.3726,54.2131,54.284,1210911.0
2021-07-27 13:30:00,61.27,61.44,61.26,61.38,1871681.0,54.284,54.4346,54.2752,54.3815,1871681.0
2021-07-27 14:00:00,61.38,61.61,61.36,61.57,1401239.0,54.3815,54.5853,54.3638,54.5498,1401239.0
2021-07-27 14:30:00,61.57,61.77,61.54,61.77,1123529.0,54.5498,54.727,54.5232,54.727,1123529.0
2021-07-27 15:00:00,61.77,61.84,61.7,61.77,1762008.0,54.727,54.789,54.665,54.727,1762008.0
2021-07-27 15:30:00,61.77,61.96,61.71,61.94,2522571.0,54.727,54.8953,54.6739,54.8776,2522571.0
2021-07-28 09:30:00,62.6,62.81,62.43,62.69,2762406.0,55.4624,55.6484,55.3118,55.5421,2762406.0
2021-07-28 10:00:00,62.7,62.81,62.6,62.73,1129692.0,55.551,55.6484,55.4624,55.5776,1129692.0
2021-07-28 10:30:00,62.73,62.9,62.68,62.85,1681094.0,55.5776,55.7282,55.5333,55.6839,1681094.0
2021-07-28 11:00:00,62.84,63.03,62.82,62.93,1190796.0,55.675,55.8433,55.6573,55.7547,1190796.0
2021-07-28 11:30:00,62.93,63.1,62.9,63.1,1539663.0,55.7547,55.9054,55.7282,55.9054,1539663.0
2021-07-28 12:00:00,63.1,63.15,63.02,63.07,2967897.0,55.9054,55.9497,55.8345,55.8788,2967897.0
2021-07-28 12:30:00,63.07,63.13,62.97,63.03,460592.0,55.8788,55.9319,55.7902,55.8433,460592.0
2021-07-28 13:00:00,63.03,63.11,62.93,62.94,357402.0,55.8433,55.9142,55.7547,55.7636,357402.0
2021-07-28 13:30:00,62.94,62.99,62.87,62.94,898985.0,55.7636,55.8079,55.7016,55.7636,898985.0
2021-07-28 14:00:00,62.93,63.16,62.44,63.12,799735.0,55.7547,55.9585,55.3206,55.9231,799735.0
2021-07-28 14:30:00,63.13,63.46,63.02,63.37,647495.0,55.9319,56.2243,55.8345,56.1446,647495.0
2021-07-28 15:00:00,63.38,63.46,63.32,63.44,620840.0,56.1534,56.2243,56.1003,56.2066,620840.0
2021-07-28 15:30:00,63.45,63.55,63.41,63.5,2012590.0,56.2155,56.3041,56.18,56.2598,2012590.0
2021-07-29 09:30:00,63.96,63.99,63.61,63.61,1655441.0,56.6673,56.6939,56.3572,56.3572,1655441.0
2021-07-29 10:00:00,63.6,63.75,63.54,63.75,1689894.0,56.3484,56.4813,56.2952,56.4813,1689894.0
2021-07-29 10:30:00,63.75,63.81,63.65,63.78,645262.0,56.4813,56.5344,56.3927,56.5078,645262.0
2021-07-29 11:00:00,63.79,63.92,63.77,63.87,646770.0,56.5167,56.6319,56.499,56.5876,646770.0
2021-07-29 11:30:00,63.87,63.89,63.75,63.76,884804.0,56.5876,56.6053,56.4813,56.4901,884804.0
2021-07-29 12:00:00,63.76,63.84,63.74,63.79,1243970.0,56.4901,56.561,56.4724,56.5167,1243970.0
2021-07-29 12:30:00,63.79,63.79,63.68,63.73,789445.0,56.5167,56.5167,56.4192,56.4635,789445.0
2021-07-29 13:00:00,63.73,63.81,63.72,63.8,1028814.0,56.4635,56.5344,56.4547,56.5255,1028814.0
2021-07-29 13:30:00,63.8,63.81,63.75,63.79,502274.0,56.5255,56.5344,56.4813,56.5167,502274.0
2021-07-29 14:00:00,63.79,63.83,63.76,63.81,667582.0,56.5167,56.5521,56.4901,56.5344,667582.0
2021-07-29 14:30:00,63.82,63.84,63.71,63.73,1510808.0,56.5433,56.561,56.4458,56.4635,1510808.0
2021-07-29 15:00:00,63.73,63.76,63.7,63.7,427844.0,56.4635,56.4901,56.437,56.437,427844.0
2021-07-29 15:30:00,63.71,63.81,63.7,63.76,1097612.0,56.4458,56.5344,56.437,56.4901,1097612.0
2021-07-30 09:30:00,63.04,63.46,63.01,63.38,857278.0,55.8522,56.2243,55.8256,56.1534,857278.0
2021-07-30 10:00:00,63.39,63.5,63.27,63.32,562904.0,56.1623,56.2598,56.056,56.1003,562904.0
2021-07-30 10:30:00,63.31,63.39,63.23,63.32,485418.0,56.0914,56.1623,56.0205,56.1003,485418.0
2021-07-30 11:00:00,63.31,63.35,63.23,63.3,577290.0,56.0914,56.1269,56.0205,56.0826,577290.0
2021-07-30 11:30:00,63.31,63.36,63.26,63.31,241123.0,56.0914,56.1357,56.0471,56.0914,241123.0
2021-07-30 12:00:00,63.32,63.4,63.31,63.37,201962.0,56.1003,56.1712,56.0914,56.1446,201962.0
2021-07-30 12:30:00,63.37,63.43,63.34,63.36,135466.0,56.1446,56.1977,56.118,56.1357,135466.0
2021-07-30 13:00:00,63.36,63.36,63.26,63.27,521795.0,56.1357,56.1357,56.0471,56.056,521795.0
2021-07-30 13:30:00,63.27,63.32,63.17,63.21,358659.0,56.056,56.1003,55.9674,56.0028,358659.0
2021-07-30 14:00:00,63.21,63.22,63.09,63.1,576876.0,56.0028,56.0117,55.8965,55.9054,576876.0
2021-07-30 14:30:00,63.1,63.12,63.0,63.08,9350968.0,55.9054,55.9231,55.8168,55.8876,9350968.0
2021-07-30 15:00:00,63.08,63.18,63.08,63.15,1495928.0,55.8876,55.9762,55.8876,55.9497,1495928.0
2021-07-30 15:30:00,63.15,63.22,63.06,63.19,2202620.0,55.9497,56.0117,55.8699,55.9851,2202620.0
2021-08-02 09:30:00,63.69,63.8,63.64,63.75,993523.0,56.4281,56.5255,56.3838,56.4813,993523.0
2021-08-02 10:00:00,63.75,63.9,63.74,63.89,712915.0,56.4813,56.6141,56.4724,56.6053,712915.0
2021-08-02 10:30:00,63.89,63.94,63.79,63.89,872259.0,56.6053,56.6496,56.5167,56.6053,872259.0
2021-08-02 11:00:00,63.9,63.95,63.86,63.91,501554.0,56.6141,56.6584,56.5787,56.623,501554.0
2021-08-02 11:30:00,63.92,63.93,63.77,63.77,291188.0,56.6319,56.6407,56.499,56.499,291188.0
2021-08-02 12:00:00,63.77,63.78,63.62,63.74,306755.0,56.499,56.5078,56.3661,56.4724,306755.0
2021-08-02 12:30:00,63.74,63.86,63.73,63.8,256861.0,56.4724,56.5787,56.4635,56.5255,256861.0
2021-08-02 13:00:00,63.81,63.86,63.76,63.82,294306.0,56.5344,56.5787,56.4901,56.5433,294306.0
2021-08-02 13:30:00,63.81,63.83,63.7,63.74,243595.0,56.5344,56.5521,56.437,56.4724,243595.0
2021-08-02 14:00:00,63.74,63.75,63.68,63.69,1000972.0,56.4724,56.4813,56.4192,56.4281,1000972.0
2021-08-02 14:30:00,63.69,63.74,63.67,63.69,220575.0,56.4281,56.4724,56.4104,56.4281,220575.0
2021-08-02 15:00:00,63.68,63.71,63.6,63.62,394893.0,56.4192,56.4458,56.3484,56.3661,394893.0
2021-08-02 15:30:00,63.61,63.64,63.55,63.64,901804.0,56.3572,56.3838,56.3041,56.3838,901804.0
2021-08-03 09:30:00,63.54,63.59,63.28,63.3,661729.0,56.2952,56.3395,56.0648,56.0826,661729.0
2021-08-03 10:00:00,63.3,63.48,63.29,63.48,562338.0,56.0826,56.242,56.0737,56.242,562338.0
2021-08-03 10:30:00,63.47,63.58,63.36,63.53,735596.0,56.2332,56.3306,56.1357,56.2863,735596.0
2021-08-03 11:00:00,63.52,63.58,63.45,63.52,487574.0,56.2775,56.3306,56.2155,56.2775,487574.0
2021-08-03 11:30:00,63.52,63.7,63.49,63.68,371163.0,56.2775,56.437,56.2509,56.4192,371163.0
2021-08-03 12:00:00,63.69,63.72,63.65,63.69,349503.0,56.4281,56.4547,56.3927,56.4281,349503.0
2021-08-03 12:30:00,63.7,63.73,63.66,63.71,196280.0,56.437,56.4635,56.4015,56.4458,196280.0
2021-08-03 13:00:00,63.71,63.78,63.7,63.72,246682.0,56.4458,56.5078,56.437,56.4547,246682.0
2021-08-03 13:30:00,63.72,63.76,63.71,63.72,347650.0,56.4547,56.4901,56.4458,56.4547,347650.0
2021-08-03 14:00:00,63.72,63.82,63.67,63.8,483937.0,56.4547,56.5433,56.4104,56.5255,483937.0
2021-08-03 14:30:00,63.8,63.84,63.78,63.8,290331.0,56.5255,56.561,56.5078,56.5255,290331.0
2021-08-03 15:00:00,63.81,63.91,63.8,63.91,264962.0,56.5344,56.623,56.5255,56.623,264962.0
2021-08-03 15:30:00,63.9,63.92,63.86,63.92,707171.0,56.6141,56.6319,56.5787,56.6319,707171.0
2021-08-04 09:30:00,64.31,64.56,64.27,64.51,758622.0,56.9774,57.1989,56.942,57.1546,758622.0
2021-08-04 10:00:00,64.51,64.51,64.23,64.25,756709.0,57.1546,57.1546,56.9065,56.9242,756709.0
2021-08-04 10:30:00,64.25,64.29,64.15,64.25,505975.0,56.9242,56.9597,56.8356,56.9242,505975.0
2021-08-04 11:00:00,64.26,64.26,64.09,64.12,477196.0,56.9331,56.9331,56.7825,56.8091,477196.0
2021-08-04 11:30:00,64.12,64.13,64.03,64.12,291536.0,56.8091,56.8179,56.7293,56.8091,291536.0
2021-08-04 12:00:00,64.11,64.16,64.08,64.14,224584.0,56.8002,56.8445,56.7736,56.8268,224584.0
2021-08-04 12:30:00,64.14,64.16,64.11,64.16,209599.0,56.8268,56.8445,56.8002,56.8445,209599.0
2021-08-04 13:00:00,64.16,64.22,64.16,64.21,292699.0,56.8445,56.8977,56.8445,56.8888,292699.0
2021-08-04 13:30:00,64.21,64.27,64.21,64.25,211674.0,56.8888,56.942,56.8888,56.9242,211674.0
2021-08-04 14:00:00,64.26,64.31,64.23,64.27,200079.0,56.9331,56.9774,56.9065,56.942,200079.0
2021-08-04 14:30:00,64.27,64.27,64.19,64.22,209762.0,56.942,56.942,56.8711,56.8977,209762.0
2021-08-04 15:00:00,64.21,64.26,64.18,64.24,201505.0,56.8888,56.9331,56.8622,56.9154,201505.0
2021-08-04 15:30:00,64.25,64.28,64.15,64.16,2063537.0,56.9242,56.9508,56.8356,56.8445,2063537.0
2021-08-05 09:30:00,64.1,64.17,64.04,64.16,566628.0,56.7913,56.8534,56.7382,56.8445,566628.0
2021-08-05 10:00:00,64.15,64.23,64.11,64.21,493425.0,56.8356,56.9065,56.8002,56.8888,493425.0
2021-08-05 10:30:00,64.22,64.28,64.15,64.24,485508.0,56.8977,56.9508,56.8356,56.9154,485508.0
2021-08-05 11:00:00,64.24,64.29,64.21,64.24,349103.0,56.9154,56.9597,56.8888,56.9154,349103.0
2021-08-05 11:30:00,64.25,64.28,64.19,64.2,375602.0,56.9242,56.9508,56.8711,56.8799,375602.0
2021-08-05 12:00:00,64.2,64.21,64.15,64.17,310128.0,56.8799,56.8888,56.8356,56.8534,310128.0
2021-08-05 12:30:00,64.17,64.19,64.15,64.17,194549.0,56.8534,56.8711,56.8356,56.8534,194549.0
2021-08-05 13:00:00,64.17,64.18,64.12,64.14,236390.0,56.8534,56.8622,56.8091,56.8268,236390.0
2021-08-05 13:30:00,64.14,64.15,64.11,64.14,325133.0,56.8268,56.8356,56.8002,56.8268,325133.0
2021-08-05 14:00:00,64.14,64.16,64.1,64.1,267406.0,56.8268,56.8445,56.7913,56.7913,267406.0
2021-08-05 14:30:00,64.1,64.12,64.08,64.12,311965.0,56.7913,56.8091,56.7736,56.8091,311965.0
2021-08-05 15:00:00,64.11,64.15,64.03,64.08,530502.0,56.8002,56.8356,56.7293,56.7736,530502.0
2021-08-05 15:30:00,64.08,64.09,64.05,64.06,862889.0,56.7736,56.7825,56.747,56.7559,862889.0
2021-08-06 09:30:00,63.84,63.85,63.58,63.69,737446.0,56.561,56.5698,56.3306,56.4281,737446.0
2021-08-06 10:00:00,63.69,63.74,63.57,63.57,402281.0,56.4281,56.4724,56.3218,56.3218,402281.0
2021-08-06 10:30:00,63.56,63.65,63.52,63.53,213822.0,56.3129,56.3927,56.2775,56.2863,213822.0
2021-08-06 11:00:00,63.53,63.56,63.44,63.49,564883.0,56.2863,56.3129,56.2066,56.2509,564883.0
2021-08-06 11:30:00,63.49,63.52,63.46,63.49,178855.0,56.2509,56.2775,56.2243,56.2509,178855.0
2021-08-06 12:00:00,63.5,63.5,63.4,63.43,2690289.0,56.2598,56.2598,56.1712,56.1977,2690289.0
2021-08-06 12:30:00,63.43,63.46,63.41,63.44,705377.0,56.1977,56.2243,56.18,56.2066,705377.0
2021-08-06 13:00:00,63.45,63.52,63.44,63.52,380192.0,56.2155,56.2775,56.2066,56.2775,380192.0
2021-08-06 13:30:00,63.51,63.52,63.48,63.51,669415.0,56.2686,56.2775,56.242,56.2686,669415.0
2021-08-06 14:00:00,63.51,63.57,63.5,63.52,206838.0,56.2686,56.3218,56.2598,56.2775,206838.0
2021-08-06 14:30:00,63.52,63.54,63.48,63.49,244676.0,56.2775,56.2952,56.242,56.2509,244676.0
2021-08-06 15:00:00,63.49,63.52,63.47,63.52,719090.0,56.2509,56.2775,56.2332,56.2775,719090.0
2021-08-06 15:30:00,63.53,63.56,63.48,63.54,656700.0,56.2863,56.3129,56.242,56.2952,656700.0
2021-08-09 09:30:00,63.78,63.88,63.65,63.86,787445.0,56.5078,56.5964,56.3927,56.5787,787445.0
2021-08-09 10:00:00,63.86,63.88,63.76,63.87,308671.0,56.5787,56.5964,56.4901,56.5876,308671.0
2021-08-09 10:30:00,63.87,63.91,63.74,63.75,329990.0,56.5876,56.623,56.4724,56.4813,329990.0
2021-08-09 11:00:00,63.74,63.87,63.72,63.86,340967.0,56.4724,56.5876,56.4547,56.5787,340967.0
2021-08-09 11:30:00,63.86,63.89,63.8,63.89,267106.0,56.5787,56.6053,56.5255,56.6053,267106.0
2021-08-09 12:00:00,63.89,63.93,63.86,63.9,237130.0,56.6053,56.6407,56.5787,56.6141,237130.0
2021-08-09 12:30:00,63.91,63.92,63.83,63.86,269650.0,56.623,56.6319,56.5521,56.5787,269650.0
2021-08-09 13:00:00,63.86,63.88,63.78,63.8,789106.0,56.5787,56.5964,56.5078,56.5255,789106.0
2021-08-09 13:30:00,63.8,63.89,63.79,63.87,248961.0,56.5255,56.6053,56.5167,56.5876,248961.0
2021-08-09 14:00:00,63.88,63.88,63.82,63.85,347382.0,56.5964,56.5964,56.5433,56.5698,347382.0
2021-08-09 14:30:00,63.86,63.9,63.84,63.84,466206.0,56.5787,56.6141,56.561,56.561,466206.0
2021-08-09 15:00:00,63.84,63.85,63.77,63.78,598670.0,56.561,56.5698,56.499,56.5078,598670.0
2021-08-09 15:30:00,63.78,63.8,63.69,63.71,941193.0,56.5078,56.5255,56.4281,56.4458,941193.0
2021-08-10 09:30:00,63.93,63.94,63.75,63.89,371096.0,56.6407,56.6496,56.4813,56.6053,371096.0
2021-08-10 10:00:00,63.89,63.89,63.79,63.8,749059.0,56.6053,56.6053,56.5167,56.5255,749059.0
2021-08-10 10:30:00,63.8,63.81,63.64,63.69,958143.0,56.5255,56.5344,56.3838,56.4281,958143.0
2021-08-10 11:00:00,63.68,63.73,63.63,63.72,763487.0,56.4192,56.4635,56.3749,56.4547,763487.0
2021-08-10 11:30:00,63.72,63.74,63.69,63.7,677613.0,56.4547,56.4724,56.4281,56.437,677613.0
2021-08-10 12:00:00,63.71,63.8,63.69,63.78,240720.0,56.4458,56.5255,56.4281,56.5078,240720.0
2021-08-10 12:30:00,63.77,63.78,63.72,63.73,167351.0,56.499,56.5078,56.4547,56.4635,167351.0
2021-08-10 13:00:00,63.72,63.78,63.71,63.76,181819.0,56.4547,56.5078,56.4458,56.4901,181819.0
2021-08-10 13:30:00,63.76,63.76,63.69,63.73,169453.0,56.4901,56.4901,56.4281,56.4635,169453.0
2021-08-10 14:00:00,63.73,63.73,63.65,63.7,287634.0,56.4635,56.4635,56.3927,56.437,287634.0
2021-08-10 14:30:00,63.7,63.76,63.69,63.76,205378.0,56.437,56.4901,56.4281,56.4901,205378.0
2021-08-10 15:00:00,63.76,63.79,63.73,63.78,428257.0,56.4901,56.5167,56.4635,56.5078,428257.0
2021-08-10 15:30:00,63.77,63.78,63.71,63.78,460315.0,56.499,56.5078,56.4458,56.5078,460315.0
2021-08-11 09:30:00,64.1,64.1,63.78,63.79,1171862.0,56.7913,56.7913,56.5078,56.5167,1171862.0
2021-08-11 10:00:00,63.79,63.81,63.68,63.78,817994.0,56.5167,56.5344,56.4192,56.5078,817994.0
2021-08-11 10:30:00,63.78,63.8,63.73,63.75,3262195.0,56.5078,56.5255,56.4635,56.4813,3262195.0
2021-08-11 11:00:00,63.75,63.78,63.62,63.75,511111.0,56.4813,56.5078,56.3661,56.4813,511111.0
2021-08-11 11:30:00,63.74,63.75,63.65,63.69,344314.0,56.4724,56.4813,56.3927,56.4281,344314.0
2021-08-11 12:00:00,63.69,63.79,63.68,63.78,297757.0,56.4281,56.5167,56.4192,56.5078,297757.0
2021-08-11 12:30:00,63.78,63.85,63.77,63.84,262092.0,56.5078,56.5698,56.499,56.561,262092.0
2021-08-11 13:00:00,63.84,63.95,63.83,63.86,427363.0,56.561,56.6584,56.5521,56.5787,427363.0
2021-08-11 13:30:00,63.86,63.86,63.74,63.77,368021.0,56.5787,56.5787,56.4724,56.499,368021.0
2021-08-11 14:00:00,63.77,63.84,63.74,63.81,353496.0,56.499,56.561,56.4724,56.5344,353496.0
2021-08-11 14:30:00,63.82,63.87,63.81,63.85,440101.0,56.5433,56.5876,56.5344,56.5698,440101.0
2021-08-11 15:00:00,63.86,63.92,63.86,63.89,432578.0,56.5787,56.6319,56.5787,56.6053,432578.0
2021-08-11 15:30:00,63.89,63.93,63.88,63.91,715725.0,56.6053,56.6407,56.5964,56.623,715725.0
2021-08-12 09:30:00,63.44,63.45,63.17,63.25,1543678.0,56.2066,56.2155,55.9674,56.0383,1543678.0
2021-08-12 10:00:00,63.25,63.25,63.15,63.22,1154336.0,56.0383,56.0383,55.9497,56.0117,1154336.0
2021-08-12 10:30:00,63.22,63.27,63.15,63.26,1117810.0,56.0117,56.056,55.9497,56.0471,1117810.0
2021-08-12 11:00:00,63.26,63.36,63.21,63.36,301180.0,56.0471,56.1357,56.0028,56.1357,301180.0
2021-08-12 11:30:00,63.37,63.38,63.3,63.32,845837.0,56.1446,56.1534,56.0826,56.1003,845837.0
2021-08-12 12:00:00,63.32,63.43,63.31,63.38,369577.0,56.1003,56.1977,56.0914,56.1534,369577.0
2021-08-12 12:30:00,63.38,63.39,63.31,63.32,345440.0,56.1534,56.1623,56.0914,56.1003,345440.0
2021-08-12 13:00:00,63.31,63.33,63.27,63.28,339667.0,56.0914,56.1091,56.056,56.0648,339667.0
2021-08-12 13:30:00,63.28,63.34,63.28,63.33,167631.0,56.0648,56.118,56.0648,56.1091,167631.0
2021-08-12 14:00:00,63.34,63.35,63.3,63.34,169984.0,56.118,56.1269,56.0826,56.118,169984.0
2021-08-12 14:30:00,63.34,63.35,63.27,63.3,963445.0,56.118,56.1269,56.056,56.0826,963445.0
2021-08-12 15:00:00,63.3,63.34,63.29,63.33,492074.0,56.0826,56.118,56.0737,56.1091,492074.0
2021-08-12 15:30:00,63.32,63.38,63.31,63.38,1442508.0,56.1003,56.1534,56.0914,56.1534,1442508.0
2021-08-13 09:30:00,63.12,63.13,62.82,62.87,582254.0,55.9231,55.9319,55.6573,55.7016,582254.0
2021-08-13 10:00:00,62.87,63.12,62.85,62.99,602884.0,55.7016,55.9231,55.6839,55.8079,602884.0
2021-08-13 10:30:00,62.99,63.04,62.96,63.04,358982.0,55.8079,55.8522,55.7813,55.8522,358982.0
2021-08-13 11:00:00,63.03,63.11,63.02,63.11,503862.0,55.8433,55.9142,55.8345,55.9142,503862.0
2021-08-13 11:30:00,63.12,63.16,63.09,63.13,421522.0,55.9231,55.9585,55.8965,55.9319,421522.0
2021-08-13 12:00:00,63.13,63.17,63.09,63.13,237741.0,55.9319,55.9674,55.8965,55.9319,237741.0
2021-08-13 12:30:00,63.14,63.15,63.09,63.13,279088.0,55.9408,55.9497,55.8965,55.9319,279088.0
2021-08-13 13:00:00,63.13,63.18,63.1,63.14,230196.0,55.9319,55.9762,55.9054,55.9408,230196.0
2021-08-13 13:30:00,63.14,63.18,63.12,63.14,338779.0,55.9408,55.9762,55.9231,55.9408,338779.0
2021-08-13 14:00:00,63.15,63.16,63.12,63.13,197200.0,55.9497,55.9585,55.9231,55.9319,197200.0
2021-08-13 14:30:00,63.13,63.15,63.09,63.15,460723.0,55.9319,55.9497,55.8965,55.9497,460723.0
2021-08-13 15:00:00,63.15,63.19,63.13,63.16,300264.0,55.9497,55.9851,55.9319,55.9585,300264.0
2021-08-13 15:30:00,63.17,63.21,63.14,63.2,674098.0,55.9674,56.0028,55.9408,55.994,674098.0
2021-08-16 09:30:00,62.72,62.72,62.44,62.45,778272.0,55.5687,55.5687,55.3206,55.3295,778272.0
2021-08-16 10:00:00,62.45,62.54,62.41,62.43,686046.0,55.3295,55.4092,55.294,55.3118,686046.0
2021-08-16 10:30:00,62.42,62.53,62.38,62.48,710269.0,55.3029,55.4004,55.2675,55.3561,710269.0
2021-08-16 11:00:00,62.48,62.53,62.44,62.5,540693.0,55.3561,55.4004,55.3206,55.3738,540693.0
2021-08-16 11:30:00,62.5,62.6,62.49,62.53,733369.0,55.3738,55.4624,55.3649,55.4004,733369.0
2021-08-16 12:00:00,62.53,62.55,62.49,62.51,692267.0,55.4004,55.4181,55.3649,55.3826,692267.0
2021-08-16 12:30:00,62.51,62.56,62.48,62.55,307613.0,55.3826,55.4269,55.3561,55.4181,307613.0
2021-08-16 13:00:00,62.55,62.57,62.53,62.55,599987.0,55.4181,55.4358,55.4004,55.4181,599987.0
2021-08-16 13:30:00,62.56,62.63,62.55,62.61,416826.0,55.4269,55.489,55.4181,55.4712,416826.0
2021-08-16 14:00:00,62.62,62.66,62.57,62.58,1118979.0,55.4801,55.5155,55.4358,55.4447,1118979.0
2021-08-16 14:30:00,62.58,62.6,62.56,62.58,1170504.0,55.4447,55.4624,55.4269,55.4447,1170504.0
2021-08-16 15:00:00,62.58,62.62,62.57,62.59,1194002.0,55.4447,55.4801,55.4358,55.4535,1194002.0
2021-08-16 15:30:00,62.59,62.68,62.58,62.68,2606213.0,55.4535,55.5333,55.4447,55.5333,2606213.0
2021-08-17 09:30:00,61.49,61.76,61.47,61.62,1119688.0,54.4789,54.7181,54.4612,54.5941,1119688.0
2021-08-17 10:00:00,61.62,61.79,61.57,61.75,845313.0,54.5941,54.7447,54.5498,54.7093,845313.0
2021-08-17 10:30:00,61.76,61.83,61.68,61.73,519388.0,54.7181,54.7802,54.6473,54.6916,519388.0
2021-08-17 11:00:00,61.73,61.78,61.68,61.73,1796423.0,54.6916,54.7359,54.6473,54.6916,1796423.0
2021-08-17 11:30:00,61.72,61.74,61.53,61.54,762534.0,54.6827,54.7004,54.5144,54.5232,762534.0
2021-08-17 12:00:00,61.53,61.6,61.46,61.51,591663.0,54.5144,54.5764,54.4524,54.4967,591663.0
2021-08-17 12:30:00,61.5,61.51,61.26,61.27,488673.0,54.4878,54.4967,54.2752,54.284,488673.0
2021-08-17 13:00:00,61.26,61.41,61.25,61.41,939040.0,54.2752,54.4081,54.2663,54.4081,939040.0
2021-08-17 13:30:00,61.41,61.41,61.24,61.39,701663.0,54.4081,54.4081,54.2574,54.3903,701663.0
2021-08-17 14:00:00,61.38,61.47,61.36,61.38,892790.0,54.3815,54.4612,54.3638,54.3815,892790.0
2021-08-17 14:30:00,61.38,61.49,61.36,61.46,475921.0,54.3815,54.4789,54.3638,54.4524,475921.0
2021-08-17 15:00:00,61.46,61.5,61.42,61.48,824619.0,54.4524,54.4878,54.4169,54.4701,824619.0
2021-08-17 15:30:00,61.48,61.53,61.45,61.53,1180953.0,54.4701,54.5144,54.4435,54.5144,1180953.0
2021-08-18 09:30:00,61.97,62.2,61.93,62.2,743551.0,54.9042,55.108,54.8688,55.108,743551.0
2021-08-18 10:00:00,62.2,62.2,61.93,61.97,1237241.0,55.108,55.108,54.8688,54.9042,1237241.0
2021-08-18 10:30:00,61.97,62.0,61.85,61.96,1155351.0,54.9042,54.9308,54.7979,54.8953,1155351.0
2021-08-18 11:00:00,61.96,62.05,61.91,61.99,812174.0,54.8953,54.9751,54.851,54.9219,812174.0
2021-08-18 11:30:00,61.99,62.0,61.87,61.91,652568.0,54.9219,54.9308,54.8156,54.851,652568.0
2021-08-18 12:00:00,61.9,61.98,61.85,61.9,553324.0,54.8422,54.9131,54.7979,54.8422,553324.0
2021-08-18 12:30:00,61.9,61.95,61.89,61.94,718387.0,54.8422,54.8865,54.8333,54.8776,718387.0
2021-08-18 13:00:00,61.94,62.04,61.91,62.01,524161.0,54.8776,54.9662,54.851,54.9396,524161.0
2021-08-18 13:30:00,62.01,62.02,61.94,61.95,680808.0,54.9396,54.9485,54.8776,54.8865,680808.0
2021-08-18 14:00:00,61.95,62.21,61.85,62.03,1195497.0,54.8865,55.1168,54.7979,54.9574,1195497.0
2021-08-18 14:30:00,62.03,62.14,61.91,61.95,620712.0,54.9574,55.0548,54.851,54.8865,620712.0
2021-08-18 15:00:00,61.94,61.94,61.81,61.83,566976.0,54.8776,54.8776,54.7624,54.7802,566976.0
2021-08-18 15:30:00,61.82,61.82,61.58,61.59,2188629.0,54.7713,54.7713,54.5587,54.5675,2188629.0
2021-08-19 09:30:00,60.43,60.64,60.39,60.58,1544485.0,53.5398,53.7259,53.5044,53.6727,1544485.0
2021-08-19 10:00:00,60.58,60.77,60.58,60.65,1439500.0,53.6727,53.841,53.6727,53.7347,1439500.0
2021-08-19 10:30:00,60.64,60.66,60.37,60.56,1055046.0,53.7259,53.7436,53.4866,53.655,1055046.0
2021-08-19 11:00:00,60.56,60.66,60.47,60.54,940571.0,53.655,53.7436,53.5752,53.6373,940571.0
2021-08-19 11:30:00,60.55,60.78,60.55,60.76,1152484.0,53.6461,53.8499,53.6461,53.8322,1152484.0
2021-08-19 12:00:00,60.76,60.82,60.69,60.73,419069.0,53.8322,53.8853,53.7702,53.8056,419069.0
2021-08-19 12:30:00,60.73,60.82,60.72,60.82,410122.0,53.8056,53.8853,53.7967,53.8853,410122.0
2021-08-19 13:00:00,60.81,60.81,60.69,60.69,619179.0,53.8765,53.8765,53.7702,53.7702,619179.0
2021-08-19 13:30:00,60.69,60.73,60.61,60.61,528606.0,53.7702,53.8056,53.6993,53.6993,528606.0
2021-08-19 14:00:00,60.61,60.65,60.47,60.47,632503.0,53.6993,53.7347,53.5752,53.5752,632503.0
2021-08-19 14:30:00,60.47,60.63,60.39,60.61,640135.0,53.5752,53.717,53.5044,53.6993,640135.0
2021-08-19 15:00:00,60.61,60.74,60.61,60.73,677580.0,53.6993,53.8144,53.6993,53.8056,677580.0
2021-08-19 15:30:00,60.73,60.73,60.57,60.61,884525.0,53.8056,53.8056,53.6638,53.6993,884525.0
2021-08-20 09:30:00,60.08,60.55,60.06,60.53,1155868.0,53.2297,53.6461,53.212,53.6284,1155868.0
2021-08-20 10:00:00,60.53,60.6,60.43,60.47,1554339.0,53.6284,53.6904,53.5398,53.5752,1554339.0
2021-08-20 10:30:00,60.47,60.57,60.39,60.44,656262.0,53.5752,53.6638,53.5044,53.5487,656262.0
2021-08-20 11:00:00,60.44,60.52,60.39,60.42,594514.0,53.5487,53.6195,53.5044,53.5309,594514.0
2021-08-20 11:30:00,60.43,60.48,60.34,60.42,379672.0,53.5398,53.5841,53.4601,53.5309,379672.0
2021-08-20 12:00:00,60.42,60.52,60.41,60.51,359927.0,53.5309,53.6195,53.5221,53.6107,359927.0
2021-08-20 12:30:00,60.52,60.58,60.49,60.55,304982.0,53.6195,53.6727,53.593,53.6461,304982.0
2021-08-20 13:00:00,60.56,60.57,60.47,60.48,373423.0,53.655,53.6638,53.5752,53.5841,373423.0
2021-08-20 13:30:00,60.48,60.52,60.39,60.44,330912.0,53.5841,53.6195,53.5044,53.5487,330912.0
2021-08-20 14:00:00,60.45,60.5,60.4,60.41,1548728.0,53.5575,53.6018,53.5132,53.5221,1548728.0
2021-08-20 14:30:00,60.42,60.46,60.4,60.45,306132.0,53.5309,53.5664,53.5132,53.5575,306132.0
2021-08-20 15:00:00,60.44,60.52,60.44,60.52,651464.0,53.5487,53.6195,53.5487,53.6195,651464.0
2021-08-20 15:30:00,60.52,60.6,60.47,60.56,623891.0,53.6195,53.6904,53.5752,53.655,623891.0
2021-08-23 09:30:00,61.1,61.18,60.99,61.09,995183.0,54.1334,54.2043,54.0359,54.1245,995183.0
2021-08-23 10:00:00,61.1,61.14,61.04,61.05,467876.0,54.1334,54.1688,54.0802,54.0891,467876.0
2021-08-23 10:30:00,61.05,61.22,61.03,61.21,463393.0,54.0891,54.2397,54.0714,54.2309,463393.0
2021-08-23 11:00:00,61.21,61.22,61.12,61.14,352251.0,54.2309,54.2397,54.1511,54.1688,352251.0
2021-08-23 11:30:00,61.15,61.25,61.12,61.22,283689.0,54.1777,54.2663,54.1511,54.2397,283689.0
2021-08-23 12:00:00,61.23,61.3,61.2,61.29,388316.0,54.2486,54.3106,54.222,54.3017,388316.0
2021-08-23 12:30:00,61.3,61.38,61.29,61.36,463323.0,54.3106,54.3815,54.3017,54.3638,463323.0
2021-08-23 13:00:00,61.36,61.41,61.34,61.39,330207.0,54.3638,54.4081,54.346,54.3903,330207.0
2021-08-23 13:30:00,61.39,61.45,61.37,61.42,345439.0,54.3903,54.4435,54.3726,54.4169,345439.0
2021-08-23 14:00:00,61.43,61.5,61.41,61.47,439609.0,54.4258,54.4878,54.4081,54.4612,439609.0
2021-08-23 14:30:00,61.47,61.52,61.45,61.5,292653.0,54.4612,54.5055,54.4435,54.4878,292653.0
2021-08-23 15:00:00,61.49,61.5,61.47,61.49,435398.0,54.4789,54.4878,54.4612,54.4789,435398.0
2021-08-23 15:30:00,61.48,61.54,61.46,61.47,1360017.0,54.4701,54.5232,54.4524,54.4612,1360017.0
2021-08-24 09:30:00,62.34,62.63,62.32,62.58,1617003.0,55.232,55.489,55.2143,55.4447,1617003.0
2021-08-24 10:00:00,62.58,62.71,62.49,62.7,1056468.0,55.4447,55.5598,55.3649,55.551,1056468.0
2021-08-24 10:30:00,62.7,62.79,62.69,62.76,2197593.0,55.551,55.6307,55.5421,55.6041,2197593.0
2021-08-24 11:00:00,62.76,62.81,62.68,62.7,1194953.0,55.6041,55.6484,55.5333,55.551,1194953.0
2021-08-24 11:30:00,62.7,62.72,62.65,62.72,575266.0,55.551,55.5687,55.5067,55.5687,575266.0
2021-08-24 12:00:00,62.71,62.72,62.67,62.72,347422.0,55.5598,55.5687,55.5244,55.5687,347422.0
2021-08-24 12:30:00,62.72,62.78,62.7,62.77,332469.0,55.5687,55.6218,55.551,55.613,332469.0
2021-08-24 13:00:00,62.78,62.79,62.65,62.72,340639.0,55.6218,55.6307,55.5067,55.5687,340639.0
2021-08-24 13:30:00,62.72,62.8,62.7,62.78,359848.0,55.5687,55.6396,55.551,55.6218,359848.0
2021-08-24 14:00:00,62.78,62.81,62.76,62.8,412239.0,55.6218,55.6484,55.6041,55.6396,412239.0
2021-08-24 14:30:00,62.79,62.82,62.78,62.81,302874.0,55.6307,55.6573,55.6218,55.6484,302874.0
2021-08-24 15:00:00,62.8,62.86,62.77,62.83,363974.0,55.6396,55.6927,55.613,55.6661,363974.0
2021-08-24 15:30:00,62.84,62.84,62.76,62.79,1185355.0,55.675,55.675,55.6041,55.6307,1185355.0
2021-08-25 09:30:00,62.76,62.8,62.6,62.72,980160.0,55.6041,55.6396,55.4624,55.5687,980160.0
2021-08-25 10:00:00,62.72,62.81,62.63,62.77,649167.0,55.5687,55.6484,55.489,55.613,649167.0
2021-08-25 10:30:00,62.77,62.83,62.71,62.77,795882.0,55.613,55.6661,55.5598,55.613,795882.0
2021-08-25 11:00:00,62.77,62.84,62.73,62.84,652251.0,55.613,55.675,55.5776,55.675,652251.0
2021-08-25 11:30:00,62.83,62.9,62.81,62.86,346214.0,55.6661,55.7282,55.6484,55.6927,346214.0
2021-08-25 12:00:00,62.86,62.88,62.82,62.85,207398.0,55.6927,55.7104,55.6573,55.6839,207398.0
2021-08-25 12:30:00,62.84,62.86,62.79,62.8,265551.0,55.675,55.6927,55.6307,55.6396,265551.0
2021-08-25 13:00:00,62.79,62.8,62.73,62.78,340149.0,55.6307,55.6396,55.5776,55.6218,340149.0
2021-08-25 13:30:00,62.78,62.8,62.75,62.79,1079719.0,55.6218,55.6396,55.5953,55.6307,1079719.0
2021-08-25 14:00:00,62.79,62.87,62.78,62.86,433936.0,55.6307,55.7016,55.6218,55.6927,433936.0
2021-08-25 14:30:00,62.87,62.92,62.85,62.9,320053.0,55.7016,55.7459,55.6839,55.7282,320053.0
2021-08-25 15:00:00,62.9,62.94,62.86,62.93,562535.0,55.7282,55.7636,55.6927,55.7547,562535.0
2021-08-25 15:30:00,62.93,62.96,62.89,62.9,747114.0,55.7547,55.7813,55.7193,55.7282,747114.0
2021-08-26 09:30:00,62.53,62.57,62.47,62.51,861639.0,55.4004,55.4358,55.3472,55.3826,861639.0
2021-08-26 10:00:00,62.5,62.59,62.36,62.46,745932.0,55.3738,55.4535,55.2497,55.3383,745932.0
2021-08-26 10:30:00,62.46,62.53,62.35,62.38,780446.0,55.3383,55.4004,55.2409,55.2675,780446.0
2021-08-26 11:00:00,62.38,62.52,62.27,62.49,628150.0,55.2675,55.3915,55.17,55.3649,628150.0
2021-08-26 11:30:00,62.49,62.53,62.42,62.51,290666.0,55.3649,55.4004,55.3029,55.3826,290666.0
2021-08-26 12:00:00,62.51,62.59,62.51,62.55,833113.0,55.3826,55.4535,55.3826,55.4181,833113.0
2021-08-26 12:30:00,62.55,62.57,62.52,62.54,430363.0,55.4181,55.4358,55.3915,55.4092,430363.0
2021-08-26 13:00:00,62.55,62.55,62.44,62.46,387497.0,55.4181,55.4181,55.3206,55.3383,387497.0
2021-08-26 13:30:00,62.47,62.51,62.46,62.49,264399.0,55.3472,55.3826,55.3383,55.3649,264399.0
2021-08-26 14:00:00,62.49,62.5,62.38,62.43,363129.0,55.3649,55.3738,55.2675,55.3118,363129.0
2021-08-26 14:30:00,62.43,62.46,62.37,62.38,315595.0,55.3118,55.3383,55.2586,55.2675,315595.0
2021-08-26 15:00:00,62.38,62.4,62.26,62.36,428736.0,55.2675,55.2852,55.1611,55.2497,428736.0
2021-08-26 15:30:00,62.35,62.39,62.29,62.3,686743.0,55.2409,55.2763,55.1877,55.1966,686743.0
2021-08-27 09:30:00,62.68,62.75,62.53,62.66,2464042.0,55.5333,55.5953,55.4004,55.5155,2464042.0
2021-08-27 10:00:00,62.66,63.08,62.53,62.94,1425480.0,55.5155,55.8876,55.4004,55.7636,1425480.0
2021-08-27 10:30:00,62.96,63.07,62.9,63.03,901423.0,55.7813,55.8788,55.7282,55.8433,901423.0
2021-08-27 11:00:00,63.04,63.06,62.99,63.0,548669.0,55.8522,55.8699,55.8079,55.8168,548669.0
2021-08-27 11:30:00,63.01,63.09,62.99,63.08,299886.0,55.8256,55.8965,55.8079,55.8876,299886.0
2021-08-27 12:00:00,63.08,63.09,63.02,63.05,220231.0,55.8876,55.8965,55.8345,55.8611,220231.0
2021-08-27 12:30:00,63.05,63.09,63.04,63.09,303335.0,55.8611,55.8965,55.8522,55.8965,303335.0
2021-08-27 13:00:00,63.09,63.1,63.02,63.05,292443.0,55.8965,55.9054,55.8345,55.8611,292443.0
2021-08-27 13:30:00,63.05,63.08,63.04,63.06,729553.0,55.8611,55.8876,55.8522,55.8699,729553.0
2021-08-27 14:00:00,63.05,63.06,63.0,63.06,685163.0,55.8611,55.8699,55.8168,55.8699,685163.0
2021-08-27 14:30:00,63.05,63.1,63.04,63.09,360458.0,55.8611,55.9054,55.8522,55.8965,360458.0
2021-08-27 15:00:00,63.1,63.12,63.08,63.08,361208.0,55.9054,55.9231,55.8876,55.8876,361208.0
2021-08-27 15:30:00,63.09,63.13,63.07,63.13,735701.0,55.8965,55.9319,55.8788,55.9319,735701.0
2021-08-30 09:30:00,63.22,63.24,62.98,63.07,530803.0,56.0117,56.0294,55.799,55.8788,530803.0
2021-08-30 10:00:00,63.07,63.19,63.04,63.16,420525.0,55.8788,55.9851,55.8522,55.9585,420525.0
2021-08-30 10:30:00,63.15,63.27,63.13,63.26,414049.0,55.9497,56.056,55.9319,56.0471,414049.0
2021-08-30 11:00:00,63.26,63.32,63.21,63.3,608068.0,56.0471,56.1003,56.0028,56.0826,608068.0
2021-08-30 11:30:00,63.3,63.32,63.26,63.29,486518.0,56.0826,56.1003,56.0471,56.0737,486518.0
2021-08-30 12:00:00,63.29,63.32,63.26,63.3,324982.0,56.0737,56.1003,56.0471,56.0826,324982.0
2021-08-30 12:30:00,63.3,63.34,63.28,63.34,157901.0,56.0826,56.118,56.0648,56.118,157901.0
2021-08-30 13:00:00,63.34,63.34,63.26,63.29,617751.0,56.118,56.118,56.0471,56.0737,617751.0
2021-08-30 13:30:00,63.29,63.33,63.28,63.32,370651.0,56.0737,56.1091,56.0648,56.1003,370651.0
2021-08-30 14:00:00,63.31,63.35,63.3,63.35,318223.0,56.0914,56.1269,56.0826,56.1269,318223.0
2021-08-30 14:30:00,63.34,63.36,63.32,63.36,262996.0,56.118,56.1357,56.1003,56.1357,262996.0
2021-08-30 15:00:00,63.36,63.37,63.29,63.29,294180.0,56.1357,56.1446,56.0737,56.0737,294180.0
2021-08-30 15:30:00,63.28,63.31,63.24,63.25,596111.0,56.0648,56.0914,56.0294,56.0383,596111.0
2021-08-31 09:30:00,64.17,64.24,64.03,64.03,1521165.0,56.8534,56.9154,56.7293,56.7293,1521165.0
2021-08-31 10:00:00,64.03,64.15,64.02,64.09,846039.0,56.7293,56.8356,56.7205,56.7825,846039.0
2021-08-31 10:30:00,64.09,64.16,64.03,64.08,1222067.0,56.7825,56.8445,56.7293,56.7736,1222067.0
2021-08-31 11:00:00,64.09,64.15,64.05,64.1,614137.0,56.7825,56.8356,56.747,56.7913,614137.0
2021-08-31 11:30:00,64.1,64.17,64.08,64.12,516276.0,56.7913,56.8534,56.7736,56.8091,516276.0
2021-08-31 12:00:00,64.12,64.16,64.07,64.15,433615.0,56.8091,56.8445,56.7648,56.8356,433615.0
2021-08-31 12:30:00,64.16,64.16,64.1,64.14,560016.0,56.8445,56.8445,56.7913,56.8268,560016.0
2021-08-31 13:00:00,64.14,64.15,64.09,64.09,549812.0,56.8268,56.8356,56.7825,56.7825,549812.0
2021-08-31 13:30:00,64.09,64.12,64.07,64.11,334030.0,56.7825,56.8091,56.7648,56.8002,334030.0
2021-08-31 14:00:00,64.11,64.18,64.1,64.15,391905.0,56.8002,56.8622,56.7913,56.8356,391905.0
2021-08-31 14:30:00,64.15,64.18,64.14,64.17,262424.0,56.8356,56.8622,56.8268,56.8534,262424.0
2021-08-31 15:00:00,64.17,64.18,64.06,64.06,505763.0,56.8534,56.8622,56.7559,56.7559,505763.0
2021-08-31 15:30:00,64.07,64.2,64.06,64.07,1110920.0,56.7648,56.8799,56.7559,56.7648,1110920.0
2021-09-01 09:30:00,64.53,64.75,64.5,64.7,1008075.0,57.1723,57.3672,57.1457,57.3229,1008075.0
2021-09-01 10:00:00,64.71,64.92,64.7,64.86,761504.0,57.3318,57.5178,57.3229,57.4647,761504.0
2021-09-01 10:30:00,64.86,64.94,64.83,64.9,967454.0,57.4647,57.5356,57.4381,57.5001,967454.0
2021-09-01 11:00:00,64.9,64.95,64.85,64.9,386885.0,57.5001,57.5444,57.4558,57.5001,386885.0
2021-09-01 11:30:00,64.9,65.0,64.9,64.99,652374.0,57.5001,57.5887,57.5001,57.5799,652374.0
2021-09-01 12:00:00,64.98,65.13,64.95,65.13,358850.0,57.571,57.7039,57.5444,57.7039,358850.0
2021-09-01 12:30:00,65.13,65.13,65.02,65.06,508541.0,57.7039,57.7039,57.6064,57.6419,508541.0
2021-09-01 13:00:00,65.05,65.08,65.03,65.06,376111.0,57.633,57.6596,57.6153,57.6419,376111.0
2021-09-01 13:30:00,65.07,65.08,65.01,65.03,334931.0,57.6507,57.6596,57.5976,57.6153,334931.0
2021-09-01 14:00:00,65.02,65.07,65.0,65.03,499731.0,57.6064,57.6507,57.5887,57.6153,499731.0
2021-09-01 14:30:00,65.03,65.03,64.95,65.03,629892.0,57.6153,57.6153,57.5444,57.6153,629892.0
2021-09-01 15:00:00,65.03,65.03,64.95,64.98,692671.0,57.6153,57.6153,57.5444,57.571,692671.0
2021-09-01 15:30:00,64.97,65.0,64.89,64.93,1332004.0,57.5621,57.5887,57.4913,57.5267,1332004.0
2021-09-02 09:30:00,64.84,64.88,64.69,64.73,1786394.0,57.447,57.4824,57.3141,57.3495,1786394.0
2021-09-02 10:00:00,64.73,64.82,64.67,64.81,843639.0,57.3495,57.4292,57.2964,57.4204,843639.0
2021-09-02 10:30:00,64.82,64.93,64.8,64.89,1102691.0,57.4292,57.5267,57.4115,57.4913,1102691.0
2021-09-02 11:00:00,64.89,64.93,64.87,64.91,959258.0,57.4913,57.5267,57.4735,57.509,959258.0
2021-09-02 11:30:00,64.91,64.92,64.79,64.79,828068.0,57.509,57.5178,57.4027,57.4027,828068.0
2021-09-02 12:00:00,64.79,64.81,64.71,64.75,336751.0,57.4027,57.4204,57.3318,57.3672,336751.0
2021-09-02 12:30:00,64.74,64.75,64.66,64.7,240246.0,57.3584,57.3672,57.2875,57.3229,240246.0
2021-09-02 13:00:00,64.71,64.72,64.63,64.65,313924.0,57.3318,57.3407,57.2609,57.2786,313924.0
2021-09-02 13:30:00,64.66,64.67,64.58,64.6,372879.0,57.2875,57.2964,57.2166,57.2343,372879.0
2021-09-02 14:00:00,64.6,64.63,64.56,64.58,429949.0,57.2343,57.2609,57.1989,57.2166,429949.0
2021-09-02 14:30:00,64.58,64.61,64.56,64.59,350670.0,57.2166,57.2432,57.1989,57.2255,350670.0
2021-09-02 15:00:00,64.59,64.63,64.56,64.57,476265.0,57.2255,57.2609,57.1989,57.2078,476265.0
2021-09-02 15:30:00,64.56,64.61,64.52,64.61,849090.0,57.1989,57.2432,57.1635,57.2432,849090.0
2021-09-03 09:30:00,64.77,64.97,64.72,64.96,757381.0,57.385,57.5621,57.3407,57.5533,757381.0
2021-09-03 10:00:00,64.96,64.98,64.86,64.92,681345.0,57.5533,57.571,57.4647,57.5178,681345.0
2021-09-03 10:30:00,64.91,64.98,64.87,64.94,429037.0,57.509,57.571,57.4735,57.5356,429037.0
2021-09-03 11:00:00,64.95,64.99,64.85,64.9,411498.0,57.5444,57.5799,57.4558,57.5001,411498.0
2021-09-03 11:30:00,64.9,64.94,64.86,64.89,353751.0,57.5001,57.5356,57.4647,57.4913,353751.0
2021-09-03 12:00:00,64.88,64.92,64.87,64.9,326557.0,57.4824,57.5178,57.4735,57.5001,326557.0
2021-09-03 12:30:00,64.91,64.93,64.88,64.9,201053.0,57.509,57.5267,57.4824,57.5001,201053.0
2021-09-03 13:00:00,64.91,64.97,64.9,64.96,210742.0,57.509,57.5621,57.5001,57.5533,210742.0
2021-09-03 13:30:00,64.96,64.97,64.94,64.95,258838.0,57.5533,57.5621,57.5356,57.5444,258838.0
2021-09-03 14:00:00,64.95,64.98,64.93,64.95,205199.0,57.5444,57.571,57.5267,57.5444,205199.0
2021-09-03 14:30:00,64.95,65.0,64.93,65.0,231047.0,57.5444,57.5887,57.5267,57.5887,231047.0
2021-09-03 15:00:00,65.0,65.02,64.97,64.98,589543.0,57.5887,57.6064,57.5621,57.571,589543.0
2021-09-03 15:30:00,64.98,65.0,64.9,64.94,1279548.0,57.571,57.5887,57.5001,57.5356,1279548.0
2021-09-07 09:30:00,65.09,65.39,65.04,65.36,2138540.0,57.6685,57.9343,57.6242,57.9077,2138540.0
2021-09-07 10:00:00,65.36,65.4,65.18,65.23,766707.0,57.9077,57.9431,57.7482,57.7925,766707.0
2021-09-07 10:30:00,65.23,65.33,65.2,65.33,526030.0,57.7925,57.8811,57.7659,57.8811,526030.0
2021-09-07 11:00:00,65.33,65.33,65.2,65.23,288683.0,57.8811,57.8811,57.7659,57.7925,288683.0
2021-09-07 11:30:00,65.24,65.36,65.23,65.35,407760.0,57.8014,57.9077,57.7925,57.8988,407760.0
2021-09-07 12:00:00,65.35,65.38,65.29,65.32,425404.0,57.8988,57.9254,57.8457,57.8722,425404.0
2021-09-07 12:30:00,65.32,65.41,65.31,65.33,587481.0,57.8722,57.952,57.8634,57.8811,587481.0
2021-09-07 13:00:00,65.33,65.4,65.31,65.37,233661.0,57.8811,57.9431,57.8634,57.9165,233661.0
2021-09-07 13:30:00,65.37,65.41,65.36,65.39,200381.0,57.9165,57.952,57.9077,57.9343,200381.0
2021-09-07 14:00:00,65.4,65.41,65.36,65.4,229023.0,57.9431,57.952,57.9077,57.9431,229023.0
2021-09-07 14:30:00,65.39,65.41,65.38,65.4,429786.0,57.9343,57.952,57.9254,57.9431,429786.0
2021-09-07 15:00:00,65.4,65.4,65.29,65.3,641757.0,57.9431,57.9431,57.8457,57.8545,641757.0
2021-09-07 15:30:00,65.3,65.32,65.24,65.28,1090119.0,57.8545,57.8722,57.8014,57.8368,1090119.0
2021-09-08 09:30:00,64.85,64.86,64.48,64.52,1291921.0,57.4558,57.4647,57.128,57.1635,1291921.0
2021-09-08 10:00:00,64.52,64.57,64.43,64.45,1042714.0,57.1635,57.2078,57.0837,57.1014,1042714.0
2021-09-08 10:30:00,64.45,64.47,64.17,64.25,1064061.0,57.1014,57.1192,56.8534,56.9242,1064061.0
2021-09-08 11:00:00,64.24,64.37,64.24,64.31,589919.0,56.9154,57.0306,56.9154,56.9774,589919.0
2021-09-08 11:30:00,64.32,64.36,64.23,64.28,325496.0,56.9863,57.0217,56.9065,56.9508,325496.0
2021-09-08 12:00:00,64.28,64.41,64.22,64.39,410835.0,56.9508,57.066,56.8977,57.0483,410835.0
2021-09-08 12:30:00,64.39,64.42,64.3,64.31,296059.0,57.0483,57.0749,56.9685,56.9774,296059.0
2021-09-08 13:00:00,64.31,64.37,64.28,64.36,413451.0,56.9774,57.0306,56.9508,57.0217,413451.0
2021-09-08 13:30:00,64.36,64.39,64.31,64.33,412345.0,57.0217,57.0483,56.9774,56.9951,412345.0
2021-09-08 14:00:00,64.32,64.41,64.31,64.38,670573.0,56.9863,57.066,56.9774,57.0394,670573.0
2021-09-08 14:30:00,64.38,64.4,64.34,64.36,424896.0,57.0394,57.0571,57.004,57.0217,424896.0
2021-09-08 15:00:00,64.36,64.39,64.33,64.34,477884.0,57.0217,57.0483,56.9951,57.004,477884.0
2021-09-08 15:30:00,64.34,64.34,64.27,64.28,2083935.0,57.004,57.004,56.942,56.9508,2083935.0
2021-09-09 09:30:00,64.07,64.25,63.94,64.19,1347581.0,56.7648,56.9242,56.6496,56.8711,1347581.0
2021-09-09 10:00:00,64.18,64.32,64.15,64.29,958775.0,56.8622,56.9863,56.8356,56.9597,958775.0
2021-09-09 10:30:00,64.28,64.34,64.26,64.27,1585098.0,56.9508,57.004,56.9331,56.942,1585098.0
2021-09-09 11:00:00,64.28,64.32,64.18,64.21,1568244.0,56.9508,56.9863,56.8622,56.8888,1568244.0
2021-09-09 11:30:00,64.21,64.24,64.13,64.19,1180846.0,56.8888,56.9154,56.8179,56.8711,1180846.0
2021-09-09 12:00:00,64.19,64.24,64.17,64.23,184253.0,56.8711,56.9154,56.8534,56.9065,184253.0
2021-09-09 12:30:00,64.24,64.28,64.2,64.21,503739.0,56.9154,56.9508,56.8799,56.8888,503739.0
2021-09-09 13:00:00,64.21,64.27,64.03,64.1,731456.0,56.8888,56.942,56.7293,56.7913,731456.0
2021-09-09 13:30:00,64.09,64.1,64.02,64.06,292552.0,56.7825,56.7913,56.7205,56.7559,292552.0
2021-09-09 14:00:00,64.06,64.11,63.99,64.11,318472.0,56.7559,56.8002,56.6939,56.8002,318472.0
2021-09-09 14:30:00,64.11,64.16,64.04,64.14,369306.0,56.8002,56.8445,56.7382,56.8268,369306.0
2021-09-09 15:00:00,64.14,64.16,64.1,64.13,322077.0,56.8268,56.8445,56.7913,56.8179,322077.0
2021-09-09 15:30:00,64.13,64.35,64.1,64.22,1406263.0,56.8179,57.0128,56.7913,56.8977,1406263.0
2021-09-10 09:30:00,64.74,64.79,64.65,64.71,540699.0,57.3584,57.4027,57.2786,57.3318,540699.0
2021-09-10 10:00:00,64.72,64.73,64.56,64.58,745103.0,57.3407,57.3495,57.1989,57.2166,745103.0
2021-09-10 10:30:00,64.59,64.59,64.33,64.42,1215623.0,57.2255,57.2255,56.9951,57.0749,1215623.0
2021-09-10 11:00:00,64.42,64.44,64.32,64.38,364206.0,57.0749,57.0926,56.9863,57.0394,364206.0
2021-09-10 11:30:00,64.37,64.45,64.36,64.43,314098.0,57.0306,57.1014,57.0217,57.0837,314098.0
2021-09-10 12:00:00,64.44,64.49,64.42,64.47,173586.0,57.0926,57.1369,57.0749,57.1192,173586.0
2021-09-10 12:30:00,64.47,64.51,64.45,64.45,209447.0,57.1192,57.1546,57.1014,57.1014,209447.0
2021-09-10 13:00:00,64.45,64.46,64.36,64.37,241653.0,57.1014,57.1103,57.0217,57.0306,241653.0
2021-09-10 13:30:00,64.37,64.4,64.35,64.39,142404.0,57.0306,57.0571,57.0128,57.0483,142404.0
2021-09-10 14:00:00,64.39,64.41,64.35,64.35,221943.0,57.0483,57.066,57.0128,57.0128,221943.0
2021-09-10 14:30:00,64.36,64.37,64.31,64.34,287794.0,57.0217,57.0306,56.9774,57.004,287794.0
2021-09-10 15:00:00,64.34,64.35,64.22,64.23,1136789.0,57.004,57.0128,56.8977,56.9065,1136789.0
2021-09-10 15:30:00,64.23,64.25,64.16,64.17,1985653.0,56.9065,56.9242,56.8445,56.8534,1985653.0
2021-09-13 09:30:00,64.29,64.3,64.05,64.18,507904.0,56.9597,56.9685,56.747,56.8622,507904.0
2021-09-13 10:00:00,64.19,64.26,64.09,64.25,1546970.0,56.8711,56.9331,56.7825,56.9242,1546970.0
2021-09-13 10:30:00,64.24,64.41,64.16,64.39,879798.0,56.9154,57.066,56.8445,57.0483,879798.0
2021-09-13 11:00:00,64.4,64.44,64.27,64.37,647308.0,57.0571,57.0926,56.942,57.0306,647308.0
2021-09-13 11:30:00,64.38,64.45,64.36,64.38,936408.0,57.0394,57.1014,57.0217,57.0394,936408.0
2021-09-13 12:00:00,64.39,64.53,64.37,64.51,737255.0,57.0483,57.1723,57.0306,57.1546,737255.0
2021-09-13 12:30:00,64.51,64.53,64.46,64.49,2549358.0,57.1546,57.1723,57.1103,57.1369,2549358.0
2021-09-13 13:00:00,64.5,64.51,64.37,64.38,464464.0,57.1457,57.1546,57.0306,57.0394,464464.0
2021-09-13 13:30:00,64.39,64.4,64.31,64.34,485398.0,57.0483,57.0571,56.9774,57.004,485398.0
2021-09-13 14:00:00,64.34,64.38,64.26,64.27,547466.0,57.004,57.0394,56.9331,56.942,547466.0
2021-09-13 14:30:00,64.27,64.34,64.23,64.34,610031.0,56.942,57.004,56.9065,57.004,610031.0
2021-09-13 15:00:00,64.34,64.35,64.24,64.34,1115745.0,57.004,57.0128,56.9154,57.004,1115745.0
2021-09-13 15:30:00,64.35,64.41,64.3,64.38,1567616.0,57.0128,57.066,56.9685,57.0394,1567616.0
2021-09-14 09:30:00,64.26,64.32,63.97,63.98,957143.0,56.9331,56.9863,56.6762,56.685,957143.0
2021-09-14 10:00:00,63.98,64.03,63.9,63.99,1230623.0,56.685,56.7293,56.6141,56.6939,1230623.0
2021-09-14 10:30:00,63.99,64.0,63.87,63.92,1007497.0,56.6939,56.7027,56.5876,56.6319,1007497.0
2021-09-14 11:00:00,63.93,64.06,63.92,64.05,2207465.0,56.6407,56.7559,56.6319,56.747,2207465.0
2021-09-14 11:30:00,64.05,64.11,64.04,64.11,858215.0,56.747,56.8002,56.7382,56.8002,858215.0
2021-09-14 12:00:00,64.12,64.14,64.08,64.1,288644.0,56.8091,56.8268,56.7736,56.7913,288644.0
2021-09-14 12:30:00,64.1,64.11,64.03,64.05,742053.0,56.7913,56.8002,56.7293,56.747,742053.0
2021-09-14 13:00:00,64.05,64.08,63.94,64.03,401652.0,56.747,56.7736,56.6496,56.7293,401652.0
2021-09-14 13:30:00,64.02,64.06,63.96,64.05,573113.0,56.7205,56.7559,56.6673,56.747,573113.0
2021-09-14 14:00:00,64.06,64.07,63.93,63.94,689654.0,56.7559,56.7648,56.6407,56.6496,689654.0
2021-09-14 14:30:00,63.93,63.93,63.82,63.87,780814.0,56.6407,56.6407,56.5433,56.5876,780814.0
2021-09-14 15:00:00,63.87,63.88,63.79,63.8,1046380.0,56.5876,56.5964,56.5167,56.5255,1046380.0
2021-09-14 15:30:00,63.8,63.92,63.77,63.91,1781071.0,56.5255,56.6319,56.499,56.623,1781071.0
2021-09-15 09:30:00,63.74,63.78,63.53,63.7,979732.0,56.4724,56.5078,56.2863,56.437,979732.0
2021-09-15 10:00:00,63.7,63.76,63.55,63.61,817307.0,56.437,56.4901,56.3041,56.3572,817307.0
2021-09-15 10:30:00,63.62,63.69,63.55,63.61,552015.0,56.3661,56.4281,56.3041,56.3572,552015.0
2021-09-15 11:00:00,63.61,63.61,63.5,63.54,507477.0,56.3572,56.3572,56.2598,56.2952,507477.0
2021-09-15 11:30:00,63.53,63.57,63.5,63.56,1187264.0,56.2863,56.3218,56.2598,56.3129,1187264.0
2021-09-15 12:00:00,63.55,63.59,63.52,63.56,677124.0,56.3041,56.3395,56.2775,56.3129,677124.0
2021-09-15 12:30:00,63.57,63.68,63.57,63.67,586751.0,56.3218,56.4192,56.3218,56.4104,586751.0
2021-09-15 13:00:00,63.67,63.73,63.66,63.73,590072.0,56.4104,56.4635,56.4015,56.4635,590072.0
2021-09-15 13:30:00,63.73,63.78,63.72,63.72,500294.0,56.4635,56.5078,56.4547,56.4547,500294.0
2021-09-15 14:00:00,63.71,63.81,63.71,63.78,383035.0,56.4458,56.5344,56.4458,56.5078,383035.0
2021-09-15 14:30:00,63.78,63.84,63.77,63.82,300165.0,56.5078,56.561,56.499,56.5433,300165.0
2021-09-15 15:00:00,63.82,63.89,63.81,63.89,424829.0,56.5433,56.6053,56.5344,56.6053,424829.0
2021-09-15 15:30:00,63.89,63.94,63.86,63.93,881058.0,56.6053,56.6496,56.5787,56.6407,881058.0
2021-09-16 09:30:00,63.07,63.07,62.84,62.89,1067954.0,55.8788,55.8788,55.675,55.7193,1067954.0
2021-09-16 10:00:00,62.89,63.03,62.87,63.03,1031615.0,55.7193,55.8433,55.7016,55.8433,1031615.0
2021-09-16 10:30:00,63.03,63.11,62.99,63.05,1597532.0,55.8433,55.9142,55.8079,55.8611,1597532.0
2021-09-16 11:00:00,63.05,63.11,63.03,63.07,999450.0,55.8611,55.9142,55.8433,55.8788,999450.0
2021-09-16 11:30:00,63.07,63.12,63.01,63.12,998424.0,55.8788,55.9231,55.8256,55.9231,998424.0
2021-09-16 12:00:00,63.12,63.16,63.08,63.1,363648.0,55.9231,55.9585,55.8876,55.9054,363648.0
2021-09-16 12:30:00,63.1,63.14,63.06,63.09,431219.0,55.9054,55.9408,55.8699,55.8965,431219.0
2021-09-16 13:00:00,63.09,63.12,63.07,63.11,294447.0,55.8965,55.9231,55.8788,55.9142,294447.0
2021-09-16 13:30:00,63.1,63.17,63.05,63.17,487056.0,55.9054,55.9674,55.8611,55.9674,487056.0
2021-09-16 14:00:00,63.16,63.21,63.13,63.2,341708.0,55.9585,56.0028,55.9319,55.994,341708.0
2021-09-16 14:30:00,63.21,63.22,63.16,63.21,377366.0,56.0028,56.0117,55.9585,56.0028,377366.0
2021-09-16 15:00:00,63.21,63.28,63.16,63.16,611829.0,56.0028,56.0648,55.9585,55.9585,611829.0
2021-09-16 15:30:00,63.17,63.24,63.16,63.24,1358590.0,55.9674,56.0294,55.9585,56.0294,1358590.0
2021-09-17 09:30:00,63.24,63.31,63.02,63.06,1055293.0,56.0294,56.0914,55.8345,55.8699,1055293.0
2021-09-17 10:00:00,63.06,63.12,62.99,63.09,1830805.0,55.8699,55.9231,55.8079,55.8965,1830805.0
2021-09-17 10:30:00,63.09,63.09,62.9,62.95,566504.0,55.8965,55.8965,55.7282,55.7725,566504.0
2021-09-17 11:00:00,62.95,63.01,62.83,62.93,805496.0,55.7725,55.8256,55.6661,55.7547,805496.0
2021-09-17 11:30:00,62.93,63.0,62.84,62.94,746272.0,55.7547,55.8168,55.675,55.7636,746272.0
2021-09-17 12:00:00,62.95,63.08,62.93,63.04,521187.0,55.7725,55.8876,55.7547,55.8522,521187.0
2021-09-17 12:30:00,63.04,63.1,63.04,63.06,607049.0,55.8522,55.9054,55.8522,55.8699,607049.0
2021-09-17 13:00:00,63.05,63.07,62.93,62.99,379106.0,55.8611,55.8788,55.7547,55.8079,379106.0
2021-09-17 13:30:00,63.0,63.0,62.83,62.88,477717.0,55.8168,55.8168,55.6661,55.7104,477717.0
2021-09-17 14:00:00,62.88,62.96,62.86,62.91,572160.0,55.7104,55.7813,55.6927,55.737,572160.0
2021-09-17 14:30:00,62.91,62.99,62.87,62.95,588334.0,55.737,55.8079,55.7016,55.7725,588334.0
2021-09-17 15:00:00,62.96,63.0,62.94,62.95,795952.0,55.7813,55.8168,55.7636,55.7725,795952.0
2021-09-17 15:30:00,62.94,63.04,62.93,62.95,1782370.0,55.7636,55.8522,55.7547,55.7725,1782370.0
2021-09-20 09:30:00,61.43,61.8,61.41,61.67,1729387.0,54.4258,54.7536,54.4081,54.6384,1729387.0
2021-09-20 10:00:00,61.66,61.73,61.56,61.63,1448735.0,54.6296,54.6916,54.541,54.603,1448735.0
2021-09-20 10:30:00,61.62,61.68,61.5,61.53,1052097.0,54.5941,54.6473,54.4878,54.5144,1052097.0
2021-09-20 11:00:00,61.52,61.63,61.45,61.57,886620.0,54.5055,54.603,54.4435,54.5498,886620.0
2021-09-20 11:30:00,61.57,61.58,61.35,61.37,941209.0,54.5498,54.5587,54.3549,54.3726,941209.0
2021-09-20 12:00:00,61.37,61.38,61.17,61.25,874335.0,54.3726,54.3815,54.1954,54.2663,874335.0
2021-09-20 12:30:00,61.25,61.26,61.11,61.13,832395.0,54.2663,54.2752,54.1423,54.16,832395.0
2021-09-20 13:00:00,61.13,61.17,61.01,61.16,978341.0,54.16,54.1954,54.0537,54.1866,978341.0
2021-09-20 13:30:00,61.16,61.2,61.08,61.08,777375.0,54.1866,54.222,54.1157,54.1157,777375.0
2021-09-20 14:00:00,61.08,61.11,60.86,60.88,915062.0,54.1157,54.1423,53.9208,53.9385,915062.0
2021-09-20 14:30:00,60.88,60.98,60.83,60.88,669347.0,53.9385,54.0271,53.8942,53.9385,669347.0
2021-09-20 15:00:00,60.87,61.02,60.8,61.02,834711.0,53.9296,54.0625,53.8676,54.0625,834711.0
2021-09-20 15:30:00,61.02,61.34,61.01,61.31,1604073.0,54.0625,54.346,54.0537,54.3195,1604073.0
2021-09-21 09:30:00,61.75,61.85,61.61,61.8,1499322.0,54.7093,54.7979,54.5853,54.7536,1499322.0
2021-09-21 10:00:00,61.8,61.83,61.54,61.64,1196701.0,54.7536,54.7802,54.5232,54.6118,1196701.0
2021-09-21 10:30:00,61.64,61.72,61.48,61.52,945427.0,54.6118,54.6827,54.4701,54.5055,945427.0
2021-09-21 11:00:00,61.53,61.66,61.46,61.56,890551.0,54.5144,54.6296,54.4524,54.541,890551.0
2021-09-21 11:30:00,61.55,61.71,61.55,61.7,1105192.0,54.5321,54.6739,54.5321,54.665,1105192.0
2021-09-21 12:00:00,61.71,61.83,61.69,61.83,615489.0,54.6739,54.7802,54.6561,54.7802,615489.0
2021-09-21 12:30:00,61.83,61.87,61.73,61.81,572286.0,54.7802,54.8156,54.6916,54.7624,572286.0
2021-09-21 13:00:00,61.81,61.84,61.74,61.76,644475.0,54.7624,54.789,54.7004,54.7181,644475.0
2021-09-21 13:30:00,61.77,61.83,61.72,61.79,480520.0,54.727,54.7802,54.6827,54.7447,480520.0
2021-09-21 14:00:00,61.79,61.84,61.69,61.7,1031803.0,54.7447,54.789,54.6561,54.665,1031803.0
2021-09-21 14:30:00,61.7,61.87,61.69,61.8,710118.0,54.665,54.8156,54.6561,54.7536,710118.0
2021-09-21 15:00:00,61.8,61.87,61.76,61.83,1165201.0,54.7536,54.8156,54.7181,54.7802,1165201.0
2021-09-21 15:30:00,61.83,61.86,61.71,61.72,1132330.0,54.7802,54.8067,54.6739,54.6827,1132330.0
2021-09-22 09:30:00,62.33,62.74,62.33,62.68,1765366.0,55.2232,55.5864,55.2232,55.5333,1765366.0
2021-09-22 10:00:00,62.7,62.86,62.64,62.64,1050280.0,55.551,55.6927,55.4978,55.4978,1050280.0
2021-09-22 10:30:00,62.64,62.68,62.57,62.65,751653.0,55.4978,55.5333,55.4358,55.5067,751653.0
2021-09-22 11:00:00,62.65,62.77,62.61,62.77,705520.0,55.5067,55.613,55.4712,55.613,705520.0
2021-09-22 11:30:00,62.77,62.91,62.73,62.81,1194571.0,55.613,55.737,55.5776,55.6484,1194571.0
2021-09-22 12:00:00,62.82,62.83,62.69,62.71,432931.0,55.6573,55.6661,55.5421,55.5598,432931.0
2021-09-22 12:30:00,62.71,62.75,62.65,62.66,632365.0,55.5598,55.5953,55.5067,55.5155,632365.0
2021-09-22 13:00:00,62.67,62.67,62.59,62.65,506656.0,55.5244,55.5244,55.4535,55.5067,506656.0
2021-09-22 13:30:00,62.65,62.67,62.61,62.63,477969.0,55.5067,55.5244,55.4712,55.489,477969.0
2021-09-22 14:00:00,62.55,62.95,62.39,62.95,1195706.0,55.4181,55.7725,55.2763,55.7725,1195706.0
2021-09-22 14:30:00,62.94,62.97,62.37,62.49,1637528.0,55.7636,55.7902,55.2586,55.3649,1637528.0
2021-09-22 15:00:00,62.49,62.75,62.41,62.68,1482522.0,55.3649,55.5953,55.294,55.5333,1482522.0
2021-09-22 15:30:00,62.68,62.7,62.52,62.56,1668129.0,55.5333,55.551,55.3915,55.4269,1668129.0
2021-09-23 09:30:00,62.83,62.98,62.72,62.96,1705077.0,55.6661,55.799,55.5687,55.7813,1705077.0
2021-09-23 10:00:00,62.96,63.04,62.87,62.92,1092286.0,55.7813,55.8522,55.7016,55.7459,1092286.0
2021-09-23 10:30:00,62.92,62.99,62.88,62.97,835193.0,55.7459,55.8079,55.7104,55.7902,835193.0
2021-09-23 11:00:00,62.97,62.98,62.84,62.91,574068.0,55.7902,55.799,55.675,55.737,574068.0
2021-09-23 11:30:00,62.91,62.94,62.86,62.94,1665307.0,55.737,55.7636,55.6927,55.7636,1665307.0
2021-09-23 12:00:00,62.94,62.98,62.87,62.98,738432.0,55.7636,55.799,55.7016,55.799,738432.0
2021-09-23 12:30:00,62.98,63.03,62.96,62.98,433901.0,55.799,55.8433,55.7813,55.799,433901.0
2021-09-23 13:00:00,62.98,63.07,62.97,63.07,247775.0,55.799,55.8788,55.7902,55.8788,247775.0
2021-09-23 13:30:00,63.07,63.11,63.04,63.09,372102.0,55.8788,55.9142,55.8522,55.8965,372102.0
2021-09-23 14:00:00,63.09,63.09,62.99,63.0,405222.0,55.8965,55.8965,55.8079,55.8168,405222.0
2021-09-23 14:30:00,63.0,63.03,62.96,63.01,320365.0,55.8168,55.8433,55.7813,55.8256,320365.0
2021-09-23 15:00:00,63.0,63.02,62.95,62.98,199494.0,55.8168,55.8345,55.7725,55.799,199494.0
2021-09-23 15:30:00,62.99,63.05,62.98,63.03,2802724.0,55.8079,55.8611,55.799,55.8433,2802724.0
2021-09-24 09:30:00,62.39,62.5,62.28,62.38,1187317.0,55.2763,55.3738,55.1789,55.2675,1187317.0
2021-09-24 10:00:00,62.39,62.44,62.26,62.33,488642.0,55.2763,55.3206,55.1611,55.2232,488642.0
2021-09-24 10:30:00,62.34,62.37,62.29,62.37,2243337.0,55.232,55.2586,55.1877,55.2586,2243337.0
2021-09-24 11:00:00,62.37,62.42,62.35,62.37,521714.0,55.2586,55.3029,55.2409,55.2586,521714.0
2021-09-24 11:30:00,62.36,62.43,62.32,62.42,359565.0,55.2497,55.3118,55.2143,55.3029,359565.0
2021-09-24 12:00:00,62.42,62.5,62.41,62.47,459368.0,55.3029,55.3738,55.294,55.3472,459368.0
2021-09-24 12:30:00,62.48,62.49,62.42,62.43,223517.0,55.3561,55.3649,55.3029,55.3118,223517.0
2021-09-24 13:00:00,62.43,62.46,62.41,62.43,278938.0,55.3118,55.3383,55.294,55.3118,278938.0
2021-09-24 13:30:00,62.43,62.43,62.36,62.36,463402.0,55.3118,55.3118,55.2497,55.2497,463402.0
2021-09-24 14:00:00,62.36,62.4,62.36,62.39,354916.0,55.2497,55.2852,55.2497,55.2763,354916.0
2021-09-24 14:30:00,62.38,62.45,62.38,62.44,355888.0,55.2675,55.3295,55.2675,55.3206,355888.0
2021-09-24 15:00:00,62.44,62.44,62.33,62.34,670934.0,55.3206,55.3206,55.2232,55.232,670934.0
2021-09-24 15:30:00,62.34,62.35,62.26,62.29,3479151.0,55.232,55.2409,55.1611,55.1877,3479151.0
2021-09-27 09:30:00,62.35,62.46,62.17,62.42,1048178.0,55.2409,55.3383,55.0814,55.3029,1048178.0
2021-09-27 10:00:00,62.41,62.61,62.38,62.57,888229.0,55.294,55.4712,55.2675,55.4358,888229.0
2021-09-27 10:30:00,62.56,62.65,62.53,62.59,578245.0,55.4269,55.5067,55.4004,55.4535,578245.0
2021-09-27 11:00:00,62.59,62.67,62.56,62.6,555182.0,55.4535,55.5244,55.4269,55.4624,555182.0
2021-09-27 11:30:00,62.6,62.65,62.51,62.61,445278.0,55.4624,55.5067,55.3826,55.4712,445278.0
2021-09-27 12:00:00,62.6,62.7,62.57,62.69,444859.0,55.4624,55.551,55.4358,55.5421,444859.0
2021-09-27 12:30:00,62.68,62.7,62.62,62.65,265154.0,55.5333,55.551,55.4801,55.5067,265154.0
2021-09-27 13:00:00,62.65,62.77,62.65,62.76,321878.0,55.5067,55.613,55.5067,55.6041,321878.0
2021-09-27 13:30:00,62.77,62.78,62.71,62.76,224048.0,55.613,55.6218,55.5598,55.6041,224048.0
2021-09-27 14:00:00,62.77,62.79,62.7,62.74,324625.0,55.613,55.6307,55.551,55.5864,324625.0
2021-09-27 14:30:00,62.74,62.75,62.65,62.66,313332.0,55.5864,55.5953,55.5067,55.5155,313332.0
2021-09-27 15:00:00,62.65,62.77,62.65,62.74,447401.0,55.5067,55.613,55.5067,55.5864,447401.0
2021-09-27 15:30:00,62.74,62.83,62.67,62.68,909800.0,55.5864,55.6661,55.5244,55.5333,909800.0
2021-09-28 09:30:00,62.27,62.38,61.99,62.09,879141.0,55.17,55.2675,54.9219,55.0105,879141.0
2021-09-28 10:00:00,62.08,62.08,61.82,61.95,1045078.0,55.0017,55.0017,54.7713,54.8865,1045078.0
2021-09-28 10:30:00,61.95,61.99,61.84,61.87,844900.0,54.8865,54.9219,54.789,54.8156,844900.0
2021-09-28 11:00:00,61.87,61.91,61.7,61.8,610149.0,54.8156,54.851,54.665,54.7536,610149.0
2021-09-28 11:30:00,61.8,61.83,61.7,61.76,655990.0,54.7536,54.7802,54.665,54.7181,655990.0
2021-09-28 12:00:00,61.75,61.91,61.73,61.89,678621.0,54.7093,54.851,54.6916,54.8333,678621.0
2021-09-28 12:30:00,61.89,61.89,61.7,61.72,591697.0,54.8333,54.8333,54.665,54.6827,591697.0
2021-09-28 13:00:00,61.72,61.85,61.66,61.8,597027.0,54.6827,54.7979,54.6296,54.7536,597027.0
2021-09-28 13:30:00,61.8,61.89,61.69,61.7,631928.0,54.7536,54.8333,54.6561,54.665,631928.0
2021-09-28 14:00:00,61.7,61.84,61.64,61.84,920546.0,54.665,54.789,54.6118,54.789,920546.0
2021-09-28 14:30:00,61.83,61.94,61.77,61.92,890691.0,54.7802,54.8776,54.727,54.8599,890691.0
2021-09-28 15:00:00,61.92,61.98,61.84,61.84,1673379.0,54.8599,54.9131,54.789,54.789,1673379.0
2021-09-28 15:30:00,61.84,61.9,61.75,61.84,1209943.0,54.789,54.8422,54.7093,54.789,1209943.0
2021-09-29 09:30:00,61.69,61.84,61.57,61.79,736578.0,54.6561,54.789,54.5498,54.7447,736578.0
2021-09-29 10:00:00,61.79,61.84,61.72,61.77,754431.0,54.7447,54.789,54.6827,54.727,754431.0
2021-09-29 10:30:00,61.77,61.82,61.69,61.78,440382.0,54.727,54.7713,54.6561,54.7359,440382.0
2021-09-29 11:00:00,61.79,61.8,61.64,61.65,552486.0,54.7447,54.7536,54.6118,54.6207,552486.0
2021-09-29 11:30:00,61.65,61.66,61.52,61.56,438049.0,54.6207,54.6296,54.5055,54.541,438049.0
2021-09-29 12:00:00,61.56,61.6,61.39,61.41,404460.0,54.541,54.5764,54.3903,54.4081,404460.0
2021-09-29 12:30:00,61.41,61.47,61.37,61.42,373991.0,54.4081,54.4612,54.3726,54.4169,373991.0
2021-09-29 13:00:00,61.42,61.46,61.34,61.36,398020.0,54.4169,54.4524,54.346,54.3638,398020.0
2021-09-29 13:30:00,61.36,61.37,61.28,61.36,327704.0,54.3638,54.3726,54.2929,54.3638,327704.0
2021-09-29 14:00:00,61.36,61.51,61.33,61.49,398844.0,54.3638,54.4967,54.3372,54.4789,398844.0
2021-09-29 14:30:00,61.48,61.57,61.48,61.53,639432.0,54.4701,54.5498,54.4701,54.5144,639432.0
2021-09-29 15:00:00,61.54,61.56,61.47,61.49,332687.0,54.5232,54.541,54.4612,54.4789,332687.0
2021-09-29 15:30:00,61.5,61.5,61.26,61.29,647080.0,54.4878,54.4878,54.2752,54.3017,647080.0
2021-09-30 09:30:00,62.01,62.2,61.97,62.03,1544358.0,54.9396,55.108,54.9042,54.9574,1544358.0
2021-09-30 10:00:00,62.03,62.04,61.87,61.95,732837.0,54.9574,54.9662,54.8156,54.8865,732837.0
2021-09-30 10:30:00,61.95,61.99,61.83,61.89,536186.0,54.8865,54.9219,54.7802,54.8333,536186.0
2021-09-30 11:00:00,61.88,62.22,61.87,62.21,719082.0,54.8245,55.1257,54.8156,55.1168,719082.0
2021-09-30 11:30:00,62.21,62.21,61.77,61.87,562157.0,55.1168,55.1168,54.727,54.8156,562157.0
2021-09-30 12:00:00,61.88,61.92,61.68,61.73,339957.0,54.8245,54.8599,54.6473,54.6916,339957.0
2021-09-30 12:30:00,61.72,61.82,61.66,61.75,362766.0,54.6827,54.7713,54.6296,54.7093,362766.0
2021-09-30 13:00:00,61.75,61.91,61.73,61.76,479128.0,54.7093,54.851,54.6916,54.7181,479128.0
2021-09-30 13:30:00,61.76,61.85,61.72,61.84,425010.0,54.7181,54.7979,54.6827,54.789,425010.0
2021-09-30 14:00:00,61.84,61.95,61.83,61.9,499631.0,54.789,54.8865,54.7802,54.8422,499631.0
2021-09-30 14:30:00,61.89,62.02,61.88,61.93,632476.0,54.8333,54.9485,54.8245,54.8688,632476.0
2021-09-30 15:00:00,61.93,62.01,61.86,61.86,603200.0,54.8688,54.9396,54.8067,54.8067,603200.0
2021-09-30 15:30:00,61.86,61.99,61.73,61.75,1440320.0,54.8067,54.9219,54.6916,54.7093,1440320.0
2021-10-01 09:30:00,61.75,61.93,61.54,61.6,1315663.0,54.7093,54.8688,54.5232,54.5764,1315663.0
2021-10-01 10:00:00,61.6,61.67,61.32,61.38,1073849.0,54.5764,54.6384,54.3283,54.3815,1073849.0
2021-10-01 10:30:00,61.37,61.4,61.2,61.33,1174321.0,54.3726,54.3992,54.222,54.3372,1174321.0
2021-10-01 11:00:00,61.33,61.56,61.28,61.52,1232513.0,54.3372,54.541,54.2929,54.5055,1232513.0
2021-10-01 11:30:00,61.53,61.63,61.48,61.54,771530.0,54.5144,54.603,54.4701,54.5232,771530.0
2021-10-01 12:00:00,61.55,61.62,61.46,61.58,599850.0,54.5321,54.5941,54.4524,54.5587,599850.0
2021-10-01 12:30:00,61.58,61.63,61.53,61.59,538009.0,54.5587,54.603,54.5144,54.5675,538009.0
2021-10-01 13:00:00,61.59,61.72,61.54,61.69,489043.0,54.5675,54.6827,54.5232,54.6561,489043.0
2021-10-01 13:30:00,61.7,61.74,61.69,61.72,332941.0,54.665,54.7004,54.6561,54.6827,332941.0
2021-10-01 14:00:00,61.73,61.81,61.71,61.76,402060.0,54.6916,54.7624,54.6739,54.7181,402060.0
2021-10-01 14:30:00,61.76,61.79,61.7,61.76,230897.0,54.7181,54.7447,54.665,54.7181,230897.0
2021-10-01 15:00:00,61.77,61.82,61.72,61.73,581442.0,54.727,54.7713,54.6827,54.6916,581442.0
2021-10-01 15:30:00,61.73,61.82,61.71,61.77,789336.0,54.6916,54.7713,54.6739,54.727,789336.0
2021-10-04 09:30:00,61.32,61.35,61.09,61.18,1273908.0,54.3283,54.3549,54.1245,54.2043,1273908.0
2021-10-04 10:00:00,61.17,61.19,60.89,60.91,926269.0,54.1954,54.2131,53.9473,53.9651,926269.0
2021-10-04 10:30:00,60.9,60.9,60.64,60.68,1885680.0,53.9562,53.9562,53.7259,53.7613,1885680.0
2021-10-04 11:00:00,60.67,60.73,60.56,60.66,1050411.0,53.7524,53.8056,53.655,53.7436,1050411.0
2021-10-04 11:30:00,60.65,60.69,60.49,60.68,697586.0,53.7347,53.7702,53.593,53.7613,697586.0
2021-10-04 12:00:00,60.67,60.8,60.6,60.73,1077811.0,53.7524,53.8676,53.6904,53.8056,1077811.0
2021-10-04 12:30:00,60.72,60.83,60.68,60.79,764243.0,53.7967,53.8942,53.7613,53.8587,764243.0
2021-10-04 13:00:00,60.78,60.86,60.71,60.81,520921.0,53.8499,53.9208,53.7879,53.8765,520921.0
2021-10-04 13:30:00,60.82,60.89,60.81,60.83,588652.0,53.8853,53.9473,53.8765,53.8942,588652.0
2021-10-04 14:00:00,60.83,60.96,60.83,60.88,718736.0,53.8942,54.0094,53.8942,53.9385,718736.0
2021-10-04 14:30:00,60.89,60.97,60.84,60.9,747870.0,53.9473,54.0182,53.903,53.9562,747870.0
2021-10-04 15:00:00,60.91,60.96,60.74,60.76,921083.0,53.9651,54.0094,53.8144,53.8322,921083.0
2021-10-04 15:30:00,60.77,60.89,60.74,60.89,1480154.0,53.841,53.9473,53.8144,53.9473,1480154.0
2021-10-05 09:30:00,61.08,61.22,61.02,61.21,1388857.0,54.1157,54.2397,54.0625,54.2309,1388857.0
2021-10-05 10:00:00,61.21,61.32,61.19,61.29,1600525.0,54.2309,54.3283,54.2131,54.3017,1600525.0
2021-10-05 10:30:00,61.29,61.4,61.28,61.39,607007.0,54.3017,54.3992,54.2929,54.3903,607007.0
2021-10-05 11:00:00,61.39,61.46,61.37,61.41,554440.0,54.3903,54.4524,54.3726,54.4081,554440.0
2021-10-05 11:30:00,61.41,61.45,61.34,61.42,425208.0,54.4081,54.4435,54.346,54.4169,425208.0
2021-10-05 12:00:00,61.41,61.47,61.36,61.43,317027.0,54.4081,54.4612,54.3638,54.4258,317027.0
2021-10-05 12:30:00,61.43,61.48,61.41,61.45,351998.0,54.4258,54.4701,54.4081,54.4435,351998.0
2021-10-05 13:00:00,61.45,61.49,61.41,61.44,590065.0,54.4435,54.4789,54.4081,54.4346,590065.0
2021-10-05 13:30:00,61.44,61.51,61.43,61.5,205408.0,54.4346,54.4967,54.4258,54.4878,205408.0
2021-10-05 14:00:00,61.5,61.54,61.46,61.5,387863.0,54.4878,54.5232,54.4524,54.4878,387863.0
2021-10-05 14:30:00,61.5,61.52,61.46,61.47,515696.0,54.4878,54.5055,54.4524,54.4612,515696.0
2021-10-05 15:00:00,61.46,61.5,61.4,61.4,1734445.0,54.4524,54.4878,54.3992,54.3992,1734445.0
2021-10-05 15:30:00,61.4,61.43,61.29,61.33,811626.0,54.3992,54.4258,54.3017,54.3372,811626.0
2021-10-06 09:30:00,60.38,60.7,60.32,60.39,2640055.0,53.4955,53.779,53.4423,53.5044,2640055.0
2021-10-06 10:00:00,60.39,60.71,60.26,60.64,1585390.0,53.5044,53.7879,53.3892,53.7259,1585390.0
2021-10-06 10:30:00,60.64,60.73,60.57,60.69,847742.0,53.7259,53.8056,53.6638,53.7702,847742.0
2021-10-06 11:00:00,60.69,60.75,60.51,60.54,486719.0,53.7702,53.8233,53.6107,53.6373,486719.0
2021-10-06 11:30:00,60.54,60.75,60.49,60.73,589291.0,53.6373,53.8233,53.593,53.8056,589291.0
2021-10-06 12:00:00,60.74,60.76,60.44,60.47,1329799.0,53.8144,53.8322,53.5487,53.5752,1329799.0
2021-10-06 12:30:00,60.48,60.54,60.41,60.5,442735.0,53.5841,53.6373,53.5221,53.6018,442735.0
2021-10-06 13:00:00,60.51,60.62,60.44,60.62,525550.0,53.6107,53.7081,53.5487,53.7081,525550.0
2021-10-06 13:30:00,60.63,60.8,60.62,60.79,476207.0,53.717,53.8676,53.7081,53.8587,476207.0
2021-10-06 14:00:00,60.8,60.92,60.73,60.92,463876.0,53.8676,53.9739,53.8056,53.9739,463876.0
2021-10-06 14:30:00,60.91,60.99,60.88,60.9,622216.0,53.9651,54.0359,53.9385,53.9562,622216.0
2021-10-06 15:00:00,60.89,60.96,60.88,60.93,566089.0,53.9473,54.0094,53.9385,53.9828,566089.0
2021-10-06 15:30:00,60.93,61.01,60.89,60.97,1093000.0,53.9828,54.0537,53.9473,54.0182,1093000.0
2021-10-07 09:30:00,61.83,62.03,61.77,62.01,980982.0,54.7802,54.9574,54.727,54.9396,980982.0
2021-10-07 10:00:00,62.01,62.22,61.99,62.2,534178.0,54.9396,55.1257,54.9219,55.108,534178.0
2021-10-07 10:30:00,62.2,62.27,62.17,62.24,561403.0,55.108,55.17,55.0814,55.1434,561403.0
2021-10-07 11:00:00,62.24,62.29,62.18,62.26,643105.0,55.1434,55.1877,55.0903,55.1611,643105.0
2021-10-07 11:30:00,62.27,62.39,62.26,62.39,413319.0,55.17,55.2763,55.1611,55.2763,413319.0
2021-10-07 12:00:00,62.39,62.4,62.31,62.34,264630.0,55.2763,55.2852,55.2054,55.232,264630.0
2021-10-07 12:30:00,62.34,62.37,62.23,62.27,278298.0,55.232,55.2586,55.1346,55.17,278298.0
2021-10-07 13:00:00,62.27,62.29,62.22,62.29,177962.0,55.17,55.1877,55.1257,55.1877,177962.0
2021-10-07 13:30:00,62.29,62.29,62.22,62.23,193983.0,55.1877,55.1877,55.1257,55.1346,193983.0
2021-10-07 14:00:00,62.22,62.24,62.17,62.2,241644.0,55.1257,55.1434,55.0814,55.108,241644.0
2021-10-07 14:30:00,62.2,62.21,62.1,62.14,383860.0,55.108,55.1168,55.0194,55.0548,383860.0
2021-10-07 15:00:00,62.13,62.23,62.11,62.2,462581.0,55.046,55.1346,55.0282,55.108,462581.0
2021-10-07 15:30:00,62.2,62.23,62.13,62.17,1326256.0,55.108,55.1346,55.046,55.0814,1326256.0
2021-10-08 09:30:00,62.27,62.37,62.12,62.22,853596.0,55.17,55.2586,55.0371,55.1257,853596.0
2021-10-08 10:00:00,62.22,62.37,62.21,62.36,790157.0,55.1257,55.2586,55.1168,55.2497,790157.0
2021-10-08 10:30:00,62.36,62.39,62.18,62.28,576188.0,55.2497,55.2763,55.0903,55.1789,576188.0
2021-10-08 11:00:00,62.28,62.34,62.23,62.27,1195837.0,55.1789,55.232,55.1346,55.17,1195837.0
2021-10-08 11:30:00,62.28,62.3,62.19,62.2,989181.0,55.1789,55.1966,55.0991,55.108,989181.0
2021-10-08 12:00:00,62.2,62.23,62.14,62.15,308653.0,55.108,55.1346,55.0548,55.0637,308653.0
2021-10-08 12:30:00,62.15,62.27,62.14,62.26,174334.0,55.0637,55.17,55.0548,55.1611,174334.0
2021-10-08 13:00:00,62.26,62.29,62.18,62.24,612297.0,55.1611,55.1877,55.0903,55.1434,612297.0
2021-10-08 13:30:00,62.23,62.32,62.22,62.31,229502.0,55.1346,55.2143,55.1257,55.2054,229502.0
2021-10-08 14:00:00,62.31,62.43,62.31,62.42,231740.0,55.2054,55.3118,55.2054,55.3029,231740.0
2021-10-08 14:30:00,62.42,62.43,62.36,62.4,1059273.0,55.3029,55.3118,55.2497,55.2852,1059273.0
2021-10-08 15:00:00,62.4,62.44,62.38,62.42,871762.0,55.2852,55.3206,55.2675,55.3029,871762.0
2021-10-08 15:30:00,62.42,62.43,62.3,62.32,1183440.0,55.3029,55.3118,55.1966,55.2143,1183440.0
2021-10-11 09:30:00,62.63,62.8,62.51,62.73,688886.0,55.489,55.6396,55.3826,55.5776,688886.0
2021-10-11 10:00:00,62.73,62.75,62.64,62.69,514905.0,55.5776,55.5953,55.4978,55.5421,514905.0
2021-10-11 10:30:00,62.7,62.71,62.51,62.56,508998.0,55.551,55.5598,55.3826,55.4269,508998.0
2021-10-11 11:00:00,62.56,62.66,62.56,62.65,539760.0,55.4269,55.5155,55.4269,55.5067,539760.0
2021-10-11 11:30:00,62.64,62.71,62.62,62.69,374006.0,55.4978,55.5598,55.4801,55.5421,374006.0
2021-10-11 12:00:00,62.69,62.71,62.57,62.59,602999.0,55.5421,55.5598,55.4358,55.4535,602999.0
2021-10-11 12:30:00,62.59,62.59,62.52,62.56,239751.0,55.4535,55.4535,55.3915,55.4269,239751.0
2021-10-11 13:00:00,62.56,62.56,62.31,62.33,670474.0,55.4269,55.4269,55.2054,55.2232,670474.0
2021-10-11 13:30:00,62.34,62.4,62.31,62.36,468190.0,55.232,55.2852,55.2054,55.2497,468190.0
2021-10-11 14:00:00,62.35,62.43,62.32,62.38,370639.0,55.2409,55.3118,55.2143,55.2675,370639.0
2021-10-11 14:30:00,62.38,62.41,62.32,62.4,370574.0,55.2675,55.294,55.2143,55.2852,370574.0
2021-10-11 15:00:00,62.39,62.41,62.31,62.31,857370.0,55.2763,55.294,55.2054,55.2054,857370.0
2021-10-11 15:30:00,62.31,62.33,62.18,62.21,1163167.0,55.2054,55.2232,55.0903,55.1168,1163167.0
2021-10-12 09:30:00,62.22,62.33,62.05,62.25,969310.0,55.1257,55.2232,54.9751,55.1523,969310.0
2021-10-12 10:00:00,62.25,62.32,62.1,62.16,917177.0,55.1523,55.2143,55.0194,55.0725,917177.0
2021-10-12 10:30:00,62.16,62.18,62.05,62.05,554994.0,55.0725,55.0903,54.9751,54.9751,554994.0
2021-10-12 11:00:00,62.06,62.18,62.06,62.09,726763.0,54.9839,55.0903,54.9839,55.0105,726763.0
2021-10-12 11:30:00,62.1,62.14,62.04,62.14,443711.0,55.0194,55.0548,54.9662,55.0548,443711.0
2021-10-12 12:00:00,62.14,62.22,62.11,62.12,500068.0,55.0548,55.1257,55.0282,55.0371,500068.0
2021-10-12 12:30:00,62.13,62.14,62.02,62.05,843723.0,55.046,55.0548,54.9485,54.9751,843723.0
2021-10-12 13:00:00,62.05,62.06,61.98,62.03,475823.0,54.9751,54.9839,54.9131,54.9574,475823.0
2021-10-12 13:30:00,62.03,62.08,62.01,62.04,371768.0,54.9574,55.0017,54.9396,54.9662,371768.0
2021-10-12 14:00:00,62.04,62.13,62.02,62.1,848091.0,54.9662,55.046,54.9485,55.0194,848091.0
2021-10-12 14:30:00,62.1,62.11,62.02,62.03,717725.0,55.0194,55.0282,54.9485,54.9574,717725.0
2021-10-12 15:00:00,62.02,62.03,61.92,61.95,735410.0,54.9485,54.9574,54.8599,54.8865,735410.0
2021-10-12 15:30:00,61.95,61.99,61.86,61.88,952317.0,54.8865,54.9219,54.8067,54.8245,952317.0
2021-10-13 09:30:00,62.43,62.61,62.38,62.46,1215696.0,55.3118,55.4712,55.2675,55.3383,1215696.0
2021-10-13 10:00:00,62.46,62.53,62.29,62.44,851616.0,55.3383,55.4004,55.1877,55.3206,851616.0
2021-10-13 10:30:00,62.42,62.59,62.4,62.57,972364.0,55.3029,55.4535,55.2852,55.4358,972364.0
2021-10-13 11:00:00,62.56,62.72,62.56,62.61,637415.0,55.4269,55.5687,55.4269,55.4712,637415.0
2021-10-13 11:30:00,62.62,62.77,62.54,62.7,666537.0,55.4801,55.613,55.4092,55.551,666537.0
2021-10-13 12:00:00,62.71,62.79,62.7,62.78,475017.0,55.5598,55.6307,55.551,55.6218,475017.0
2021-10-13 12:30:00,62.77,62.78,62.66,62.73,264795.0,55.613,55.6218,55.5155,55.5776,264795.0
2021-10-13 13:00:00,62.72,62.77,62.7,62.75,424268.0,55.5687,55.613,55.551,55.5953,424268.0
2021-10-13 13:30:00,62.75,62.8,62.74,62.76,396723.0,55.5953,55.6396,55.5864,55.6041,396723.0
2021-10-13 14:00:00,62.77,62.86,62.71,62.77,568417.0,55.613,55.6927,55.5598,55.613,568417.0
2021-10-13 14:30:00,62.76,62.8,62.71,62.78,411039.0,55.6041,55.6396,55.5598,55.6218,411039.0
2021-10-13 15:00:00,62.79,62.84,62.72,62.74,574793.0,55.6307,55.675,55.5687,55.5864,574793.0
2021-10-13 15:30:00,62.73,62.8,62.73,62.77,1883703.0,55.5776,55.6396,55.5776,55.613,1883703.0
2021-10-14 09:30:00,63.08,63.15,62.77,62.86,908517.0,55.8876,55.9497,55.613,55.6927,908517.0
2021-10-14 10:00:00,62.87,62.91,62.8,62.86,1168366.0,55.7016,55.737,55.6396,55.6927,1168366.0
2021-10-14 10:30:00,62.86,62.89,62.8,62.87,746008.0,55.6927,55.7193,55.6396,55.7016,746008.0
2021-10-14 11:00:00,62.87,62.87,62.75,62.85,391589.0,55.7016,55.7016,55.5953,55.6839,391589.0
2021-10-14 11:30:00,62.85,62.98,62.81,62.97,413362.0,55.6839,55.799,55.6484,55.7902,413362.0
2021-10-14 12:00:00,62.97,62.98,62.91,62.92,311896.0,55.7902,55.799,55.737,55.7459,311896.0
2021-10-14 12:30:00,62.92,62.98,62.92,62.96,447129.0,55.7459,55.799,55.7459,55.7813,447129.0
2021-10-14 13:00:00,62.95,62.96,62.87,62.89,183318.0,55.7725,55.7813,55.7016,55.7193,183318.0
2021-10-14 13:30:00,62.89,62.99,62.89,62.97,321558.0,55.7193,55.8079,55.7193,55.7902,321558.0
2021-10-14 14:00:00,62.97,62.98,62.94,62.98,214238.0,55.7902,55.799,55.7636,55.799,214238.0
2021-10-14 14:30:00,62.98,63.02,62.97,63.01,330805.0,55.799,55.8345,55.7902,55.8256,330805.0
2021-10-14 15:00:00,63.01,63.01,62.94,62.98,328345.0,55.8256,55.8256,55.7636,55.799,328345.0
2021-10-14 15:30:00,62.98,63.04,62.94,62.96,1615103.0,55.799,55.8522,55.7636,55.7813,1615103.0
2021-10-15 09:30:00,63.29,63.53,63.2,63.53,679865.0,56.0737,56.2863,55.994,56.2863,679865.0
2021-10-15 10:00:00,63.53,63.62,63.5,63.5,480954.0,56.2863,56.3661,56.2598,56.2598,480954.0
2021-10-15 10:30:00,63.5,63.83,63.5,63.79,1148659.0,56.2598,56.5521,56.2598,56.5167,1148659.0
2021-10-15 11:00:00,63.8,63.82,63.71,63.75,901957.0,56.5255,56.5433,56.4458,56.4813,901957.0
2021-10-15 11:30:00,63.75,63.77,63.63,63.65,868604.0,56.4813,56.499,56.3749,56.3927,868604.0
2021-10-15 12:00:00,63.66,63.72,63.6,63.61,227841.0,56.4015,56.4547,56.3484,56.3572,227841.0
2021-10-15 12:30:00,63.61,63.67,63.58,63.66,216847.0,56.3572,56.4104,56.3306,56.4015,216847.0
2021-10-15 13:00:00,63.66,63.67,63.6,63.6,191405.0,56.4015,56.4104,56.3484,56.3484,191405.0
2021-10-15 13:30:00,63.6,63.65,63.59,63.65,351198.0,56.3484,56.3927,56.3395,56.3927,351198.0
2021-10-15 14:00:00,63.64,63.7,63.64,63.67,230512.0,56.3838,56.437,56.3838,56.4104,230512.0
2021-10-15 14:30:00,63.66,63.71,63.63,63.71,351891.0,56.4015,56.4458,56.3749,56.4458,351891.0
2021-10-15 15:00:00,63.71,63.74,63.65,63.7,880973.0,56.4458,56.4724,56.3927,56.437,880973.0
2021-10-15 15:30:00,63.7,63.76,63.68,63.74,1799141.0,56.437,56.4901,56.4192,56.4724,1799141.0
2021-10-18 09:30:00,63.35,63.56,63.29,63.49,630053.0,56.1269,56.3129,56.0737,56.2509,630053.0
2021-10-18 10:00:00,63.49,63.61,63.46,63.55,354152.0,56.2509,56.3572,56.2243,56.3041,354152.0
2021-10-18 10:30:00,63.56,63.62,63.51,63.59,483727.0,56.3129,56.3661,56.2686,56.3395,483727.0
2021-10-18 11:00:00,63.59,63.64,63.56,63.59,1087306.0,56.3395,56.3838,56.3129,56.3395,1087306.0
2021-10-18 11:30:00,63.59,63.72,63.58,63.72,304109.0,56.3395,56.4547,56.3306,56.4547,304109.0
2021-10-18 12:00:00,63.72,63.76,63.71,63.74,198577.0,56.4547,56.4901,56.4458,56.4724,198577.0
2021-10-18 12:30:00,63.74,63.74,63.69,63.72,237095.0,56.4724,56.4724,56.4281,56.4547,237095.0
2021-10-18 13:00:00,63.72,63.75,63.68,63.72,471724.0,56.4547,56.4813,56.4192,56.4547,471724.0
2021-10-18 13:30:00,63.71,63.73,63.7,63.7,382945.0,56.4458,56.4635,56.437,56.437,382945.0
2021-10-18 14:00:00,63.71,63.72,63.68,63.71,816942.0,56.4458,56.4547,56.4192,56.4458,816942.0
2021-10-18 14:30:00,63.71,63.72,63.67,63.71,1284247.0,56.4458,56.4547,56.4104,56.4458,1284247.0
2021-10-18 15:00:00,63.71,63.71,63.6,63.6,919090.0,56.4458,56.4458,56.3484,56.3484,919090.0
2021-10-18 15:30:00,63.6,63.64,63.53,63.55,1455617.0,56.3484,56.3838,56.2863,56.3041,1455617.0
2021-10-19 09:30:00,64.06,64.17,63.94,64.14,2351015.0,56.7559,56.8534,56.6496,56.8268,2351015.0
2021-10-19 10:00:00,64.15,64.21,64.09,64.2,1532346.0,56.8356,56.8888,56.7825,56.8799,1532346.0
2021-10-19 10:30:00,64.2,64.22,64.1,64.22,626848.0,56.8799,56.8977,56.7913,56.8977,626848.0
2021-10-19 11:00:00,64.22,64.25,64.18,64.25,409211.0,56.8977,56.9242,56.8622,56.9242,409211.0
2021-10-19 11:30:00,64.25,64.32,64.22,64.31,262670.0,56.9242,56.9863,56.8977,56.9774,262670.0
2021-10-19 12:00:00,64.31,64.33,64.25,64.26,182418.0,56.9774,56.9951,56.9242,56.9331,182418.0
2021-10-19 12:30:00,64.26,64.33,64.23,64.33,268529.0,56.9331,56.9951,56.9065,56.9951,268529.0
2021-10-19 13:00:00,64.33,64.37,64.28,64.36,244847.0,56.9951,57.0306,56.9508,57.0217,244847.0
2021-10-19 13:30:00,64.36,64.37,64.3,64.37,335735.0,57.0217,57.0306,56.9685,57.0306,335735.0
2021-10-19 14:00:00,64.36,64.37,64.29,64.29,246129.0,57.0217,57.0306,56.9597,56.9597,246129.0
2021-10-19 14:30:00,64.3,64.33,64.22,64.31,462518.0,56.9685,56.9951,56.8977,56.9774,462518.0
2021-10-19 15:00:00,64.31,64.42,64.3,64.41,702112.0,56.9774,57.0749,56.9685,57.066,702112.0
2021-10-19 15:30:00,64.41,64.41,64.3,64.34,1010232.0,57.066,57.066,56.9685,57.004,1010232.0
2021-10-20 09:30:00,64.46,64.46,64.21,64.26,1071933.0,57.1103,57.1103,56.8888,56.9331,1071933.0
2021-10-20 10:00:00,64.25,64.41,64.17,64.4,693794.0,56.9242,57.066,56.8534,57.0571,693794.0
2021-10-20 10:30:00,64.43,64.45,64.36,64.36,2164631.0,57.0837,57.1014,57.0217,57.0217,2164631.0
2021-10-20 11:00:00,64.36,64.41,64.34,64.36,698780.0,57.0217,57.066,57.004,57.0217,698780.0
2021-10-20 11:30:00,64.37,64.42,64.34,64.4,470258.0,57.0306,57.0749,57.004,57.0571,470258.0
2021-10-20 12:00:00,64.4,64.41,64.35,64.39,255472.0,57.0571,57.066,57.0128,57.0483,255472.0
2021-10-20 12:30:00,64.39,64.44,64.37,64.42,467831.0,57.0483,57.0926,57.0306,57.0749,467831.0
2021-10-20 13:00:00,64.42,64.42,64.21,64.29,498963.0,57.0749,57.0749,56.8888,56.9597,498963.0
2021-10-20 13:30:00,64.28,64.35,64.25,64.35,276925.0,56.9508,57.0128,56.9242,57.0128,276925.0
2021-10-20 14:00:00,64.34,64.4,64.33,64.38,371407.0,57.004,57.0571,56.9951,57.0394,371407.0
2021-10-20 14:30:00,64.38,64.44,64.37,64.42,368126.0,57.0394,57.0926,57.0306,57.0749,368126.0
2021-10-20 15:00:00,64.43,64.44,64.37,64.38,308443.0,57.0837,57.0926,57.0306,57.0394,308443.0
2021-10-20 15:30:00,64.37,64.4,64.31,64.37,559184.0,57.0306,57.0571,56.9774,57.0306,559184.0
2021-10-21 09:30:00,63.86,63.86,63.72,63.8,1001255.0,56.5787,56.5787,56.4547,56.5255,1001255.0
2021-10-21 10:00:00,63.8,63.93,63.77,63.91,556649.0,56.5255,56.6407,56.499,56.623,556649.0
2021-10-21 10:30:00,63.92,63.96,63.89,63.9,672388.0,56.6319,56.6673,56.6053,56.6141,672388.0
2021-10-21 11:00:00,63.9,63.91,63.74,63.74,677680.0,56.6141,56.623,56.4724,56.4724,677680.0
2021-10-21 11:30:00,63.74,63.82,63.69,63.8,379669.0,56.4724,56.5433,56.4281,56.5255,379669.0
2021-10-21 12:00:00,63.8,63.9,63.8,63.89,408392.0,56.5255,56.6141,56.5255,56.6053,408392.0
2021-10-21 12:30:00,63.89,63.92,63.85,63.9,351843.0,56.6053,56.6319,56.5698,56.6141,351843.0
2021-10-21 13:00:00,63.9,63.9,63.82,63.86,587026.0,56.6141,56.6141,56.5433,56.5787,587026.0
2021-10-21 13:30:00,63.85,63.86,63.72,63.73,1202385.0,56.5698,56.5787,56.4547,56.4635,1202385.0
2021-10-21 14:00:00,63.73,63.81,63.71,63.79,361021.0,56.4635,56.5344,56.4458,56.5167,361021.0
2021-10-21 14:30:00,63.8,63.89,63.79,63.88,754813.0,56.5255,56.6053,56.5167,56.5964,754813.0
2021-10-21 15:00:00,63.88,63.96,63.87,63.88,1047398.0,56.5964,56.6673,56.5876,56.5964,1047398.0
2021-10-21 15:30:00,63.88,63.91,63.8,63.81,4513195.0,56.5964,56.623,56.5255,56.5344,4513195.0
2021-10-22 09:30:00,63.87,64.11,63.87,64.07,1129105.0,56.5876,56.8002,56.5876,56.7648,1129105.0
2021-10-22 10:00:00,64.08,64.15,64.01,64.15,426364.0,56.7736,56.8356,56.7116,56.8356,426364.0
2021-10-22 10:30:00,64.14,64.14,63.89,63.89,503641.0,56.8268,56.8268,56.6053,56.6053,503641.0
2021-10-22 11:00:00,63.9,63.93,63.54,63.58,548748.0,56.6141,56.6407,56.2952,56.3306,548748.0
2021-10-22 11:30:00,63.57,63.63,63.45,63.54,462898.0,56.3218,56.3749,56.2155,56.2952,462898.0
2021-10-22 12:00:00,63.54,63.6,63.49,63.6,282557.0,56.2952,56.3484,56.2509,56.3484,282557.0
2021-10-22 12:30:00,63.6,63.77,63.58,63.67,508693.0,56.3484,56.499,56.3306,56.4104,508693.0
2021-10-22 13:00:00,63.67,63.67,63.56,63.61,736086.0,56.4104,56.4104,56.3129,56.3572,736086.0
2021-10-22 13:30:00,63.6,63.67,63.55,63.55,334440.0,56.3484,56.4104,56.3041,56.3041,334440.0
2021-10-22 14:00:00,63.55,63.66,63.53,63.66,1840916.0,56.3041,56.4015,56.2863,56.4015,1840916.0
2021-10-22 14:30:00,63.66,63.77,63.65,63.65,649659.0,56.4015,56.499,56.3927,56.3927,649659.0
2021-10-22 15:00:00,63.65,63.66,63.57,63.6,2008822.0,56.3927,56.4015,56.3218,56.3484,2008822.0
2021-10-22 15:30:00,63.59,63.67,63.54,63.66,3111844.0,56.3395,56.4104,56.2952,56.4015,3111844.0
2021-10-25 09:30:00,63.97,63.98,63.64,63.84,1065268.0,56.6762,56.685,56.3838,56.561,1065268.0
2021-10-25 10:00:00,63.84,63.96,63.82,63.9,574085.0,56.561,56.6673,56.5433,56.6141,574085.0
2021-10-25 10:30:00,63.9,63.97,63.83,63.95,1098645.0,56.6141,56.6762,56.5521,56.6584,1098645.0
2021-10-25 11:00:00,63.95,63.99,63.91,63.97,426755.0,56.6584,56.6939,56.623,56.6762,426755.0
2021-10-25 11:30:00,63.97,63.97,63.91,63.95,277995.0,56.6762,56.6762,56.623,56.6584,277995.0
2021-10-25 12:00:00,63.94,64.0,63.93,63.99,369547.0,56.6496,56.7027,56.6407,56.6939,369547.0
2021-10-25 12:30:00,63.99,64.04,63.98,64.03,265793.0,56.6939,56.7382,56.685,56.7293,265793.0
2021-10-25 13:00:00,64.04,64.09,64.04,64.06,244543.0,56.7382,56.7825,56.7382,56.7559,244543.0
2021-10-25 13:30:00,64.06,64.07,63.98,64.0,445371.0,56.7559,56.7648,56.685,56.7027,445371.0
2021-10-25 14:00:00,64.0,64.07,63.97,64.07,295072.0,56.7027,56.7648,56.6762,56.7648,295072.0
2021-10-25 14:30:00,64.07,64.07,64.02,64.06,299091.0,56.7648,56.7648,56.7205,56.7559,299091.0
2021-10-25 15:00:00,64.05,64.08,64.01,64.07,750637.0,56.747,56.7736,56.7116,56.7648,750637.0
2021-10-25 15:30:00,64.07,64.07,63.99,64.03,1490174.0,56.7648,56.7648,56.6939,56.7293,1490174.0
2021-10-26 09:30:00,64.18,64.2,64.09,64.12,2654597.0,56.8622,56.8799,56.7825,56.8091,2654597.0
2021-10-26 10:00:00,64.12,64.26,64.1,64.22,1153320.0,56.8091,56.9331,56.7913,56.8977,1153320.0
2021-10-26 10:30:00,64.22,64.23,64.12,64.14,603926.0,56.8977,56.9065,56.8091,56.8268,603926.0
2021-10-26 11:00:00,64.14,64.14,63.95,63.96,636334.0,56.8268,56.8268,56.6584,56.6673,636334.0
2021-10-26 11:30:00,63.97,63.98,63.75,63.76,820578.0,56.6762,56.685,56.4813,56.4901,820578.0
2021-10-26 12:00:00,63.76,63.79,63.7,63.72,576368.0,56.4901,56.5167,56.437,56.4547,576368.0
2021-10-26 12:30:00,63.71,63.76,63.59,63.68,571299.0,56.4458,56.4901,56.3395,56.4192,571299.0
2021-10-26 13:00:00,63.67,63.72,63.64,63.7,596516.0,56.4104,56.4547,56.3838,56.437,596516.0
2021-10-26 13:30:00,63.7,63.8,63.67,63.71,596999.0,56.437,56.5255,56.4104,56.4458,596999.0
2021-10-26 14:00:00,63.71,63.77,63.69,63.73,1075790.0,56.4458,56.499,56.4281,56.4635,1075790.0
2021-10-26 14:30:00,63.74,63.77,63.7,63.74,982317.0,56.4724,56.499,56.437,56.4724,982317.0
2021-10-26 15:00:00,63.74,63.78,63.68,63.69,2554377.0,56.4724,56.5078,56.4192,56.4281,2554377.0
2021-10-26 15:30:00,63.69,63.78,63.65,63.66,4318780.0,56.4281,56.5078,56.3927,56.4015,4318780.0
2021-10-27 09:30:00,63.37,63.65,63.31,63.58,845181.0,56.1446,56.3927,56.0914,56.3306,845181.0
2021-10-27 10:00:00,63.59,63.62,63.48,63.53,998872.0,56.3395,56.3661,56.242,56.2863,998872.0
2021-10-27 10:30:00,63.53,63.54,63.35,63.38,1342840.0,56.2863,56.2952,56.1269,56.1534,1342840.0
2021-10-27 11:00:00,63.38,63.5,63.33,63.36,631052.0,56.1534,56.2598,56.1091,56.1357,631052.0
2021-10-27 11:30:00,63.36,63.38,63.27,63.35,503004.0,56.1357,56.1534,56.056,56.1269,503004.0
2021-10-27 12:00:00,63.35,63.43,63.34,63.42,382834.0,56.1269,56.1977,56.118,56.1889,382834.0
2021-10-27 12:30:00,63.41,63.43,63.38,63.4,257342.0,56.18,56.1977,56.1534,56.1712,257342.0
2021-10-27 13:00:00,63.4,63.49,63.39,63.46,269920.0,56.1712,56.2509,56.1623,56.2243,269920.0
2021-10-27 13:30:00,63.46,63.51,63.45,63.51,281384.0,56.2243,56.2686,56.2155,56.2686,281384.0
2021-10-27 14:00:00,63.51,63.54,63.48,63.52,352777.0,56.2686,56.2952,56.242,56.2775,352777.0
2021-10-27 14:30:00,63.52,63.53,63.45,63.45,217154.0,56.2775,56.2863,56.2155,56.2155,217154.0
2021-10-27 15:00:00,63.45,63.47,63.22,63.26,787465.0,56.2155,56.2332,56.0117,56.0471,787465.0
2021-10-27 15:30:00,63.25,63.27,63.16,63.2,2397360.0,56.0383,56.056,55.9585,55.994,2397360.0
2021-10-28 09:30:00,62.96,63.07,62.78,63.02,951037.0,55.7813,55.8788,55.6218,55.8345,951037.0
2021-10-28 10:00:00,63.03,63.14,63.01,63.08,474507.0,55.8433,55.9408,55.8256,55.8876,474507.0
2021-10-28 10:30:00,63.09,63.15,63.02,63.07,448657.0,55.8965,55.9497,55.8345,55.8788,448657.0
2021-10-28 11:00:00,63.07,63.11,63.04,63.09,579254.0,55.8788,55.9142,55.8522,55.8965,579254.0
2021-10-28 11:30:00,63.1,63.18,63.05,63.11,482493.0,55.9054,55.9762,55.8611,55.9142,482493.0
2021-10-28 12:00:00,63.11,63.15,63.07,63.11,270378.0,55.9142,55.9497,55.8788,55.9142,270378.0
2021-10-28 12:30:00,63.11,63.17,63.07,63.09,206635.0,55.9142,55.9674,55.8788,55.8965,206635.0
2021-10-28 13:00:00,63.09,63.14,63.07,63.13,334313.0,55.8965,55.9408,55.8788,55.9319,334313.0
2021-10-28 13:30:00,63.13,63.21,63.12,63.16,286666.0,55.9319,56.0028,55.9231,55.9585,286666.0
2021-10-28 14:00:00,63.15,63.21,63.15,63.18,346432.0,55.9497,56.0028,55.9497,55.9762,346432.0
2021-10-28 14:30:00,63.18,63.18,63.11,63.14,250140.0,55.9762,55.9762,55.9142,55.9408,250140.0
2021-10-28 15:00:00,63.14,63.17,63.09,63.15,1059482.0,55.9408,55.9674,55.8965,55.9497,1059482.0
2021-10-28 15:30:00,63.15,63.24,63.13,63.24,2259359.0,55.9497,56.0294,55.9319,56.0294,2259359.0
2021-10-29 09:30:00,62.54,62.61,62.34,62.36,949060.0,55.4092,55.4712,55.232,55.2497,949060.0
2021-10-29 10:00:00,62.37,62.37,62.15,62.25,768410.0,55.2586,55.2586,55.0637,55.1523,768410.0
2021-10-29 10:30:00,62.25,62.35,62.22,62.32,886381.0,55.1523,55.2409,55.1257,55.2143,886381.0
2021-10-29 11:00:00,62.32,62.43,62.31,62.34,940543.0,55.2143,55.3118,55.2054,55.232,940543.0
2021-10-29 11:30:00,62.34,62.4,62.3,62.3,435539.0,55.232,55.2852,55.1966,55.1966,435539.0
2021-10-29 12:00:00,62.3,62.33,62.25,62.28,617457.0,55.1966,55.2232,55.1523,55.1789,617457.0
2021-10-29 12:30:00,62.28,62.34,62.26,62.29,277875.0,55.1789,55.232,55.1611,55.1877,277875.0
2021-10-29 13:00:00,62.3,62.37,62.29,62.37,999270.0,55.1966,55.2586,55.1877,55.2586,999270.0
2021-10-29 13:30:00,62.37,62.37,62.2,62.23,945656.0,55.2586,55.2586,55.108,55.1346,945656.0
2021-10-29 14:00:00,62.23,62.23,62.11,62.12,427443.0,55.1346,55.1346,55.0282,55.0371,427443.0
2021-10-29 14:30:00,62.11,62.31,62.09,62.26,495324.0,55.0282,55.2054,55.0105,55.1611,495324.0
2021-10-29 15:00:00,62.26,62.31,62.17,62.18,1078787.0,55.1611,55.2054,55.0814,55.0903,1078787.0
2021-10-29 15:30:00,62.19,62.43,62.17,62.43,2579924.0,55.0991,55.3118,55.0814,55.3118,2579924.0
2021-11-01 09:30:00,62.43,62.83,62.38,62.69,1777008.0,55.3118,55.6661,55.2675,55.5421,1777008.0
2021-11-01 10:00:00,62.69,62.82,62.61,62.75,1071686.0,55.5421,55.6573,55.4712,55.5953,1071686.0
2021-11-01 10:30:00,62.75,62.78,62.65,62.71,672496.0,55.5953,55.6218,55.5067,55.5598,672496.0
2021-11-01 11:00:00,62.71,62.83,62.71,62.79,534869.0,55.5598,55.6661,55.5598,55.6307,534869.0
2021-11-01 11:30:00,62.79,62.88,62.79,62.87,413609.0,55.6307,55.7104,55.6307,55.7016,413609.0
2021-11-01 12:00:00,62.87,62.89,62.8,62.84,399252.0,55.7016,55.7193,55.6396,55.675,399252.0
2021-11-01 12:30:00,62.84,62.89,62.81,62.85,307254.0,55.675,55.7193,55.6484,55.6839,307254.0
2021-11-01 13:00:00,62.86,62.88,62.8,62.83,257009.0,55.6927,55.7104,55.6396,55.6661,257009.0
2021-11-01 13:30:00,62.82,62.87,62.77,62.82,471944.0,55.6573,55.7016,55.613,55.6573,471944.0
2021-11-01 14:00:00,62.81,62.83,62.73,62.79,433256.0,55.6484,55.6661,55.5776,55.6307,433256.0
2021-11-01 14:30:00,62.79,62.82,62.76,62.79,241904.0,55.6307,55.6573,55.6041,55.6307,241904.0
2021-11-01 15:00:00,62.79,62.87,62.77,62.84,328042.0,55.6307,55.7016,55.613,55.675,328042.0
2021-11-01 15:30:00,62.83,62.92,62.82,62.91,1057240.0,55.6661,55.7459,55.6573,55.737,1057240.0
2021-11-02 09:30:00,62.51,62.52,62.37,62.45,910498.0,55.3826,55.3915,55.2586,55.3295,910498.0
2021-11-02 10:00:00,62.45,62.51,62.37,62.4,476066.0,55.3295,55.3826,55.2586,55.2852,476066.0
2021-11-02 10:30:00,62.39,62.43,62.34,62.41,567231.0,55.2763,55.3118,55.232,55.294,567231.0
2021-11-02 11:00:00,62.41,62.52,62.41,62.5,328859.0,55.294,55.3915,55.294,55.3738,328859.0
2021-11-02 11:30:00,62.5,62.51,62.41,62.42,256075.0,55.3738,55.3826,55.294,55.3029,256075.0
2021-11-02 12:00:00,62.43,62.43,62.35,62.36,369106.0,55.3118,55.3118,55.2409,55.2497,369106.0
2021-11-02 12:30:00,62.36,62.38,62.31,62.35,284130.0,55.2497,55.2675,55.2054,55.2409,284130.0
2021-11-02 13:00:00,62.35,62.41,62.33,62.34,274620.0,55.2409,55.294,55.2232,55.232,274620.0
2021-11-02 13:30:00,62.34,62.37,62.3,62.36,268214.0,55.232,55.2586,55.1966,55.2497,268214.0
2021-11-02 14:00:00,62.36,62.36,62.31,62.32,233841.0,55.2497,55.2497,55.2054,55.2143,233841.0
2021-11-02 14:30:00,62.33,62.39,62.31,62.37,307137.0,55.2232,55.2763,55.2054,55.2586,307137.0
2021-11-02 15:00:00,62.37,62.4,62.36,62.38,229582.0,55.2586,55.2852,55.2497,55.2675,229582.0
2021-11-02 15:30:00,62.38,62.39,62.32,62.38,625526.0,55.2675,55.2763,55.2143,55.2675,625526.0
2021-11-03 09:30:00,62.3,62.3,62.13,62.21,721999.0,55.1966,55.1966,55.046,55.1168,721999.0
2021-11-03 10:00:00,62.21,62.26,62.09,62.2,431154.0,55.1168,55.1611,55.0105,55.108,431154.0
2021-11-03 10:30:00,62.2,62.3,62.19,62.25,384099.0,55.108,55.1966,55.0991,55.1523,384099.0
2021-11-03 11:00:00,62.25,62.26,62.14,62.23,359983.0,55.1523,55.1611,55.0548,55.1346,359983.0
2021-11-03 11:30:00,62.23,62.39,62.23,62.38,353113.0,55.1346,55.2763,55.1346,55.2675,353113.0
2021-11-03 12:00:00,62.37,62.38,62.31,62.35,504118.0,55.2586,55.2675,55.2054,55.2409,504118.0
2021-11-03 12:30:00,62.35,62.35,62.25,62.28,471745.0,55.2409,55.2409,55.1523,55.1789,471745.0
2021-11-03 13:00:00,62.28,62.31,62.25,62.29,239316.0,55.1789,55.2054,55.1523,55.1877,239316.0
2021-11-03 13:30:00,62.29,62.3,62.21,62.21,508421.0,55.1877,55.1966,55.1168,55.1168,508421.0
2021-11-03 14:00:00,62.21,62.44,62.18,62.32,1036268.0,55.1168,55.3206,55.0903,55.2143,1036268.0
2021-11-03 14:30:00,62.32,62.7,62.23,62.66,1152638.0,55.2143,55.551,55.1346,55.5155,1152638.0
2021-11-03 15:00:00,62.67,62.72,62.63,62.69,641235.0,55.5244,55.5687,55.489,55.5421,641235.0
2021-11-03 15:30:00,62.69,62.79,62.68,62.71,1309971.0,55.5421,55.6307,55.5333,55.5598,1309971.0
2021-11-04 09:30:00,62.78,62.82,62.68,62.76,622995.0,55.6218,55.6573,55.5333,55.6041,622995.0
2021-11-04 10:00:00,62.75,62.76,62.65,62.73,371292.0,55.5953,55.6041,55.5067,55.5776,371292.0
2021-11-04 10:30:00,62.74,62.79,62.57,62.61,810715.0,55.5864,55.6307,55.4358,55.4712,810715.0
2021-11-04 11:00:00,62.61,62.61,62.36,62.37,646676.0,55.4712,55.4712,55.2497,55.2586,646676.0
2021-11-04 11:30:00,62.38,62.46,62.34,62.45,324533.0,55.2675,55.3383,55.232,55.3295,324533.0
2021-11-04 12:00:00,62.45,62.46,62.42,62.43,459108.0,55.3295,55.3383,55.3029,55.3118,459108.0
2021-11-04 12:30:00,62.42,62.47,62.39,62.4,289931.0,55.3029,55.3472,55.2763,55.2852,289931.0
2021-11-04 13:00:00,62.39,62.47,62.36,62.42,372063.0,55.2763,55.3472,55.2497,55.3029,372063.0
2021-11-04 13:30:00,62.42,62.45,62.4,62.45,344821.0,55.3029,55.3295,55.2852,55.3295,344821.0
2021-11-04 14:00:00,62.45,62.53,62.4,62.5,460989.0,55.3295,55.4004,55.2852,55.3738,460989.0
2021-11-04 14:30:00,62.51,62.54,62.49,62.5,735906.0,55.3826,55.4092,55.3649,55.3738,735906.0
2021-11-04 15:00:00,62.5,62.53,62.48,62.5,490702.0,55.3738,55.4004,55.3561,55.3738,490702.0
2021-11-04 15:30:00,62.5,62.58,62.48,62.57,1142252.0,55.3738,55.4447,55.3561,55.4358,1142252.0
2021-11-05 09:30:00,62.78,62.78,62.59,62.63,1239872.0,55.6218,55.6218,55.4535,55.489,1239872.0
2021-11-05 10:00:00,62.63,62.69,62.49,62.53,489388.0,55.489,55.5421,55.3649,55.4004,489388.0
2021-11-05 10:30:00,62.53,62.55,62.44,62.5,812565.0,55.4004,55.4181,55.3206,55.3738,812565.0
2021-11-05 11:00:00,62.51,62.58,62.49,62.54,411526.0,55.3826,55.4447,55.3649,55.4092,411526.0
2021-11-05 11:30:00,62.54,62.59,62.5,62.55,265543.0,55.4092,55.4535,55.3738,55.4181,265543.0
2021-11-05 12:00:00,62.55,62.58,62.52,62.56,291294.0,55.4181,55.4447,55.3915,55.4269,291294.0
2021-11-05 12:30:00,62.56,62.57,62.5,62.51,684003.0,55.4269,55.4358,55.3738,55.3826,684003.0
2021-11-05 13:00:00,62.52,62.53,62.31,62.31,819410.0,55.3915,55.4004,55.2054,55.2054,819410.0
2021-11-05 13:30:00,62.31,62.52,62.31,62.51,332362.0,55.2054,55.3915,55.2054,55.3826,332362.0
2021-11-05 14:00:00,62.5,62.55,62.48,62.53,394245.0,55.3738,55.4181,55.3561,55.4004,394245.0
2021-11-05 14:30:00,62.53,62.53,62.49,62.51,368473.0,55.4004,55.4004,55.3649,55.3826,368473.0
2021-11-05 15:00:00,62.51,62.54,62.46,62.51,443062.0,55.3826,55.4092,55.3383,55.3826,443062.0
2021-11-05 15:30:00,62.52,62.57,62.51,62.55,1297737.0,55.3915,55.4358,55.3826,55.4181,1297737.0
2021-11-08 09:30:00,62.95,63.06,62.88,62.97,1080106.0,55.7725,55.8699,55.7104,55.7902,1080106.0
2021-11-08 10:00:00,62.97,63.08,62.94,63.01,637388.0,55.7902,55.8876,55.7636,55.8256,637388.0
2021-11-08 10:30:00,63.01,63.06,62.93,62.99,682866.0,55.8256,55.8699,55.7547,55.8079,682866.0
2021-11-08 11:00:00,62.98,63.04,62.97,63.01,421498.0,55.799,55.8522,55.7902,55.8256,421498.0
2021-11-08 11:30:00,63.01,63.05,62.97,63.03,353725.0,55.8256,55.8611,55.7902,55.8433,353725.0
2021-11-08 12:00:00,63.02,63.07,62.99,63.05,342482.0,55.8345,55.8788,55.8079,55.8611,342482.0
2021-11-08 12:30:00,63.05,63.12,63.05,63.09,200874.0,55.8611,55.9231,55.8611,55.8965,200874.0
2021-11-08 13:00:00,63.09,63.13,63.07,63.09,238507.0,55.8965,55.9319,55.8788,55.8965,238507.0
2021-11-08 13:30:00,63.08,63.11,63.07,63.1,253427.0,55.8876,55.9142,55.8788,55.9054,253427.0
2021-11-08 14:00:00,63.1,63.15,63.07,63.07,237973.0,55.9054,55.9497,55.8788,55.8788,237973.0
2021-11-08 14:30:00,63.08,63.14,63.07,63.14,189347.0,55.8876,55.9408,55.8788,55.9408,189347.0
2021-11-08 15:00:00,63.13,63.15,63.09,63.13,368670.0,55.9319,55.9497,55.8965,55.9319,368670.0
2021-11-08 15:30:00,63.12,63.15,63.09,63.11,445382.0,55.9231,55.9497,55.8965,55.9142,445382.0
2021-11-09 09:30:00,63.15,63.34,62.85,62.87,809089.0,55.9497,56.118,55.6839,55.7016,809089.0
2021-11-09 10:00:00,62.87,62.99,62.77,62.94,818179.0,55.7016,55.8079,55.613,55.7636,818179.0
2021-11-09 10:30:00,62.94,63.06,62.94,62.98,654034.0,55.7636,55.8699,55.7636,55.799,654034.0
2021-11-09 11:00:00,62.98,63.02,62.84,62.87,638283.0,55.799,55.8345,55.675,55.7016,638283.0
2021-11-09 11:30:00,62.87,62.99,62.84,62.85,424707.0,55.7016,55.8079,55.675,55.6839,424707.0
2021-11-09 12:00:00,62.84,62.89,62.78,62.84,561319.0,55.675,55.7193,55.6218,55.675,561319.0
2021-11-09 12:30:00,62.84,62.93,62.82,62.89,522679.0,55.675,55.7547,55.6573,55.7193,522679.0
2021-11-09 13:00:00,62.89,62.96,62.85,62.87,848123.0,55.7193,55.7813,55.6839,55.7016,848123.0
2021-11-09 13:30:00,62.86,62.89,62.78,62.81,1540983.0,55.6927,55.7193,55.6218,55.6484,1540983.0
2021-11-09 14:00:00,62.81,62.9,62.79,62.87,480961.0,55.6484,55.7282,55.6307,55.7016,480961.0
2021-11-09 14:30:00,62.87,62.9,62.83,62.89,507937.0,55.7016,55.7282,55.6661,55.7193,507937.0
2021-11-09 15:00:00,62.89,62.9,62.84,62.84,555183.0,55.7193,55.7282,55.675,55.675,555183.0
2021-11-09 15:30:00,62.85,62.94,62.83,62.88,1470872.0,55.6839,55.7636,55.6661,55.7104,1470872.0
2021-11-10 09:30:00,62.97,63.23,62.92,63.23,818212.0,55.7902,56.0205,55.7459,56.0205,818212.0
2021-11-10 10:00:00,63.24,63.24,63.1,63.14,474386.0,56.0294,56.0294,55.9054,55.9408,474386.0
2021-11-10 10:30:00,63.14,63.17,63.06,63.14,689117.0,55.9408,55.9674,55.8699,55.9408,689117.0
2021-11-10 11:00:00,63.14,63.19,63.1,63.1,636888.0,55.9408,55.9851,55.9054,55.9054,636888.0
2021-11-10 11:30:00,63.11,63.15,63.06,63.11,419589.0,55.9142,55.9497,55.8699,55.9142,419589.0
2021-11-10 12:00:00,63.11,63.12,63.01,63.01,596483.0,55.9142,55.9231,55.8256,55.8256,596483.0
2021-11-10 12:30:00,63.02,63.04,62.9,63.01,399946.0,55.8345,55.8522,55.7282,55.8256,399946.0
2021-11-10 13:00:00,63.01,63.02,62.77,62.84,542286.0,55.8256,55.8345,55.613,55.675,542286.0
2021-11-10 13:30:00,62.84,62.87,62.66,62.71,530254.0,55.675,55.7016,55.5155,55.5598,530254.0
2021-11-10 14:00:00,62.7,62.72,62.53,62.53,532187.0,55.551,55.5687,55.4004,55.4004,532187.0
2021-11-10 14:30:00,62.53,62.58,62.44,62.48,502988.0,55.4004,55.4447,55.3206,55.3561,502988.0
2021-11-10 15:00:00,62.48,62.69,62.48,62.64,674074.0,55.3561,55.5421,55.3561,55.4978,674074.0
2021-11-10 15:30:00,62.64,62.69,62.58,62.63,2278444.0,55.4978,55.5421,55.4447,55.489,2278444.0
2021-11-11 09:30:00,63.4,63.64,63.38,63.57,1388866.0,56.1712,56.3838,56.1534,56.3218,1388866.0
2021-11-11 10:00:00,63.57,63.66,63.5,63.52,1245167.0,56.3218,56.4015,56.2598,56.2775,1245167.0
2021-11-11 10:30:00,63.52,63.75,63.51,63.74,1589784.0,56.2775,56.4813,56.2686,56.4724,1589784.0
2021-11-11 11:00:00,63.74,63.78,63.71,63.74,625124.0,56.4724,56.5078,56.4458,56.4724,625124.0
2021-11-11 11:30:00,63.73,63.78,63.7,63.75,589809.0,56.4635,56.5078,56.437,56.4813,589809.0
2021-11-11 12:00:00,63.75,63.77,63.66,63.68,312271.0,56.4813,56.499,56.4015,56.4192,312271.0
2021-11-11 12:30:00,63.68,63.76,63.68,63.71,203986.0,56.4192,56.4901,56.4192,56.4458,203986.0
2021-11-11 13:00:00,63.71,63.72,63.64,63.66,278906.0,56.4458,56.4547,56.3838,56.4015,278906.0
2021-11-11 13:30:00,63.66,63.69,63.64,63.68,247175.0,56.4015,56.4281,56.3838,56.4192,247175.0
2021-11-11 14:00:00,63.68,63.68,63.63,63.65,239594.0,56.4192,56.4192,56.3749,56.3927,239594.0
2021-11-11 14:30:00,63.66,63.68,63.62,63.63,307258.0,56.4015,56.4192,56.3661,56.3749,307258.0
2021-11-11 15:00:00,63.63,63.64,63.55,63.61,276011.0,56.3749,56.3838,56.3041,56.3572,276011.0
2021-11-11 15:30:00,63.61,63.64,63.57,63.64,599275.0,56.3572,56.3838,56.3218,56.3838,599275.0
2021-11-12 09:30:00,63.64,63.7,63.54,63.59,850609.0,56.3838,56.437,56.2952,56.3395,850609.0
2021-11-12 10:00:00,63.59,63.75,63.59,63.71,683734.0,56.3395,56.4813,56.3395,56.4458,683734.0
2021-11-12 10:30:00,63.71,63.76,63.65,63.75,703072.0,56.4458,56.4901,56.3927,56.4813,703072.0
2021-11-12 11:00:00,63.75,63.83,63.73,63.83,1034423.0,56.4813,56.5521,56.4635,56.5521,1034423.0
2021-11-12 11:30:00,63.83,63.89,63.79,63.88,774914.0,56.5521,56.6053,56.5167,56.5964,774914.0
2021-11-12 12:00:00,63.88,63.89,63.8,63.83,476397.0,56.5964,56.6053,56.5255,56.5521,476397.0
2021-11-12 12:30:00,63.83,63.84,63.76,63.78,484623.0,56.5521,56.561,56.4901,56.5078,484623.0
2021-11-12 13:00:00,63.77,63.78,63.73,63.76,601474.0,56.499,56.5078,56.4635,56.4901,601474.0
2021-11-12 13:30:00,63.77,63.8,63.75,63.8,534351.0,56.499,56.5255,56.4813,56.5255,534351.0
2021-11-12 14:00:00,63.8,63.81,63.77,63.78,416598.0,56.5255,56.5344,56.499,56.5078,416598.0
2021-11-12 14:30:00,63.77,63.79,63.74,63.78,835022.0,56.499,56.5167,56.4724,56.5078,835022.0
2021-11-12 15:00:00,63.78,63.82,63.76,63.8,807491.0,56.5078,56.5433,56.4901,56.5255,807491.0
2021-11-12 15:30:00,63.8,63.84,63.79,63.83,767023.0,56.5255,56.561,56.5167,56.5521,767023.0
2021-11-15 09:30:00,63.99,64.02,63.75,63.9,687446.0,56.6939,56.7205,56.4813,56.6141,687446.0
2021-11-15 10:00:00,63.9,63.9,63.76,63.76,382701.0,56.6141,56.6141,56.4901,56.4901,382701.0
2021-11-15 10:30:00,63.77,63.83,63.71,63.79,1866715.0,56.499,56.5521,56.4458,56.5167,1866715.0
2021-11-15 11:00:00,63.79,63.82,63.72,63.72,687499.0,56.5167,56.5433,56.4547,56.4547,687499.0
2021-11-15 11:30:00,63.72,63.76,63.59,63.66,769197.0,56.4547,56.4901,56.3395,56.4015,769197.0
2021-11-15 12:00:00,63.66,63.68,63.59,63.62,533386.0,56.4015,56.4192,56.3395,56.3661,533386.0
2021-11-15 12:30:00,63.62,63.67,63.61,63.66,248509.0,56.3661,56.4104,56.3572,56.4015,248509.0
2021-11-15 13:00:00,63.65,63.66,63.61,63.62,537164.0,56.3927,56.4015,56.3572,56.3661,537164.0
2021-11-15 13:30:00,63.62,63.66,63.61,63.64,304842.0,56.3661,56.4015,56.3572,56.3838,304842.0
2021-11-15 14:00:00,63.64,63.68,63.63,63.67,370249.0,56.3838,56.4192,56.3749,56.4104,370249.0
2021-11-15 14:30:00,63.68,63.76,63.66,63.73,671860.0,56.4192,56.4901,56.4015,56.4635,671860.0
2021-11-15 15:00:00,63.73,63.76,63.69,63.74,551010.0,56.4635,56.4901,56.4281,56.4724,551010.0
2021-11-15 15:30:00,63.74,63.75,63.6,63.65,2201879.0,56.4724,56.4813,56.3484,56.3927,2201879.0
2021-11-16 09:30:00,63.71,63.8,63.58,63.58,1325515.0,56.4458,56.5255,56.3306,56.3306,1325515.0
2021-11-16 10:00:00,63.58,63.62,63.52,63.52,561701.0,56.3306,56.3661,56.2775,56.2775,561701.0
2021-11-16 10:30:00,63.52,63.58,63.45,63.5,3398525.0,56.2775,56.3306,56.2155,56.2598,3398525.0
2021-11-16 11:00:00,63.51,63.69,63.5,63.65,595998.0,56.2686,56.4281,56.2598,56.3927,595998.0
2021-11-16 11:30:00,63.66,63.69,63.62,63.68,332759.0,56.4015,56.4281,56.3661,56.4192,332759.0
2021-11-16 12:00:00,63.67,63.73,63.63,63.67,825398.0,56.4104,56.4635,56.3749,56.4104,825398.0
2021-11-16 12:30:00,63.67,63.72,63.64,63.72,308253.0,56.4104,56.4547,56.3838,56.4547,308253.0
2021-11-16 13:00:00,63.73,63.75,63.69,63.71,302787.0,56.4635,56.4813,56.4281,56.4458,302787.0
2021-11-16 13:30:00,63.71,63.71,63.64,63.66,252731.0,56.4458,56.4458,56.3838,56.4015,252731.0
2021-11-16 14:00:00,63.66,63.73,63.64,63.73,647186.0,56.4015,56.4635,56.3838,56.4635,647186.0
2021-11-16 14:30:00,63.73,63.74,63.66,63.68,428728.0,56.4635,56.4724,56.4015,56.4192,428728.0
2021-11-16 15:00:00,63.68,63.7,63.64,63.68,303627.0,56.4192,56.437,56.3838,56.4192,303627.0
2021-11-16 15:30:00,63.68,63.7,63.62,63.66,773122.0,56.4192,56.437,56.3661,56.4015,773122.0
2021-11-17 09:30:00,63.71,63.73,63.38,63.4,2398293.0,56.4458,56.4635,56.1534,56.1712,2398293.0
2021-11-17 10:00:00,63.39,63.47,63.33,63.38,450119.0,56.1623,56.2332,56.1091,56.1534,450119.0
2021-11-17 10:30:00,63.39,63.46,63.38,63.4,441385.0,56.1623,56.2243,56.1534,56.1712,441385.0
2021-11-17 11:00:00,63.39,63.41,63.31,63.35,423959.0,56.1623,56.18,56.0914,56.1269,423959.0
2021-11-17 11:30:00,63.34,63.44,63.34,63.43,333285.0,56.118,56.2066,56.118,56.1977,333285.0
2021-11-17 12:00:00,63.43,63.45,63.23,63.23,528892.0,56.1977,56.2155,56.0205,56.0205,528892.0
2021-11-17 12:30:00,63.23,63.28,63.19,63.2,324731.0,56.0205,56.0648,55.9851,55.994,324731.0
2021-11-17 13:00:00,63.2,63.28,63.15,63.28,3332707.0,55.994,56.0648,55.9497,56.0648,3332707.0
2021-11-17 13:30:00,63.28,63.29,63.25,63.27,474979.0,56.0648,56.0737,56.0383,56.056,474979.0
2021-11-17 14:00:00,63.27,63.28,63.22,63.26,483817.0,56.056,56.0648,56.0117,56.0471,483817.0
2021-11-17 14:30:00,63.25,63.3,63.24,63.3,336506.0,56.0383,56.0826,56.0294,56.0826,336506.0
2021-11-17 15:00:00,63.3,63.32,63.22,63.29,900270.0,56.0826,56.1003,56.0117,56.0737,900270.0
2021-11-17 15:30:00,63.29,63.37,63.29,63.33,1924650.0,56.0737,56.1446,56.0737,56.1091,1924650.0
2021-11-18 09:30:00,62.78,62.78,62.56,62.59,1998266.0,55.6218,55.6218,55.4269,55.4535,1998266.0
2021-11-18 10:00:00,62.59,62.6,62.34,62.41,963496.0,55.4535,55.4624,55.232,55.294,963496.0
2021-11-18 10:30:00,62.42,62.55,62.41,62.54,602804.0,55.3029,55.4181,55.294,55.4092,602804.0
2021-11-18 11:00:00,62.55,62.62,62.46,62.61,1016294.0,55.4181,55.4801,55.3383,55.4712,1016294.0
2021-11-18 11:30:00,62.61,62.74,62.61,62.7,714707.0,55.4712,55.5864,55.4712,55.551,714707.0
2021-11-18 12:00:00,62.7,62.78,62.69,62.77,259336.0,55.551,55.6218,55.5421,55.613,259336.0
2021-11-18 12:30:00,62.77,62.77,62.61,62.62,340934.0,55.613,55.613,55.4712,55.4801,340934.0
2021-11-18 13:00:00,62.62,62.67,62.55,62.57,507394.0,55.4801,55.5244,55.4181,55.4358,507394.0
2021-11-18 13:30:00,62.57,62.62,62.56,62.57,399141.0,55.4358,55.4801,55.4269,55.4358,399141.0
2021-11-18 14:00:00,62.56,62.6,62.51,62.54,565024.0,55.4269,55.4624,55.3826,55.4092,565024.0
2021-11-18 14:30:00,62.54,62.62,62.51,62.62,617744.0,55.4092,55.4801,55.3826,55.4801,617744.0
2021-11-18 15:00:00,62.61,62.68,62.59,62.68,284407.0,55.4712,55.5333,55.4535,55.5333,284407.0
2021-11-18 15:30:00,62.68,62.69,62.61,62.63,1000963.0,55.5333,55.5421,55.4712,55.489,1000963.0
2021-11-19 09:30:00,62.73,62.89,62.64,62.77,1028920.0,55.5776,55.7193,55.4978,55.613,1028920.0
2021-11-19 10:00:00,62.77,62.77,62.62,62.68,846394.0,55.613,55.613,55.4801,55.5333,846394.0
2021-11-19 10:30:00,62.68,62.78,62.64,62.66,608692.0,55.5333,55.6218,55.4978,55.5155,608692.0
2021-11-19 11:00:00,62.66,62.71,62.63,62.7,391850.0,55.5155,55.5598,55.489,55.551,391850.0
2021-11-19 11:30:00,62.7,62.72,62.68,62.7,1220668.0,55.551,55.5687,55.5333,55.551,1220668.0
2021-11-19 12:00:00,62.7,62.72,62.68,62.7,447933.0,55.551,55.5687,55.5333,55.551,447933.0
2021-11-19 12:30:00,62.7,62.75,62.57,62.64,647373.0,55.551,55.5953,55.4358,55.4978,647373.0
2021-11-19 13:00:00,62.64,62.66,62.57,62.58,518949.0,55.4978,55.5155,55.4358,55.4447,518949.0
2021-11-19 13:30:00,62.57,62.6,62.49,62.5,523349.0,55.4358,55.4624,55.3649,55.3738,523349.0
2021-11-19 14:00:00,62.51,62.57,62.51,62.55,213387.0,55.3826,55.4358,55.3826,55.4181,213387.0
2021-11-19 14:30:00,62.55,62.61,62.51,62.59,440694.0,55.4181,55.4712,55.3826,55.4535,440694.0
2021-11-19 15:00:00,62.59,62.59,62.51,62.51,755645.0,55.4535,55.4535,55.3826,55.3826,755645.0
2021-11-19 15:30:00,62.51,62.55,62.5,62.54,1624204.0,55.3826,55.4181,55.3738,55.4092,1624204.0
2021-11-22 09:30:00,62.43,62.59,62.4,62.49,1231060.0,55.3118,55.4535,55.2852,55.3649,1231060.0
2021-11-22 10:00:00,62.49,62.54,62.45,62.46,825104.0,55.3649,55.4092,55.3295,55.3383,825104.0
2021-11-22 10:30:00,62.47,62.51,62.43,62.45,835046.0,55.3472,55.3826,55.3118,55.3295,835046.0
2021-11-22 11:00:00,62.45,62.48,62.31,62.33,754066.0,55.3295,55.3561,55.2054,55.2232,754066.0
2021-11-22 11:30:00,62.33,62.34,62.02,62.09,580504.0,55.2232,55.232,54.9485,55.0105,580504.0
2021-11-22 12:00:00,62.08,62.14,62.04,62.14,704751.0,55.0017,55.0548,54.9662,55.0548,704751.0
2021-11-22 12:30:00,62.13,62.22,62.12,62.17,479574.0,55.046,55.1257,55.0371,55.0814,479574.0
2021-11-22 13:00:00,62.17,62.22,62.13,62.2,621299.0,55.0814,55.1257,55.046,55.108,621299.0
2021-11-22 13:30:00,62.2,62.22,62.14,62.15,281759.0,55.108,55.1257,55.0548,55.0637,281759.0
2021-11-22 14:00:00,62.15,62.23,62.14,62.21,448016.0,55.0637,55.1346,55.0548,55.1168,448016.0
2021-11-22 14:30:00,62.2,62.28,62.19,62.26,532225.0,55.108,55.1789,55.0991,55.1611,532225.0
2021-11-22 15:00:00,62.26,62.32,62.23,62.24,443308.0,55.1611,55.2143,55.1346,55.1434,443308.0
2021-11-22 15:30:00,62.24,62.27,62.02,62.02,1364562.0,55.1434,55.17,54.9485,54.9485,1364562.0
2021-11-23 09:30:00,62.04,62.27,61.95,62.2,1614281.0,54.9662,55.17,54.8865,55.108,1614281.0
2021-11-23 10:00:00,62.2,62.21,61.92,61.94,897129.0,55.108,55.1168,54.8599,54.8776,897129.0
2021-11-23 10:30:00,61.93,61.99,61.77,61.78,999247.0,54.8688,54.9219,54.727,54.7359,999247.0
2021-11-23 11:00:00,61.78,61.94,61.71,61.88,893967.0,54.7359,54.8776,54.6739,54.8245,893967.0
2021-11-23 11:30:00,61.88,61.96,61.83,61.91,891431.0,54.8245,54.8953,54.7802,54.851,891431.0
2021-11-23 12:00:00,61.91,62.0,61.84,61.99,610324.0,54.851,54.9308,54.789,54.9219,610324.0
2021-11-23 12:30:00,61.99,62.02,61.87,61.88,353294.0,54.9219,54.9485,54.8156,54.8245,353294.0
2021-11-23 13:00:00,61.89,61.96,61.86,61.87,632956.0,54.8333,54.8953,54.8067,54.8156,632956.0
2021-11-23 13:30:00,61.87,62.0,61.8,61.92,842942.0,54.8156,54.9308,54.7536,54.8599,842942.0
2021-11-23 14:00:00,61.93,61.96,61.82,61.88,959206.0,54.8688,54.8953,54.7713,54.8245,959206.0
2021-11-23 14:30:00,61.87,61.98,61.82,61.94,1118255.0,54.8156,54.9131,54.7713,54.8776,1118255.0
2021-11-23 15:00:00,61.94,61.98,61.9,61.93,738041.0,54.8776,54.9131,54.8422,54.8688,738041.0
2021-11-23 15:30:00,61.93,62.06,61.93,61.98,1699291.0,54.8688,54.9839,54.8688,54.9131,1699291.0
2021-11-24 09:30:00,61.64,61.67,61.49,61.66,1541662.0,54.6118,54.6384,54.4789,54.6296,1541662.0
2021-11-24 10:00:00,61.66,61.74,61.57,61.71,949065.0,54.6296,54.7004,54.5498,54.6739,949065.0
2021-11-24 10:30:00,61.71,61.82,61.69,61.76,1003936.0,54.6739,54.7713,54.6561,54.7181,1003936.0
2021-11-24 11:00:00,61.76,61.89,61.71,61.86,898635.0,54.7181,54.8333,54.6739,54.8067,898635.0
2021-11-24 11:30:00,61.86,61.89,61.78,61.81,504594.0,54.8067,54.8333,54.7359,54.7624,504594.0
2021-11-24 12:00:00,61.81,61.84,61.72,61.74,505593.0,54.7624,54.789,54.6827,54.7004,505593.0
2021-11-24 12:30:00,61.74,61.81,61.73,61.81,323672.0,54.7004,54.7624,54.6916,54.7624,323672.0
2021-11-24 13:00:00,61.82,61.87,61.8,61.82,263506.0,54.7713,54.8156,54.7536,54.7713,263506.0
2021-11-24 13:30:00,61.82,61.83,61.76,61.77,421903.0,54.7713,54.7802,54.7181,54.727,421903.0
2021-11-24 14:00:00,61.78,61.83,61.67,61.75,609716.0,54.7359,54.7802,54.6384,54.7093,609716.0
2021-11-24 14:30:00,61.75,61.86,61.75,61.84,396013.0,54.7093,54.8067,54.7093,54.789,396013.0
2021-11-24 15:00:00,61.84,61.91,61.81,61.9,614247.0,54.789,54.851,54.7624,54.8422,614247.0
2021-11-24 15:30:00,61.9,61.92,61.86,61.89,1254058.0,54.8422,54.8599,54.8067,54.8333,1254058.0
2021-11-26 09:30:00,60.26,60.3,59.94,60.06,1442481.0,53.3892,53.4246,53.1057,53.212,1442481.0
2021-11-26 10:00:00,60.05,60.05,59.84,59.94,1414702.0,53.2031,53.2031,53.0171,53.1057,1414702.0
2021-11-26 10:30:00,59.95,59.95,59.76,59.78,836338.0,53.1145,53.1145,52.9462,52.9639,836338.0
2021-11-26 11:00:00,59.77,59.82,59.62,59.65,1394348.0,52.955,52.9993,52.8222,52.8487,1394348.0
2021-11-26 11:30:00,59.65,59.72,59.6,59.68,1424955.0,52.8487,52.9107,52.8044,52.8753,1424955.0
2021-11-26 12:00:00,59.68,59.96,59.67,59.96,1069276.0,52.8753,53.1234,52.8665,53.1234,1069276.0
2021-11-26 12:30:00,59.95,60.08,59.85,59.92,2369338.0,53.1145,53.2297,53.0259,53.0879,2369338.0
2021-11-29 09:30:00,60.45,60.45,60.04,60.15,2952095.0,53.5575,53.5575,53.1943,53.2917,2952095.0
2021-11-29 10:00:00,60.16,60.19,60.03,60.03,1427648.0,53.3006,53.3272,53.1854,53.1854,1427648.0
2021-11-29 10:30:00,60.03,60.06,59.91,60.01,1695300.0,53.1854,53.212,53.0791,53.1677,1695300.0
2021-11-29 11:00:00,60.0,60.08,59.98,60.02,1327897.0,53.1588,53.2297,53.1411,53.1765,1327897.0
2021-11-29 11:30:00,60.02,60.1,59.98,60.08,1442706.0,53.1765,53.2474,53.1411,53.2297,1442706.0
2021-11-29 12:00:00,60.07,60.21,60.07,60.2,1379798.0,53.2208,53.3449,53.2208,53.336,1379798.0
2021-11-29 12:30:00,60.2,60.24,60.15,60.24,935284.0,53.336,53.3715,53.2917,53.3715,935284.0
2021-11-29 13:00:00,60.24,60.27,60.17,60.2,415093.0,53.3715,53.398,53.3094,53.336,415093.0
2021-11-29 13:30:00,60.2,60.25,60.17,60.25,484143.0,53.336,53.3803,53.3094,53.3803,484143.0
2021-11-29 14:00:00,60.24,60.25,60.17,60.18,539200.0,53.3715,53.3803,53.3094,53.3183,539200.0
2021-11-29 14:30:00,60.18,60.22,60.15,60.2,758078.0,53.3183,53.3537,53.2917,53.336,758078.0
2021-11-29 15:00:00,60.2,60.28,60.18,60.23,1019461.0,53.336,53.4069,53.3183,53.3626,1019461.0
2021-11-29 15:30:00,60.22,60.24,60.07,60.09,1924682.0,53.3537,53.3715,53.2208,53.2386,1924682.0
2021-11-30 09:30:00,60.12,60.37,60.09,60.32,1811516.0,53.2651,53.4866,53.2386,53.4423,1811516.0
2021-11-30 10:00:00,60.31,60.43,60.25,60.38,1172061.0,53.4335,53.5398,53.3803,53.4955,1172061.0
2021-11-30 10:30:00,60.38,60.45,59.55,59.55,2463334.0,53.4955,53.5575,52.7601,52.7601,2463334.0
2021-11-30 11:00:00,59.55,59.87,59.47,59.83,2549580.0,52.7601,53.0436,52.6893,53.0082,2549580.0
2021-11-30 11:30:00,59.82,59.85,59.65,59.75,1445052.0,52.9993,53.0259,52.8487,52.9373,1445052.0
2021-11-30 12:00:00,59.76,59.79,59.56,59.77,972859.0,52.9462,52.9728,52.769,52.955,972859.0
2021-11-30 12:30:00,59.78,59.87,59.72,59.81,437996.0,52.9639,53.0436,52.9107,52.9905,437996.0
2021-11-30 13:00:00,59.8,59.85,59.75,59.82,531218.0,52.9816,53.0259,52.9373,52.9993,531218.0
2021-11-30 13:30:00,59.82,59.99,59.8,59.99,732369.0,52.9993,53.15,52.9816,53.15,732369.0
2021-11-30 14:00:00,59.98,60.08,59.95,60.03,778081.0,53.1411,53.2297,53.1145,53.1854,778081.0
2021-11-30 14:30:00,60.03,60.13,59.97,60.04,1025342.0,53.1854,53.274,53.1322,53.1943,1025342.0
2021-11-30 15:00:00,60.04,60.11,60.01,60.06,977395.0,53.1943,53.2563,53.1677,53.212,977395.0
2021-11-30 15:30:00,60.06,60.21,59.98,60.11,2543385.0,53.212,53.3449,53.1411,53.2563,2543385.0
2021-12-01 09:30:00,60.98,61.02,60.86,61.0,1604572.0,54.0271,54.0625,53.9208,54.0448,1604572.0
2021-12-01 10:00:00,61.01,61.24,61.01,61.12,1422262.0,54.0537,54.2574,54.0537,54.1511,1422262.0
2021-12-01 10:30:00,61.12,61.26,61.03,61.26,780997.0,54.1511,54.2752,54.0714,54.2752,780997.0
2021-12-01 11:00:00,61.26,61.4,61.23,61.36,818303.0,54.2752,54.3992,54.2486,54.3638,818303.0
2021-12-01 11:30:00,61.36,61.37,61.02,61.07,1014391.0,54.3638,54.3726,54.0625,54.1068,1014391.0
2021-12-01 12:00:00,61.05,61.17,61.03,61.05,1160456.0,54.0891,54.1954,54.0714,54.0891,1160456.0
2021-12-01 12:30:00,61.05,61.09,60.84,60.85,675577.0,54.0891,54.1245,53.903,53.9119,675577.0
2021-12-01 13:00:00,60.85,60.93,60.77,60.9,781164.0,53.9119,53.9828,53.841,53.9562,781164.0
2021-12-01 13:30:00,60.89,60.93,60.65,60.79,1175560.0,53.9473,53.9828,53.7347,53.8587,1175560.0
2021-12-01 14:00:00,60.78,60.81,60.57,60.71,1264316.0,53.8499,53.8765,53.6638,53.7879,1264316.0
2021-12-01 14:30:00,60.71,60.78,60.64,60.65,965685.0,53.7879,53.8499,53.7259,53.7347,965685.0
2021-12-01 15:00:00,60.66,60.68,60.28,60.4,1669524.0,53.7436,53.7613,53.4069,53.5132,1669524.0
2021-12-01 15:30:00,60.39,60.5,60.23,60.24,3970691.0,53.5044,53.6018,53.3626,53.3715,3970691.0
2021-12-02 09:30:00,60.94,61.32,60.83,61.31,973452.0,53.9916,54.3283,53.8942,54.3195,973452.0
2021-12-02 10:00:00,61.32,61.37,61.0,61.18,737614.0,54.3283,54.3726,54.0448,54.2043,737614.0
2021-12-02 10:30:00,61.18,61.24,60.96,61.19,1138445.0,54.2043,54.2574,54.0094,54.2131,1138445.0
2021-12-02 11:00:00,61.18,61.28,61.09,61.25,1020129.0,54.2043,54.2929,54.1245,54.2663,1020129.0
2021-12-02 11:30:00,61.25,61.27,61.08,61.23,917333.0,54.2663,54.284,54.1157,54.2486,917333.0
2021-12-02 12:00:00,61.23,61.32,61.16,61.29,584382.0,54.2486,54.3283,54.1866,54.3017,584382.0
2021-12-02 12:30:00,61.3,61.32,61.17,61.19,696689.0,54.3106,54.3283,54.1954,54.2131,696689.0
2021-12-02 13:00:00,61.18,61.18,60.8,60.81,1713938.0,54.2043,54.2043,53.8676,53.8765,1713938.0
2021-12-02 13:30:00,60.83,60.88,60.65,60.86,590019.0,53.8942,53.9385,53.7347,53.9208,590019.0
2021-12-02 14:00:00,60.85,61.03,60.84,61.02,778202.0,53.9119,54.0714,53.903,54.0625,778202.0
2021-12-02 14:30:00,61.02,61.04,60.82,60.89,1978562.0,54.0625,54.0802,53.8853,53.9473,1978562.0
2021-12-02 15:00:00,60.9,61.04,60.9,61.0,1034171.0,53.9562,54.0802,53.9562,54.0448,1034171.0
2021-12-02 15:30:00,61.01,61.11,60.96,60.99,3351979.0,54.0537,54.1423,54.0094,54.0359,3351979.0
2021-12-03 09:30:00,60.94,61.04,60.22,60.35,1452420.0,53.9916,54.0802,53.3537,53.4689,1452420.0
2021-12-03 10:00:00,60.34,60.37,60.08,60.33,1259609.0,53.4601,53.4866,53.2297,53.4512,1259609.0
2021-12-03 10:30:00,60.32,60.32,60.08,60.23,1709054.0,53.4423,53.4423,53.2297,53.3626,1709054.0
2021-12-03 11:00:00,60.21,60.33,60.1,60.28,2265374.0,53.3449,53.4512,53.2474,53.4069,2265374.0
2021-12-03 11:30:00,60.27,60.31,60.03,60.04,2474029.0,53.398,53.4335,53.1854,53.1943,2474029.0
2021-12-03 12:00:00,60.05,60.22,59.97,60.19,1333498.0,53.2031,53.3537,53.1322,53.3272,1333498.0
2021-12-03 12:30:00,60.19,60.3,60.1,60.19,1259206.0,53.3272,53.4246,53.2474,53.3272,1259206.0
2021-12-03 13:00:00,60.18,60.3,60.13,60.24,672948.0,53.3183,53.4246,53.274,53.3715,672948.0
2021-12-03 13:30:00,60.23,60.24,60.09,60.14,776167.0,53.3626,53.3715,53.2386,53.2829,776167.0
2021-12-03 14:00:00,60.14,60.2,60.02,60.15,875211.0,53.2829,53.336,53.1765,53.2917,875211.0
2021-12-03 14:30:00,60.16,60.19,60.0,60.01,993256.0,53.3006,53.3272,53.1588,53.1677,993256.0
2021-12-03 15:00:00,60.0,60.15,59.94,60.09,983043.0,53.1588,53.2917,53.1057,53.2386,983043.0
2021-12-03 15:30:00,60.08,60.24,60.03,60.21,2006476.0,53.2297,53.3715,53.1854,53.3449,2006476.0
2021-12-06 09:30:00,60.15,60.39,59.91,60.36,1792584.0,53.2917,53.5044,53.0791,53.4778,1792584.0
2021-12-06 10:00:00,60.35,60.51,60.25,60.48,1245894.0,53.4689,53.6107,53.3803,53.5841,1245894.0
2021-12-06 10:30:00,60.49,60.51,60.34,60.46,1352939.0,53.593,53.6107,53.4601,53.5664,1352939.0
2021-12-06 11:00:00,60.47,60.5,60.34,60.48,1699976.0,53.5752,53.6018,53.4601,53.5841,1699976.0
2021-12-06 11:30:00,60.49,60.54,60.41,60.43,1151795.0,53.593,53.6373,53.5221,53.5398,1151795.0
2021-12-06 12:00:00,60.44,60.5,60.4,60.48,614910.0,53.5487,53.6018,53.5132,53.5841,614910.0
2021-12-06 12:30:00,60.48,60.58,60.47,60.58,389398.0,53.5841,53.6727,53.5752,53.6727,389398.0
2021-12-06 13:00:00,60.58,60.59,60.48,60.56,377767.0,53.6727,53.6816,53.5841,53.655,377767.0
2021-12-06 13:30:00,60.56,60.6,60.53,60.58,598696.0,53.655,53.6904,53.6284,53.6727,598696.0
2021-12-06 14:00:00,60.59,60.67,60.56,60.65,559969.0,53.6816,53.7524,53.655,53.7347,559969.0
2021-12-06 14:30:00,60.64,60.67,60.5,60.55,733389.0,53.7259,53.7524,53.6018,53.6461,733389.0
2021-12-06 15:00:00,60.54,60.66,60.53,60.62,1849357.0,53.6373,53.7436,53.6284,53.7081,1849357.0
2021-12-06 15:30:00,60.62,60.7,60.59,60.67,2404517.0,53.7081,53.779,53.6816,53.7524,2404517.0
2021-12-07 09:30:00,61.39,61.53,61.33,61.47,1258175.0,54.3903,54.5144,54.3372,54.4612,1258175.0
2021-12-07 10:00:00,61.48,61.62,61.45,61.56,1000186.0,54.4701,54.5941,54.4435,54.541,1000186.0
2021-12-07 10:30:00,61.56,61.6,61.48,61.5,731966.0,54.541,54.5764,54.4701,54.4878,731966.0
2021-12-07 11:00:00,61.5,61.57,61.48,61.52,728452.0,54.4878,54.5498,54.4701,54.5055,728452.0
2021-12-07 11:30:00,61.51,61.59,61.5,61.59,692315.0,54.4967,54.5675,54.4878,54.5675,692315.0
2021-12-07 12:00:00,61.58,61.63,61.57,61.61,548696.0,54.5587,54.603,54.5498,54.5853,548696.0
2021-12-07 12:30:00,61.61,61.64,61.58,61.63,368060.0,54.5853,54.6118,54.5587,54.603,368060.0
2021-12-07 13:00:00,61.63,61.63,61.46,61.53,596078.0,54.603,54.603,54.4524,54.5144,596078.0
2021-12-07 13:30:00,61.54,61.58,61.52,61.57,342138.0,54.5232,54.5587,54.5055,54.5498,342138.0
2021-12-07 14:00:00,61.57,61.6,61.52,61.59,904322.0,54.5498,54.5764,54.5055,54.5675,904322.0
2021-12-07 14:30:00,61.59,61.59,61.51,61.56,648493.0,54.5675,54.5675,54.4967,54.541,648493.0
2021-12-07 15:00:00,61.55,61.59,61.51,61.52,833171.0,54.5321,54.5675,54.4967,54.5055,833171.0
2021-12-07 15:30:00,61.52,61.63,61.47,61.61,2775644.0,54.5055,54.603,54.4612,54.5853,2775644.0
2021-12-08 09:30:00,61.62,61.76,61.49,61.68,1066058.0,54.5941,54.7181,54.4789,54.6473,1066058.0
2021-12-08 10:00:00,61.69,61.74,61.62,61.67,905323.0,54.6561,54.7004,54.5941,54.6384,905323.0
2021-12-08 10:30:00,61.68,61.88,61.66,61.87,1104725.0,54.6473,54.8245,54.6296,54.8156,1104725.0
2021-12-08 11:00:00,61.87,61.93,61.79,61.88,1276243.0,54.8156,54.8688,54.7447,54.8245,1276243.0
2021-12-08 11:30:00,61.89,61.98,61.86,61.95,604354.0,54.8333,54.9131,54.8067,54.8865,604354.0
2021-12-08 12:00:00,61.95,61.99,61.91,61.95,675570.0,54.8865,54.9219,54.851,54.8865,675570.0
2021-12-08 12:30:00,61.95,62.0,61.92,61.94,434297.0,54.8865,54.9308,54.8599,54.8776,434297.0
2021-12-08 13:00:00,61.94,61.94,61.88,61.91,673145.0,54.8776,54.8776,54.8245,54.851,673145.0
2021-12-08 13:30:00,61.91,61.94,61.9,61.92,374900.0,54.851,54.8776,54.8422,54.8599,374900.0
2021-12-08 14:00:00,61.92,61.95,61.85,61.87,2225986.0,54.8599,54.8865,54.7979,54.8156,2225986.0
2021-12-08 14:30:00,61.88,61.89,61.83,61.87,980220.0,54.8245,54.8333,54.7802,54.8156,980220.0
2021-12-08 15:00:00,61.87,61.88,61.82,61.86,1292103.0,54.8156,54.8245,54.7713,54.8067,1292103.0
2021-12-08 15:30:00,61.86,61.89,61.82,61.89,3535061.0,54.8067,54.8333,54.7713,54.8333,3535061.0
2021-12-09 09:30:00,61.67,61.85,61.6,61.8,893439.0,54.6384,54.7979,54.5764,54.7536,893439.0
2021-12-09 10:00:00,61.79,61.85,61.65,61.66,759468.0,54.7447,54.7979,54.6207,54.6296,759468.0
2021-12-09 10:30:00,61.66,61.72,61.53,61.7,695834.0,54.6296,54.6827,54.5144,54.665,695834.0
2021-12-09 11:00:00,61.71,61.76,61.66,61.74,802784.0,54.6739,54.7181,54.6296,54.7004,802784.0
2021-12-09 11:30:00,61.75,61.76,61.68,61.72,548235.0,54.7093,54.7181,54.6473,54.6827,548235.0
2021-12-09 12:00:00,61.72,61.73,61.65,61.67,374417.0,54.6827,54.6916,54.6207,54.6384,374417.0
2021-12-09 12:30:00,61.66,61.74,61.64,61.73,469748.0,54.6296,54.7004,54.6118,54.6916,469748.0
2021-12-09 13:00:00,61.72,61.73,61.65,61.66,589979.0,54.6827,54.6916,54.6207,54.6296,589979.0
2021-12-09 13:30:00,61.66,61.71,61.58,61.66,628092.0,54.6296,54.6739,54.5587,54.6296,628092.0
2021-12-09 14:00:00,61.65,61.67,61.59,61.61,545707.0,54.6207,54.6384,54.5675,54.5853,545707.0
2021-12-09 14:30:00,61.61,61.62,61.5,61.52,1002807.0,54.5853,54.5941,54.4878,54.5055,1002807.0
2021-12-09 15:00:00,61.51,61.57,61.45,61.48,1602819.0,54.4967,54.5498,54.4435,54.4701,1602819.0
2021-12-09 15:30:00,61.48,61.58,61.47,61.52,3066190.0,54.4701,54.5587,54.4612,54.5055,3066190.0
2021-12-10 09:30:00,61.52,61.67,61.4,61.46,1276105.0,54.5055,54.6384,54.3992,54.4524,1276105.0
2021-12-10 10:00:00,61.48,61.65,61.46,61.62,372165.0,54.4701,54.6207,54.4524,54.5941,372165.0
2021-12-10 10:30:00,61.62,61.62,61.44,61.51,659504.0,54.5941,54.5941,54.4346,54.4967,659504.0
2021-12-10 11:00:00,61.5,61.56,61.39,61.54,742843.0,54.4878,54.541,54.3903,54.5232,742843.0
2021-12-10 11:30:00,61.55,61.61,61.46,61.54,663070.0,54.5321,54.5853,54.4524,54.5232,663070.0
2021-12-10 12:00:00,61.55,61.56,61.5,61.53,743048.0,54.5321,54.541,54.4878,54.5144,743048.0
2021-12-10 12:30:00,61.53,61.54,61.48,61.53,470198.0,54.5144,54.5232,54.4701,54.5144,470198.0
2021-12-10 13:00:00,61.53,61.58,61.52,61.55,1078369.0,54.5144,54.5587,54.5055,54.5321,1078369.0
2021-12-10 13:30:00,61.54,61.54,61.46,61.51,550724.0,54.5232,54.5232,54.4524,54.4967,550724.0
2021-12-10 14:00:00,61.5,61.53,61.46,61.49,705807.0,54.4878,54.5144,54.4524,54.4789,705807.0
2021-12-10 14:30:00,61.5,61.53,61.45,61.48,600728.0,54.4878,54.5144,54.4435,54.4701,600728.0
2021-12-10 15:00:00,61.48,61.5,61.45,61.47,954130.0,54.4701,54.4878,54.4435,54.4612,954130.0
2021-12-10 15:30:00,61.47,61.64,61.46,61.64,1526514.0,54.4612,54.6118,54.4524,54.6118,1526514.0
2021-12-13 09:30:00,59.8,59.84,59.58,59.65,1156029.0,54.1979,54.2342,53.9985,54.062,1156029.0
2021-12-13 10:00:00,59.64,59.66,59.38,59.43,976286.0,54.0529,54.071,53.8173,53.8626,976286.0
2021-12-13 10:30:00,59.42,59.45,59.34,59.36,600331.0,53.8535,53.8807,53.781,53.7991,600331.0
2021-12-13 11:00:00,59.35,59.38,59.25,59.27,1460334.0,53.7901,53.8173,53.6994,53.7176,1460334.0
2021-12-13 11:30:00,59.28,59.33,59.18,59.23,855670.0,53.7266,53.7719,53.636,53.6813,855670.0
2021-12-13 12:00:00,59.23,59.32,59.17,59.32,1170583.0,53.6813,53.7629,53.6269,53.7629,1170583.0
2021-12-13 12:30:00,59.32,59.37,59.28,59.3,907812.0,53.7629,53.8082,53.7266,53.7448,907812.0
2021-12-13 13:00:00,59.3,59.36,59.29,59.33,760009.0,53.7448,53.7991,53.7357,53.7719,760009.0
2021-12-13 13:30:00,59.34,59.37,59.3,59.36,630019.0,53.781,53.8082,53.7448,53.7991,630019.0
2021-12-13 14:00:00,59.36,59.38,59.3,59.34,1099670.0,53.7991,53.8173,53.7448,53.781,1099670.0
2021-12-13 14:30:00,59.34,59.41,59.32,59.4,1099178.0,53.781,53.8445,53.7629,53.8354,1099178.0
2021-12-13 15:00:00,59.4,59.44,59.4,59.42,1185965.0,53.8354,53.8716,53.8354,53.8535,1185965.0
2021-12-13 15:30:00,59.41,59.45,59.27,59.28,2625297.0,53.8445,53.8807,53.7176,53.7266,2625297.0
2021-12-14 09:30:00,58.98,59.34,58.94,59.27,1996563.0,53.4547,53.781,53.4185,53.7176,1996563.0
2021-12-14 10:00:00,59.27,59.32,59.13,59.27,1244356.0,53.7176,53.7629,53.5907,53.7176,1244356.0
2021-12-14 10:30:00,59.26,59.27,58.99,59.04,1159361.0,53.7085,53.7176,53.4638,53.5091,1159361.0
2021-12-14 11:00:00,59.03,59.07,58.97,59.03,1701144.0,53.5,53.5363,53.4457,53.5,1701144.0
2021-12-14 11:30:00,59.03,59.05,58.94,58.98,3575960.0,53.5,53.5182,53.4185,53.4547,3575960.0
2021-12-14 12:00:00,58.98,59.02,58.93,59.01,2012210.0,53.4547,53.491,53.4094,53.4819,2012210.0
2021-12-14 12:30:00,59.01,59.02,58.94,58.97,858441.0,53.4819,53.491,53.4185,53.4457,858441.0
2021-12-14 13:00:00,58.96,59.05,58.93,59.04,696545.0,53.4366,53.5182,53.4094,53.5091,696545.0
2021-12-14 13:30:00,59.03,59.04,58.98,58.99,954293.0,53.5,53.5091,53.4547,53.4638,954293.0
2021-12-14 14:00:00,59.0,59.13,58.99,59.1,1176159.0,53.4729,53.5907,53.4638,53.5635,1176159.0
2021-12-14 14:30:00,59.1,59.17,59.09,59.11,1240861.0,53.5635,53.6269,53.5544,53.5726,1240861.0
2021-12-14 15:00:00,59.11,59.23,59.1,59.22,2429659.0,53.5726,53.6813,53.5635,53.6723,2429659.0
2021-12-14 15:30:00,59.22,59.23,59.13,59.17,3709255.0,53.6723,53.6813,53.5907,53.6269,3709255.0
2021-12-15 09:30:00,58.87,58.87,58.44,58.52,2605612.0,53.355,53.355,52.9653,53.0378,2605612.0
2021-12-15 10:00:00,58.51,58.52,58.41,58.5,1606588.0,53.0288,53.0378,52.9381,53.0197,1606588.0
2021-12-15 10:30:00,58.5,58.59,58.44,58.46,1838792.0,53.0197,53.1013,52.9653,52.9834,1838792.0
2021-12-15 11:00:00,58.46,58.52,58.41,58.42,1420539.0,52.9834,53.0378,52.9381,52.9472,1420539.0
2021-12-15 11:30:00,58.43,58.43,58.31,58.39,1799398.0,52.9563,52.9563,52.8475,52.92,1799398.0
2021-12-15 12:00:00,58.38,58.46,58.35,58.46,1813755.0,52.9109,52.9834,52.8838,52.9834,1813755.0
2021-12-15 12:30:00,58.45,58.49,58.4,58.47,749351.0,52.9744,53.0106,52.9291,52.9925,749351.0
2021-12-15 13:00:00,58.47,58.5,58.45,58.48,1083080.0,52.9925,53.0197,52.9744,53.0016,1083080.0
2021-12-15 13:30:00,58.48,58.6,58.45,58.58,1071852.0,53.0016,53.1103,52.9744,53.0922,1071852.0
2021-12-15 14:00:00,58.58,58.74,58.25,58.51,2143232.0,53.0922,53.2372,52.7931,53.0288,2143232.0
2021-12-15 14:30:00,58.51,58.68,58.41,58.59,1654892.0,53.0288,53.1828,52.9381,53.1013,1654892.0
2021-12-15 15:00:00,58.6,59.02,58.57,59.02,2044909.0,53.1103,53.491,53.0831,53.491,2044909.0
2021-12-15 15:30:00,59.01,59.1,58.92,59.04,6397023.0,53.4819,53.5635,53.4004,53.5091,6397023.0
2021-12-16 09:30:00,59.46,59.72,59.44,59.45,2851703.0,53.8898,54.1254,53.8716,53.8807,2851703.0
2021-12-16 10:00:00,59.45,59.48,59.31,59.4,1298241.0,53.8807,53.9079,53.7538,53.8354,1298241.0
2021-12-16 10:30:00,59.41,59.43,59.26,59.4,1592292.0,53.8445,53.8626,53.7085,53.8354,1592292.0
2021-12-16 11:00:00,59.39,59.4,59.2,59.4,1850909.0,53.8263,53.8354,53.6541,53.8354,1850909.0
2021-12-16 11:30:00,59.39,59.4,59.21,59.22,2559490.0,53.8263,53.8354,53.6632,53.6723,2559490.0
2021-12-16 12:00:00,59.22,59.27,59.14,59.16,1512136.0,53.6723,53.7176,53.5997,53.6179,1512136.0
2021-12-16 12:30:00,59.16,59.2,59.13,59.13,1433904.0,53.6179,53.6541,53.5907,53.5907,1433904.0
2021-12-16 13:00:00,59.14,59.26,59.13,59.23,1339817.0,53.5997,53.7085,53.5907,53.6813,1339817.0
2021-12-16 13:30:00,59.23,59.29,59.18,59.2,933421.0,53.6813,53.7357,53.636,53.6541,933421.0
2021-12-16 14:00:00,59.2,59.24,59.06,59.1,855124.0,53.6541,53.6904,53.5272,53.5635,855124.0
2021-12-16 14:30:00,59.1,59.17,58.99,59.05,1551936.0,53.5635,53.6269,53.4638,53.5182,1551936.0
2021-12-16 15:00:00,59.05,59.16,59.0,59.16,1305834.0,53.5182,53.6179,53.4729,53.6179,1305834.0
2021-12-16 15:30:00,59.16,59.23,59.09,59.09,3533979.0,53.6179,53.6813,53.5544,53.5544,3533979.0
2021-12-17 09:30:00,58.69,58.86,58.55,58.71,3135713.0,53.1919,53.346,53.065,53.21,3135713.0
2021-12-17 10:00:00,58.71,58.8,58.55,58.72,2661894.0,53.21,53.2916,53.065,53.2191,2661894.0
2021-12-17 10:30:00,58.72,58.93,58.68,58.89,1263512.0,53.2191,53.4094,53.1828,53.3732,1263512.0
2021-12-17 11:00:00,58.89,58.98,58.82,58.96,803976.0,53.3732,53.4547,53.3097,53.4366,803976.0
2021-12-17 11:30:00,58.96,59.02,58.74,58.87,876008.0,53.4366,53.491,53.2372,53.355,876008.0
2021-12-17 12:00:00,58.86,58.91,58.75,58.87,786767.0,53.346,53.3913,53.2463,53.355,786767.0
2021-12-17 12:30:00,58.88,58.94,58.84,58.9,661720.0,53.3641,53.4185,53.3278,53.3822,661720.0
2021-12-17 13:00:00,58.9,58.95,58.87,58.94,676662.0,53.3822,53.4275,53.355,53.4185,676662.0
2021-12-17 13:30:00,58.95,58.97,58.88,58.96,947127.0,53.4275,53.4457,53.3641,53.4366,947127.0
2021-12-17 14:00:00,58.96,58.97,58.9,58.93,502026.0,53.4366,53.4457,53.3822,53.4094,502026.0
2021-12-17 14:30:00,58.93,58.99,58.89,58.92,797829.0,53.4094,53.4638,53.3732,53.4004,797829.0
2021-12-17 15:00:00,58.92,58.98,58.82,58.87,1437068.0,53.4004,53.4547,53.3097,53.355,1437068.0
2021-12-17 15:30:00,58.87,58.89,58.76,58.76,4353724.0,53.355,53.3732,53.2553,53.2553,4353724.0
2021-12-20 09:30:00,57.98,58.01,57.74,57.92,1611768.0,52.5484,52.5756,52.3309,52.494,1611768.0
2021-12-20 10:00:00,57.92,57.99,57.83,57.86,1788695.0,52.494,52.5575,52.4125,52.4397,1788695.0
2021-12-20 10:30:00,57.85,57.87,57.67,57.69,1637692.0,52.4306,52.4487,52.2675,52.2856,1637692.0
2021-12-20 11:00:00,57.69,57.74,57.63,57.68,953828.0,52.2856,52.3309,52.2312,52.2765,953828.0
2021-12-20 11:30:00,57.68,57.76,57.6,57.76,1388662.0,52.2765,52.349,52.204,52.349,1388662.0
2021-12-20 12:00:00,57.76,57.82,57.7,57.78,1710967.0,52.349,52.4034,52.2946,52.3671,1710967.0
2021-12-20 12:30:00,57.78,57.79,57.71,57.73,790380.0,52.3671,52.3762,52.3037,52.3218,790380.0
2021-12-20 13:00:00,57.73,57.81,57.7,57.76,3052906.0,52.3218,52.3943,52.2946,52.349,3052906.0
2021-12-20 13:30:00,57.76,57.89,57.74,57.84,808848.0,52.349,52.4668,52.3309,52.4215,808848.0
2021-12-20 14:00:00,57.83,57.94,57.83,57.87,1240625.0,52.4125,52.5122,52.4125,52.4487,1240625.0
2021-12-20 14:30:00,57.88,57.96,57.85,57.93,2229904.0,52.4578,52.5303,52.4306,52.5031,2229904.0
2021-12-20 15:00:00,57.93,58.03,57.92,57.99,2445906.0,52.5031,52.5937,52.494,52.5575,2445906.0
2021-12-20 15:30:00,58.0,58.0,57.89,57.96,2930133.0,52.5665,52.5665,52.4668,52.5303,2930133.0
2021-12-21 09:30:00,58.43,58.69,58.41,58.46,1540200.0,52.9563,53.1919,52.9381,52.9834,1540200.0
2021-12-21 10:00:00,58.46,58.64,58.43,58.48,1199471.0,52.9834,53.1466,52.9563,53.0016,1199471.0
2021-12-21 10:30:00,58.48,58.6,58.45,58.6,758205.0,53.0016,53.1103,52.9744,53.1103,758205.0
2021-12-21 11:00:00,58.6,58.73,58.55,58.69,1246171.0,53.1103,53.2282,53.065,53.1919,1246171.0
2021-12-21 11:30:00,58.69,58.78,58.67,58.73,748206.0,53.1919,53.2735,53.1738,53.2282,748206.0
2021-12-21 12:00:00,58.73,58.76,58.68,58.71,532050.0,53.2282,53.2553,53.1828,53.21,532050.0
2021-12-21 12:30:00,58.71,58.8,58.7,58.79,529928.0,53.21,53.2916,53.201,53.2825,529928.0
2021-12-21 13:00:00,58.78,58.84,58.74,58.83,1298237.0,53.2735,53.3278,53.2372,53.3188,1298237.0
2021-12-21 13:30:00,58.83,58.88,58.81,58.82,655004.0,53.3188,53.3641,53.3007,53.3097,655004.0
2021-12-21 14:00:00,58.82,58.86,58.81,58.85,545571.0,53.3097,53.346,53.3007,53.3369,545571.0
2021-12-21 14:30:00,58.85,58.88,58.8,58.88,723392.0,53.3369,53.3641,53.2916,53.3641,723392.0
2021-12-21 15:00:00,58.87,58.92,58.86,58.88,1030453.0,53.355,53.4004,53.346,53.3641,1030453.0
2021-12-21 15:30:00,58.89,58.95,58.81,58.95,1674754.0,53.3732,53.4275,53.3007,53.4275,1674754.0
2021-12-22 09:30:00,58.79,58.91,58.66,58.86,1522300.0,53.2825,53.3913,53.1647,53.346,1522300.0
2021-12-22 10:00:00,58.87,58.99,58.81,58.93,963290.0,53.355,53.4638,53.3007,53.4094,963290.0
2021-12-22 10:30:00,58.93,59.04,58.93,59.03,925703.0,53.4094,53.5091,53.4094,53.5,925703.0
2021-12-22 11:00:00,59.03,59.12,59.02,59.11,1193730.0,53.5,53.5816,53.491,53.5726,1193730.0
2021-12-22 11:30:00,59.11,59.14,59.09,59.11,812884.0,53.5726,53.5997,53.5544,53.5726,812884.0
2021-12-22 12:00:00,59.11,59.13,59.06,59.12,799670.0,53.5726,53.5907,53.5272,53.5816,799670.0
2021-12-22 12:30:00,59.11,59.2,59.11,59.19,516598.0,53.5726,53.6541,53.5726,53.6451,516598.0
2021-12-22 13:00:00,59.19,59.19,59.13,59.15,456925.0,53.6451,53.6451,53.5907,53.6088,456925.0
2021-12-22 13:30:00,59.15,59.17,59.1,59.12,1060670.0,53.6088,53.6269,53.5635,53.5816,1060670.0
2021-12-22 14:00:00,59.12,59.14,59.07,59.09,731325.0,53.5816,53.5997,53.5363,53.5544,731325.0
2021-12-22 14:30:00,59.09,59.18,59.09,59.18,693681.0,53.5544,53.636,53.5544,53.636,693681.0
2021-12-22 15:00:00,59.18,59.2,59.16,59.2,798011.0,53.636,53.6541,53.6179,53.6541,798011.0
2021-12-22 15:30:00,59.2,59.27,59.18,59.26,1772510.0,53.6541,53.7176,53.636,53.7085,1772510.0
2021-12-23 09:30:00,59.34,59.35,59.15,59.19,1563174.0,53.781,53.7901,53.6088,53.6451,1563174.0
2021-12-23 10:00:00,59.19,59.39,59.15,59.34,902299.0,53.6451,53.8263,53.6088,53.781,902299.0
2021-12-23 10:30:00,59.35,59.45,59.34,59.45,539280.0,53.7901,53.8807,53.781,53.8807,539280.0
2021-12-23 11:00:00,59.46,59.5,59.43,59.48,471944.0,53.8898,53.926,53.8626,53.9079,471944.0
2021-12-23 11:30:00,59.48,59.51,59.45,59.51,889491.0,53.9079,53.9351,53.8807,53.9351,889491.0
2021-12-23 12:00:00,59.5,59.53,59.48,59.52,399593.0,53.926,53.9532,53.9079,53.9441,399593.0
2021-12-23 12:30:00,59.52,59.58,59.51,59.58,349931.0,53.9441,53.9985,53.9351,53.9985,349931.0
2021-12-23 13:00:00,59.58,59.65,59.57,59.64,576165.0,53.9985,54.062,53.9895,54.0529,576165.0
2021-12-23 13:30:00,59.64,59.65,59.61,59.63,620023.0,54.0529,54.062,54.0257,54.0438,620023.0
2021-12-23 14:00:00,59.62,59.64,59.6,59.62,692480.0,54.0348,54.0529,54.0167,54.0348,692480.0
2021-12-23 14:30:00,59.63,59.63,59.59,59.62,741639.0,54.0438,54.0438,54.0076,54.0348,741639.0
2021-12-23 15:00:00,59.62,59.62,59.55,59.59,931237.0,54.0348,54.0348,53.9713,54.0076,931237.0
2021-12-23 15:30:00,59.59,59.65,59.54,59.54,1234782.0,54.0076,54.062,53.9623,53.9623,1234782.0
2021-12-27 09:30:00,59.56,59.89,59.56,59.73,1074146.0,53.9804,54.2795,53.9804,54.1345,1074146.0
2021-12-27 10:00:00,59.74,59.86,59.66,59.86,663171.0,54.1435,54.2523,54.071,54.2523,663171.0
2021-12-27 10:30:00,59.85,59.9,59.8,59.87,522006.0,54.2432,54.2885,54.1979,54.2614,522006.0
2021-12-27 11:00:00,59.87,59.89,59.79,59.87,869680.0,54.2614,54.2795,54.1889,54.2614,869680.0
2021-12-27 11:30:00,59.86,59.87,59.79,59.8,385574.0,54.2523,54.2614,54.1889,54.1979,385574.0
2021-12-27 12:00:00,59.79,59.81,59.74,59.8,528533.0,54.1889,54.207,54.1435,54.1979,528533.0
2021-12-27 12:30:00,59.8,59.83,59.78,59.83,389233.0,54.1979,54.2251,54.1798,54.2251,389233.0
2021-12-27 13:00:00,59.83,59.84,59.81,59.82,672398.0,54.2251,54.2342,54.207,54.216,672398.0
2021-12-27 13:30:00,59.83,59.84,59.8,59.83,735328.0,54.2251,54.2342,54.1979,54.2251,735328.0
2021-12-27 14:00:00,59.83,59.84,59.8,59.84,619961.0,54.2251,54.2342,54.1979,54.2342,619961.0
2021-12-27 14:30:00,59.84,59.86,59.81,59.82,991787.0,54.2342,54.2523,54.207,54.216,991787.0
2021-12-27 15:00:00,59.82,59.83,59.77,59.79,1081178.0,54.216,54.2251,54.1707,54.1889,1081178.0
2021-12-27 15:30:00,59.79,59.89,59.75,59.83,1959642.0,54.1889,54.2795,54.1526,54.2251,1959642.0
2021-12-28 09:30:00,59.87,59.91,59.74,59.83,1528102.0,54.2614,54.2976,54.1435,54.2251,1528102.0
2021-12-28 10:00:00,59.83,59.87,59.74,59.81,629981.0,54.2251,54.2614,54.1435,54.207,629981.0
2021-12-28 10:30:00,59.81,59.84,59.71,59.72,499688.0,54.207,54.2342,54.1163,54.1254,499688.0
2021-12-28 11:00:00,59.71,59.75,59.67,59.7,678356.0,54.1163,54.1526,54.0801,54.1073,678356.0
2021-12-28 11:30:00,59.7,59.73,59.65,59.72,694424.0,54.1073,54.1345,54.062,54.1254,694424.0
2021-12-28 12:00:00,59.72,59.78,59.68,59.73,537890.0,54.1254,54.1798,54.0892,54.1345,537890.0
2021-12-28 12:30:00,59.72,59.73,59.66,59.69,291684.0,54.1254,54.1345,54.071,54.0982,291684.0
2021-12-28 13:00:00,59.68,59.72,59.66,59.72,373852.0,54.0892,54.1254,54.071,54.1254,373852.0
2021-12-28 13:30:00,59.72,59.72,59.67,59.71,390471.0,54.1254,54.1254,54.0801,54.1163,390471.0
2021-12-28 14:00:00,59.71,59.73,59.66,59.71,551764.0,54.1163,54.1345,54.071,54.1163,551764.0
2021-12-28 14:30:00,59.71,59.74,59.68,59.73,678669.0,54.1163,54.1435,54.0892,54.1345,678669.0
2021-12-28 15:00:00,59.73,59.75,59.69,59.72,914919.0,54.1345,54.1526,54.0982,54.1254,914919.0
2021-12-28 15:30:00,59.72,59.76,59.64,59.65,906791.0,54.1254,54.1617,54.0529,54.062,906791.0
2021-12-29 09:30:00,59.58,59.62,59.41,59.42,1396989.0,53.9985,54.0348,53.8445,53.8535,1396989.0
2021-12-29 10:00:00,59.43,59.44,59.18,59.28,909569.0,53.8626,53.8716,53.636,53.7266,909569.0
2021-12-29 10:30:00,59.29,59.42,59.25,59.38,874399.0,53.7357,53.8535,53.6994,53.8173,874399.0
2021-12-29 11:00:00,59.38,59.46,59.37,59.4,732323.0,53.8173,53.8898,53.8082,53.8354,732323.0
2021-12-29 11:30:00,59.4,59.4,59.31,59.33,473847.0,53.8354,53.8354,53.7538,53.7719,473847.0
2021-12-29 12:00:00,59.33,59.36,59.3,59.32,576120.0,53.7719,53.7991,53.7448,53.7629,576120.0
2021-12-29 12:30:00,59.32,59.37,59.3,59.34,362644.0,53.7629,53.8082,53.7448,53.781,362644.0
2021-12-29 13:00:00,59.34,59.39,59.33,59.39,747626.0,53.781,53.8263,53.7719,53.8263,747626.0
2021-12-29 13:30:00,59.39,59.42,59.37,59.41,883450.0,53.8263,53.8535,53.8082,53.8445,883450.0
2021-12-29 14:00:00,59.41,59.48,59.41,59.48,1124882.0,53.8445,53.9079,53.8445,53.9079,1124882.0
2021-12-29 14:30:00,59.48,59.49,59.45,59.47,937854.0,53.9079,53.917,53.8807,53.8988,937854.0
2021-12-29 15:00:00,59.47,59.47,59.39,59.41,1034453.0,53.8988,53.8988,53.8263,53.8445,1034453.0
2021-12-29 15:30:00,59.42,59.46,59.4,59.43,1484889.0,53.8535,53.8898,53.8354,53.8626,1484889.0
2021-12-30 09:30:00,59.41,59.89,59.41,59.87,1713072.0,53.8445,54.2795,53.8445,54.2614,1713072.0
2021-12-30 10:00:00,59.88,59.95,59.81,59.86,989717.0,54.2704,54.3339,54.207,54.2523,989717.0
2021-12-30 10:30:00,59.86,59.93,59.85,59.89,681108.0,54.2523,54.3157,54.2432,54.2795,681108.0
2021-12-30 11:00:00,59.88,59.95,59.85,59.94,964095.0,54.2704,54.3339,54.2432,54.3248,964095.0
2021-12-30 11:30:00,59.94,60.05,59.93,60.03,806767.0,54.3248,54.4245,54.3157,54.4064,806767.0
2021-12-30 12:00:00,60.04,60.07,60.01,60.04,741447.0,54.4154,54.4426,54.3882,54.4154,741447.0
2021-12-30 12:30:00,60.04,60.06,60.03,60.03,1060527.0,54.4154,54.4336,54.4064,54.4064,1060527.0
2021-12-30 13:00:00,60.03,60.07,60.01,60.06,555849.0,54.4064,54.4426,54.3882,54.4336,555849.0
2021-12-30 13:30:00,60.06,60.13,60.06,60.12,726923.0,54.4336,54.497,54.4336,54.4879,726923.0
2021-12-30 14:00:00,60.12,60.19,60.07,60.18,1226700.0,54.4879,54.5514,54.4426,54.5423,1226700.0
2021-12-30 14:30:00,60.18,60.21,60.16,60.21,583233.0,54.5423,54.5695,54.5242,54.5695,583233.0
2021-12-30 15:00:00,60.2,60.21,60.1,60.11,938240.0,54.5604,54.5695,54.4698,54.4789,938240.0
2021-12-30 15:30:00,60.11,60.14,60.03,60.06,1197132.0,54.4789,54.5061,54.4064,54.4336,1197132.0
2021-12-31 09:30:00,59.96,60.39,59.92,60.14,2512939.0,54.3429,54.7326,54.3067,54.5061,2512939.0
2021-12-31 10:00:00,60.15,60.22,60.0,60.06,1112449.0,54.5151,54.5786,54.3792,54.4336,1112449.0
2021-12-31 10:30:00,60.07,60.13,60.0,60.13,926002.0,54.4426,54.497,54.3792,54.497,926002.0
2021-12-31 11:00:00,60.13,60.29,60.02,60.26,1211107.0,54.497,54.642,54.3973,54.6148,1211107.0
2021-12-31 11:30:00,60.25,60.27,60.09,60.13,579889.0,54.6058,54.6239,54.4607,54.497,579889.0
2021-12-31 12:00:00,60.13,60.15,60.07,60.12,392576.0,54.497,54.5151,54.4426,54.4879,392576.0
2021-12-31 12:30:00,60.12,60.17,60.08,60.17,284780.0,54.4879,54.5333,54.4517,54.5333,284780.0
2021-12-31 13:00:00,60.17,60.19,60.14,60.18,335719.0,54.5333,54.5514,54.5061,54.5423,335719.0
2021-12-31 13:30:00,60.17,60.24,60.16,60.23,355746.0,54.5333,54.5967,54.5242,54.5876,355746.0
2021-12-31 14:00:00,60.23,60.24,60.13,60.18,713770.0,54.5876,54.5967,54.497,54.5423,713770.0
2021-12-31 14:30:00,60.18,60.18,60.06,60.08,719048.0,54.5423,54.5423,54.4336,54.4517,719048.0
2021-12-31 15:00:00,60.08,60.12,59.98,59.98,900741.0,54.4517,54.4879,54.3611,54.3611,900741.0
2021-12-31 15:30:00,59.98,60.05,59.82,59.83,2866711.0,54.3611,54.4245,54.216,54.2251,2866711.0
2022-01-03 09:30:00,60.12,60.12,59.74,59.95,2149662.0,54.4879,54.4879,54.1435,54.3339,2149662.0
2022-01-03 10:00:00,59.95,60.18,59.93,60.11,2049193.0,54.3339,54.5423,54.3157,54.4789,2049193.0
2022-01-03 10:30:00,60.12,60.2,60.06,60.18,1319238.0,54.4879,54.5604,54.4336,54.5423,1319238.0
2022-01-03 11:00:00,60.19,60.25,60.11,60.18,800550.0,54.5514,54.6058,54.4789,54.5423,800550.0
2022-01-03 11:30:00,60.17,60.28,60.15,60.24,1179493.0,54.5333,54.6329,54.5151,54.5967,1179493.0
2022-01-03 12:00:00,60.24,60.27,60.18,60.22,1319063.0,54.5967,54.6239,54.5423,54.5786,1319063.0
2022-01-03 12:30:00,60.21,60.24,60.2,60.21,252022.0,54.5695,54.5967,54.5604,54.5695,252022.0
2022-01-03 13:00:00,60.2,60.23,60.16,60.23,706085.0,54.5604,54.5876,54.5242,54.5876,706085.0
2022-01-03 13:30:00,60.23,60.26,60.21,60.23,461134.0,54.5876,54.6148,54.5695,54.5876,461134.0
2022-01-03 14:00:00,60.23,60.26,60.2,60.24,358713.0,54.5876,54.6148,54.5604,54.5967,358713.0
2022-01-03 14:30:00,60.24,60.26,60.21,60.23,564828.0,54.5967,54.6148,54.5695,54.5876,564828.0
2022-01-03 15:00:00,60.23,60.27,60.2,60.23,551049.0,54.5876,54.6239,54.5604,54.5876,551049.0
2022-01-03 15:30:00,60.23,60.29,60.18,60.23,1145111.0,54.5876,54.642,54.5423,54.5876,1145111.0
2022-01-04 09:30:00,60.24,60.28,60.09,60.2,1629355.0,54.5967,54.6329,54.4607,54.5604,1629355.0
2022-01-04 10:00:00,60.21,60.26,60.1,60.24,630574.0,54.5695,54.6148,54.4698,54.5967,630574.0
2022-01-04 10:30:00,60.24,60.25,60.02,60.03,1131798.0,54.5967,54.6058,54.3973,54.4064,1131798.0
2022-01-04 11:00:00,60.03,60.05,59.9,59.96,515455.0,54.4064,54.4245,54.2885,54.3429,515455.0
2022-01-04 11:30:00,59.96,60.08,59.95,60.03,407876.0,54.3429,54.4517,54.3339,54.4064,407876.0
2022-01-04 12:00:00,60.03,60.05,59.96,60.03,268933.0,54.4064,54.4245,54.3429,54.4064,268933.0
2022-01-04 12:30:00,60.04,60.05,59.98,59.99,291254.0,54.4154,54.4245,54.3611,54.3701,291254.0
2022-01-04 13:00:00,60.0,60.03,59.96,60.0,388775.0,54.3792,54.4064,54.3429,54.3792,388775.0
2022-01-04 13:30:00,60.0,60.0,59.89,59.9,260865.0,54.3792,54.3792,54.2795,54.2885,260865.0
2022-01-04 14:00:00,59.9,59.97,59.89,59.95,479064.0,54.2885,54.352,54.2795,54.3339,479064.0
2022-01-04 14:30:00,59.95,60.04,59.94,60.03,626427.0,54.3339,54.4154,54.3248,54.4064,626427.0
2022-01-04 15:00:00,60.04,60.09,60.0,60.07,874719.0,54.4154,54.4607,54.3792,54.4426,874719.0
2022-01-04 15:30:00,60.07,60.1,59.96,59.97,1535051.0,54.4426,54.4698,54.3429,54.352,1535051.0
2022-01-05 09:30:00,59.72,60.06,59.67,60.05,1976118.0,54.1254,54.4336,54.0801,54.4245,1976118.0
2022-01-05 10:00:00,60.05,60.14,59.91,59.95,1066006.0,54.4245,54.5061,54.2976,54.3339,1066006.0
2022-01-05 10:30:00,59.94,59.96,59.85,59.91,680953.0,54.3248,54.3429,54.2432,54.2976,680953.0
2022-01-05 11:00:00,59.91,59.94,59.82,59.83,356330.0,54.2976,54.3248,54.216,54.2251,356330.0
2022-01-05 11:30:00,59.83,59.85,59.76,59.82,393818.0,54.2251,54.2432,54.1617,54.216,393818.0
2022-01-05 12:00:00,59.81,59.93,59.79,59.91,320587.0,54.207,54.3157,54.1889,54.2976,320587.0
2022-01-05 12:30:00,59.91,59.91,59.71,59.73,646150.0,54.2976,54.2976,54.1163,54.1345,646150.0
2022-01-05 13:00:00,59.73,59.75,59.64,59.71,425165.0,54.1345,54.1526,54.0529,54.1163,425165.0
2022-01-05 13:30:00,59.71,59.73,59.68,59.7,377891.0,54.1163,54.1345,54.0892,54.1073,377891.0
2022-01-05 14:00:00,59.71,59.78,59.42,59.48,1275687.0,54.1163,54.1798,53.8535,53.9079,1275687.0
2022-01-05 14:30:00,59.48,59.52,59.23,59.29,1266960.0,53.9079,53.9441,53.6813,53.7357,1266960.0
2022-01-05 15:00:00,59.28,59.28,59.13,59.17,1302030.0,53.7266,53.7266,53.5907,53.6269,1302030.0
2022-01-05 15:30:00,59.17,59.21,59.04,59.07,2253705.0,53.6269,53.6632,53.5091,53.5363,2253705.0
2022-01-06 09:30:00,59.18,59.54,59.14,59.19,2258349.0,53.636,53.9623,53.5997,53.6451,2258349.0
2022-01-06 10:00:00,59.19,59.28,58.96,59.22,2176791.0,53.6451,53.7266,53.4366,53.6723,2176791.0
2022-01-06 10:30:00,59.22,59.41,59.22,59.33,1114820.0,53.6723,53.8445,53.6723,53.7719,1114820.0
2022-01-06 11:00:00,59.34,59.5,59.29,59.38,766139.0,53.781,53.926,53.7357,53.8173,766139.0
2022-01-06 11:30:00,59.39,59.45,59.3,59.42,871229.0,53.8263,53.8807,53.7448,53.8535,871229.0
2022-01-06 12:00:00,59.42,59.48,59.38,59.48,579129.0,53.8535,53.9079,53.8173,53.9079,579129.0
2022-01-06 12:30:00,59.47,59.55,59.44,59.47,727959.0,53.8988,53.9713,53.8716,53.8988,727959.0
2022-01-06 13:00:00,59.47,59.5,59.37,59.38,524666.0,53.8988,53.926,53.8082,53.8173,524666.0
2022-01-06 13:30:00,59.38,59.41,59.33,59.41,834619.0,53.8173,53.8445,53.7719,53.8445,834619.0
2022-01-06 14:00:00,59.4,59.42,59.32,59.35,1043441.0,53.8354,53.8535,53.7629,53.7901,1043441.0
2022-01-06 14:30:00,59.35,59.4,59.32,59.35,383429.0,53.7901,53.8354,53.7629,53.7901,383429.0
2022-01-06 15:00:00,59.35,59.41,59.28,59.34,960267.0,53.7901,53.8445,53.7266,53.781,960267.0
2022-01-06 15:30:00,59.34,59.37,59.21,59.3,1381969.0,53.781,53.8082,53.6632,53.7448,1381969.0
2022-01-07 09:30:00,59.53,59.86,59.42,59.81,2560370.0,53.9532,54.2523,53.8535,54.207,2560370.0
2022-01-07 10:00:00,59.82,59.82,59.61,59.63,825786.0,54.216,54.216,54.0257,54.0438,825786.0
2022-01-07 10:30:00,59.63,59.67,59.31,59.42,1008246.0,54.0438,54.0801,53.7538,53.8535,1008246.0
2022-01-07 11:00:00,59.41,59.59,59.38,59.59,655424.0,53.8445,54.0076,53.8173,54.0076,655424.0
2022-01-07 11:30:00,59.58,59.73,59.58,59.72,1269382.0,53.9985,54.1345,53.9985,54.1254,1269382.0
2022-01-07 12:00:00,59.72,59.74,59.64,59.71,718738.0,54.1254,54.1435,54.0529,54.1163,718738.0
2022-01-07 12:30:00,59.71,59.72,59.65,59.7,519343.0,54.1163,54.1254,54.062,54.1073,519343.0
2022-01-07 13:00:00,59.7,59.72,59.64,59.66,474381.0,54.1073,54.1254,54.0529,54.071,474381.0
2022-01-07 13:30:00,59.66,59.75,59.65,59.7,606441.0,54.071,54.1526,54.062,54.1073,606441.0
2022-01-07 14:00:00,59.71,59.73,59.63,59.72,995256.0,54.1163,54.1345,54.0438,54.1254,995256.0
2022-01-07 14:30:00,59.71,59.8,59.7,59.78,527960.0,54.1163,54.1979,54.1073,54.1798,527960.0
2022-01-07 15:00:00,59.78,59.84,59.75,59.79,1616449.0,54.1798,54.2342,54.1526,54.1889,1616449.0
2022-01-07 15:30:00,59.8,59.83,59.78,59.83,3750345.0,54.1979,54.2251,54.1798,54.2251,3750345.0
2022-01-10 09:30:00,59.84,59.99,59.53,59.55,1843291.0,54.2342,54.3701,53.9532,53.9713,1843291.0
2022-01-10 10:00:00,59.55,59.67,59.48,59.54,1137912.0,53.9713,54.0801,53.9079,53.9623,1137912.0
2022-01-10 10:30:00,59.54,59.58,59.37,59.45,767100.0,53.9623,53.9985,53.8082,53.8807,767100.0
2022-01-10 11:00:00,59.44,59.64,59.39,59.62,817632.0,53.8716,54.0529,53.8263,54.0348,817632.0
2022-01-10 11:30:00,59.62,59.65,59.52,59.62,865127.0,54.0348,54.062,53.9441,54.0348,865127.0
2022-01-10 12:00:00,59.62,59.62,59.49,59.5,449821.0,54.0348,54.0348,53.917,53.926,449821.0
2022-01-10 12:30:00,59.5,59.59,59.45,59.54,952364.0,53.926,54.0076,53.8807,53.9623,952364.0
2022-01-10 13:00:00,59.53,59.64,59.51,59.61,2133145.0,53.9532,54.0529,53.9351,54.0257,2133145.0
2022-01-10 13:30:00,59.62,59.72,59.6,59.67,1305486.0,54.0348,54.1254,54.0167,54.0801,1305486.0
2022-01-10 14:00:00,59.68,59.77,59.66,59.74,820641.0,54.0892,54.1707,54.071,54.1435,820641.0
2022-01-10 14:30:00,59.74,59.79,59.65,59.7,831197.0,54.1435,54.1889,54.062,54.1073,831197.0
2022-01-10 15:00:00,59.69,59.73,59.59,59.67,1116304.0,54.0982,54.1345,54.0076,54.0801,1116304.0
2022-01-10 15:30:00,59.67,59.8,59.63,59.79,1769842.0,54.0801,54.1979,54.0438,54.1889,1769842.0
2022-01-11 09:30:00,60.22,60.44,60.04,60.42,2271408.0,54.5786,54.778,54.4154,54.7598,2271408.0
2022-01-11 10:00:00,60.44,60.69,60.41,60.67,1770891.0,54.778,55.0045,54.7508,54.9864,1770891.0
2022-01-11 10:30:00,60.67,60.71,60.5,60.61,1005260.0,54.9864,55.0227,54.8323,54.932,1005260.0
2022-01-11 11:00:00,60.62,60.83,60.62,60.83,1088294.0,54.9411,55.1314,54.9411,55.1314,1088294.0
2022-01-11 11:30:00,60.82,60.9,60.79,60.88,635868.0,55.1224,55.1949,55.0952,55.1767,635868.0
2022-01-11 12:00:00,60.88,60.9,60.76,60.77,413896.0,55.1767,55.1949,55.068,55.077,413896.0
2022-01-11 12:30:00,60.78,60.85,60.76,60.82,487331.0,55.0861,55.1496,55.068,55.1224,487331.0
2022-01-11 13:00:00,60.82,60.86,60.75,60.83,1444473.0,55.1224,55.1586,55.0589,55.1314,1444473.0
2022-01-11 13:30:00,60.84,60.93,60.83,60.92,347362.0,55.1405,55.2221,55.1314,55.213,347362.0
2022-01-11 14:00:00,60.93,60.98,60.9,60.96,707756.0,55.2221,55.2674,55.1949,55.2492,707756.0
2022-01-11 14:30:00,60.96,61.05,60.91,61.02,474009.0,55.2492,55.3308,55.2039,55.3036,474009.0
2022-01-11 15:00:00,61.02,61.07,61.01,61.03,484126.0,55.3036,55.3489,55.2946,55.3127,484126.0
2022-01-11 15:30:00,61.03,61.07,61.0,61.07,1341078.0,55.3127,55.3489,55.2855,55.3489,1341078.0
2022-01-12 09:30:00,61.76,61.92,61.72,61.86,1771438.0,55.9743,56.1193,55.938,56.0649,1771438.0
2022-01-12 10:00:00,61.87,61.87,61.72,61.83,1988344.0,56.074,56.074,55.938,56.0377,1988344.0
2022-01-12 10:30:00,61.82,61.83,61.62,61.72,1855759.0,56.0287,56.0377,55.8474,55.938,1855759.0
2022-01-12 11:00:00,61.73,61.78,61.59,61.75,1744074.0,55.9471,55.9924,55.8202,55.9652,1744074.0
2022-01-12 11:30:00,61.75,61.89,61.74,61.84,1187473.0,55.9652,56.0921,55.9562,56.0468,1187473.0
2022-01-12 12:00:00,61.84,61.97,61.8,61.95,1094244.0,56.0468,56.1646,56.0106,56.1465,1094244.0
2022-01-12 12:30:00,61.95,62.01,61.92,61.99,876321.0,56.1465,56.2009,56.1193,56.1828,876321.0
2022-01-12 13:00:00,62.0,62.0,61.93,61.95,953005.0,56.1918,56.1918,56.1284,56.1465,953005.0
2022-01-12 13:30:00,61.95,62.0,61.92,61.96,1162009.0,56.1465,56.1918,56.1193,56.1556,1162009.0
2022-01-12 14:00:00,61.96,62.03,61.92,62.03,1145804.0,56.1556,56.219,56.1193,56.219,1145804.0
2022-01-12 14:30:00,62.03,62.05,61.97,62.04,944329.0,56.219,56.2371,56.1646,56.2281,944329.0
2022-01-12 15:00:00,62.04,62.05,61.96,62.05,1402913.0,56.2281,56.2371,56.1556,56.2371,1402913.0
2022-01-12 15:30:00,62.05,62.12,62.01,62.04,3715629.0,56.2371,56.3006,56.2009,56.2281,3715629.0
2022-01-13 09:30:00,61.82,61.85,61.67,61.8,1241345.0,56.0287,56.0559,55.8927,56.0106,1241345.0
2022-01-13 10:00:00,61.8,61.81,61.55,61.59,667283.0,56.0106,56.0196,55.784,55.8202,667283.0
2022-01-13 10:30:00,61.58,61.6,61.37,61.47,1435840.0,55.8112,55.8293,55.6208,55.7115,1435840.0
2022-01-13 11:00:00,61.46,61.6,61.43,61.6,1017703.0,55.7024,55.8293,55.6752,55.8293,1017703.0
2022-01-13 11:30:00,61.59,61.68,61.56,61.63,626467.0,55.8202,55.9018,55.793,55.8565,626467.0
2022-01-13 12:00:00,61.63,61.63,61.37,61.43,808069.0,55.8565,55.8565,55.6208,55.6752,808069.0
2022-01-13 12:30:00,61.42,61.49,61.39,61.48,468560.0,55.6662,55.7296,55.639,55.7205,468560.0
2022-01-13 13:00:00,61.48,61.55,61.44,61.54,576408.0,55.7205,55.784,55.6843,55.7749,576408.0
2022-01-13 13:30:00,61.53,61.59,61.49,61.57,399081.0,55.7658,55.8202,55.7296,55.8021,399081.0
2022-01-13 14:00:00,61.57,61.61,61.54,61.55,486739.0,55.8021,55.8384,55.7749,55.784,486739.0
2022-01-13 14:30:00,61.54,61.55,61.46,61.5,568946.0,55.7749,55.784,55.7024,55.7387,568946.0
2022-01-13 15:00:00,61.51,61.51,61.35,61.38,763337.0,55.7477,55.7477,55.6027,55.6299,763337.0
2022-01-13 15:30:00,61.38,61.41,61.15,61.19,1474164.0,55.6299,55.6571,55.4214,55.4577,1474164.0
2022-01-14 09:30:00,61.02,61.27,60.97,61.24,1499000.0,55.3036,55.5302,55.2583,55.503,1499000.0
2022-01-14 10:00:00,61.24,61.27,61.05,61.22,1009721.0,55.503,55.5302,55.3308,55.4849,1009721.0
2022-01-14 10:30:00,61.21,61.21,61.05,61.11,1062570.0,55.4758,55.4758,55.3308,55.3852,1062570.0
2022-01-14 11:00:00,61.12,61.18,61.02,61.03,662973.0,55.3943,55.4486,55.3036,55.3127,662973.0
2022-01-14 11:30:00,61.03,61.08,60.99,61.04,693811.0,55.3127,55.358,55.2764,55.3218,693811.0
2022-01-14 12:00:00,61.03,61.04,60.96,61.0,592343.0,55.3127,55.3218,55.2492,55.2855,592343.0
2022-01-14 12:30:00,61.01,61.02,60.87,60.89,563173.0,55.2946,55.3036,55.1677,55.1858,563173.0
2022-01-14 13:00:00,60.89,60.92,60.85,60.89,412616.0,55.1858,55.213,55.1496,55.1858,412616.0
2022-01-14 13:30:00,60.89,61.02,60.86,61.01,455290.0,55.1858,55.3036,55.1586,55.2946,455290.0
2022-01-14 14:00:00,61.01,61.04,60.96,60.97,551277.0,55.2946,55.3218,55.2492,55.2583,551277.0
2022-01-14 14:30:00,60.97,61.1,60.97,61.06,457631.0,55.2583,55.3761,55.2583,55.3399,457631.0
2022-01-14 15:00:00,61.06,61.17,61.04,61.12,587427.0,55.3399,55.4396,55.3218,55.3943,587427.0
2022-01-14 15:30:00,61.12,61.22,61.12,61.19,1154039.0,55.3943,55.4849,55.3943,55.4577,1154039.0
2022-01-18 09:30:00,60.13,60.33,60.09,60.26,1748429.0,54.497,54.6783,54.4607,54.6148,1748429.0
2022-01-18 10:00:00,60.27,60.45,60.21,60.45,1437115.0,54.6239,54.787,54.5695,54.787,1437115.0
2022-01-18 10:30:00,60.45,60.47,60.28,60.41,753468.0,54.787,54.8051,54.6329,54.7508,753468.0
2022-01-18 11:00:00,60.41,60.44,60.31,60.34,782598.0,54.7508,54.778,54.6601,54.6873,782598.0
2022-01-18 11:30:00,60.34,60.45,60.26,60.43,614314.0,54.6873,54.787,54.6148,54.7689,614314.0
2022-01-18 12:00:00,60.43,60.44,60.23,60.27,771184.0,54.7689,54.778,54.5876,54.6239,771184.0
2022-01-18 12:30:00,60.27,60.27,60.13,60.17,2405071.0,54.6239,54.6239,54.497,54.5333,2405071.0
2022-01-18 13:00:00,60.17,60.17,60.06,60.11,793132.0,54.5333,54.5333,54.4336,54.4789,793132.0
2022-01-18 13:30:00,60.1,60.22,60.08,60.21,1003968.0,54.4698,54.5786,54.4517,54.5695,1003968.0
2022-01-18 14:00:00,60.21,60.28,60.2,60.25,916176.0,54.5695,54.6329,54.5604,54.6058,916176.0
2022-01-18 14:30:00,60.24,60.41,60.24,60.36,920111.0,54.5967,54.7508,54.5967,54.7055,920111.0
2022-01-18 15:00:00,60.37,60.37,60.15,60.15,1131580.0,54.7145,54.7145,54.5151,54.5151,1131580.0
2022-01-18 15:30:00,60.15,60.2,60.07,60.14,1418171.0,54.5151,54.5604,54.4426,54.5061,1418171.0
2022-01-19 09:30:00,60.59,60.67,60.45,60.59,2503397.0,54.9139,54.9864,54.787,54.9139,2503397.0
2022-01-19 10:00:00,60.59,60.7,60.49,60.52,1022761.0,54.9139,55.0136,54.8233,54.8505,1022761.0
2022-01-19 10:30:00,60.52,60.54,60.33,60.51,1049237.0,54.8505,54.8686,54.6783,54.8414,1049237.0
2022-01-19 11:00:00,60.51,60.57,60.46,60.55,1515772.0,54.8414,54.8958,54.7961,54.8777,1515772.0
2022-01-19 11:30:00,60.56,60.64,60.49,60.6,835493.0,54.8867,54.9592,54.8233,54.923,835493.0
2022-01-19 12:00:00,60.6,60.7,60.58,60.69,543420.0,54.923,55.0136,54.9048,55.0045,543420.0
2022-01-19 12:30:00,60.69,60.7,60.58,60.69,602254.0,55.0045,55.0136,54.9048,55.0045,602254.0
2022-01-19 13:00:00,60.69,60.73,60.63,60.67,564050.0,55.0045,55.0408,54.9502,54.9864,564050.0
2022-01-19 13:30:00,60.67,60.7,60.62,60.64,533317.0,54.9864,55.0136,54.9411,54.9592,533317.0
2022-01-19 14:00:00,60.64,60.67,60.53,60.54,522154.0,54.9592,54.9864,54.8595,54.8686,522154.0
2022-01-19 14:30:00,60.53,60.63,60.51,60.55,508562.0,54.8595,54.9502,54.8414,54.8777,508562.0
2022-01-19 15:00:00,60.55,60.63,60.52,60.54,648208.0,54.8777,54.9502,54.8505,54.8686,648208.0
2022-01-19 15:30:00,60.54,60.55,60.39,60.44,1429478.0,54.8686,54.8777,54.7326,54.778,1429478.0
2022-01-20 09:30:00,61.34,61.47,61.21,61.39,2068166.0,55.5936,55.7115,55.4758,55.639,2068166.0
2022-01-20 10:00:00,61.38,61.49,61.35,61.47,1451343.0,55.6299,55.7296,55.6027,55.7115,1451343.0
2022-01-20 10:30:00,61.47,61.65,61.47,61.64,1588586.0,55.7115,55.8746,55.7115,55.8655,1588586.0
2022-01-20 11:00:00,61.63,61.68,61.49,61.55,1089547.0,55.8565,55.9018,55.7296,55.784,1089547.0
2022-01-20 11:30:00,61.54,61.59,61.49,61.54,670499.0,55.7749,55.8202,55.7296,55.7749,670499.0
2022-01-20 12:00:00,61.54,61.63,61.53,61.6,585660.0,55.7749,55.8565,55.7658,55.8293,585660.0
2022-01-20 12:30:00,61.6,61.62,61.44,61.48,597368.0,55.8293,55.8474,55.6843,55.7205,597368.0
2022-01-20 13:00:00,61.48,61.48,61.37,61.41,850968.0,55.7205,55.7205,55.6208,55.6571,850968.0
2022-01-20 13:30:00,61.41,61.42,61.34,61.35,912999.0,55.6571,55.6662,55.5936,55.6027,912999.0
2022-01-20 14:00:00,61.35,61.44,61.22,61.24,662656.0,55.6027,55.6843,55.4849,55.503,662656.0
2022-01-20 14:30:00,61.23,61.24,61.12,61.16,594856.0,55.494,55.503,55.3943,55.4305,594856.0
2022-01-20 15:00:00,61.15,61.21,60.96,60.98,1121051.0,55.4214,55.4758,55.2492,55.2674,1121051.0
2022-01-20 15:30:00,60.97,60.98,60.64,60.72,1993240.0,55.2583,55.2674,54.9592,55.0317,1993240.0
2022-01-21 09:30:00,60.56,60.62,60.31,60.34,2141829.0,54.8867,54.9411,54.6601,54.6873,2141829.0
2022-01-21 10:00:00,60.34,60.39,60.02,60.21,1976281.0,54.6873,54.7326,54.3973,54.5695,1976281.0
2022-01-21 10:30:00,60.22,60.49,60.18,60.39,1933672.0,54.5786,54.8233,54.5423,54.7326,1933672.0
2022-01-21 11:00:00,60.39,60.49,60.29,60.42,1305125.0,54.7326,54.8233,54.642,54.7598,1305125.0
2022-01-21 11:30:00,60.42,60.44,60.2,60.29,1533067.0,54.7598,54.778,54.5604,54.642,1533067.0
2022-01-21 12:00:00,60.28,60.35,60.22,60.28,1195457.0,54.6329,54.6964,54.5786,54.6329,1195457.0
2022-01-21 12:30:00,60.27,60.35,60.2,60.23,1218704.0,54.6239,54.6964,54.5604,54.5876,1218704.0
2022-01-21 13:00:00,60.23,60.28,60.09,60.12,850908.0,54.5876,54.6329,54.4607,54.4879,850908.0
2022-01-21 13:30:00,60.11,60.22,60.1,60.14,778909.0,54.4789,54.5786,54.4698,54.5061,778909.0
2022-01-21 14:00:00,60.13,60.19,60.05,60.06,662853.0,54.497,54.5514,54.4245,54.4336,662853.0
2022-01-21 14:30:00,60.06,60.13,59.96,59.98,1039710.0,54.4336,54.497,54.3429,54.3611,1039710.0
2022-01-21 15:00:00,59.97,59.99,59.76,59.8,1727585.0,54.352,54.3701,54.1617,54.1979,1727585.0
2022-01-21 15:30:00,59.79,59.95,59.77,59.77,2278382.0,54.1889,54.3339,54.1707,54.1707,2278382.0
2022-01-24 09:30:00,58.81,58.88,58.44,58.44,3554391.0,53.3007,53.3641,52.9653,52.9653,3554391.0
2022-01-24 10:00:00,58.44,58.53,58.06,58.31,5299294.0,52.9653,53.0469,52.6209,52.8475,5299294.0
2022-01-24 10:30:00,58.31,58.53,58.27,58.29,2372009.0,52.8475,53.0469,52.8112,52.8294,2372009.0
2022-01-24 11:00:00,58.29,58.29,58.07,58.2,3975801.0,52.8294,52.8294,52.63,52.7478,3975801.0
2022-01-24 11:30:00,58.2,58.23,57.76,57.95,6219737.0,52.7478,52.775,52.349,52.5212,6219737.0
2022-01-24 12:00:00,57.95,57.95,57.52,57.67,7880451.0,52.5212,52.5212,52.1315,52.2675,7880451.0
2022-01-24 12:30:00,57.68,57.99,57.57,57.95,4023927.0,52.2765,52.5575,52.1768,52.5212,4023927.0
2022-01-24 13:00:00,57.94,58.24,57.91,58.04,2093237.0,52.5122,52.7841,52.485,52.6028,2093237.0
2022-01-24 13:30:00,58.05,58.33,58.03,58.31,1600112.0,52.6119,52.8656,52.5937,52.8475,1600112.0
2022-01-24 14:00:00,58.31,58.47,58.18,58.23,1731024.0,52.8475,52.9925,52.7297,52.775,1731024.0
2022-01-24 14:30:00,58.22,58.38,58.06,58.36,2766451.0,52.7659,52.9109,52.6209,52.8928,2766451.0
2022-01-24 15:00:00,58.36,58.58,58.32,58.51,2208583.0,52.8928,53.0922,52.8566,53.0288,2208583.0
2022-01-24 15:30:00,58.51,58.92,58.47,58.91,4045550.0,53.0288,53.4004,52.9925,53.3913,4045550.0
2022-01-25 09:30:00,58.56,58.83,58.27,58.35,4907735.0,53.0741,53.3188,52.8112,52.8838,4907735.0
2022-01-25 10:00:00,58.35,58.57,58.19,58.56,2113381.0,52.8838,53.0831,52.7387,53.0741,2113381.0
2022-01-25 10:30:00,58.56,58.64,58.41,58.47,2247783.0,53.0741,53.1466,52.9381,52.9925,2247783.0
2022-01-25 11:00:00,58.48,58.59,58.42,58.52,2152876.0,53.0016,53.1013,52.9472,53.0378,2152876.0
2022-01-25 11:30:00,58.52,58.56,58.33,58.41,1400008.0,53.0378,53.0741,52.8656,52.9381,1400008.0
2022-01-25 12:00:00,58.41,58.57,58.4,58.49,1181972.0,52.9381,53.0831,52.9291,53.0106,1181972.0
2022-01-25 12:30:00,58.5,58.5,58.38,58.49,1555197.0,53.0197,53.0197,52.9109,53.0106,1555197.0
2022-01-25 13:00:00,58.49,58.69,58.42,58.69,1471665.0,53.0106,53.1919,52.9472,53.1919,1471665.0
2022-01-25 13:30:00,58.69,58.9,58.67,58.89,883113.0,53.1919,53.3822,53.1738,53.3732,883113.0
2022-01-25 14:00:00,58.89,59.0,58.82,58.97,1171945.0,53.3732,53.4729,53.3097,53.4457,1171945.0
2022-01-25 14:30:00,58.96,59.11,58.87,59.1,1640753.0,53.4366,53.5726,53.355,53.5635,1640753.0
2022-01-25 15:00:00,59.1,59.1,58.81,58.83,1558416.0,53.5635,53.5635,53.3007,53.3188,1558416.0
2022-01-25 15:30:00,58.83,58.94,58.75,58.77,1958396.0,53.3188,53.4185,53.2463,53.2644,1958396.0
2022-01-26 09:30:00,59.13,59.15,58.84,58.93,1323644.0,53.5907,53.6088,53.3278,53.4094,1323644.0
2022-01-26 10:00:00,58.94,59.05,58.7,58.73,690139.0,53.4185,53.5182,53.201,53.2282,690139.0
2022-01-26 10:30:00,58.74,58.78,58.65,58.74,1370476.0,53.2372,53.2735,53.1556,53.2372,1370476.0
2022-01-26 11:00:00,58.73,58.87,58.65,58.82,1071666.0,53.2282,53.355,53.1556,53.3097,1071666.0
2022-01-26 11:30:00,58.83,58.86,58.74,58.79,792396.0,53.3188,53.346,53.2372,53.2825,792396.0
2022-01-26 12:00:00,58.8,58.89,58.79,58.86,418594.0,53.2916,53.3732,53.2825,53.346,418594.0
2022-01-26 12:30:00,58.87,58.95,58.83,58.94,603811.0,53.355,53.4275,53.3188,53.4185,603811.0
2022-01-26 13:00:00,58.94,58.94,58.81,58.89,608025.0,53.4185,53.4185,53.3007,53.3732,608025.0
2022-01-26 13:30:00,58.89,58.94,58.85,58.87,690740.0,53.3732,53.4185,53.3369,53.355,690740.0
2022-01-26 14:00:00,58.87,59.24,58.8,59.02,1412260.0,53.355,53.6904,53.2916,53.491,1412260.0
2022-01-26 14:30:00,59.01,59.02,58.31,58.45,2725621.0,53.4819,53.491,52.8475,52.9744,2725621.0
2022-01-26 15:00:00,58.45,58.45,57.95,58.2,1840836.0,52.9744,52.9744,52.5212,52.7478,1840836.0
2022-01-26 15:30:00,58.2,58.24,58.02,58.07,2293536.0,52.7478,52.7841,52.5847,52.63,2293536.0
2022-01-27 09:30:00,58.03,58.13,57.78,58.05,1275302.0,52.5937,52.6844,52.3671,52.6119,1275302.0
2022-01-27 10:00:00,58.06,58.15,57.88,57.88,974308.0,52.6209,52.7025,52.4578,52.4578,974308.0
2022-01-27 10:30:00,57.88,58.02,57.68,57.97,2492894.0,52.4578,52.5847,52.2765,52.5394,2492894.0
2022-01-27 11:00:00,57.97,58.1,57.88,57.95,1238087.0,52.5394,52.6572,52.4578,52.5212,1238087.0
2022-01-27 11:30:00,57.95,58.12,57.92,57.99,1017185.0,52.5212,52.6753,52.494,52.5575,1017185.0
2022-01-27 12:00:00,57.99,57.99,57.72,57.74,851350.0,52.5575,52.5575,52.3128,52.3309,851350.0
2022-01-27 12:30:00,57.74,57.77,57.55,57.68,925112.0,52.3309,52.3581,52.1587,52.2765,925112.0
2022-01-27 13:00:00,57.68,57.71,57.42,57.44,814668.0,52.2765,52.3037,52.0409,52.059,814668.0
2022-01-27 13:30:00,57.43,57.62,57.43,57.57,751022.0,52.0499,52.2221,52.0499,52.1768,751022.0
2022-01-27 14:00:00,57.57,57.72,57.46,57.48,1517275.0,52.1768,52.3128,52.0771,52.0953,1517275.0
2022-01-27 14:30:00,57.48,57.62,57.42,57.5,1201866.0,52.0953,52.2221,52.0409,52.1134,1201866.0
2022-01-27 15:00:00,57.5,57.6,57.4,57.49,1319428.0,52.1134,52.204,52.0227,52.1043,1319428.0
2022-01-27 15:30:00,57.5,57.6,57.42,57.42,2246887.0,52.1134,52.204,52.0409,52.0409,2246887.0
2022-01-28 09:30:00,57.6,57.6,57.09,57.11,1755345.0,52.204,52.204,51.7418,51.7599,1755345.0
2022-01-28 10:00:00,57.11,57.27,57.0,57.15,1915275.0,51.7599,51.9049,51.6602,51.7962,1915275.0
2022-01-28 10:30:00,57.14,57.35,57.05,57.34,1889057.0,51.7871,51.9774,51.7055,51.9684,1889057.0
2022-01-28 11:00:00,57.35,57.6,57.25,57.51,1753451.0,51.9774,52.204,51.8868,52.1224,1753451.0
2022-01-28 11:30:00,57.53,57.66,57.46,57.64,1554822.0,52.1406,52.2584,52.0771,52.2403,1554822.0
2022-01-28 12:00:00,57.65,57.69,57.49,57.53,2393899.0,52.2493,52.2856,52.1043,52.1406,2393899.0
2022-01-28 12:30:00,57.51,57.54,57.41,57.43,1312934.0,52.1224,52.1496,52.0318,52.0499,1312934.0
2022-01-28 13:00:00,57.43,57.57,57.43,57.48,955618.0,52.0499,52.1768,52.0499,52.0953,955618.0
2022-01-28 13:30:00,57.49,57.58,57.49,57.53,1333455.0,52.1043,52.1859,52.1043,52.1406,1333455.0
2022-01-28 14:00:00,57.53,57.59,57.22,57.25,1391561.0,52.1406,52.1949,51.8596,51.8868,1391561.0
2022-01-28 14:30:00,57.24,57.49,57.2,57.48,3511401.0,51.8777,52.1043,51.8415,52.0953,3511401.0
2022-01-28 15:00:00,57.48,57.59,57.44,57.53,1278458.0,52.0953,52.1949,52.059,52.1406,1278458.0
2022-01-28 15:30:00,57.53,57.8,57.45,57.78,2655924.0,52.1406,52.3853,52.0681,52.3671,2655924.0
2022-01-31 09:30:00,58.51,58.94,58.44,58.94,2348486.0,53.0288,53.4185,52.9653,53.4185,2348486.0
2022-01-31 10:00:00,58.94,59.04,58.86,58.94,1687111.0,53.4185,53.5091,53.346,53.4185,1687111.0
2022-01-31 10:30:00,58.94,59.11,58.89,59.1,1228200.0,53.4185,53.5726,53.3732,53.5635,1228200.0
2022-01-31 11:00:00,59.11,59.16,58.95,58.97,1629462.0,53.5726,53.6179,53.4275,53.4457,1629462.0
2022-01-31 11:30:00,58.97,59.24,58.93,59.19,1057379.0,53.4457,53.6904,53.4094,53.6451,1057379.0
2022-01-31 12:00:00,59.19,59.23,59.1,59.14,693380.0,53.6451,53.6813,53.5635,53.5997,693380.0
2022-01-31 12:30:00,59.14,59.23,59.1,59.22,722417.0,53.5997,53.6813,53.5635,53.6723,722417.0
2022-01-31 13:00:00,59.22,59.49,59.19,59.32,6686617.0,53.6723,53.917,53.6451,53.7629,6686617.0
2022-01-31 13:30:00,59.32,59.5,59.28,59.48,1753433.0,53.7629,53.926,53.7266,53.9079,1753433.0
2022-01-31 14:00:00,59.49,59.55,59.46,59.54,594308.0,53.917,53.9713,53.8898,53.9623,594308.0
2022-01-31 14:30:00,59.54,59.63,59.52,59.63,1681357.0,53.9623,54.0438,53.9441,54.0438,1681357.0
2022-01-31 15:00:00,59.63,59.63,59.39,59.46,2642153.0,54.0438,54.0438,53.8263,53.8898,2642153.0
2022-01-31 15:30:00,59.46,59.69,59.44,59.56,5963363.0,53.8898,54.0982,53.8716,53.9804,5963363.0
2022-02-01 09:30:00,59.83,59.83,59.36,59.63,2317125.0,54.2251,54.2251,53.7991,54.0438,2317125.0
2022-02-01 10:00:00,59.63,59.71,59.3,59.57,1790454.0,54.0438,54.1163,53.7448,53.9895,1790454.0
2022-02-01 10:30:00,59.58,59.69,59.52,59.66,1349304.0,53.9985,54.0982,53.9441,54.071,1349304.0
2022-02-01 11:00:00,59.65,59.8,59.65,59.76,810585.0,54.062,54.1979,54.062,54.1617,810585.0
2022-02-01 11:30:00,59.75,59.82,59.67,59.71,1150266.0,54.1526,54.216,54.0801,54.1163,1150266.0
2022-02-01 12:00:00,59.71,59.71,59.53,59.59,767165.0,54.1163,54.1163,53.9532,54.0076,767165.0
2022-02-01 12:30:00,59.6,59.64,59.48,59.62,977036.0,54.0167,54.0529,53.9079,54.0348,977036.0
2022-02-01 13:00:00,59.62,59.66,59.55,59.66,596986.0,54.0348,54.071,53.9713,54.071,596986.0
2022-02-01 13:30:00,59.66,59.66,59.58,59.64,843464.0,54.071,54.071,53.9985,54.0529,843464.0
2022-02-01 14:00:00,59.64,59.7,59.57,59.6,520430.0,54.0529,54.1073,53.9895,54.0167,520430.0
2022-02-01 14:30:00,59.62,59.64,59.59,59.63,543668.0,54.0348,54.0529,54.0076,54.0438,543668.0
2022-02-01 15:00:00,59.63,59.73,59.62,59.71,915331.0,54.0438,54.1345,54.0348,54.1163,915331.0
2022-02-01 15:30:00,59.71,59.92,59.7,59.92,1119946.0,54.1163,54.3067,54.1073,54.3067,1119946.0
2022-02-02 09:30:00,60.19,60.2,59.63,59.76,2011175.0,54.5514,54.5604,54.0438,54.1617,2011175.0
2022-02-02 10:00:00,59.76,59.86,59.68,59.75,1354377.0,54.1617,54.2523,54.0892,54.1526,1354377.0
2022-02-02 10:30:00,59.74,59.9,59.63,59.82,1312800.0,54.1435,54.2885,54.0438,54.216,1312800.0
2022-02-02 11:00:00,59.81,59.83,59.57,59.63,989964.0,54.207,54.2251,53.9895,54.0438,989964.0
2022-02-02 11:30:00,59.62,59.66,59.47,59.66,797758.0,54.0348,54.071,53.8988,54.071,797758.0
2022-02-02 12:00:00,59.65,59.79,59.61,59.7,782882.0,54.062,54.1889,54.0257,54.1073,782882.0
2022-02-02 12:30:00,59.71,59.9,59.69,59.9,496045.0,54.1163,54.2885,54.0982,54.2885,496045.0
2022-02-02 13:00:00,59.89,59.89,59.75,59.77,494104.0,54.2795,54.2795,54.1526,54.1707,494104.0
2022-02-02 13:30:00,59.77,59.84,59.76,59.84,354196.0,54.1707,54.2342,54.1617,54.2342,354196.0
2022-02-02 14:00:00,59.83,59.86,59.75,59.82,520855.0,54.2251,54.2523,54.1526,54.216,520855.0
2022-02-02 14:30:00,59.82,59.91,59.81,59.9,697209.0,54.216,54.2976,54.207,54.2885,697209.0
2022-02-02 15:00:00,59.9,60.03,59.87,59.96,1086082.0,54.2885,54.4064,54.2614,54.3429,1086082.0
2022-02-02 15:30:00,59.96,59.98,59.86,59.87,1065241.0,54.3429,54.3611,54.2523,54.2614,1065241.0
2022-02-03 09:30:00,59.12,59.42,59.03,59.12,1715124.0,53.5816,53.8535,53.5,53.5816,1715124.0
2022-02-03 10:00:00,59.13,59.5,59.04,59.43,1069095.0,53.5907,53.926,53.5091,53.8626,1069095.0
2022-02-03 10:30:00,59.42,59.47,59.33,59.38,849398.0,53.8535,53.8988,53.7719,53.8173,849398.0
2022-02-03 11:00:00,59.38,59.51,59.3,59.39,599380.0,53.8173,53.9351,53.7448,53.8263,599380.0
2022-02-03 11:30:00,59.39,59.42,59.16,59.17,528654.0,53.8263,53.8535,53.6179,53.6269,528654.0
2022-02-03 12:00:00,59.16,59.24,59.09,59.24,572848.0,53.6179,53.6904,53.5544,53.6904,572848.0
2022-02-03 12:30:00,59.23,59.3,59.19,59.29,320001.0,53.6813,53.7448,53.6451,53.7357,320001.0
2022-02-03 13:00:00,59.28,59.34,59.23,59.32,344699.0,53.7266,53.781,53.6813,53.7629,344699.0
2022-02-03 13:30:00,59.32,59.39,59.31,59.38,382216.0,53.7629,53.8263,53.7538,53.8173,382216.0
2022-02-03 14:00:00,59.38,59.47,59.36,59.39,646714.0,53.8173,53.8988,53.7991,53.8263,646714.0
2022-02-03 14:30:00,59.39,59.4,59.22,59.29,711169.0,53.8263,53.8354,53.6723,53.7357,711169.0
2022-02-03 15:00:00,59.29,59.44,59.25,59.41,677245.0,53.7357,53.8716,53.6994,53.8445,677245.0
2022-02-03 15:30:00,59.4,59.41,59.18,59.26,1635540.0,53.8354,53.8445,53.636,53.7085,1635540.0
2022-02-04 09:30:00,58.98,59.26,58.84,59.24,2351890.0,53.4547,53.7085,53.3278,53.6904,2351890.0
2022-02-04 10:00:00,59.25,59.4,59.15,59.22,2004101.0,53.6994,53.8354,53.6088,53.6723,2004101.0
2022-02-04 10:30:00,59.22,59.29,59.03,59.1,1476519.0,53.6723,53.7357,53.5,53.5635,1476519.0
2022-02-04 11:00:00,59.11,59.23,59.02,59.2,1453689.0,53.5726,53.6813,53.491,53.6541,1453689.0
2022-02-04 11:30:00,59.19,59.37,59.17,59.3,925404.0,53.6451,53.8082,53.6269,53.7448,925404.0
2022-02-04 12:00:00,59.3,59.33,59.25,59.28,771264.0,53.7448,53.7719,53.6994,53.7266,771264.0
2022-02-04 12:30:00,59.3,59.35,59.24,59.33,383719.0,53.7448,53.7901,53.6904,53.7719,383719.0
2022-02-04 13:00:00,59.33,59.47,59.32,59.43,470358.0,53.7719,53.8988,53.7629,53.8626,470358.0
2022-02-04 13:30:00,59.44,59.48,59.39,59.45,646824.0,53.8716,53.9079,53.8263,53.8807,646824.0
2022-02-04 14:00:00,59.45,59.48,59.39,59.44,557883.0,53.8807,53.9079,53.8263,53.8716,557883.0
2022-02-04 14:30:00,59.44,59.51,59.43,59.48,561562.0,53.8716,53.9351,53.8626,53.9079,561562.0
2022-02-04 15:00:00,59.48,59.58,59.48,59.54,1538892.0,53.9079,53.9985,53.9079,53.9623,1538892.0
2022-02-04 15:30:00,59.55,59.64,59.34,59.39,2495455.0,53.9713,54.0529,53.781,53.8263,2495455.0
2022-02-07 09:30:00,59.15,59.41,59.12,59.36,1995537.0,53.6088,53.8445,53.5816,53.7991,1995537.0
2022-02-07 10:00:00,59.36,59.43,59.27,59.39,1569193.0,53.7991,53.8626,53.7176,53.8263,1569193.0
2022-02-07 10:30:00,59.38,59.44,59.3,59.42,1194426.0,53.8173,53.8716,53.7448,53.8535,1194426.0
2022-02-07 11:00:00,59.41,59.46,59.36,59.4,1159592.0,53.8445,53.8898,53.7991,53.8354,1159592.0
2022-02-07 11:30:00,59.41,59.41,59.14,59.3,1077799.0,53.8445,53.8445,53.5997,53.7448,1077799.0
2022-02-07 12:00:00,59.29,59.34,59.24,59.26,883889.0,53.7357,53.781,53.6904,53.7085,883889.0
2022-02-07 12:30:00,59.26,59.35,59.22,59.31,626082.0,53.7085,53.7901,53.6723,53.7538,626082.0
2022-02-07 13:00:00,59.3,59.44,59.29,59.43,589654.0,53.7448,53.8716,53.7357,53.8626,589654.0
2022-02-07 13:30:00,59.43,59.5,59.41,59.49,691219.0,53.8626,53.926,53.8445,53.917,691219.0
2022-02-07 14:00:00,59.48,59.54,59.42,59.53,1104124.0,53.9079,53.9623,53.8535,53.9532,1104124.0
2022-02-07 14:30:00,59.53,59.62,59.51,59.59,855977.0,53.9532,54.0348,53.9351,54.0076,855977.0
2022-02-07 15:00:00,59.59,59.66,59.48,59.49,1164993.0,54.0076,54.071,53.9079,53.917,1164993.0
2022-02-07 15:30:00,59.49,59.53,59.28,59.34,3098933.0,53.917,53.9532,53.7266,53.781,3098933.0
2022-02-08 09:30:00,59.2,59.66,59.18,59.48,1582178.0,53.6541,54.071,53.636,53.9079,1582178.0
2022-02-08 10:00:00,59.48,59.61,59.35,59.51,1547539.0,53.9079,54.0257,53.7901,53.9351,1547539.0
2022-02-08 10:30:00,59.51,59.69,59.48,59.62,1031293.0,53.9351,54.0982,53.9079,54.0348,1031293.0
2022-02-08 11:00:00,59.62,59.71,59.62,59.68,607676.0,54.0348,54.1163,54.0348,54.0892,607676.0
2022-02-08 11:30:00,59.69,59.79,59.68,59.78,573754.0,54.0982,54.1889,54.0892,54.1798,573754.0
2022-02-08 12:00:00,59.78,59.82,59.73,59.81,312201.0,54.1798,54.216,54.1345,54.207,312201.0
2022-02-08 12:30:00,59.81,59.88,59.78,59.79,443259.0,54.207,54.2704,54.1798,54.1889,443259.0
2022-02-08 13:00:00,59.79,59.79,59.67,59.69,383034.0,54.1889,54.1889,54.0801,54.0982,383034.0
2022-02-08 13:30:00,59.7,59.76,59.68,59.75,515013.0,54.1073,54.1617,54.0892,54.1526,515013.0
2022-02-08 14:00:00,59.76,59.83,59.66,59.67,565459.0,54.1617,54.2251,54.071,54.0801,565459.0
2022-02-08 14:30:00,59.67,59.73,59.62,59.67,617713.0,54.0801,54.1345,54.0348,54.0801,617713.0
2022-02-08 15:00:00,59.67,59.78,59.62,59.76,542164.0,54.0801,54.1798,54.0348,54.1617,542164.0
2022-02-08 15:30:00,59.76,59.88,59.76,59.87,1714966.0,54.1617,54.2704,54.1617,54.2614,1714966.0
2022-02-09 09:30:00,60.35,60.47,60.29,60.42,1368247.0,54.6964,54.8051,54.642,54.7598,1368247.0
2022-02-09 10:00:00,60.44,60.6,60.42,60.58,1081247.0,54.778,54.923,54.7598,54.9048,1081247.0
2022-02-09 10:30:00,60.59,60.69,60.56,60.67,622576.0,54.9139,55.0045,54.8867,54.9864,622576.0
2022-02-09 11:00:00,60.68,60.71,60.61,60.66,818842.0,54.9955,55.0227,54.932,54.9774,818842.0
2022-02-09 11:30:00,60.65,60.68,60.57,60.59,651945.0,54.9683,54.9955,54.8958,54.9139,651945.0
2022-02-09 12:00:00,60.58,60.62,60.53,60.6,414370.0,54.9048,54.9411,54.8595,54.923,414370.0
2022-02-09 12:30:00,60.61,60.73,60.56,60.72,1388381.0,54.932,55.0408,54.8867,55.0317,1388381.0
2022-02-09 13:00:00,60.71,60.72,60.66,60.67,530867.0,55.0227,55.0317,54.9774,54.9864,530867.0
2022-02-09 13:30:00,60.67,60.71,60.63,60.71,972236.0,54.9864,55.0227,54.9502,55.0227,972236.0
2022-02-09 14:00:00,60.71,60.76,60.71,60.75,509457.0,55.0227,55.068,55.0227,55.0589,509457.0
2022-02-09 14:30:00,60.75,60.78,60.73,60.73,648010.0,55.0589,55.0861,55.0408,55.0408,648010.0
2022-02-09 15:00:00,60.73,60.74,60.64,60.73,635635.0,55.0408,55.0499,54.9592,55.0408,635635.0
2022-02-09 15:30:00,60.73,60.81,60.71,60.8,1144281.0,55.0408,55.1133,55.0227,55.1042,1144281.0
2022-02-10 09:30:00,60.22,60.71,60.22,60.71,1178139.0,54.5786,55.0227,54.5786,55.0227,1178139.0
2022-02-10 10:00:00,60.71,60.94,60.65,60.87,772688.0,55.0227,55.2311,54.9683,55.1677,772688.0
2022-02-10 10:30:00,60.88,61.08,60.87,60.93,1095534.0,55.1767,55.358,55.1677,55.2221,1095534.0
2022-02-10 11:00:00,60.93,61.01,60.87,61.0,1104831.0,55.2221,55.2946,55.1677,55.2855,1104831.0
2022-02-10 11:30:00,60.99,61.04,60.86,61.0,662504.0,55.2764,55.3218,55.1586,55.2855,662504.0
2022-02-10 12:00:00,61.0,61.0,60.91,60.95,418840.0,55.2855,55.2855,55.2039,55.2402,418840.0
2022-02-10 12:30:00,60.95,60.97,60.6,60.75,1594136.0,55.2402,55.2583,54.923,55.0589,1594136.0
2022-02-10 13:00:00,60.74,60.84,60.61,60.62,902814.0,55.0499,55.1405,54.932,54.9411,902814.0
2022-02-10 13:30:00,60.61,60.65,60.47,60.65,1110200.0,54.932,54.9683,54.8051,54.9683,1110200.0
2022-02-10 14:00:00,60.66,60.66,60.43,60.55,766778.0,54.9774,54.9774,54.7689,54.8777,766778.0
2022-02-10 14:30:00,60.55,60.63,60.41,60.44,675139.0,54.8777,54.9502,54.7508,54.778,675139.0
2022-02-10 15:00:00,60.44,60.55,60.37,60.43,783114.0,54.778,54.8777,54.7145,54.7689,783114.0
2022-02-10 15:30:00,60.43,60.43,60.22,60.33,1362554.0,54.7689,54.7689,54.5786,54.6783,1362554.0
2022-02-11 09:30:00,60.34,60.58,60.31,60.36,1250611.0,54.6873,54.9048,54.6601,54.7055,1250611.0
2022-02-11 10:00:00,60.36,60.54,60.35,60.5,1058131.0,54.7055,54.8686,54.6964,54.8323,1058131.0
2022-02-11 10:30:00,60.51,60.57,60.45,60.5,805386.0,54.8414,54.8958,54.787,54.8323,805386.0
2022-02-11 11:00:00,60.5,60.56,60.35,60.44,751863.0,54.8323,54.8867,54.6964,54.778,751863.0
2022-02-11 11:30:00,60.43,60.48,60.29,60.43,532707.0,54.7689,54.8142,54.642,54.7689,532707.0
2022-02-11 12:00:00,60.42,60.46,60.35,60.43,378593.0,54.7598,54.7961,54.6964,54.7689,378593.0
2022-02-11 12:30:00,60.43,60.45,60.29,60.34,461786.0,54.7689,54.787,54.642,54.6873,461786.0
2022-02-11 13:00:00,60.34,60.39,60.26,60.26,586939.0,54.6873,54.7326,54.6148,54.6148,586939.0
2022-02-11 13:30:00,60.25,60.26,59.7,59.81,3246395.0,54.6058,54.6148,54.1073,54.207,3246395.0
2022-02-11 14:00:00,59.81,59.93,59.65,59.73,1871568.0,54.207,54.3157,54.062,54.1345,1871568.0
2022-02-11 14:30:00,59.73,59.86,59.46,59.57,1306287.0,54.1345,54.2523,53.8898,53.9895,1306287.0
2022-02-11 15:00:00,59.57,59.73,59.45,59.55,1451170.0,53.9895,54.1345,53.8807,53.9713,1451170.0
2022-02-11 15:30:00,59.54,59.55,59.32,59.45,2608672.0,53.9623,53.9713,53.7629,53.8807,2608672.0
2022-02-14 09:30:00,59.17,59.26,58.94,59.09,1804009.0,53.6269,53.7085,53.4185,53.5544,1804009.0
2022-02-14 10:00:00,59.09,59.17,58.88,58.97,1571790.0,53.5544,53.6269,53.3641,53.4457,1571790.0
2022-02-14 10:30:00,58.97,59.03,58.84,58.93,1025347.0,53.4457,53.5,53.3278,53.4094,1025347.0
2022-02-14 11:00:00,58.93,59.1,58.89,59.08,1184679.0,53.4094,53.5635,53.3732,53.5454,1184679.0
2022-02-14 11:30:00,59.07,59.15,59.03,59.07,1078820.0,53.5363,53.6088,53.5,53.5363,1078820.0
2022-02-14 12:00:00,59.07,59.18,59.04,59.18,485731.0,53.5363,53.636,53.5091,53.636,485731.0
2022-02-14 12:30:00,59.18,59.24,59.16,59.18,249680.0,53.636,53.6904,53.6179,53.636,249680.0
2022-02-14 13:00:00,59.19,59.25,59.09,59.11,508871.0,53.6451,53.6994,53.5544,53.5726,508871.0
2022-02-14 13:30:00,59.12,59.12,58.77,58.78,1058888.0,53.5816,53.5816,53.2644,53.2735,1058888.0
2022-02-14 14:00:00,58.77,58.97,58.67,58.84,1293353.0,53.2644,53.4457,53.1738,53.3278,1293353.0
2022-02-14 14:30:00,58.84,59.05,58.81,59.0,823545.0,53.3278,53.5182,53.3007,53.4729,823545.0
2022-02-14 15:00:00,59.0,59.11,58.89,59.02,1084528.0,53.4729,53.5726,53.3732,53.491,1084528.0
2022-02-14 15:30:00,59.01,59.13,58.98,58.99,1793255.0,53.4819,53.5907,53.4547,53.4638,1793255.0
2022-02-15 09:30:00,59.77,60.01,59.73,59.85,1614771.0,54.1707,54.3882,54.1345,54.2432,1614771.0
2022-02-15 10:00:00,59.85,59.93,59.78,59.92,1327990.0,54.2432,54.3157,54.1798,54.3067,1327990.0
2022-02-15 10:30:00,59.93,60.03,59.91,59.98,1108253.0,54.3157,54.4064,54.2976,54.3611,1108253.0
2022-02-15 11:00:00,59.98,60.01,59.92,59.96,774111.0,54.3611,54.3882,54.3067,54.3429,774111.0
2022-02-15 11:30:00,59.96,60.13,59.96,60.11,749972.0,54.3429,54.497,54.3429,54.4789,749972.0
2022-02-15 12:00:00,60.12,60.14,59.95,60.0,536527.0,54.4879,54.5061,54.3339,54.3792,536527.0
2022-02-15 12:30:00,59.99,60.03,59.94,60.0,498940.0,54.3701,54.4064,54.3248,54.3792,498940.0
2022-02-15 13:00:00,60.01,60.13,59.98,60.1,455546.0,54.3882,54.497,54.3611,54.4698,455546.0
2022-02-15 13:30:00,60.11,60.14,60.07,60.12,416988.0,54.4789,54.5061,54.4426,54.4879,416988.0
2022-02-15 14:00:00,60.13,60.15,60.06,60.13,734550.0,54.497,54.5151,54.4336,54.497,734550.0
2022-02-15 14:30:00,60.13,60.21,60.09,60.18,500110.0,54.497,54.5695,54.4607,54.5423,500110.0
2022-02-15 15:00:00,60.18,60.23,60.15,60.21,429030.0,54.5423,54.5876,54.5151,54.5695,429030.0
2022-02-15 15:30:00,60.21,60.28,60.09,60.22,2077124.0,54.5695,54.6329,54.4607,54.5786,2077124.0
2022-02-16 09:30:00,60.19,60.33,60.13,60.27,1223224.0,54.5514,54.6783,54.497,54.6239,1223224.0
2022-02-16 10:00:00,60.26,60.36,60.23,60.33,1741404.0,54.6148,54.7055,54.5876,54.6783,1741404.0
2022-02-16 10:30:00,60.32,60.4,60.3,60.36,2721487.0,54.6692,54.7417,54.6511,54.7055,2721487.0
2022-02-16 11:00:00,60.36,60.45,60.34,60.43,887813.0,54.7055,54.787,54.6873,54.7689,887813.0
2022-02-16 11:30:00,60.43,60.46,60.38,60.45,665516.0,54.7689,54.7961,54.7236,54.787,665516.0
2022-02-16 12:00:00,60.46,60.5,60.45,60.48,451100.0,54.7961,54.8323,54.787,54.8142,451100.0
2022-02-16 12:30:00,60.48,60.49,60.35,60.47,478000.0,54.8142,54.8233,54.6964,54.8051,478000.0
2022-02-16 13:00:00,60.47,60.56,60.44,60.54,516399.0,54.8051,54.8867,54.778,54.8686,516399.0
2022-02-16 13:30:00,60.54,60.62,60.49,60.62,1580959.0,54.8686,54.9411,54.8233,54.9411,1580959.0
2022-02-16 14:00:00,60.62,60.89,60.5,60.89,2121153.0,54.9411,55.1858,54.8323,55.1858,2121153.0
2022-02-16 14:30:00,60.9,60.95,60.71,60.81,714184.0,55.1949,55.2402,55.0227,55.1133,714184.0
2022-02-16 15:00:00,60.82,60.92,60.8,60.83,854408.0,55.1224,55.213,55.1042,55.1314,854408.0
2022-02-16 15:30:00,60.84,60.84,60.7,60.72,1432914.0,55.1405,55.1405,55.0136,55.0317,1432914.0
2022-02-17 09:30:00,60.4,60.52,60.23,60.3,1617307.0,54.7417,54.8505,54.5876,54.6511,1617307.0
2022-02-17 10:00:00,60.29,60.44,60.21,60.27,1248696.0,54.642,54.778,54.5695,54.6239,1248696.0
2022-02-17 10:30:00,60.27,60.36,60.18,60.36,1105881.0,54.6239,54.7055,54.5423,54.7055,1105881.0
2022-02-17 11:00:00,60.36,60.44,60.24,60.44,505132.0,54.7055,54.778,54.5967,54.778,505132.0
2022-02-17 11:30:00,60.44,60.45,60.29,60.29,390517.0,54.778,54.787,54.642,54.642,390517.0
2022-02-17 12:00:00,60.29,60.37,60.25,60.34,504397.0,54.642,54.7145,54.6058,54.6873,504397.0
2022-02-17 12:30:00,60.34,60.37,60.31,60.35,609779.0,54.6873,54.7145,54.6601,54.6964,609779.0
2022-02-17 13:00:00,60.35,60.36,60.24,60.27,326352.0,54.6964,54.7055,54.5967,54.6239,326352.0
2022-02-17 13:30:00,60.26,60.31,60.22,60.26,458919.0,54.6148,54.6601,54.5786,54.6148,458919.0
2022-02-17 14:00:00,60.26,60.28,60.2,60.24,740430.0,54.6148,54.6329,54.5604,54.5967,740430.0
2022-02-17 14:30:00,60.25,60.26,60.08,60.09,535830.0,54.6058,54.6148,54.4517,54.4607,535830.0
2022-02-17 15:00:00,60.09,60.09,59.88,59.98,1005226.0,54.4607,54.4607,54.2704,54.3611,1005226.0
2022-02-17 15:30:00,59.98,60.11,59.94,60.01,1540420.0,54.3611,54.4789,54.3248,54.3882,1540420.0
2022-02-18 09:30:00,59.86,59.86,59.48,59.77,1696392.0,54.2523,54.2523,53.9079,54.1707,1696392.0
2022-02-18 10:00:00,59.76,59.82,59.62,59.64,1247270.0,54.1617,54.216,54.0348,54.0529,1247270.0
2022-02-18 10:30:00,59.64,59.66,59.54,59.55,1376675.0,54.0529,54.071,53.9623,53.9713,1376675.0
2022-02-18 11:00:00,59.56,59.59,59.36,59.52,1130362.0,53.9804,54.0076,53.7991,53.9441,1130362.0
2022-02-18 11:30:00,59.52,59.6,59.41,59.44,625666.0,53.9441,54.0167,53.8445,53.8716,625666.0
2022-02-18 12:00:00,59.43,59.61,59.42,59.54,616686.0,53.8626,54.0257,53.8535,53.9623,616686.0
2022-02-18 12:30:00,59.53,59.58,59.42,59.42,864228.0,53.9532,53.9985,53.8535,53.8535,864228.0
2022-02-18 13:00:00,59.43,59.52,59.38,59.48,409043.0,53.8626,53.9441,53.8173,53.9079,409043.0
2022-02-18 13:30:00,59.48,59.62,59.47,59.58,310171.0,53.9079,54.0348,53.8988,53.9985,310171.0
2022-02-18 14:00:00,59.57,59.74,59.55,59.72,484514.0,53.9895,54.1435,53.9713,54.1254,484514.0
2022-02-18 14:30:00,59.73,59.83,59.57,59.71,903126.0,54.1345,54.2251,53.9895,54.1163,903126.0
2022-02-18 15:00:00,59.71,59.77,59.51,59.52,784685.0,54.1163,54.1707,53.9351,53.9441,784685.0
2022-02-18 15:30:00,59.51,59.64,59.42,59.5,2061975.0,53.9351,54.0529,53.8535,53.926,2061975.0
2022-02-22 09:30:00,58.64,59.0,58.64,58.9,1607720.0,53.1466,53.4729,53.1466,53.3822,1607720.0
2022-02-22 10:00:00,58.9,59.02,58.75,59.01,1117512.0,53.3822,53.491,53.2463,53.4819,1117512.0
2022-02-22 10:30:00,59.01,59.01,58.75,58.77,1081653.0,53.4819,53.4819,53.2463,53.2644,1081653.0
2022-02-22 11:00:00,58.76,58.8,58.6,58.66,911289.0,53.2553,53.2916,53.1103,53.1647,911289.0
2022-02-22 11:30:00,58.66,58.79,58.59,58.66,533698.0,53.1647,53.2825,53.1013,53.1647,533698.0
2022-02-22 12:00:00,58.66,58.7,58.56,58.61,434713.0,53.1647,53.201,53.0741,53.1194,434713.0
2022-02-22 12:30:00,58.6,58.62,58.5,58.52,541334.0,53.1103,53.1285,53.0197,53.0378,541334.0
2022-02-22 13:00:00,58.53,58.63,58.45,58.51,616903.0,53.0469,53.1375,52.9744,53.0288,616903.0
2022-02-22 13:30:00,58.51,58.55,58.33,58.4,456042.0,53.0288,53.065,52.8656,52.9291,456042.0
2022-02-22 14:00:00,58.39,58.53,58.27,58.49,1254273.0,52.92,53.0469,52.8112,53.0106,1254273.0
2022-02-22 14:30:00,58.49,58.86,58.45,58.78,1209015.0,53.0106,53.346,52.9744,53.2735,1209015.0
2022-02-22 15:00:00,58.79,58.93,58.73,58.78,1441542.0,53.2825,53.4094,53.2282,53.2735,1441542.0
2022-02-22 15:30:00,58.78,58.78,58.51,58.65,2269269.0,53.2735,53.2735,53.0288,53.1556,2269269.0
2022-02-23 09:30:00,58.97,58.98,58.65,58.66,1998015.0,53.4457,53.4547,53.1556,53.1647,1998015.0
2022-02-23 10:00:00,58.66,58.66,58.39,58.42,1211286.0,53.1647,53.1647,52.92,52.9472,1211286.0
2022-02-23 10:30:00,58.42,58.57,58.35,58.4,1329466.0,52.9472,53.0831,52.8838,52.9291,1329466.0
2022-02-23 11:00:00,58.39,58.42,58.26,58.36,1122222.0,52.92,52.9472,52.8022,52.8928,1122222.0
2022-02-23 11:30:00,58.36,58.53,58.32,58.48,1011875.0,52.8928,53.0469,52.8566,53.0016,1011875.0
2022-02-23 12:00:00,58.47,58.6,58.43,58.58,641457.0,52.9925,53.1103,52.9563,53.0922,641457.0
2022-02-23 12:30:00,58.59,58.61,58.4,58.42,438886.0,53.1013,53.1194,52.9291,52.9472,438886.0
2022-02-23 13:00:00,58.42,58.42,58.21,58.23,487489.0,52.9472,52.9472,52.7569,52.775,487489.0
2022-02-23 13:30:00,58.23,58.36,58.2,58.29,659294.0,52.775,52.8928,52.7478,52.8294,659294.0
2022-02-23 14:00:00,58.29,58.33,58.13,58.14,1173367.0,52.8294,52.8656,52.6844,52.6934,1173367.0
2022-02-23 14:30:00,58.15,58.17,58.03,58.09,922410.0,52.7025,52.7206,52.5937,52.6481,922410.0
2022-02-23 15:00:00,58.08,58.15,58.01,58.12,1495380.0,52.639,52.7025,52.5756,52.6753,1495380.0
2022-02-23 15:30:00,58.13,58.14,57.93,58.05,2986585.0,52.6844,52.6934,52.5031,52.6119,2986585.0
2022-02-24 09:30:00,55.17,55.62,55.12,55.56,2507606.0,50.0017,50.4095,49.9563,50.3551,2507606.0
2022-02-24 10:00:00,55.57,55.68,55.29,55.38,2156009.0,50.3642,50.4639,50.1104,50.192,2156009.0
2022-02-24 10:30:00,55.37,55.4,55.17,55.31,1681738.0,50.1829,50.2101,50.0017,50.1285,1681738.0
2022-02-24 11:00:00,55.32,55.63,55.27,55.52,1929333.0,50.1376,50.4186,50.0923,50.3189,1929333.0
2022-02-24 11:30:00,55.52,55.63,55.45,55.63,3636334.0,50.3189,50.4186,50.2554,50.4186,3636334.0
2022-02-24 12:00:00,55.62,55.67,55.35,55.45,3025300.0,50.4095,50.4548,50.1648,50.2554,3025300.0
2022-02-24 12:30:00,55.44,55.62,55.38,55.51,2196910.0,50.2464,50.4095,50.192,50.3098,2196910.0
2022-02-24 13:00:00,55.52,55.73,55.44,55.59,2310394.0,50.3189,50.5092,50.2464,50.3823,2310394.0
2022-02-24 13:30:00,55.59,56.09,55.58,55.94,1955320.0,50.3823,50.8355,50.3732,50.6995,1955320.0
2022-02-24 14:00:00,55.94,56.18,55.88,56.16,2667356.0,50.6995,50.917,50.6451,50.8989,2667356.0
2022-02-24 14:30:00,56.16,56.59,56.13,56.51,2002419.0,50.8989,51.2886,50.8717,51.2161,2002419.0
2022-02-24 15:00:00,56.51,56.7,56.47,56.6,1489267.0,51.2161,51.3883,51.1799,51.2977,1489267.0
2022-02-24 15:30:00,56.59,56.91,56.59,56.91,2816147.0,51.2886,51.5787,51.2886,51.5787,2816147.0
2022-02-25 09:30:00,57.17,57.39,57.02,57.02,2693778.0,51.8143,52.0137,51.6783,51.6783,2693778.0
2022-02-25 10:00:00,57.03,57.25,56.89,57.22,2542322.0,51.6874,51.8868,51.5605,51.8596,2542322.0
2022-02-25 10:30:00,57.22,57.41,57.16,57.34,2075380.0,51.8596,52.0318,51.8052,51.9684,2075380.0
2022-02-25 11:00:00,57.34,57.49,57.24,57.4,1138099.0,51.9684,52.1043,51.8777,52.0227,1138099.0
2022-02-25 11:30:00,57.4,57.5,57.34,57.5,995992.0,52.0227,52.1134,51.9684,52.1134,995992.0
2022-02-25 12:00:00,57.51,57.53,57.44,57.5,1035025.0,52.1224,52.1406,52.059,52.1134,1035025.0
2022-02-25 12:30:00,57.5,57.55,57.36,57.41,1035522.0,52.1134,52.1587,51.9865,52.0318,1035522.0
2022-02-25 13:00:00,57.41,57.49,57.33,57.48,674020.0,52.0318,52.1043,51.9593,52.0953,674020.0
2022-02-25 13:30:00,57.49,57.56,57.44,57.51,1109610.0,52.1043,52.1678,52.059,52.1224,1109610.0
2022-02-25 14:00:00,57.51,57.63,57.45,57.6,1249439.0,52.1224,52.2312,52.0681,52.204,1249439.0
2022-02-25 14:30:00,57.61,57.65,57.53,57.61,1479268.0,52.2131,52.2493,52.1406,52.2131,1479268.0
2022-02-25 15:00:00,57.62,57.75,57.56,57.66,941101.0,52.2221,52.34,52.1678,52.2584,941101.0
2022-02-25 15:30:00,57.67,57.99,57.67,57.98,3813055.0,52.2675,52.5575,52.2675,52.5484,3813055.0
2022-02-28 09:30:00,56.61,56.76,56.5,56.74,3834517.0,51.3068,51.4427,51.2071,51.4246,3834517.0
2022-02-28 10:00:00,56.75,56.81,56.56,56.77,2170560.0,51.4336,51.488,51.2614,51.4518,2170560.0
2022-02-28 10:30:00,56.76,57.1,56.76,57.1,2328764.0,51.4427,51.7509,51.4427,51.7509,2328764.0
2022-02-28 11:00:00,57.09,57.17,56.96,57.1,1589436.0,51.7418,51.8143,51.624,51.7509,1589436.0
2022-02-28 11:30:00,57.1,57.18,56.98,57.13,1472305.0,51.7509,51.8234,51.6421,51.778,1472305.0
2022-02-28 12:00:00,57.13,57.17,56.84,56.88,1286649.0,51.778,51.8143,51.5152,51.5515,1286649.0
2022-02-28 12:30:00,56.88,56.9,56.61,56.67,1116293.0,51.5515,51.5696,51.3068,51.3611,1116293.0
2022-02-28 13:00:00,56.68,56.77,56.61,56.73,942131.0,51.3702,51.4518,51.3068,51.4155,942131.0
2022-02-28 13:30:00,56.73,56.94,56.7,56.94,1035704.0,51.4155,51.6058,51.3883,51.6058,1035704.0
2022-02-28 14:00:00,56.93,56.93,56.62,56.7,945281.0,51.5968,51.5968,51.3158,51.3883,945281.0
2022-02-28 14:30:00,56.7,56.99,56.66,56.99,1073176.0,51.3883,51.6512,51.3521,51.6512,1073176.0
2022-02-28 15:00:00,56.98,57.33,56.91,57.17,1571956.0,51.6421,51.9593,51.5787,51.8143,1571956.0
2022-02-28 15:30:00,57.17,57.32,57.05,57.24,4428239.0,51.8143,51.9502,51.7055,51.8777,4428239.0
2022-03-01 09:30:00,56.81,57.24,56.71,57.22,2372708.0,51.488,51.8777,51.3974,51.8596,2372708.0
2022-03-01 10:00:00,57.23,57.33,56.89,57.02,1319043.0,51.8687,51.9593,51.5605,51.6783,1319043.0
2022-03-01 10:30:00,57.03,57.18,56.84,56.95,1234092.0,51.6874,51.8234,51.5152,51.6149,1234092.0
2022-03-01 11:00:00,56.94,56.98,56.76,56.8,1523720.0,51.6058,51.6421,51.4427,51.479,1523720.0
2022-03-01 11:30:00,56.8,56.81,56.38,56.43,1743802.0,51.479,51.488,51.0983,51.1436,1743802.0
2022-03-01 12:00:00,56.42,56.44,56.27,56.34,1429826.0,51.1346,51.1527,50.9986,51.062,1429826.0
2022-03-01 12:30:00,56.34,56.43,56.27,56.34,1189468.0,51.062,51.1436,50.9986,51.062,1189468.0
2022-03-01 13:00:00,56.33,56.35,56.13,56.14,978431.0,51.053,51.0711,50.8717,50.8808,978431.0
2022-03-01 13:30:00,56.14,56.29,56.13,56.26,1077751.0,50.8808,51.0167,50.8717,50.9895,1077751.0
2022-03-01 14:00:00,56.26,56.28,56.11,56.25,1182470.0,50.9895,51.0077,50.8536,50.9805,1182470.0
2022-03-01 14:30:00,56.25,56.38,56.22,56.24,1330051.0,50.9805,51.0983,50.9533,50.9714,1330051.0
2022-03-01 15:00:00,56.25,56.49,56.24,56.28,1855443.0,50.9805,51.198,50.9714,51.0077,1855443.0
2022-03-01 15:30:00,56.28,56.46,56.22,56.43,2899795.0,51.0077,51.1708,50.9533,51.1436,2899795.0
2022-03-02 09:30:00,56.62,56.62,56.19,56.27,1709866.0,51.3158,51.3158,50.9261,50.9986,1709866.0
2022-03-02 10:00:00,56.28,56.32,56.05,56.27,1259868.0,51.0077,51.0439,50.7992,50.9986,1259868.0
2022-03-02 10:30:00,56.26,56.32,56.02,56.08,1928631.0,50.9895,51.0439,50.772,50.8264,1928631.0
2022-03-02 11:00:00,56.08,56.6,56.04,56.54,1439174.0,50.8264,51.2977,50.7902,51.2433,1439174.0
2022-03-02 11:30:00,56.54,56.74,56.5,56.64,1299135.0,51.2433,51.4246,51.2071,51.3339,1299135.0
2022-03-02 12:00:00,56.65,56.72,56.55,56.61,1875695.0,51.343,51.4065,51.2524,51.3068,1875695.0
2022-03-02 12:30:00,56.61,56.68,56.57,56.66,1348169.0,51.3068,51.3702,51.2705,51.3521,1348169.0
2022-03-02 13:00:00,56.66,56.85,56.66,56.74,1091084.0,51.3521,51.5243,51.3521,51.4246,1091084.0
2022-03-02 13:30:00,56.74,56.79,56.65,56.68,803175.0,51.4246,51.4699,51.343,51.3702,803175.0
2022-03-02 14:00:00,56.69,56.76,56.61,56.65,909294.0,51.3793,51.4427,51.3068,51.343,909294.0
2022-03-02 14:30:00,56.66,56.71,56.58,56.6,619264.0,51.3521,51.3974,51.2796,51.2977,619264.0
2022-03-02 15:00:00,56.61,56.68,56.55,56.65,1011395.0,51.3068,51.3702,51.2524,51.343,1011395.0
2022-03-02 15:30:00,56.66,56.74,56.61,56.61,1238647.0,51.3521,51.4246,51.3068,51.3068,1238647.0
2022-03-03 09:30:00,56.43,56.52,56.18,56.25,2439528.0,51.1436,51.2252,50.917,50.9805,2439528.0
2022-03-03 10:00:00,56.25,56.31,56.11,56.13,1119729.0,50.9805,51.0349,50.8536,50.8717,1119729.0
2022-03-03 10:30:00,56.12,56.19,55.87,55.88,1322953.0,50.8627,50.9261,50.6361,50.6451,1322953.0
2022-03-03 11:00:00,55.87,56.04,55.78,55.98,927898.0,50.6361,50.7902,50.5545,50.7358,927898.0
2022-03-03 11:30:00,55.97,56.06,55.9,56.01,860270.0,50.7267,50.8083,50.6633,50.763,860270.0
2022-03-03 12:00:00,56.02,56.12,55.95,55.97,692282.0,50.772,50.8627,50.7086,50.7267,692282.0
2022-03-03 12:30:00,55.97,56.29,55.96,56.18,1585256.0,50.7267,51.0167,50.7176,50.917,1585256.0
2022-03-03 13:00:00,56.19,56.3,56.16,56.21,968896.0,50.9261,51.0258,50.8989,50.9442,968896.0
2022-03-03 13:30:00,56.22,56.22,56.07,56.1,568677.0,50.9533,50.9533,50.8173,50.8445,568677.0
2022-03-03 14:00:00,56.11,56.18,56.06,56.09,917563.0,50.8536,50.917,50.8083,50.8355,917563.0
2022-03-03 14:30:00,56.09,56.09,55.88,55.93,860282.0,50.8355,50.8355,50.6451,50.6905,860282.0
2022-03-03 15:00:00,55.92,55.93,55.82,55.93,1126859.0,50.6814,50.6905,50.5908,50.6905,1126859.0
2022-03-03 15:30:00,55.92,55.94,55.78,55.93,2010507.0,50.6814,50.6995,50.5545,50.6905,2010507.0
2022-03-04 09:30:00,54.83,55.1,54.69,54.85,1461977.0,49.6935,49.9382,49.5666,49.7116,1461977.0
2022-03-04 10:00:00,54.85,54.94,54.61,54.74,1171620.0,49.7116,49.7932,49.4941,49.6119,1171620.0
2022-03-04 10:30:00,54.74,54.77,54.59,54.64,1728508.0,49.6119,49.6391,49.476,49.5213,1728508.0
2022-03-04 11:00:00,54.63,54.69,54.55,54.63,1204841.0,49.5122,49.5666,49.4397,49.5122,1204841.0
2022-03-04 11:30:00,54.62,54.7,54.51,54.64,2276071.0,49.5032,49.5757,49.4035,49.5213,2276071.0
2022-03-04 12:00:00,54.64,54.87,54.6,54.82,1520645.0,49.5213,49.7298,49.4851,49.6844,1520645.0
2022-03-04 12:30:00,54.82,54.87,54.76,54.84,924750.0,49.6844,49.7298,49.6301,49.7026,924750.0
2022-03-04 13:00:00,54.84,54.94,54.79,54.79,1064154.0,49.7026,49.7932,49.6573,49.6573,1064154.0
2022-03-04 13:30:00,54.8,54.84,54.64,54.66,1035604.0,49.6663,49.7026,49.5213,49.5394,1035604.0
2022-03-04 14:00:00,54.66,54.74,54.59,54.7,1122576.0,49.5394,49.6119,49.476,49.5757,1122576.0
2022-03-04 14:30:00,54.69,54.74,54.53,54.55,773389.0,49.5666,49.6119,49.4216,49.4397,773389.0
2022-03-04 15:00:00,54.53,54.66,54.5,54.62,950110.0,49.4216,49.5394,49.3944,49.5032,950110.0
2022-03-04 15:30:00,54.62,54.83,54.51,54.83,2580533.0,49.5032,49.6935,49.4035,49.6935,2580533.0
2022-03-07 09:30:00,53.87,54.06,53.76,53.77,1809468.0,48.8234,48.9956,48.7237,48.7328,1809468.0
2022-03-07 10:00:00,53.77,53.8,53.45,53.51,930978.0,48.7328,48.76,48.4428,48.4972,930978.0
2022-03-07 10:30:00,53.5,53.6,53.43,53.5,607718.0,48.4881,48.5787,48.4247,48.4881,607718.0
2022-03-07 11:00:00,53.49,53.57,53.42,53.44,3692464.0,48.479,48.5515,48.4156,48.4337,3692464.0
2022-03-07 11:30:00,53.43,53.46,53.23,53.26,1197950.0,48.4247,48.4518,48.2434,48.2706,1197950.0
2022-03-07 12:00:00,53.26,53.3,53.1,53.16,1500542.0,48.2706,48.3068,48.1256,48.18,1500542.0
2022-03-07 12:30:00,53.16,53.35,53.11,53.19,2006396.0,48.18,48.3522,48.1346,48.2071,2006396.0
2022-03-07 13:00:00,53.18,53.29,53.05,53.1,2729021.0,48.1981,48.2978,48.0803,48.1256,2729021.0
2022-03-07 13:30:00,53.09,53.17,53.0,53.02,1457981.0,48.1165,48.189,48.0349,48.0531,1457981.0
2022-03-07 14:00:00,53.02,53.12,52.97,52.99,2026340.0,48.0531,48.1437,48.0078,48.0259,2026340.0
2022-03-07 14:30:00,52.99,53.0,52.85,52.85,1196817.0,48.0259,48.0349,47.899,47.899,1196817.0
2022-03-07 15:00:00,52.86,52.89,52.73,52.84,1753934.0,47.9081,47.9352,47.7902,47.8899,1753934.0
2022-03-07 15:30:00,52.84,52.88,52.74,52.76,5751345.0,47.8899,47.9262,47.7993,47.8174,5751345.0
2022-03-08 09:30:00,53.02,53.02,52.68,52.71,3006862.0,48.0531,48.0531,47.7449,47.7721,3006862.0
2022-03-08 10:00:00,52.71,52.87,52.49,52.63,1912044.0,47.7721,47.9171,47.5727,47.6996,1912044.0
2022-03-08 10:30:00,52.63,52.84,52.49,52.82,1614291.0,47.6996,47.8899,47.5727,47.8718,1614291.0
2022-03-08 11:00:00,52.82,52.87,52.67,52.71,1600061.0,47.8718,47.9171,47.7359,47.7721,1600061.0
2022-03-08 11:30:00,52.71,52.91,52.58,52.83,1894516.0,47.7721,47.9534,47.6543,47.8809,1894516.0
2022-03-08 12:00:00,52.84,53.41,52.8,53.31,2652457.0,47.8899,48.4065,47.8537,48.3159,2652457.0
2022-03-08 12:30:00,53.32,53.44,53.24,53.42,1489623.0,48.325,48.4337,48.2525,48.4156,1489623.0
2022-03-08 13:00:00,53.43,53.58,53.26,53.27,1489201.0,48.4247,48.5606,48.2706,48.2796,1489201.0
2022-03-08 13:30:00,53.26,53.27,52.99,53.0,1921672.0,48.2706,48.2796,48.0259,48.0349,1921672.0
2022-03-08 14:00:00,53.0,53.12,52.85,53.11,1420575.0,48.0349,48.1437,47.899,48.1346,1420575.0
2022-03-08 14:30:00,53.1,53.22,53.0,53.11,1496543.0,48.1256,48.2343,48.0349,48.1346,1496543.0
2022-03-08 15:00:00,53.11,53.27,53.02,53.03,2327162.0,48.1346,48.2796,48.0531,48.0621,2327162.0
2022-03-08 15:30:00,53.03,53.07,52.92,52.98,4014628.0,48.0621,48.0984,47.9624,48.0168,4014628.0
2022-03-09 09:30:00,53.76,53.91,53.59,53.82,1207974.0,48.7237,48.8597,48.5697,48.7781,1207974.0
2022-03-09 10:00:00,53.82,54.11,53.82,54.07,1686114.0,48.7781,49.041,48.7781,49.0047,1686114.0
2022-03-09 10:30:00,54.07,54.21,54.03,54.19,778422.0,49.0047,49.1316,48.9685,49.1135,778422.0
2022-03-09 11:00:00,54.19,54.23,54.05,54.21,1038840.0,49.1135,49.1497,48.9866,49.1316,1038840.0
2022-03-09 11:30:00,54.21,54.39,54.18,54.35,724685.0,49.1316,49.2947,49.1044,49.2585,724685.0
2022-03-09 12:00:00,54.35,54.39,54.28,54.33,1077924.0,49.2585,49.2947,49.195,49.2403,1077924.0
2022-03-09 12:30:00,54.33,54.49,54.32,54.41,608764.0,49.2403,49.3854,49.2313,49.3129,608764.0
2022-03-09 13:00:00,54.41,54.44,54.29,54.44,573313.0,49.3129,49.34,49.2041,49.34,573313.0
2022-03-09 13:30:00,54.44,54.45,54.25,54.31,796108.0,49.34,49.3491,49.1678,49.2222,796108.0
2022-03-09 14:00:00,54.31,54.4,54.29,54.34,777761.0,49.2222,49.3038,49.2041,49.2494,777761.0
2022-03-09 14:30:00,54.34,54.46,54.33,54.44,896271.0,49.2494,49.3582,49.2403,49.34,896271.0
2022-03-09 15:00:00,54.44,54.56,54.44,54.54,1119269.0,49.34,49.4488,49.34,49.4307,1119269.0
2022-03-09 15:30:00,54.55,54.58,54.42,54.49,2799476.0,49.4397,49.4669,49.3219,49.3854,2799476.0
2022-03-10 09:30:00,53.66,53.67,53.36,53.63,1760326.0,48.6331,48.6422,48.3612,48.6059,1760326.0
2022-03-10 10:00:00,53.66,53.73,53.45,53.53,1251028.0,48.6331,48.6966,48.4428,48.5153,1251028.0
2022-03-10 10:30:00,53.53,53.54,53.37,53.41,750765.0,48.5153,48.5244,48.3703,48.4065,750765.0
2022-03-10 11:00:00,53.4,53.4,53.22,53.3,1015779.0,48.3975,48.3975,48.2343,48.3068,1015779.0
2022-03-10 11:30:00,53.3,53.45,53.22,53.44,973887.0,48.3068,48.4428,48.2343,48.4337,973887.0
2022-03-10 12:00:00,53.43,53.46,53.31,53.36,598256.0,48.4247,48.4518,48.3159,48.3612,598256.0
2022-03-10 12:30:00,53.37,53.39,53.2,53.22,977389.0,48.3703,48.3884,48.2162,48.2343,977389.0
2022-03-10 13:00:00,53.22,53.33,53.17,53.32,602073.0,48.2343,48.334,48.189,48.325,602073.0
2022-03-10 13:30:00,53.31,53.46,53.3,53.41,583555.0,48.3159,48.4518,48.3068,48.4065,583555.0
2022-03-10 14:00:00,53.4,53.56,53.38,53.53,1146224.0,48.3975,48.5425,48.3793,48.5153,1146224.0
2022-03-10 14:30:00,53.54,53.61,53.47,53.57,1102088.0,48.5244,48.5878,48.4609,48.5515,1102088.0
2022-03-10 15:00:00,53.58,53.58,53.46,53.53,1057474.0,48.5606,48.5606,48.4518,48.5153,1057474.0
2022-03-10 15:30:00,53.54,53.56,53.46,53.52,3763990.0,48.5244,48.5425,48.4518,48.5062,3763990.0
2022-03-11 09:30:00,53.8,53.9,53.31,53.39,1605206.0,48.76,48.8506,48.3159,48.3884,1605206.0
2022-03-11 10:00:00,53.38,53.39,53.07,53.16,1468647.0,48.3793,48.3884,48.0984,48.18,1468647.0
2022-03-11 10:30:00,53.16,53.19,53.06,53.14,1494020.0,48.18,48.2071,48.0893,48.1618,1494020.0
2022-03-11 11:00:00,53.13,53.15,52.87,52.89,973709.0,48.1528,48.1709,47.9171,47.9352,973709.0
2022-03-11 11:30:00,52.88,52.89,52.75,52.83,1271604.0,47.9262,47.9352,47.8084,47.8809,1271604.0
2022-03-11 12:00:00,52.83,52.94,52.75,52.78,742169.0,47.8809,47.9806,47.8084,47.8356,742169.0
2022-03-11 12:30:00,52.78,52.82,52.73,52.79,542660.0,47.8356,47.8718,47.7902,47.8446,542660.0
2022-03-11 13:00:00,52.79,52.87,52.76,52.83,859133.0,47.8446,47.9171,47.8174,47.8809,859133.0
2022-03-11 13:30:00,52.84,52.87,52.7,52.71,580318.0,47.8899,47.9171,47.763,47.7721,580318.0
2022-03-11 14:00:00,52.71,52.8,52.66,52.79,1051549.0,47.7721,47.8537,47.7268,47.8446,1051549.0
2022-03-11 14:30:00,52.79,52.79,52.58,52.6,962982.0,47.8446,47.8446,47.6543,47.6724,962982.0
2022-03-11 15:00:00,52.61,52.61,52.51,52.53,1149322.0,47.6815,47.6815,47.5908,47.609,1149322.0
2022-03-11 15:30:00,52.53,52.53,52.44,52.47,3452023.0,47.609,47.609,47.5274,47.5546,3452023.0
2022-03-14 09:30:00,51.94,52.05,51.66,51.92,2100131.0,47.0742,47.1739,46.8205,47.0561,2100131.0
2022-03-14 10:00:00,51.91,52.28,51.84,52.16,1084388.0,47.0471,47.3824,46.9836,47.2736,1084388.0
2022-03-14 10:30:00,52.16,52.16,51.99,52.08,919340.0,47.2736,47.2736,47.1196,47.2011,919340.0
2022-03-14 11:00:00,52.08,52.09,51.89,51.91,677018.0,47.2011,47.2102,47.0289,47.0471,677018.0
2022-03-14 11:30:00,51.91,51.96,51.57,51.6,6468808.0,47.0471,47.0924,46.7389,46.7661,6468808.0
2022-03-14 12:00:00,51.59,51.72,51.54,51.71,1299026.0,46.757,46.8749,46.7117,46.8658,1299026.0
2022-03-14 12:30:00,51.71,51.77,51.47,51.47,989255.0,46.8658,46.9202,46.6483,46.6483,989255.0
2022-03-14 13:00:00,51.47,51.48,51.36,51.38,861606.0,46.6483,46.6573,46.5486,46.5667,861606.0
2022-03-14 13:30:00,51.38,51.41,51.22,51.32,1429925.0,46.5667,46.5939,46.4217,46.5123,1429925.0
2022-03-14 14:00:00,51.31,51.35,51.17,51.17,1288602.0,46.5033,46.5395,46.3764,46.3764,1288602.0
2022-03-14 14:30:00,51.18,51.25,51.11,51.16,1079228.0,46.3854,46.4489,46.322,46.3673,1079228.0
2022-03-14 15:00:00,51.16,51.29,51.15,51.22,1814731.0,46.3673,46.4851,46.3583,46.4217,1814731.0
2022-03-14 15:30:00,51.22,51.31,51.11,51.27,3331659.0,46.4217,46.5033,46.322,46.467,3331659.0
2022-03-15 09:30:00,50.61,50.83,50.41,50.63,1820698.0,45.8688,46.0682,45.6876,45.887,1820698.0
2022-03-15 10:00:00,50.62,51.13,50.55,51.12,1336596.0,45.8779,46.3401,45.8145,46.3311,1336596.0
2022-03-15 10:30:00,51.12,51.35,51.08,51.17,1735605.0,46.3311,46.5395,46.2948,46.3764,1735605.0
2022-03-15 11:00:00,51.17,51.25,51.11,51.21,2095543.0,46.3764,46.4489,46.322,46.4126,2095543.0
2022-03-15 11:30:00,51.22,51.29,50.97,51.08,2429840.0,46.4217,46.4851,46.1951,46.2948,2429840.0
2022-03-15 12:00:00,51.08,51.26,51.0,51.24,1630743.0,46.2948,46.4579,46.2223,46.4398,1630743.0
2022-03-15 12:30:00,51.24,51.28,51.06,51.17,1503832.0,46.4398,46.4761,46.2767,46.3764,1503832.0
2022-03-15 13:00:00,51.17,51.21,51.06,51.06,1304228.0,46.3764,46.4126,46.2767,46.2767,1304228.0
2022-03-15 13:30:00,51.06,51.13,51.03,51.12,1045768.0,46.2767,46.3401,46.2495,46.3311,1045768.0
2022-03-15 14:00:00,51.12,51.13,51.0,51.07,2831990.0,46.3311,46.3401,46.2223,46.2857,2831990.0
2022-03-15 14:30:00,51.08,51.31,51.03,51.31,2743865.0,46.2948,46.5033,46.2495,46.5033,2743865.0
2022-03-15 15:00:00,51.31,51.43,51.27,51.43,2450705.0,46.5033,46.612,46.467,46.612,2450705.0
2022-03-15 15:30:00,51.43,51.48,51.37,51.42,3902228.0,46.612,46.6573,46.5576,46.603,3902228.0
2022-03-16 09:30:00,53.58,53.78,53.33,53.77,1486676.0,48.5606,48.7419,48.334,48.7328,1486676.0
2022-03-16 10:00:00,53.77,54.2,53.64,54.17,2740852.0,48.7328,49.1225,48.615,49.0953,2740852.0
2022-03-16 10:30:00,54.16,54.29,53.96,54.17,1232341.0,49.0863,49.2041,48.905,49.0953,1232341.0
2022-03-16 11:00:00,54.16,54.27,54.06,54.23,1237985.0,49.0863,49.186,48.9956,49.1497,1237985.0
2022-03-16 11:30:00,54.23,54.3,54.15,54.26,735036.0,49.1497,49.2132,49.0772,49.1769,735036.0
2022-03-16 12:00:00,54.27,54.39,54.25,54.39,905216.0,49.186,49.2947,49.1678,49.2947,905216.0
2022-03-16 12:30:00,54.38,54.38,54.18,54.3,2085233.0,49.2857,49.2857,49.1044,49.2132,2085233.0
2022-03-16 13:00:00,54.29,54.34,54.18,54.27,888941.0,49.2041,49.2494,49.1044,49.186,888941.0
2022-03-16 13:30:00,54.27,54.44,54.27,54.39,1132089.0,49.186,49.34,49.186,49.2947,1132089.0
2022-03-16 14:00:00,54.39,54.39,53.8,53.94,1655240.0,49.2947,49.2947,48.76,48.8869,1655240.0
2022-03-16 14:30:00,53.93,54.59,53.61,54.46,2419855.0,48.8778,49.476,48.5878,49.3582,2419855.0
2022-03-16 15:00:00,54.46,54.92,54.39,54.9,2129294.0,49.3582,49.7751,49.2947,49.7569,2129294.0
2022-03-16 15:30:00,54.9,55.27,54.79,55.26,2911033.0,49.7569,50.0923,49.6573,50.0832,2911033.0
2022-03-17 09:30:00,54.73,54.75,54.33,54.62,2646979.0,49.6029,49.621,49.2403,49.5032,2646979.0
2022-03-17 10:00:00,54.61,54.79,54.54,54.65,2215992.0,49.4941,49.6573,49.4307,49.5304,2215992.0
2022-03-17 10:30:00,54.64,54.65,54.33,54.36,1864758.0,49.5213,49.5304,49.2403,49.2675,1864758.0
2022-03-17 11:00:00,54.36,54.56,54.29,54.5,1443174.0,49.2675,49.4488,49.2041,49.3944,1443174.0
2022-03-17 11:30:00,54.5,54.68,54.47,54.65,1417603.0,49.3944,49.5576,49.3672,49.5304,1417603.0
2022-03-17 12:00:00,54.65,54.79,54.6,54.79,1338224.0,49.5304,49.6573,49.4851,49.6573,1338224.0
2022-03-17 12:30:00,54.79,54.87,54.73,54.86,851309.0,49.6573,49.7298,49.6029,49.7207,851309.0
2022-03-17 13:00:00,54.85,54.93,54.77,54.91,878068.0,49.7116,49.7841,49.6391,49.766,878068.0
2022-03-17 13:30:00,54.92,55.06,54.89,55.02,930518.0,49.7751,49.902,49.7479,49.8657,930518.0
2022-03-17 14:00:00,55.02,55.03,54.82,54.82,1182182.0,49.8657,49.8748,49.6844,49.6844,1182182.0
2022-03-17 14:30:00,54.83,54.98,54.83,54.97,1049633.0,49.6935,49.8295,49.6935,49.8204,1049633.0
2022-03-17 15:00:00,54.97,55.04,54.79,54.88,1313926.0,49.8204,49.8838,49.6573,49.7388,1313926.0
2022-03-17 15:30:00,54.88,55.01,54.85,55.01,3086049.0,49.7388,49.8566,49.7116,49.8566,3086049.0
2022-03-18 09:30:00,54.57,55.03,54.4,55.02,1296494.0,49.4579,49.8748,49.3038,49.8657,1296494.0
2022-03-18 10:00:00,55.03,55.36,55.0,55.1,2461112.0,49.8748,50.1739,49.8476,49.9382,2461112.0
2022-03-18 10:30:00,55.1,55.2,54.94,55.18,3214966.0,49.9382,50.0288,49.7932,50.0107,3214966.0
2022-03-18 11:00:00,55.17,55.28,55.11,55.16,2457358.0,50.0017,50.1014,49.9473,49.9926,2457358.0
2022-03-18 11:30:00,55.17,55.39,55.17,55.38,1711211.0,50.0017,50.201,50.0017,50.192,1711211.0
2022-03-18 12:00:00,55.37,55.65,55.31,55.6,1397033.0,50.1829,50.4367,50.1285,50.3914,1397033.0
2022-03-18 12:30:00,55.6,55.8,55.58,55.75,1513163.0,50.3914,50.5726,50.3732,50.5273,1513163.0
2022-03-18 13:00:00,55.75,55.81,55.69,55.8,860012.0,50.5273,50.5817,50.4729,50.5726,860012.0
2022-03-18 13:30:00,55.8,55.81,55.7,55.78,1594329.0,50.5726,50.5817,50.482,50.5545,1594329.0
2022-03-18 14:00:00,55.78,55.82,55.63,55.69,3188831.0,50.5545,50.5908,50.4186,50.4729,3188831.0
2022-03-18 14:30:00,55.69,55.77,55.65,55.76,1547720.0,50.4729,50.5454,50.4367,50.5364,1547720.0
2022-03-18 15:00:00,55.77,55.8,55.69,55.79,2142686.0,50.5454,50.5726,50.4729,50.5636,2142686.0
2022-03-18 15:30:00,55.79,55.85,55.71,55.74,3348488.0,50.5636,50.618,50.4911,50.5183,3348488.0
2022-03-21 09:30:00,54.93,55.16,54.69,54.81,1561484.0,49.7841,49.9926,49.5666,49.6754,1561484.0
2022-03-21 10:00:00,54.81,54.85,54.57,54.58,1023076.0,49.6754,49.7116,49.4579,49.4669,1023076.0
2022-03-21 10:30:00,54.58,54.87,54.55,54.86,1201541.0,49.4669,49.7298,49.4397,49.7207,1201541.0
2022-03-21 11:00:00,54.85,55.01,54.73,54.99,1612329.0,49.7116,49.8566,49.6029,49.8385,1612329.0
2022-03-21 11:30:00,54.99,55.04,54.9,55.0,1219303.0,49.8385,49.8838,49.7569,49.8476,1219303.0
2022-03-21 12:00:00,55.0,55.03,54.89,54.98,1264396.0,49.8476,49.8748,49.7479,49.8295,1264396.0
2022-03-21 12:30:00,54.99,54.99,54.69,54.76,1513020.0,49.8385,49.8385,49.5666,49.6301,1513020.0
2022-03-21 13:00:00,54.77,54.79,54.62,54.69,1226397.0,49.6391,49.6573,49.5032,49.5666,1226397.0
2022-03-21 13:30:00,54.69,54.84,54.69,54.83,756578.0,49.5666,49.7026,49.5666,49.6935,756578.0
2022-03-21 14:00:00,54.82,55.01,54.74,54.99,1501635.0,49.6844,49.8566,49.6119,49.8385,1501635.0
2022-03-21 14:30:00,55.0,55.0,54.82,54.84,1206430.0,49.8476,49.8476,49.6844,49.7026,1206430.0
2022-03-21 15:00:00,54.83,54.95,54.82,54.94,1527681.0,49.6935,49.8023,49.6844,49.7932,1527681.0
2022-03-21 15:30:00,54.95,54.98,54.82,54.97,2274713.0,49.8023,49.8295,49.6844,49.8204,2274713.0
2022-03-22 09:30:00,55.67,55.9,55.63,55.79,2497158.0,50.4548,50.6633,50.4186,50.5636,2497158.0
2022-03-22 10:00:00,55.8,55.98,55.78,55.91,1456416.0,50.5726,50.7358,50.5545,50.6723,1456416.0
2022-03-22 10:30:00,55.92,56.07,55.92,56.01,1369761.0,50.6814,50.8173,50.6814,50.763,1369761.0
2022-03-22 11:00:00,56.02,56.02,55.89,55.9,1036452.0,50.772,50.772,50.6542,50.6633,1036452.0
2022-03-22 11:30:00,55.9,55.93,55.83,55.87,911110.0,50.6633,50.6905,50.5998,50.6361,911110.0
2022-03-22 12:00:00,55.87,55.92,55.77,55.8,1282680.0,50.6361,50.6814,50.5454,50.5726,1282680.0
2022-03-22 12:30:00,55.79,55.89,55.75,55.88,1090072.0,50.5636,50.6542,50.5273,50.6451,1090072.0
2022-03-22 13:00:00,55.87,55.96,55.85,55.9,1133298.0,50.6361,50.7176,50.618,50.6633,1133298.0
2022-03-22 13:30:00,55.9,55.96,55.9,55.95,745605.0,50.6633,50.7176,50.6633,50.7086,745605.0
2022-03-22 14:00:00,55.95,55.96,55.81,55.83,813425.0,50.7086,50.7176,50.5817,50.5998,813425.0
2022-03-22 14:30:00,55.83,55.89,55.78,55.84,1185704.0,50.5998,50.6542,50.5545,50.6089,1185704.0
2022-03-22 15:00:00,55.84,55.88,55.8,55.82,1904353.0,50.6089,50.6451,50.5726,50.5908,1904353.0
2022-03-22 15:30:00,55.82,55.94,55.81,55.9,3839354.0,50.5908,50.6995,50.5817,50.6633,3839354.0
2022-03-23 09:30:00,55.36,55.53,55.24,55.46,2153050.0,50.1739,50.3279,50.0651,50.2645,2153050.0
2022-03-23 10:00:00,55.45,55.75,55.41,55.72,1006654.0,50.2554,50.5273,50.2192,50.5001,1006654.0
2022-03-23 10:30:00,55.72,55.81,55.65,55.78,1173633.0,50.5001,50.5817,50.4367,50.5545,1173633.0
2022-03-23 11:00:00,55.78,55.97,55.78,55.95,1666714.0,50.5545,50.7267,50.5545,50.7086,1666714.0
2022-03-23 11:30:00,55.96,56.08,55.94,56.03,1713147.0,50.7176,50.8264,50.6995,50.7811,1713147.0
2022-03-23 12:00:00,56.03,56.06,55.83,55.94,2620046.0,50.7811,50.8083,50.5998,50.6995,2620046.0
2022-03-23 12:30:00,55.93,55.97,55.75,55.85,1922572.0,50.6905,50.7267,50.5273,50.618,1922572.0
2022-03-23 13:00:00,55.85,55.88,55.58,55.59,786198.0,50.618,50.6451,50.3732,50.3823,786198.0
2022-03-23 13:30:00,55.59,55.68,55.56,55.65,935977.0,50.3823,50.4639,50.3551,50.4367,935977.0
2022-03-23 14:00:00,55.65,55.67,55.54,55.65,1083218.0,50.4367,50.4548,50.337,50.4367,1083218.0
2022-03-23 14:30:00,55.64,55.75,55.57,55.65,1146233.0,50.4276,50.5273,50.3642,50.4367,1146233.0
2022-03-23 15:00:00,55.65,55.71,55.55,55.63,1080754.0,50.4367,50.4911,50.3461,50.4186,1080754.0
2022-03-23 15:30:00,55.64,55.68,55.51,55.52,1983402.0,50.4276,50.4639,50.3098,50.3189,1983402.0
2022-03-24 09:30:00,55.57,55.74,55.45,55.51,1619500.0,50.3642,50.5183,50.2554,50.3098,1619500.0
2022-03-24 10:00:00,55.51,55.65,55.43,55.51,2506087.0,50.3098,50.4367,50.2373,50.3098,2506087.0
2022-03-24 10:30:00,55.5,55.63,55.47,55.6,1865593.0,50.3007,50.4186,50.2736,50.3914,1865593.0
2022-03-24 11:00:00,55.59,55.8,55.55,55.76,1660546.0,50.3823,50.5726,50.3461,50.5364,1660546.0
2022-03-24 11:30:00,55.76,55.88,55.76,55.84,696480.0,50.5364,50.6451,50.5364,50.6089,696480.0
2022-03-24 12:00:00,55.83,55.86,55.74,55.81,676259.0,50.5998,50.627,50.5183,50.5817,676259.0
2022-03-24 12:30:00,55.8,55.82,55.72,55.77,674057.0,50.5726,50.5908,50.5001,50.5454,674057.0
2022-03-24 13:00:00,55.78,55.79,55.68,55.7,650028.0,50.5545,50.5636,50.4639,50.482,650028.0
2022-03-24 13:30:00,55.7,55.78,55.69,55.76,1180932.0,50.482,50.5545,50.4729,50.5364,1180932.0
2022-03-24 14:00:00,55.76,55.8,55.69,55.73,967117.0,50.5364,50.5726,50.4729,50.5092,967117.0
2022-03-24 14:30:00,55.73,55.77,55.7,55.76,1116857.0,50.5092,50.5454,50.482,50.5364,1116857.0
2022-03-24 15:00:00,55.76,55.9,55.72,55.88,1166295.0,50.5364,50.6633,50.5001,50.6451,1166295.0
2022-03-24 15:30:00,55.89,55.91,55.85,55.89,1981338.0,50.6542,50.6723,50.618,50.6542,1981338.0
2022-03-25 09:30:00,55.37,55.39,55.17,55.27,1896713.0,50.1829,50.201,50.0017,50.0923,1896713.0
2022-03-25 10:00:00,55.27,55.34,55.21,55.3,1313658.0,50.0923,50.1557,50.0379,50.1195,1313658.0
2022-03-25 10:30:00,55.3,55.47,55.29,55.43,1153618.0,50.1195,50.2736,50.1104,50.2373,1153618.0
2022-03-25 11:00:00,55.43,55.44,55.08,55.15,1123186.0,50.2373,50.2464,49.9201,49.9835,1123186.0
2022-03-25 11:30:00,55.14,55.26,55.1,55.18,1343250.0,49.9745,50.0832,49.9382,50.0107,1343250.0
2022-03-25 12:00:00,55.17,55.31,55.15,55.3,859468.0,50.0017,50.1285,49.9835,50.1195,859468.0
2022-03-25 12:30:00,55.3,55.33,55.22,55.3,939226.0,50.1195,50.1467,50.047,50.1195,939226.0
2022-03-25 13:00:00,55.3,55.37,55.28,55.32,797512.0,50.1195,50.1829,50.1014,50.1376,797512.0
2022-03-25 13:30:00,55.32,55.4,55.31,55.38,901302.0,50.1376,50.2101,50.1285,50.192,901302.0
2022-03-25 14:00:00,55.38,55.46,55.36,55.43,534612.0,50.192,50.2645,50.1739,50.2373,534612.0
2022-03-25 14:30:00,55.44,55.47,55.39,55.43,581827.0,50.2464,50.2736,50.201,50.2373,581827.0
2022-03-25 15:00:00,55.42,55.43,55.29,55.31,751949.0,50.2282,50.2373,50.1104,50.1285,751949.0
2022-03-25 15:30:00,55.3,55.43,55.27,55.43,3179957.0,50.1195,50.2373,50.0923,50.2373,3179957.0
2022-03-28 09:30:00,55.49,55.61,55.38,55.5,1582199.0,50.2917,50.4004,50.192,50.3007,1582199.0
2022-03-28 10:00:00,55.5,55.51,55.27,55.33,2146251.0,50.3007,50.3098,50.0923,50.1467,2146251.0
2022-03-28 10:30:00,55.34,55.42,55.27,55.4,1309137.0,50.1557,50.2282,50.0923,50.2101,1309137.0
2022-03-28 11:00:00,55.4,55.41,55.27,55.35,1497903.0,50.2101,50.2192,50.0923,50.1648,1497903.0
2022-03-28 11:30:00,55.35,55.36,55.16,55.17,986342.0,50.1648,50.1739,49.9926,50.0017,986342.0
2022-03-28 12:00:00,55.16,55.23,55.13,55.22,973229.0,49.9926,50.056,49.9654,50.047,973229.0
2022-03-28 12:30:00,55.21,55.34,55.21,55.32,666101.0,50.0379,50.1557,50.0379,50.1376,666101.0
2022-03-28 13:00:00,55.33,55.44,55.32,55.42,1049819.0,50.1467,50.2464,50.1376,50.2282,1049819.0
2022-03-28 13:30:00,55.41,55.44,55.35,55.37,782105.0,50.2192,50.2464,50.1648,50.1829,782105.0
2022-03-28 14:00:00,55.38,55.41,55.33,55.39,795731.0,50.192,50.2192,50.1467,50.201,795731.0
2022-03-28 14:30:00,55.38,55.59,55.37,55.58,846389.0,50.192,50.3823,50.1829,50.3732,846389.0
2022-03-28 15:00:00,55.59,55.61,55.54,55.6,754895.0,50.3823,50.4004,50.337,50.3914,754895.0
2022-03-28 15:30:00,55.6,55.64,55.53,55.63,1539846.0,50.3914,50.4276,50.3279,50.4186,1539846.0
2022-03-29 09:30:00,56.56,56.69,56.43,56.58,2269547.0,51.2614,51.3793,51.1436,51.2796,2269547.0
2022-03-29 10:00:00,56.58,56.62,56.35,56.46,1835411.0,51.2796,51.3158,51.0711,51.1708,1835411.0
2022-03-29 10:30:00,56.46,56.53,56.38,56.49,1668474.0,51.1708,51.2343,51.0983,51.198,1668474.0
2022-03-29 11:00:00,56.49,56.52,56.39,56.48,833908.0,51.198,51.2252,51.1074,51.1889,833908.0
2022-03-29 11:30:00,56.48,56.49,56.42,56.44,919400.0,51.1889,51.198,51.1346,51.1527,919400.0
2022-03-29 12:00:00,56.44,56.44,56.32,56.33,691358.0,51.1527,51.1527,51.0439,51.053,691358.0
2022-03-29 12:30:00,56.33,56.37,56.26,56.33,647064.0,51.053,51.0892,50.9895,51.053,647064.0
2022-03-29 13:00:00,56.33,56.33,56.27,56.31,623998.0,51.053,51.053,50.9986,51.0349,623998.0
2022-03-29 13:30:00,56.32,56.44,56.3,56.44,613973.0,51.0439,51.1527,51.0258,51.1527,613973.0
2022-03-29 14:00:00,56.44,56.53,56.43,56.53,1167194.0,51.1527,51.2343,51.1436,51.2343,1167194.0
2022-03-29 14:30:00,56.53,56.55,56.5,56.53,1210241.0,51.2343,51.2524,51.2071,51.2343,1210241.0
2022-03-29 15:00:00,56.52,56.56,56.51,56.56,1465503.0,51.2252,51.2614,51.2161,51.2614,1465503.0
2022-03-29 15:30:00,56.55,56.58,56.48,56.57,3133374.0,51.2524,51.2796,51.1889,51.2705,3133374.0
2022-03-30 09:30:00,56.42,56.75,56.39,56.74,4363803.0,51.1346,51.4336,51.1074,51.4246,4363803.0
2022-03-30 10:00:00,56.74,56.8,56.67,56.79,3489460.0,51.4246,51.479,51.3611,51.4699,3489460.0
2022-03-30 10:30:00,56.79,56.85,56.71,56.73,2305956.0,51.4699,51.5243,51.3974,51.4155,2305956.0
2022-03-30 11:00:00,56.73,56.77,56.6,56.63,1467634.0,51.4155,51.4518,51.2977,51.3249,1467634.0
2022-03-30 11:30:00,56.64,56.75,56.63,56.74,1225667.0,51.3339,51.4336,51.3249,51.4246,1225667.0
2022-03-30 12:00:00,56.74,56.77,56.64,56.68,1344400.0,51.4246,51.4518,51.3339,51.3702,1344400.0
2022-03-30 12:30:00,56.68,56.7,56.62,56.63,751521.0,51.3702,51.3883,51.3158,51.3249,751521.0
2022-03-30 13:00:00,56.63,56.63,56.47,56.49,614982.0,51.3249,51.3249,51.1799,51.198,614982.0
2022-03-30 13:30:00,56.49,56.51,56.42,56.44,605345.0,51.198,51.2161,51.1346,51.1527,605345.0
2022-03-30 14:00:00,56.43,56.5,56.41,56.43,1177392.0,51.1436,51.2071,51.1255,51.1436,1177392.0
2022-03-30 14:30:00,56.44,56.51,56.4,56.41,697041.0,51.1527,51.2161,51.1164,51.1255,697041.0
2022-03-30 15:00:00,56.4,56.41,56.26,56.3,1829900.0,51.1164,51.1255,50.9895,51.0258,1829900.0
2022-03-30 15:30:00,56.3,56.4,56.26,56.4,1789895.0,51.0258,51.1164,50.9895,51.1164,1789895.0
2022-03-31 09:30:00,56.18,56.18,55.92,56.02,2623261.0,50.917,50.917,50.6814,50.772,2623261.0
2022-03-31 10:00:00,56.01,56.02,55.85,55.88,2302425.0,50.763,50.772,50.618,50.6451,2302425.0
2022-03-31 10:30:00,55.89,56.09,55.87,56.06,1472464.0,50.6542,50.8355,50.6361,50.8083,1472464.0
2022-03-31 11:00:00,56.05,56.05,55.9,55.92,868783.0,50.7992,50.7992,50.6633,50.6814,868783.0
2022-03-31 11:30:00,55.93,56.0,55.91,55.97,1058750.0,50.6905,50.7539,50.6723,50.7267,1058750.0
2022-03-31 12:00:00,55.97,55.99,55.87,55.91,991900.0,50.7267,50.7448,50.6361,50.6723,991900.0
2022-03-31 12:30:00,55.91,55.94,55.89,55.91,1211482.0,50.6723,50.6995,50.6542,50.6723,1211482.0
2022-03-31 13:00:00,55.91,55.94,55.85,55.91,1330464.0,50.6723,50.6995,50.618,50.6723,1330464.0
2022-03-31 13:30:00,55.91,55.97,55.88,55.93,1008804.0,50.6723,50.7267,50.6451,50.6905,1008804.0
2022-03-31 14:00:00,55.92,55.93,55.86,55.9,2097644.0,50.6814,50.6905,50.627,50.6633,2097644.0
2022-03-31 14:30:00,55.9,55.94,55.86,55.94,1125562.0,50.6633,50.6995,50.627,50.6995,1125562.0
2022-03-31 15:00:00,55.94,56.01,55.84,55.85,1832878.0,50.6995,50.763,50.6089,50.618,1832878.0
2022-03-31 15:30:00,55.86,55.88,55.56,55.56,5863103.0,50.627,50.6451,50.3551,50.3551,5863103.0
2022-04-01 09:30:00,56.59,56.76,56.47,56.61,2989421.0,51.2886,51.4427,51.1799,51.3068,2989421.0
2022-04-01 10:00:00,56.61,56.67,56.5,56.54,2864077.0,51.3068,51.3611,51.2071,51.2433,2864077.0
2022-04-01 10:30:00,56.55,56.57,56.37,56.53,1261355.0,51.2524,51.2705,51.0892,51.2343,1261355.0
2022-04-01 11:00:00,56.53,56.55,56.36,56.38,1265374.0,51.2343,51.2524,51.0802,51.0983,1265374.0
2022-04-01 11:30:00,56.38,56.4,56.25,56.28,934282.0,51.0983,51.1164,50.9805,51.0077,934282.0
2022-04-01 12:00:00,56.28,56.28,56.18,56.25,882102.0,51.0077,51.0077,50.917,50.9805,882102.0
2022-04-01 12:30:00,56.25,56.26,56.15,56.22,975249.0,50.9805,50.9895,50.8898,50.9533,975249.0
2022-04-01 13:00:00,56.21,56.25,56.14,56.18,1004736.0,50.9442,50.9805,50.8808,50.917,1004736.0
2022-04-01 13:30:00,56.17,56.31,56.16,56.26,876689.0,50.908,51.0349,50.8989,50.9895,876689.0
2022-04-01 14:00:00,56.26,56.41,56.24,56.4,1149046.0,50.9895,51.1255,50.9714,51.1164,1149046.0
2022-04-01 14:30:00,56.41,56.45,56.36,56.37,940104.0,51.1255,51.1617,51.0802,51.0892,940104.0
2022-04-01 15:00:00,56.36,56.42,56.29,56.33,1017437.0,51.0802,51.1346,51.0167,51.053,1017437.0
2022-04-01 15:30:00,56.34,56.48,56.28,56.48,2520343.0,51.062,51.1889,51.0077,51.1889,2520343.0
2022-04-04 09:30:00,57.18,57.39,57.0,57.3,2296126.0,51.8234,52.0137,51.6602,51.9321,2296126.0
2022-04-04 10:00:00,57.3,57.37,57.19,57.36,2402389.0,51.9321,51.9956,51.8324,51.9865,2402389.0
2022-04-04 10:30:00,57.36,57.47,57.27,57.45,1465881.0,51.9865,52.0862,51.9049,52.0681,1465881.0
2022-04-04 11:00:00,57.45,57.52,57.4,57.45,1021520.0,52.0681,52.1315,52.0227,52.0681,1021520.0
2022-04-04 11:30:00,57.45,57.48,57.4,57.43,1579769.0,52.0681,52.0953,52.0227,52.0499,1579769.0
2022-04-04 12:00:00,57.43,57.46,57.37,57.4,483185.0,52.0499,52.0771,51.9956,52.0227,483185.0
2022-04-04 12:30:00,57.4,57.41,57.3,57.34,532412.0,52.0227,52.0318,51.9321,51.9684,532412.0
2022-04-04 13:00:00,57.34,57.36,57.29,57.34,389159.0,51.9684,51.9865,51.9231,51.9684,389159.0
2022-04-04 13:30:00,57.35,57.39,57.32,57.38,850566.0,51.9774,52.0137,51.9502,52.0046,850566.0
2022-04-04 14:00:00,57.38,57.41,57.31,57.41,993323.0,52.0046,52.0318,51.9412,52.0318,993323.0
2022-04-04 14:30:00,57.41,57.43,57.38,57.41,503126.0,52.0318,52.0499,52.0046,52.0318,503126.0
2022-04-04 15:00:00,57.4,57.46,57.36,57.44,1359965.0,52.0227,52.0771,51.9865,52.059,1359965.0
2022-04-04 15:30:00,57.43,57.47,57.4,57.46,1528957.0,52.0499,52.0862,52.0227,52.0771,1528957.0
2022-04-05 09:30:00,57.26,57.26,56.92,57.09,2554541.0,51.8959,51.8959,51.5877,51.7418,2554541.0
2022-04-05 10:00:00,57.09,57.09,56.58,56.69,3366300.0,51.7418,51.7418,51.2796,51.3793,3366300.0
2022-04-05 10:30:00,56.69,56.73,56.54,56.71,1409947.0,51.3793,51.4155,51.2433,51.3974,1409947.0
2022-04-05 11:00:00,56.71,56.74,56.55,56.58,1213905.0,51.3974,51.4246,51.2524,51.2796,1213905.0
2022-04-05 11:30:00,56.57,56.65,56.52,56.54,919739.0,51.2705,51.343,51.2252,51.2433,919739.0
2022-04-05 12:00:00,56.54,56.56,56.4,56.42,928696.0,51.2433,51.2614,51.1164,51.1346,928696.0
2022-04-05 12:30:00,56.42,56.59,56.4,56.58,2368087.0,51.1346,51.2886,51.1164,51.2796,2368087.0
2022-04-05 13:00:00,56.58,56.69,56.57,56.64,559487.0,51.2796,51.3793,51.2705,51.3339,559487.0
2022-04-05 13:30:00,56.65,56.65,56.48,56.52,489014.0,51.343,51.343,51.1889,51.2252,489014.0
2022-04-05 14:00:00,56.51,56.63,56.47,56.57,839813.0,51.2161,51.3249,51.1799,51.2705,839813.0
2022-04-05 14:30:00,56.56,56.65,56.53,56.56,1443057.0,51.2614,51.343,51.2343,51.2614,1443057.0
2022-04-05 15:00:00,56.56,56.59,56.42,56.45,806935.0,51.2614,51.2886,51.1346,51.1617,806935.0
2022-04-05 15:30:00,56.44,56.48,56.36,56.47,2079119.0,51.1527,51.1889,51.0802,51.1799,2079119.0
2022-04-06 09:30:00,56.16,56.19,55.79,55.79,1984318.0,50.8989,50.9261,50.5636,50.5636,1984318.0
2022-04-06 10:00:00,55.8,55.93,55.72,55.85,1122212.0,50.5726,50.6905,50.5001,50.618,1122212.0
2022-04-06 10:30:00,55.84,55.94,55.81,55.82,2178757.0,50.6089,50.6995,50.5817,50.5908,2178757.0
2022-04-06 11:00:00,55.81,55.87,55.73,55.76,1202717.0,50.5817,50.6361,50.5092,50.5364,1202717.0
2022-04-06 11:30:00,55.77,55.86,55.7,55.82,520224.0,50.5454,50.627,50.482,50.5908,520224.0
2022-04-06 12:00:00,55.82,55.87,55.72,55.73,462762.0,50.5908,50.6361,50.5001,50.5092,462762.0
2022-04-06 12:30:00,55.72,55.76,55.7,55.74,346610.0,50.5001,50.5364,50.482,50.5183,346610.0
2022-04-06 13:00:00,55.74,55.81,55.71,55.79,874943.0,50.5183,50.5817,50.4911,50.5636,874943.0
2022-04-06 13:30:00,55.79,55.89,55.76,55.81,340739.0,50.5636,50.6542,50.5364,50.5817,340739.0
2022-04-06 14:00:00,55.78,56.06,55.48,55.64,1659251.0,50.5545,50.8083,50.2826,50.4276,1659251.0
2022-04-06 14:30:00,55.63,55.95,55.63,55.94,1507280.0,50.4186,50.7086,50.4186,50.6995,1507280.0
2022-04-06 15:00:00,55.94,56.07,55.73,55.74,1371695.0,50.6995,50.8173,50.5092,50.5183,1371695.0
2022-04-06 15:30:00,55.74,55.91,55.71,55.75,2173887.0,50.5183,50.6723,50.4911,50.5273,2173887.0
2022-04-07 09:30:00,55.45,55.57,55.28,55.36,1575867.0,50.2554,50.3642,50.1014,50.1739,1575867.0
2022-04-07 10:00:00,55.36,55.42,55.2,55.22,2079181.0,50.1739,50.2282,50.0288,50.047,2079181.0
2022-04-07 10:30:00,55.22,55.35,55.12,55.19,2397467.0,50.047,50.1648,49.9563,50.0198,2397467.0
2022-04-07 11:00:00,55.19,55.27,55.09,55.12,1206161.0,50.0198,50.0923,49.9292,49.9563,1206161.0
2022-04-07 11:30:00,55.13,55.18,55.04,55.09,1028112.0,49.9654,50.0107,49.8838,49.9292,1028112.0
2022-04-07 12:00:00,55.09,55.17,55.08,55.14,934012.0,49.9292,50.0017,49.9201,49.9745,934012.0
2022-04-07 12:30:00,55.13,55.15,55.06,55.15,853197.0,49.9654,49.9835,49.902,49.9835,853197.0
2022-04-07 13:00:00,55.15,55.35,55.14,55.32,897219.0,49.9835,50.1648,49.9745,50.1376,897219.0
2022-04-07 13:30:00,55.32,55.4,55.26,55.39,888742.0,50.1376,50.2101,50.0832,50.201,888742.0
2022-04-07 14:00:00,55.39,55.42,55.31,55.34,856134.0,50.201,50.2282,50.1285,50.1557,856134.0
2022-04-07 14:30:00,55.33,55.51,55.32,55.49,968812.0,50.1467,50.3098,50.1376,50.2917,968812.0
2022-04-07 15:00:00,55.48,55.57,55.44,55.45,1434120.0,50.2826,50.3642,50.2464,50.2554,1434120.0
2022-04-07 15:30:00,55.45,55.54,55.31,55.32,2773642.0,50.2554,50.337,50.1285,50.1376,2773642.0
2022-04-08 09:30:00,55.45,55.5,55.3,55.32,2183148.0,50.2554,50.3007,50.1195,50.1376,2183148.0
2022-04-08 10:00:00,55.3,55.58,55.29,55.57,1625505.0,50.1195,50.3732,50.1104,50.3642,1625505.0
2022-04-08 10:30:00,55.57,55.64,55.46,55.64,1048317.0,50.3642,50.4276,50.2645,50.4276,1048317.0
2022-04-08 11:00:00,55.64,55.67,55.5,55.52,651671.0,50.4276,50.4548,50.3007,50.3189,651671.0
2022-04-08 11:30:00,55.52,55.57,55.47,55.54,727390.0,50.3189,50.3642,50.2736,50.337,727390.0
2022-04-08 12:00:00,55.53,55.66,55.5,55.65,528111.0,50.3279,50.4458,50.3007,50.4367,528111.0
2022-04-08 12:30:00,55.65,55.66,55.6,55.64,620543.0,50.4367,50.4458,50.3914,50.4276,620543.0
2022-04-08 13:00:00,55.64,55.65,55.54,55.55,406449.0,50.4276,50.4367,50.337,50.3461,406449.0
2022-04-08 13:30:00,55.55,55.56,55.48,55.54,411362.0,50.3461,50.3551,50.2826,50.337,411362.0
2022-04-08 14:00:00,55.54,55.56,55.42,55.44,442441.0,50.337,50.3551,50.2282,50.2464,442441.0
2022-04-08 14:30:00,55.44,55.54,55.4,55.52,354098.0,50.2464,50.337,50.2101,50.3189,354098.0
2022-04-08 15:00:00,55.51,55.55,55.46,55.51,555226.0,50.3098,50.3461,50.2645,50.3098,555226.0
2022-04-08 15:30:00,55.51,55.53,55.35,55.39,1126984.0,50.3098,50.3279,50.1648,50.201,1126984.0
2022-04-11 09:30:00,54.93,55.05,54.72,55.03,2141255.0,49.7841,49.8929,49.5938,49.8748,2141255.0
2022-04-11 10:00:00,55.02,55.12,54.88,54.91,2192203.0,49.8657,49.9563,49.7388,49.766,2192203.0
2022-04-11 10:30:00,54.9,54.96,54.81,54.82,1681408.0,49.7569,49.8113,49.6754,49.6844,1681408.0
2022-04-11 11:00:00,54.82,54.88,54.73,54.75,1551300.0,49.6844,49.7388,49.6029,49.621,1551300.0
2022-04-11 11:30:00,54.74,54.86,54.73,54.79,1730727.0,49.6119,49.7207,49.6029,49.6573,1730727.0
2022-04-11 12:00:00,54.79,54.81,54.73,54.75,775188.0,49.6573,49.6754,49.6029,49.621,775188.0
2022-04-11 12:30:00,54.75,54.83,54.75,54.81,1020859.0,49.621,49.6935,49.621,49.6754,1020859.0
2022-04-11 13:00:00,54.81,54.92,54.81,54.83,1017532.0,49.6754,49.7751,49.6754,49.6935,1017532.0
2022-04-11 13:30:00,54.83,54.9,54.83,54.88,964162.0,49.6935,49.7569,49.6935,49.7388,964162.0
2022-04-11 14:00:00,54.89,54.94,54.82,54.85,1028827.0,49.7479,49.7932,49.6844,49.7116,1028827.0
2022-04-11 14:30:00,54.84,54.97,54.82,54.93,1189605.0,49.7026,49.8204,49.6844,49.7841,1189605.0
2022-04-11 15:00:00,54.93,54.99,54.81,54.82,3670182.0,49.7841,49.8385,49.6754,49.6844,3670182.0
2022-04-11 15:30:00,54.81,54.83,54.64,54.71,2878744.0,49.6754,49.6935,49.5213,49.5847,2878744.0
2022-04-12 09:30:00,55.11,55.14,54.92,55.12,2599414.0,49.9473,49.9745,49.7751,49.9563,2599414.0
2022-04-12 10:00:00,55.13,55.16,54.97,54.98,2198274.0,49.9654,49.9926,49.8204,49.8295,2198274.0
2022-04-12 10:30:00,54.98,54.98,54.86,54.9,1215505.0,49.8295,49.8295,49.7207,49.7569,1215505.0
2022-04-12 11:00:00,54.9,55.0,54.86,54.97,1763139.0,49.7569,49.8476,49.7207,49.8204,1763139.0
2022-04-12 11:30:00,54.98,55.01,54.94,54.96,2339062.0,49.8295,49.8566,49.7932,49.8113,2339062.0
2022-04-12 12:00:00,54.96,55.02,54.86,54.89,3848792.0,49.8113,49.8657,49.7207,49.7479,3848792.0
2022-04-12 12:30:00,54.89,54.93,54.82,54.88,1200005.0,49.7479,49.7841,49.6844,49.7388,1200005.0
2022-04-12 13:00:00,54.88,54.92,54.79,54.85,905022.0,49.7388,49.7751,49.6573,49.7116,905022.0
2022-04-12 13:30:00,54.85,54.89,54.65,54.68,443108.0,49.7116,49.7479,49.5304,49.5576,443108.0
2022-04-12 14:00:00,54.68,54.74,54.57,54.57,901918.0,49.5576,49.6119,49.4579,49.4579,901918.0
2022-04-12 14:30:00,54.57,54.64,54.53,54.61,699927.0,49.4579,49.5213,49.4216,49.4941,699927.0
2022-04-12 15:00:00,54.6,54.63,54.46,54.49,1382605.0,49.4851,49.5122,49.3582,49.3854,1382605.0
2022-04-12 15:30:00,54.49,54.6,54.47,54.52,2830561.0,49.3854,49.4851,49.3672,49.4125,2830561.0
2022-04-13 09:30:00,54.83,55.12,54.78,55.05,2119855.0,49.6935,49.9563,49.6482,49.8929,2119855.0
2022-04-13 10:00:00,55.05,55.1,54.98,54.98,1027802.0,49.8929,49.9382,49.8295,49.8295,1027802.0
2022-04-13 10:30:00,54.98,55.09,54.95,55.05,691644.0,49.8295,49.9292,49.8023,49.8929,691644.0
2022-04-13 11:00:00,55.05,55.19,55.04,55.19,940228.0,49.8929,50.0198,49.8838,50.0198,940228.0
2022-04-13 11:30:00,55.19,55.24,55.16,55.19,880663.0,50.0198,50.0651,49.9926,50.0198,880663.0
2022-04-13 12:00:00,55.18,55.27,55.16,55.23,549020.0,50.0107,50.0923,49.9926,50.056,549020.0
2022-04-13 12:30:00,55.23,55.28,55.22,55.27,496871.0,50.056,50.1014,50.047,50.0923,496871.0
2022-04-13 13:00:00,55.27,55.3,55.24,55.27,669246.0,50.0923,50.1195,50.0651,50.0923,669246.0
2022-04-13 13:30:00,55.27,55.28,55.13,55.18,465714.0,50.0923,50.1014,49.9654,50.0107,465714.0
2022-04-13 14:00:00,55.19,55.21,55.14,55.19,558502.0,50.0198,50.0379,49.9745,50.0198,558502.0
2022-04-13 14:30:00,55.18,55.24,55.15,55.21,442765.0,50.0107,50.0651,49.9835,50.0379,442765.0
2022-04-13 15:00:00,55.2,55.23,55.16,55.21,589566.0,50.0288,50.056,49.9926,50.0379,589566.0
2022-04-13 15:30:00,55.21,55.29,55.21,55.26,864021.0,50.0379,50.1104,50.0379,50.0832,864021.0
2022-04-14 09:30:00,54.95,54.98,54.65,54.71,1418905.0,49.8023,49.8295,49.5304,49.5847,1418905.0
2022-04-14 10:00:00,54.71,54.84,54.66,54.73,1784000.0,49.5847,49.7026,49.5394,49.6029,1784000.0
2022-04-14 10:30:00,54.73,54.77,54.58,54.64,1334410.0,49.6029,49.6391,49.4669,49.5213,1334410.0
2022-04-14 11:00:00,54.65,54.75,54.62,54.72,1685800.0,49.5304,49.621,49.5032,49.5938,1685800.0
2022-04-14 11:30:00,54.73,54.74,54.57,54.6,781661.0,49.6029,49.6119,49.4579,49.4851,781661.0
2022-04-14 12:00:00,54.6,54.66,54.57,54.59,621550.0,49.4851,49.5394,49.4579,49.476,621550.0
2022-04-14 12:30:00,54.59,54.6,54.53,54.58,519751.0,49.476,49.4851,49.4216,49.4669,519751.0
2022-04-14 13:00:00,54.58,54.61,54.55,54.59,584703.0,49.4669,49.4941,49.4397,49.476,584703.0
2022-04-14 13:30:00,54.59,54.72,54.58,54.72,517667.0,49.476,49.5938,49.4669,49.5938,517667.0
2022-04-14 14:00:00,54.72,54.76,54.68,54.73,1025994.0,49.5938,49.6301,49.5576,49.6029,1025994.0
2022-04-14 14:30:00,54.72,54.74,54.6,54.62,637994.0,49.5938,49.6119,49.4851,49.5032,637994.0
2022-04-14 15:00:00,54.63,54.69,54.59,54.64,652875.0,49.5122,49.5666,49.476,49.5213,652875.0
2022-04-14 15:30:00,54.63,54.64,54.5,54.53,1093042.0,49.5122,49.5213,49.3944,49.4216,1093042.0
2022-04-18 09:30:00,54.26,54.39,54.11,54.23,1421142.0,49.1769,49.2947,49.041,49.1497,1421142.0
2022-04-18 10:00:00,54.23,54.51,54.19,54.45,1655799.0,49.1497,49.4035,49.1135,49.3491,1655799.0
2022-04-18 10:30:00,54.45,54.48,54.36,54.41,1368386.0,49.3491,49.3763,49.2675,49.3129,1368386.0
2022-04-18 11:00:00,54.41,54.48,54.33,54.36,1594324.0,49.3129,49.3763,49.2403,49.2675,1594324.0
2022-04-18 11:30:00,54.36,54.37,54.25,54.34,1280649.0,49.2675,49.2766,49.1678,49.2494,1280649.0
2022-04-18 12:00:00,54.34,54.37,54.21,54.23,1732158.0,49.2494,49.2766,49.1316,49.1497,1732158.0
2022-04-18 12:30:00,54.23,54.38,54.21,54.37,1264039.0,49.1497,49.2857,49.1316,49.2766,1264039.0
2022-04-18 13:00:00,54.37,54.48,54.35,54.45,987245.0,49.2766,49.3763,49.2585,49.3491,987245.0
2022-04-18 13:30:00,54.46,54.63,54.45,54.58,897627.0,49.3582,49.5122,49.3491,49.4669,897627.0
2022-04-18 14:00:00,54.58,54.62,54.5,54.56,1009616.0,49.4669,49.5032,49.3944,49.4488,1009616.0
2022-04-18 14:30:00,54.56,54.61,54.49,54.5,784901.0,49.4488,49.4941,49.3854,49.3944,784901.0
2022-04-18 15:00:00,54.51,54.53,54.42,54.43,913953.0,49.4035,49.4216,49.3219,49.331,913953.0
2022-04-18 15:30:00,54.44,54.44,54.29,54.38,1534302.0,49.34,49.34,49.2041,49.2857,1534302.0
2022-04-19 09:30:00,53.85,53.9,53.65,53.86,1204052.0,48.8053,48.8506,48.624,48.8144,1204052.0
2022-04-19 10:00:00,53.86,54.02,53.81,53.99,1230261.0,48.8144,48.9594,48.7691,48.9322,1230261.0
2022-04-19 10:30:00,53.99,54.05,53.95,54.0,757995.0,48.9322,48.9866,48.8959,48.9413,757995.0
2022-04-19 11:00:00,54.0,54.07,53.95,54.03,931447.0,48.9413,49.0047,48.8959,48.9685,931447.0
2022-04-19 11:30:00,54.02,54.1,53.99,54.07,610407.0,48.9594,49.0319,48.9322,49.0047,610407.0
2022-04-19 12:00:00,54.07,54.07,54.0,54.02,1233783.0,49.0047,49.0047,48.9413,48.9594,1233783.0
2022-04-19 12:30:00,54.01,54.03,53.97,54.01,612646.0,48.9503,48.9685,48.9141,48.9503,612646.0
2022-04-19 13:00:00,54.01,54.04,53.94,53.96,697779.0,48.9503,48.9775,48.8869,48.905,697779.0
2022-04-19 13:30:00,53.96,54.06,53.95,54.05,409161.0,48.905,48.9956,48.8959,48.9866,409161.0
2022-04-19 14:00:00,54.04,54.05,53.93,53.98,414616.0,48.9775,48.9866,48.8778,48.9231,414616.0
2022-04-19 14:30:00,53.98,54.01,53.94,53.98,621511.0,48.9231,48.9503,48.8869,48.9231,621511.0
2022-04-19 15:00:00,53.98,54.08,53.96,54.05,623237.0,48.9231,49.0138,48.905,48.9866,623237.0
2022-04-19 15:30:00,54.05,54.2,54.05,54.2,1331136.0,48.9866,49.1225,48.9866,49.1225,1331136.0
2022-04-20 09:30:00,54.24,54.25,53.89,53.92,1339982.0,49.1588,49.1678,48.8416,48.8688,1339982.0
2022-04-20 10:00:00,53.91,53.99,53.84,53.93,910129.0,48.8597,48.9322,48.7963,48.8778,910129.0
2022-04-20 10:30:00,53.93,54.05,53.9,54.03,1222064.0,48.8778,48.9866,48.8506,48.9685,1222064.0
2022-04-20 11:00:00,54.03,54.03,53.85,53.89,864756.0,48.9685,48.9685,48.8053,48.8416,864756.0
2022-04-20 11:30:00,53.89,53.98,53.88,53.95,592808.0,48.8416,48.9231,48.8325,48.8959,592808.0
2022-04-20 12:00:00,53.95,53.96,53.85,53.88,506470.0,48.8959,48.905,48.8053,48.8325,506470.0
2022-04-20 12:30:00,53.87,53.99,53.86,53.96,653238.0,48.8234,48.9322,48.8144,48.905,653238.0
2022-04-20 13:00:00,53.96,54.01,53.93,53.98,776382.0,48.905,48.9503,48.8778,48.9231,776382.0
2022-04-20 13:30:00,53.98,54.04,53.96,53.99,763043.0,48.9231,48.9775,48.905,48.9322,763043.0
2022-04-20 14:00:00,54.0,54.03,53.88,53.89,793493.0,48.9413,48.9685,48.8325,48.8416,793493.0
2022-04-20 14:30:00,53.9,53.91,53.78,53.84,655873.0,48.8506,48.8597,48.7419,48.7963,655873.0
2022-04-20 15:00:00,53.84,53.94,53.83,53.91,1192202.0,48.7963,48.8869,48.7872,48.8597,1192202.0
2022-04-20 15:30:00,53.91,53.97,53.86,53.9,1343527.0,48.8597,48.9141,48.8144,48.8506,1343527.0
2022-04-21 09:30:00,53.91,54.01,53.66,53.66,1364848.0,48.8597,48.9503,48.6331,48.6331,1364848.0
2022-04-21 10:00:00,53.66,53.68,53.49,53.58,941322.0,48.6331,48.6512,48.479,48.5606,941322.0
2022-04-21 10:30:00,53.58,53.63,53.45,53.5,894538.0,48.5606,48.6059,48.4428,48.4881,894538.0
2022-04-21 11:00:00,53.49,53.49,53.38,53.41,1028565.0,48.479,48.479,48.3793,48.4065,1028565.0
2022-04-21 11:30:00,53.41,53.42,53.17,53.19,1145050.0,48.4065,48.4156,48.189,48.2071,1145050.0
2022-04-21 12:00:00,53.2,53.21,53.05,53.09,1035985.0,48.2162,48.2253,48.0803,48.1165,1035985.0
2022-04-21 12:30:00,53.09,53.14,53.0,53.02,753496.0,48.1165,48.1618,48.0349,48.0531,753496.0
2022-04-21 13:00:00,53.01,53.13,52.95,53.13,1356961.0,48.044,48.1528,47.9896,48.1528,1356961.0
2022-04-21 13:30:00,53.13,53.15,52.99,53.01,1008887.0,48.1528,48.1709,48.0259,48.044,1008887.0
2022-04-21 14:00:00,53.0,53.0,52.9,52.97,1280911.0,48.0349,48.0349,47.9443,48.0078,1280911.0
2022-04-21 14:30:00,52.96,53.06,52.83,52.86,1250396.0,47.9987,48.0893,47.8809,47.9081,1250396.0
2022-04-21 15:00:00,52.85,52.93,52.78,52.91,1663967.0,47.899,47.9715,47.8356,47.9534,1663967.0
2022-04-21 15:30:00,52.91,52.93,52.77,52.91,2782325.0,47.9534,47.9715,47.8265,47.9534,2782325.0
2022-04-22 09:30:00,52.99,53.12,52.89,53.04,2266771.0,48.0259,48.1437,47.9352,48.0712,2266771.0
2022-04-22 10:00:00,53.04,53.27,52.96,52.97,2044920.0,48.0712,48.2796,47.9987,48.0078,2044920.0
2022-04-22 10:30:00,52.97,53.03,52.85,52.88,1030615.0,48.0078,48.0621,47.899,47.9262,1030615.0
2022-04-22 11:00:00,52.89,52.98,52.83,52.87,1216873.0,47.9352,48.0168,47.8809,47.9171,1216873.0
2022-04-22 11:30:00,52.87,52.89,52.69,52.74,1835752.0,47.9171,47.9352,47.754,47.7993,1835752.0
2022-04-22 12:00:00,52.73,52.78,52.69,52.69,2139413.0,47.7902,47.8356,47.754,47.754,2139413.0
2022-04-22 12:30:00,52.69,52.77,52.6,52.61,928151.0,47.754,47.8265,47.6724,47.6815,928151.0
2022-04-22 13:00:00,52.62,52.62,52.53,52.58,1017815.0,47.6905,47.6905,47.609,47.6543,1017815.0
2022-04-22 13:30:00,52.58,52.61,52.52,52.52,823694.0,47.6543,47.6815,47.5999,47.5999,823694.0
2022-04-22 14:00:00,52.52,52.64,52.49,52.56,877263.0,47.5999,47.7087,47.5727,47.6362,877263.0
2022-04-22 14:30:00,52.56,52.58,52.4,52.46,850764.0,47.6362,47.6543,47.4912,47.5455,850764.0
2022-04-22 15:00:00,52.46,52.63,52.42,52.53,1837918.0,47.5455,47.6996,47.5093,47.609,1837918.0
2022-04-22 15:30:00,52.53,52.66,52.4,52.43,3000919.0,47.609,47.7268,47.4912,47.5183,3000919.0
2022-04-25 09:30:00,51.61,51.71,51.44,51.51,2735387.0,46.7752,46.8658,46.6211,46.6845,2735387.0
2022-04-25 10:00:00,51.5,51.71,51.45,51.69,1692400.0,46.6755,46.8658,46.6301,46.8477,1692400.0
2022-04-25 10:30:00,51.7,51.8,51.47,51.47,2026556.0,46.8567,46.9474,46.6483,46.6483,2026556.0
2022-04-25 11:00:00,51.48,51.66,51.45,51.55,2276572.0,46.6573,46.8205,46.6301,46.7208,2276572.0
2022-04-25 11:30:00,51.55,51.64,51.47,51.52,2448185.0,46.7208,46.8023,46.6483,46.6936,2448185.0
2022-04-25 12:00:00,51.52,51.76,51.48,51.66,1962290.0,46.6936,46.9111,46.6573,46.8205,1962290.0
2022-04-25 12:30:00,51.67,51.83,51.65,51.7,1669720.0,46.8295,46.9745,46.8114,46.8567,1669720.0
2022-04-25 13:00:00,51.7,51.81,51.62,51.76,1802060.0,46.8567,46.9564,46.7842,46.9111,1802060.0
2022-04-25 13:30:00,51.75,51.82,51.69,51.73,3215105.0,46.902,46.9655,46.8477,46.8839,3215105.0
2022-04-25 14:00:00,51.74,51.97,51.69,51.96,2002235.0,46.893,47.1014,46.8477,47.0924,2002235.0
2022-04-25 14:30:00,51.96,52.03,51.89,51.91,1309668.0,47.0924,47.1558,47.0289,47.0471,1309668.0
2022-04-25 15:00:00,51.91,52.02,51.8,52.01,1550114.0,47.0471,47.1467,46.9474,47.1377,1550114.0
2022-04-25 15:30:00,52.01,52.09,51.97,52.04,3976754.0,47.1377,47.2102,47.1014,47.1649,3976754.0
2022-04-26 09:30:00,51.7,51.71,51.49,51.49,1776888.0,46.8567,46.8658,46.6664,46.6664,1776888.0
2022-04-26 10:00:00,51.48,51.51,51.25,51.33,1390463.0,46.6573,46.6845,46.4489,46.5214,1390463.0
2022-04-26 10:30:00,51.33,51.33,51.1,51.11,1942569.0,46.5214,46.5214,46.3129,46.322,1942569.0
2022-04-26 11:00:00,51.11,51.18,51.04,51.14,1318545.0,46.322,46.3854,46.2586,46.3492,1318545.0
2022-04-26 11:30:00,51.14,51.19,51.02,51.03,1773114.0,46.3492,46.3945,46.2404,46.2495,1773114.0
2022-04-26 12:00:00,51.03,51.32,51.03,51.3,776764.0,46.2495,46.5123,46.2495,46.4942,776764.0
2022-04-26 12:30:00,51.3,51.38,51.21,51.35,773009.0,46.4942,46.5667,46.4126,46.5395,773009.0
2022-04-26 13:00:00,51.35,51.36,51.11,51.12,1140180.0,46.5395,46.5486,46.322,46.3311,1140180.0
2022-04-26 13:30:00,51.12,51.2,51.1,51.15,1054955.0,46.3311,46.4036,46.3129,46.3583,1054955.0
2022-04-26 14:00:00,51.14,51.22,51.1,51.2,1354117.0,46.3492,46.4217,46.3129,46.4036,1354117.0
2022-04-26 14:30:00,51.2,51.25,51.11,51.21,1337857.0,46.4036,46.4489,46.322,46.4126,1337857.0
2022-04-26 15:00:00,51.21,51.24,50.99,51.01,1513448.0,46.4126,46.4398,46.2132,46.2314,1513448.0
2022-04-26 15:30:00,51.0,51.02,50.86,50.86,3763350.0,46.2223,46.2404,46.0954,46.0954,3763350.0
2022-04-27 09:30:00,51.22,51.72,51.22,51.65,2604167.0,46.4217,46.8749,46.4217,46.8114,2604167.0
2022-04-27 10:00:00,51.65,51.73,51.19,51.19,2111904.0,46.8114,46.8839,46.3945,46.3945,2111904.0
2022-04-27 10:30:00,51.2,51.39,51.15,51.24,2437011.0,46.4036,46.5758,46.3583,46.4398,2437011.0
2022-04-27 11:00:00,51.25,51.39,51.2,51.28,1724593.0,46.4489,46.5758,46.4036,46.4761,1724593.0
2022-04-27 11:30:00,51.28,51.37,51.25,51.31,1053475.0,46.4761,46.5576,46.4489,46.5033,1053475.0
2022-04-27 12:00:00,51.32,51.59,51.28,51.57,1929257.0,46.5123,46.757,46.4761,46.7389,1929257.0
2022-04-27 12:30:00,51.58,51.6,51.5,51.53,1374848.0,46.748,46.7661,46.6755,46.7027,1374848.0
2022-04-27 13:00:00,51.54,51.56,51.39,51.53,1999342.0,46.7117,46.7298,46.5758,46.7027,1999342.0
2022-04-27 13:30:00,51.53,51.63,51.48,51.63,1536361.0,46.7027,46.7933,46.6573,46.7933,1536361.0
2022-04-27 14:00:00,51.63,51.69,51.6,51.63,1803829.0,46.7933,46.8477,46.7661,46.7933,1803829.0
2022-04-27 14:30:00,51.62,51.74,51.52,51.55,1986754.0,46.7842,46.893,46.6936,46.7208,1986754.0
2022-04-27 15:00:00,51.55,51.58,51.44,51.5,2142104.0,46.7208,46.748,46.6211,46.6755,2142104.0
2022-04-27 15:30:00,51.51,51.58,51.44,51.44,5022758.0,46.6845,46.748,46.6211,46.6211,5022758.0
2022-04-28 09:30:00,51.83,51.89,51.53,51.6,2235011.0,46.9745,47.0289,46.7027,46.7661,2235011.0
2022-04-28 10:00:00,51.61,51.61,51.4,51.4,3249754.0,46.7752,46.7752,46.5848,46.5848,3249754.0
2022-04-28 10:30:00,51.4,51.52,51.31,51.5,1690456.0,46.5848,46.6936,46.5033,46.6755,1690456.0
2022-04-28 11:00:00,51.51,51.63,51.49,51.6,1437656.0,46.6845,46.7933,46.6664,46.7661,1437656.0
2022-04-28 11:30:00,51.6,51.63,51.45,51.49,1074402.0,46.7661,46.7933,46.6301,46.6664,1074402.0
2022-04-28 12:00:00,51.49,51.69,51.46,51.68,911683.0,46.6664,46.8477,46.6392,46.8386,911683.0
2022-04-28 12:30:00,51.68,51.92,51.67,51.86,1239269.0,46.8386,47.0561,46.8295,47.0017,1239269.0
2022-04-28 13:00:00,51.87,51.96,51.82,51.93,1222910.0,47.0108,47.0924,46.9655,47.0652,1222910.0
2022-04-28 13:30:00,51.93,51.98,51.88,51.97,1033411.0,47.0652,47.1105,47.0199,47.1014,1033411.0
2022-04-28 14:00:00,51.97,52.04,51.94,52.02,992216.0,47.1014,47.1649,47.0742,47.1467,992216.0
2022-04-28 14:30:00,52.03,52.16,52.0,52.13,797970.0,47.1558,47.2736,47.1286,47.2464,797970.0
2022-04-28 15:00:00,52.12,52.21,52.1,52.11,1454178.0,47.2374,47.3189,47.2193,47.2283,1454178.0
2022-04-28 15:30:00,52.12,52.14,52.0,52.14,3219169.0,47.2374,47.2555,47.1286,47.2555,3219169.0
2022-04-29 09:30:00,53.0,53.26,52.93,53.21,2031626.0,48.0349,48.2706,47.9715,48.2253,2031626.0
2022-04-29 10:00:00,53.21,53.24,52.86,52.89,1835287.0,48.2253,48.2525,47.9081,47.9352,1835287.0
2022-04-29 10:30:00,52.88,52.96,52.74,52.86,1158223.0,47.9262,47.9987,47.7993,47.9081,1158223.0
2022-04-29 11:00:00,52.85,52.86,52.73,52.82,1211594.0,47.899,47.9081,47.7902,47.8718,1211594.0
2022-04-29 11:30:00,52.8,52.99,52.8,52.88,1068155.0,47.8537,48.0259,47.8537,47.9262,1068155.0
2022-04-29 12:00:00,52.88,52.88,52.73,52.74,1498549.0,47.9262,47.9262,47.7902,47.7993,1498549.0
2022-04-29 12:30:00,52.73,52.78,52.61,52.66,675741.0,47.7902,47.8356,47.6815,47.7268,675741.0
2022-04-29 13:00:00,52.67,52.8,52.66,52.76,665358.0,47.7359,47.8537,47.7268,47.8174,665358.0
2022-04-29 13:30:00,52.76,52.88,52.68,52.71,512344.0,47.8174,47.9262,47.7449,47.7721,512344.0
2022-04-29 14:00:00,52.71,52.71,52.59,52.65,1557490.0,47.7721,47.7721,47.6634,47.7177,1557490.0
2022-04-29 14:30:00,52.64,52.68,52.54,52.6,1113160.0,47.7087,47.7449,47.618,47.6724,1113160.0
2022-04-29 15:00:00,52.6,52.6,52.46,52.46,1370352.0,47.6724,47.6724,47.5455,47.5455,1370352.0
2022-04-29 15:30:00,52.47,52.49,52.21,52.23,5796519.0,47.5546,47.5727,47.3189,47.3371,5796519.0
2022-05-02 09:30:00,52.09,52.36,51.76,52.19,3607291.0,47.2102,47.4549,46.9111,47.3008,3607291.0
2022-05-02 10:00:00,52.19,52.31,51.94,52.22,2412484.0,47.3008,47.4096,47.0742,47.328,2412484.0
2022-05-02 10:30:00,52.22,52.34,51.98,51.99,1565613.0,47.328,47.4368,47.1105,47.1196,1565613.0
2022-05-02 11:00:00,52.0,52.01,51.79,51.91,1511481.0,47.1286,47.1377,46.9383,47.0471,1511481.0
2022-05-02 11:30:00,51.91,52.01,51.83,52.0,1804312.0,47.0471,47.1377,46.9745,47.1286,1804312.0
2022-05-02 12:00:00,52.0,52.11,51.84,52.04,1469462.0,47.1286,47.2283,46.9836,47.1649,1469462.0
2022-05-02 12:30:00,52.05,52.06,51.76,51.79,1124513.0,47.1739,47.183,46.9111,46.9383,1124513.0
2022-05-02 13:00:00,51.79,51.85,51.69,51.76,1162306.0,46.9383,46.9927,46.8477,46.9111,1162306.0
2022-05-02 13:30:00,51.77,51.82,51.63,51.71,1362536.0,46.9202,46.9655,46.7933,46.8658,1362536.0
2022-05-02 14:00:00,51.71,51.8,51.54,51.62,1346089.0,46.8658,46.9474,46.7117,46.7842,1346089.0
2022-05-02 14:30:00,51.62,51.79,51.57,51.71,1667584.0,46.7842,46.9383,46.7389,46.8658,1667584.0
2022-05-02 15:00:00,51.71,52.12,51.7,52.07,2402381.0,46.8658,47.2374,46.8567,47.1921,2402381.0
2022-05-02 15:30:00,52.06,52.23,52.02,52.16,4635624.0,47.183,47.3371,47.1467,47.2736,4635624.0
2022-05-03 09:30:00,52.5,52.59,52.31,52.52,1722785.0,47.5818,47.6634,47.4096,47.5999,1722785.0
2022-05-03 10:00:00,52.52,52.58,52.34,52.51,1351115.0,47.5999,47.6543,47.4368,47.5908,1351115.0
2022-05-03 10:30:00,52.51,52.54,52.31,52.39,1323569.0,47.5908,47.618,47.4096,47.4821,1323569.0
2022-05-03 11:00:00,52.4,52.56,52.37,52.48,1778860.0,47.4912,47.6362,47.464,47.5637,1778860.0
2022-05-03 11:30:00,52.48,52.53,52.42,52.45,851383.0,47.5637,47.609,47.5093,47.5365,851383.0
2022-05-03 12:00:00,52.45,52.5,52.31,52.4,996152.0,47.5365,47.5818,47.4096,47.4912,996152.0
2022-05-03 12:30:00,52.39,52.46,52.35,52.41,884153.0,47.4821,47.5455,47.4458,47.5002,884153.0
2022-05-03 13:00:00,52.42,52.58,52.41,52.51,1065572.0,47.5093,47.6543,47.5002,47.5908,1065572.0
2022-05-03 13:30:00,52.52,52.62,52.51,52.59,808965.0,47.5999,47.6905,47.5908,47.6634,808965.0
2022-05-03 14:00:00,52.58,52.59,52.38,52.39,1392041.0,47.6543,47.6634,47.473,47.4821,1392041.0
2022-05-03 14:30:00,52.39,52.6,52.32,52.59,2081148.0,47.4821,47.6724,47.4186,47.6634,2081148.0
2022-05-03 15:00:00,52.59,52.63,52.49,52.54,2427131.0,47.6634,47.6996,47.5727,47.618,2427131.0
2022-05-03 15:30:00,52.54,52.57,52.43,52.54,4800407.0,47.618,47.6452,47.5183,47.618,4800407.0
2022-05-04 09:30:00,52.07,52.07,51.88,51.88,2941303.0,47.1921,47.1921,47.0199,47.0199,2941303.0
2022-05-04 10:00:00,51.88,51.9,51.78,51.86,2459707.0,47.0199,47.038,46.9292,47.0017,2459707.0
2022-05-04 10:30:00,51.86,51.92,51.8,51.87,1812437.0,47.0017,47.0561,46.9474,47.0108,1812437.0
2022-05-04 11:00:00,51.87,51.89,51.78,51.83,1422313.0,47.0108,47.0289,46.9292,46.9745,1422313.0
2022-05-04 11:30:00,51.83,51.93,51.76,51.9,1121630.0,46.9745,47.0652,46.9111,47.038,1121630.0
2022-05-04 12:00:00,51.91,52.06,51.87,52.06,933989.0,47.0471,47.183,47.0108,47.183,933989.0
2022-05-04 12:30:00,52.06,52.12,52.01,52.12,885375.0,47.183,47.2374,47.1377,47.2374,885375.0
2022-05-04 13:00:00,52.11,52.18,52.05,52.1,1003466.0,47.2283,47.2918,47.1739,47.2193,1003466.0
2022-05-04 13:30:00,52.1,52.18,52.03,52.11,1785250.0,47.2193,47.2918,47.1558,47.2283,1785250.0
2022-05-04 14:00:00,52.14,52.37,51.9,52.16,2124391.0,47.2555,47.464,47.038,47.2736,2124391.0
2022-05-04 14:30:00,52.16,52.83,51.71,52.76,5448400.0,47.2736,47.8809,46.8658,47.8174,5448400.0
2022-05-04 15:00:00,52.76,53.04,52.64,53.01,3870681.0,47.8174,48.0712,47.7087,48.044,3870681.0
2022-05-04 15:30:00,53.01,53.22,53.01,53.14,3100739.0,48.044,48.2343,48.044,48.1618,3100739.0
2022-05-05 09:30:00,52.06,52.14,51.66,51.73,2472400.0,47.183,47.2555,46.8205,46.8839,2472400.0
2022-05-05 10:00:00,51.72,51.72,51.35,51.39,1715404.0,46.8749,46.8749,46.5395,46.5758,1715404.0
2022-05-05 10:30:00,51.38,51.41,51.19,51.31,1870315.0,46.5667,46.5939,46.3945,46.5033,1870315.0
2022-05-05 11:00:00,51.3,51.3,50.94,51.02,1353298.0,46.4942,46.4942,46.1679,46.2404,1353298.0
2022-05-05 11:30:00,51.02,51.14,50.82,50.84,1402247.0,46.2404,46.3492,46.0592,46.0773,1402247.0
2022-05-05 12:00:00,50.83,51.0,50.73,50.96,2156602.0,46.0682,46.2223,45.9776,46.186,2156602.0
2022-05-05 12:30:00,50.95,51.05,50.85,51.04,1312341.0,46.177,46.2676,46.0864,46.2586,1312341.0
2022-05-05 13:00:00,51.05,51.21,51.02,51.1,794127.0,46.2676,46.4126,46.2404,46.3129,794127.0
2022-05-05 13:30:00,51.09,51.19,50.95,51.01,1096821.0,46.3039,46.3945,46.177,46.2314,1096821.0
2022-05-05 14:00:00,51.0,51.17,50.95,50.98,1421912.0,46.2223,46.3764,46.177,46.2042,1421912.0
2022-05-05 14:30:00,50.98,51.17,50.94,51.03,1832682.0,46.2042,46.3764,46.1679,46.2495,1832682.0
2022-05-05 15:00:00,51.04,51.06,50.91,50.94,2073987.0,46.2586,46.2767,46.1407,46.1679,2073987.0
2022-05-05 15:30:00,50.94,51.22,50.9,51.21,3819337.0,46.1679,46.4217,46.1317,46.4126,3819337.0
2022-05-06 09:30:00,50.72,50.82,50.23,50.27,2302459.0,45.9685,46.0592,45.5244,45.5607,2302459.0
2022-05-06 10:00:00,50.27,50.73,50.26,50.56,2432987.0,45.5607,45.9776,45.5516,45.8235,2432987.0
2022-05-06 10:30:00,50.56,50.8,50.39,50.76,2838215.0,45.8235,46.041,45.6694,46.0048,2838215.0
2022-05-06 11:00:00,50.75,50.91,50.63,50.86,3079046.0,45.9957,46.1407,45.887,46.0954,3079046.0
2022-05-06 11:30:00,50.87,50.88,50.56,50.57,1503383.0,46.1045,46.1135,45.8235,45.8326,1503383.0
2022-05-06 12:00:00,50.57,50.8,50.54,50.76,2200287.0,45.8326,46.041,45.8054,46.0048,2200287.0
2022-05-06 12:30:00,50.76,50.87,50.66,50.84,1514282.0,46.0048,46.1045,45.9142,46.0773,1514282.0
2022-05-06 13:00:00,50.85,50.9,50.62,50.68,1343182.0,46.0864,46.1317,45.8779,45.9323,1343182.0
2022-05-06 13:30:00,50.69,50.74,50.51,50.53,1279185.0,45.9413,45.9867,45.7782,45.7963,1279185.0
2022-05-06 14:00:00,50.52,50.57,50.42,50.46,1165711.0,45.7873,45.8326,45.6966,45.7329,1165711.0
2022-05-06 14:30:00,50.46,50.58,50.38,50.44,1311328.0,45.7329,45.8416,45.6604,45.7148,1311328.0
2022-05-06 15:00:00,50.43,50.47,50.35,50.44,1750439.0,45.7057,45.742,45.6332,45.7148,1750439.0
2022-05-06 15:30:00,50.44,50.69,50.42,50.57,3404447.0,45.7148,45.9413,45.6966,45.8326,3404447.0
2022-05-09 09:30:00,49.59,49.87,49.5,49.59,3084255.0,44.9444,45.1982,44.8628,44.9444,3084255.0
2022-05-09 10:00:00,49.59,49.66,49.38,49.4,2206995.0,44.9444,45.0078,44.7541,44.7722,2206995.0
2022-05-09 10:30:00,49.39,49.42,49.26,49.3,1260349.0,44.7631,44.7903,44.6453,44.6816,1260349.0
2022-05-09 11:00:00,49.29,49.33,49.17,49.18,1548294.0,44.6725,44.7087,44.5637,44.5728,1548294.0
2022-05-09 11:30:00,49.18,49.49,49.14,49.44,2273066.0,44.5728,44.8538,44.5365,44.8084,2273066.0
2022-05-09 12:00:00,49.44,49.73,49.37,49.65,1909495.0,44.8084,45.0713,44.745,44.9988,1909495.0
2022-05-09 12:30:00,49.66,49.7,49.44,49.45,5919698.0,45.0078,45.0441,44.8084,44.8175,5919698.0
2022-05-09 13:00:00,49.45,49.49,49.37,49.47,1990456.0,44.8175,44.8538,44.745,44.8356,1990456.0
2022-05-09 13:30:00,49.48,49.51,49.27,49.35,1555555.0,44.8447,44.8719,44.6544,44.7269,1555555.0
2022-05-09 14:00:00,49.35,49.45,49.3,49.32,1978011.0,44.7269,44.8175,44.6816,44.6997,1978011.0
2022-05-09 14:30:00,49.32,49.42,49.27,49.39,2752992.0,44.6997,44.7903,44.6544,44.7631,2752992.0
2022-05-09 15:00:00,49.39,49.49,49.28,49.3,3176566.0,44.7631,44.8538,44.6634,44.6816,3176566.0
2022-05-09 15:30:00,49.3,49.3,49.06,49.13,4823383.0,44.6816,44.6816,44.464,44.5275,4823383.0
2022-05-10 09:30:00,49.82,49.89,49.4,49.6,2864769.0,45.1528,45.2163,44.7722,44.9535,2864769.0
2022-05-10 10:00:00,49.6,49.71,49.46,49.52,2213497.0,44.9535,45.0532,44.8266,44.8809,2213497.0
2022-05-10 10:30:00,49.52,49.54,49.18,49.2,2151618.0,44.8809,44.8991,44.5728,44.5909,2151618.0
2022-05-10 11:00:00,49.19,49.23,48.97,49.06,2082027.0,44.5819,44.6181,44.3825,44.464,2082027.0
2022-05-10 11:30:00,49.05,49.2,48.95,49.07,2086419.0,44.455,44.5909,44.3643,44.4731,2086419.0
2022-05-10 12:00:00,49.07,49.15,48.96,49.0,1887996.0,44.4731,44.5456,44.3734,44.4097,1887996.0
2022-05-10 12:30:00,49.0,49.13,48.9,49.03,1507375.0,44.4097,44.5275,44.319,44.4369,1507375.0
2022-05-10 13:00:00,49.02,49.17,48.99,49.16,2231179.0,44.4278,44.5637,44.4006,44.5547,2231179.0
2022-05-10 13:30:00,49.17,49.53,49.17,49.52,2044916.0,44.5637,44.89,44.5637,44.8809,2044916.0
2022-05-10 14:00:00,49.53,49.55,49.32,49.37,2001098.0,44.89,44.9081,44.6997,44.745,2001098.0
2022-05-10 14:30:00,49.37,49.49,49.31,49.43,1971942.0,44.745,44.8538,44.6906,44.7994,1971942.0
2022-05-10 15:00:00,49.44,49.51,49.31,49.36,2595086.0,44.8084,44.8719,44.6906,44.7359,2595086.0
2022-05-10 15:30:00,49.36,49.36,49.22,49.35,2672721.0,44.7359,44.7359,44.6091,44.7269,2672721.0
2022-05-11 09:30:00,49.56,49.97,49.38,49.83,3548427.0,44.9172,45.2888,44.7541,45.1619,3548427.0
2022-05-11 10:00:00,49.83,49.9,49.63,49.86,2784839.0,45.1619,45.2254,44.9806,45.1891,2784839.0
2022-05-11 10:30:00,49.85,49.95,49.65,49.71,2639954.0,45.18,45.2707,44.9988,45.0532,2639954.0
2022-05-11 11:00:00,49.7,49.76,49.57,49.74,2962709.0,45.0441,45.0985,44.9263,45.0803,2962709.0
2022-05-11 11:30:00,49.74,49.91,49.63,49.67,1650166.0,45.0803,45.2344,44.9806,45.0169,1650166.0
2022-05-11 12:00:00,49.67,49.68,49.45,49.47,1773566.0,45.0169,45.026,44.8175,44.8356,1773566.0
2022-05-11 12:30:00,49.46,49.5,49.31,49.33,1903409.0,44.8266,44.8628,44.6906,44.7087,1903409.0
2022-05-11 13:00:00,49.33,49.35,49.23,49.24,1864218.0,44.7087,44.7269,44.6181,44.6272,1864218.0
2022-05-11 13:30:00,49.23,49.29,49.06,49.09,1574968.0,44.6181,44.6725,44.464,44.4912,1574968.0
2022-05-11 14:00:00,49.09,49.33,49.08,49.24,2503680.0,44.4912,44.7087,44.4822,44.6272,2503680.0
2022-05-11 14:30:00,49.23,49.38,49.15,49.18,1290394.0,44.6181,44.7541,44.5456,44.5728,1290394.0
2022-05-11 15:00:00,49.18,49.19,49.05,49.1,1583337.0,44.5728,44.5819,44.455,44.5003,1583337.0
2022-05-11 15:30:00,49.1,49.15,48.91,48.97,3407376.0,44.5003,44.5456,44.3281,44.3825,3407376.0
2022-05-12 09:30:00,48.41,48.49,48.08,48.32,2896383.0,43.8749,43.9474,43.5758,43.7934,2896383.0
2022-05-12 10:00:00,48.32,48.81,48.23,48.66,2518315.0,43.7934,44.2375,43.7118,44.1015,2518315.0
2022-05-12 10:30:00,48.67,48.89,48.61,48.87,1983467.0,44.1106,44.31,44.0562,44.2918,1983467.0
2022-05-12 11:00:00,48.87,49.05,48.82,48.87,1828172.0,44.2918,44.455,44.2465,44.2918,1828172.0
2022-05-12 11:30:00,48.88,48.91,48.52,48.52,1370662.0,44.3009,44.3281,43.9746,43.9746,1370662.0
2022-05-12 12:00:00,48.52,48.72,48.45,48.7,2481640.0,43.9746,44.1559,43.9112,44.1378,2481640.0
2022-05-12 12:30:00,48.7,48.82,48.64,48.66,1521108.0,44.1378,44.2465,44.0834,44.1015,1521108.0
2022-05-12 13:00:00,48.66,48.71,48.54,48.59,3026433.0,44.1015,44.1468,43.9928,44.0381,3026433.0
2022-05-12 13:30:00,48.59,48.62,48.36,48.42,624456.0,44.0381,44.0653,43.8296,43.884,624456.0
2022-05-12 14:00:00,48.42,48.48,48.37,48.42,1117979.0,43.884,43.9384,43.8387,43.884,1117979.0
2022-05-12 14:30:00,48.41,48.43,48.19,48.21,1579847.0,43.8749,43.8931,43.6755,43.6937,1579847.0
2022-05-12 15:00:00,48.21,48.61,48.19,48.46,1812865.0,43.6937,44.0562,43.6755,43.9203,1812865.0
2022-05-12 15:30:00,48.46,48.67,48.46,48.61,3900041.0,43.9203,44.1106,43.9203,44.0562,3900041.0
2022-05-13 09:30:00,49.13,49.58,49.13,49.55,1911632.0,44.5275,44.9353,44.5275,44.9081,1911632.0
2022-05-13 10:00:00,49.55,49.88,49.55,49.84,1913790.0,44.9081,45.2072,44.9081,45.171,1913790.0
2022-05-13 10:30:00,49.85,49.9,49.75,49.82,764257.0,45.18,45.2254,45.0894,45.1528,764257.0
2022-05-13 11:00:00,49.82,49.86,49.74,49.84,1366278.0,45.1528,45.1891,45.0803,45.171,1366278.0
2022-05-13 11:30:00,49.84,49.86,49.76,49.84,529933.0,45.171,45.1891,45.0985,45.171,529933.0
2022-05-13 12:00:00,49.84,49.94,49.82,49.88,561011.0,45.171,45.2616,45.1528,45.2072,561011.0
2022-05-13 12:30:00,49.88,49.93,49.78,49.88,528415.0,45.2072,45.2525,45.1166,45.2072,528415.0
2022-05-13 13:00:00,49.89,49.9,49.83,49.87,434474.0,45.2163,45.2254,45.1619,45.1982,434474.0
2022-05-13 13:30:00,49.87,49.9,49.71,49.73,836959.0,45.1982,45.2254,45.0532,45.0713,836959.0
2022-05-13 14:00:00,49.73,49.73,49.59,49.66,856037.0,45.0713,45.0713,44.9444,45.0078,856037.0
2022-05-13 14:30:00,49.66,49.85,49.65,49.84,581825.0,45.0078,45.18,44.9988,45.171,581825.0
2022-05-13 15:00:00,49.84,49.94,49.82,49.93,1120196.0,45.171,45.2616,45.1528,45.2525,1120196.0
2022-05-13 15:30:00,49.94,49.96,49.82,49.96,2948424.0,45.2616,45.2797,45.1528,45.2797,2948424.0
2022-05-16 09:30:00,49.61,49.84,49.49,49.64,1494916.0,44.9625,45.171,44.8538,44.9897,1494916.0
2022-05-16 10:00:00,49.63,49.88,49.53,49.87,776585.0,44.9806,45.2072,44.89,45.1982,776585.0
2022-05-16 10:30:00,49.87,49.87,49.6,49.62,615847.0,45.1982,45.1982,44.9535,44.9716,615847.0
2022-05-16 11:00:00,49.62,49.73,49.57,49.66,425652.0,44.9716,45.0713,44.9263,45.0078,425652.0
2022-05-16 11:30:00,49.67,49.81,49.58,49.8,622322.0,45.0169,45.1438,44.9353,45.1347,622322.0
2022-05-16 12:00:00,49.8,49.82,49.62,49.66,664426.0,45.1347,45.1528,44.9716,45.0078,664426.0
2022-05-16 12:30:00,49.65,49.74,49.64,49.69,506367.0,44.9988,45.0803,44.9897,45.035,506367.0
2022-05-16 13:00:00,49.7,49.85,49.65,49.84,486203.0,45.0441,45.18,44.9988,45.171,486203.0
2022-05-16 13:30:00,49.84,49.88,49.81,49.84,736150.0,45.171,45.2072,45.1438,45.171,736150.0
2022-05-16 14:00:00,49.83,49.94,49.78,49.94,662300.0,45.1619,45.2616,45.1166,45.2616,662300.0
2022-05-16 14:30:00,49.94,49.98,49.86,49.91,431300.0,45.2616,45.2979,45.1891,45.2344,431300.0
2022-05-16 15:00:00,49.91,49.95,49.76,49.79,935691.0,45.2344,45.2707,45.0985,45.1257,935691.0
2022-05-16 15:30:00,49.79,49.81,49.69,49.78,4167725.0,45.1257,45.1438,45.035,45.1166,4167725.0
2022-05-17 09:30:00,51.06,51.13,50.89,50.93,1624262.0,46.2767,46.3401,46.1226,46.1589,1624262.0
2022-05-17 10:00:00,50.93,51.02,50.81,50.85,691430.0,46.1589,46.2404,46.0501,46.0864,691430.0
2022-05-17 10:30:00,50.84,50.88,50.61,50.69,536590.0,46.0773,46.1135,45.8688,45.9413,536590.0
2022-05-17 11:00:00,50.69,50.83,50.68,50.83,433010.0,45.9413,46.0682,45.9323,46.0682,433010.0
2022-05-17 11:30:00,50.84,50.9,50.8,50.8,409638.0,46.0773,46.1317,46.041,46.041,409638.0
2022-05-17 12:00:00,50.8,50.89,50.71,50.88,924510.0,46.041,46.1226,45.9595,46.1135,924510.0
2022-05-17 12:30:00,50.88,50.9,50.81,50.82,382237.0,46.1135,46.1317,46.0501,46.0592,382237.0
2022-05-17 13:00:00,50.83,50.9,50.76,50.83,416911.0,46.0682,46.1317,46.0048,46.0682,416911.0
2022-05-17 13:30:00,50.83,50.87,50.81,50.83,611923.0,46.0682,46.1045,46.0501,46.0682,611923.0
2022-05-17 14:00:00,50.83,50.94,50.6,50.68,2008227.0,46.0682,46.1679,45.8598,45.9323,2008227.0
2022-05-17 14:30:00,50.67,50.93,50.58,50.88,1082071.0,45.9232,46.1589,45.8416,46.1135,1082071.0
2022-05-17 15:00:00,50.89,50.99,50.87,50.96,1336110.0,46.1226,46.2132,46.1045,46.186,1336110.0
2022-05-17 15:30:00,50.96,51.0,50.9,51.0,1822609.0,46.186,46.2223,46.1317,46.2223,1822609.0
2022-05-18 09:30:00,50.63,50.82,50.59,50.64,1867793.0,45.887,46.0592,45.8507,45.896,1867793.0
2022-05-18 10:00:00,50.64,50.74,50.62,50.63,1117319.0,45.896,45.9867,45.8779,45.887,1117319.0
2022-05-18 10:30:00,50.62,50.66,50.54,50.65,602157.0,45.8779,45.9142,45.8054,45.9051,602157.0
2022-05-18 11:00:00,50.66,50.66,50.27,50.3,532684.0,45.9142,45.9142,45.5607,45.5879,532684.0
2022-05-18 11:30:00,50.3,50.38,50.23,50.24,729611.0,45.5879,45.6604,45.5244,45.5335,729611.0
2022-05-18 12:00:00,50.23,50.24,50.08,50.1,711876.0,45.5244,45.5335,45.3885,45.4066,711876.0
2022-05-18 12:30:00,50.09,50.24,50.06,50.23,694129.0,45.3976,45.5335,45.3704,45.5244,694129.0
2022-05-18 13:00:00,50.23,50.24,49.96,50.01,793953.0,45.5244,45.5335,45.2797,45.325,793953.0
2022-05-18 13:30:00,50.01,50.03,49.84,49.88,869299.0,45.325,45.3432,45.171,45.2072,869299.0
2022-05-18 14:00:00,49.88,49.95,49.81,49.94,1037988.0,45.2072,45.2707,45.1438,45.2616,1037988.0
2022-05-18 14:30:00,49.93,49.95,49.75,49.76,1031364.0,45.2525,45.2707,45.0894,45.0985,1031364.0
2022-05-18 15:00:00,49.76,49.84,49.7,49.71,1198847.0,45.0985,45.171,45.0441,45.0532,1198847.0
2022-05-18 15:30:00,49.71,49.86,49.68,49.79,1636912.0,45.0532,45.1891,45.026,45.1257,1636912.0
2022-05-19 09:30:00,49.98,50.34,49.97,50.25,1595422.0,45.2979,45.6241,45.2888,45.5426,1595422.0
2022-05-19 10:00:00,50.25,50.45,50.22,50.3,1215055.0,45.5426,45.7238,45.5154,45.5879,1215055.0
2022-05-19 10:30:00,50.29,50.39,50.16,50.34,1450169.0,45.5788,45.6694,45.461,45.6241,1450169.0
2022-05-19 11:00:00,50.34,50.47,50.27,50.43,1031375.0,45.6241,45.742,45.5607,45.7057,1031375.0
2022-05-19 11:30:00,50.43,50.69,50.42,50.61,725968.0,45.7057,45.9413,45.6966,45.8688,725968.0
2022-05-19 12:00:00,50.61,50.7,50.52,50.61,1187205.0,45.8688,45.9504,45.7873,45.8688,1187205.0
2022-05-19 12:30:00,50.61,50.62,50.4,50.56,1230921.0,45.8688,45.8779,45.6785,45.8235,1230921.0
2022-05-19 13:00:00,50.56,50.61,50.42,50.54,1047563.0,45.8235,45.8688,45.6966,45.8054,1047563.0
2022-05-19 13:30:00,50.54,50.75,50.46,50.73,1430551.0,45.8054,45.9957,45.7329,45.9776,1430551.0
2022-05-19 14:00:00,50.73,50.73,50.57,50.64,1438128.0,45.9776,45.9776,45.8326,45.896,1438128.0
2022-05-19 14:30:00,50.63,50.77,50.6,50.72,1057092.0,45.887,46.0138,45.8598,45.9685,1057092.0
2022-05-19 15:00:00,50.71,50.78,50.48,50.49,1606955.0,45.9595,46.0229,45.751,45.7601,1606955.0
2022-05-19 15:30:00,50.49,50.64,50.47,50.57,2403328.0,45.7601,45.896,45.742,45.8326,2403328.0
2022-05-20 09:30:00,51.07,51.25,50.96,51.08,1314570.0,46.2857,46.4489,46.186,46.2948,1314570.0
2022-05-20 10:00:00,51.08,51.09,50.83,51.03,788889.0,46.2948,46.3039,46.0682,46.2495,788889.0
2022-05-20 10:30:00,51.03,51.04,50.7,50.7,713208.0,46.2495,46.2586,45.9504,45.9504,713208.0
2022-05-20 11:00:00,50.69,50.73,50.51,50.61,501347.0,45.9413,45.9776,45.7782,45.8688,501347.0
2022-05-20 11:30:00,50.61,50.69,50.58,50.58,459513.0,45.8688,45.9413,45.8416,45.8416,459513.0
2022-05-20 12:00:00,50.58,50.59,50.33,50.41,773666.0,45.8416,45.8507,45.6151,45.6876,773666.0
2022-05-20 12:30:00,50.4,50.44,50.21,50.29,1129054.0,45.6785,45.7148,45.5063,45.5788,1129054.0
2022-05-20 13:00:00,50.29,50.31,50.08,50.09,1135421.0,45.5788,45.5969,45.3885,45.3976,1135421.0
2022-05-20 13:30:00,50.09,50.37,50.08,50.35,1525121.0,45.3976,45.6513,45.3885,45.6332,1525121.0
2022-05-20 14:00:00,50.35,50.37,50.22,50.26,1233362.0,45.6332,45.6513,45.5154,45.5516,1233362.0
2022-05-20 14:30:00,50.26,50.45,50.17,50.34,970162.0,45.5516,45.7238,45.4701,45.6241,970162.0
2022-05-20 15:00:00,50.34,50.5,50.25,50.5,851624.0,45.6241,45.7691,45.5426,45.7691,851624.0
2022-05-20 15:30:00,50.5,50.78,50.44,50.78,2285647.0,45.7691,46.0229,45.7148,46.0229,2285647.0
2022-05-23 09:30:00,51.05,51.18,50.86,50.97,1764363.0,46.2676,46.3854,46.0954,46.1951,1764363.0
2022-05-23 10:00:00,50.97,51.07,50.83,51.07,1080253.0,46.1951,46.2857,46.0682,46.2857,1080253.0
2022-05-23 10:30:00,51.07,51.14,50.99,51.05,1329612.0,46.2857,46.3492,46.2132,46.2676,1329612.0
2022-05-23 11:00:00,51.05,51.2,51.03,51.19,937942.0,46.2676,46.4036,46.2495,46.3945,937942.0
2022-05-23 11:30:00,51.19,51.28,51.17,51.19,535838.0,46.3945,46.4761,46.3764,46.3945,535838.0
2022-05-23 12:00:00,51.18,51.28,51.17,51.21,315293.0,46.3854,46.4761,46.3764,46.4126,315293.0
2022-05-23 12:30:00,51.21,51.24,51.13,51.18,648689.0,46.4126,46.4398,46.3401,46.3854,648689.0
2022-05-23 13:00:00,51.17,51.18,51.0,51.09,700019.0,46.3764,46.3854,46.2223,46.3039,700019.0
2022-05-23 13:30:00,51.08,51.19,51.06,51.16,397450.0,46.2948,46.3945,46.2767,46.3673,397450.0
2022-05-23 14:00:00,51.17,51.21,51.13,51.17,405982.0,46.3764,46.4126,46.3401,46.3764,405982.0
2022-05-23 14:30:00,51.18,51.24,51.13,51.15,1180545.0,46.3854,46.4398,46.3401,46.3583,1180545.0
2022-05-23 15:00:00,51.15,51.21,51.08,51.11,640374.0,46.3583,46.4126,46.2948,46.322,640374.0
2022-05-23 15:30:00,51.11,51.17,51.04,51.16,1378595.0,46.322,46.3764,46.2586,46.3673,1378595.0
2022-05-24 09:30:00,50.35,50.41,50.14,50.15,681789.0,45.6332,45.6876,45.4429,45.4519,681789.0
2022-05-24 10:00:00,50.15,50.15,49.91,50.05,786628.0,45.4519,45.4519,45.2344,45.3613,786628.0
2022-05-24 10:30:00,50.04,50.08,49.83,49.9,772900.0,45.3522,45.3885,45.1619,45.2254,772900.0
2022-05-24 11:00:00,49.89,49.97,49.82,49.96,902332.0,45.2163,45.2888,45.1528,45.2797,902332.0
2022-05-24 11:30:00,49.97,50.22,49.92,50.19,1224114.0,45.2888,45.5154,45.2435,45.4882,1224114.0
2022-05-24 12:00:00,50.18,50.37,50.15,50.22,579428.0,45.4791,45.6513,45.4519,45.5154,579428.0
2022-05-24 12:30:00,50.22,50.25,50.09,50.17,560733.0,45.5154,45.5426,45.3976,45.4701,560733.0
2022-05-24 13:00:00,50.17,50.18,50.07,50.17,1073964.0,45.4701,45.4791,45.3794,45.4701,1073964.0
2022-05-24 13:30:00,50.16,50.31,50.12,50.28,1540024.0,45.461,45.5969,45.4247,45.5698,1540024.0
2022-05-24 14:00:00,50.29,50.4,50.22,50.27,805974.0,45.5788,45.6785,45.5154,45.5607,805974.0
2022-05-24 14:30:00,50.27,50.33,50.07,50.11,685884.0,45.5607,45.6151,45.3794,45.4157,685884.0
2022-05-24 15:00:00,50.12,50.21,50.08,50.19,1379192.0,45.4247,45.5063,45.3885,45.4882,1379192.0
2022-05-24 15:30:00,50.19,50.42,50.18,50.31,1856940.0,45.4882,45.6966,45.4791,45.5969,1856940.0
2022-05-25 09:30:00,50.16,50.36,50.14,50.22,1321641.0,45.461,45.6423,45.4429,45.5154,1321641.0
2022-05-25 10:00:00,50.23,50.39,50.18,50.39,951344.0,45.5244,45.6694,45.4791,45.6694,951344.0
2022-05-25 10:30:00,50.39,50.46,50.31,50.41,1771547.0,45.6694,45.7329,45.5969,45.6876,1771547.0
2022-05-25 11:00:00,50.4,50.41,50.34,50.38,1364134.0,45.6785,45.6876,45.6241,45.6604,1364134.0
2022-05-25 11:30:00,50.38,50.38,50.21,50.26,852895.0,45.6604,45.6604,45.5063,45.5516,852895.0
2022-05-25 12:00:00,50.26,50.3,50.08,50.12,910477.0,45.5516,45.5879,45.3885,45.4247,910477.0
2022-05-25 12:30:00,50.12,50.23,50.07,50.22,906699.0,45.4247,45.5244,45.3794,45.5154,906699.0
2022-05-25 13:00:00,50.22,50.22,50.13,50.22,1550091.0,45.5154,45.5154,45.4338,45.5154,1550091.0
2022-05-25 13:30:00,50.22,50.3,50.21,50.28,1027785.0,45.5154,45.5879,45.5063,45.5698,1027785.0
2022-05-25 14:00:00,50.29,50.46,50.11,50.44,3111884.0,45.5788,45.7329,45.4157,45.7148,3111884.0
2022-05-25 14:30:00,50.44,50.55,50.4,50.54,892738.0,45.7148,45.8145,45.6785,45.8054,892738.0
2022-05-25 15:00:00,50.55,50.67,50.52,50.6,1901712.0,45.8145,45.9232,45.7873,45.8598,1901712.0
2022-05-25 15:30:00,50.6,50.62,50.46,50.55,1579659.0,45.8598,45.8779,45.7329,45.8145,1579659.0
2022-05-26 09:30:00,50.44,51.03,50.44,50.99,1396329.0,45.7148,46.2495,45.7148,46.2132,1396329.0
2022-05-26 10:00:00,51.0,51.26,50.99,51.16,2207738.0,46.2223,46.4579,46.2132,46.3673,2207738.0
2022-05-26 10:30:00,51.16,51.19,51.07,51.16,1398362.0,46.3673,46.3945,46.2857,46.3673,1398362.0
2022-05-26 11:00:00,51.18,51.23,51.14,51.15,1100418.0,46.3854,46.4308,46.3492,46.3583,1100418.0
2022-05-26 11:30:00,51.14,51.18,51.08,51.15,689798.0,46.3492,46.3854,46.2948,46.3583,689798.0
2022-05-26 12:00:00,51.15,51.24,51.14,51.23,1054652.0,46.3583,46.4398,46.3492,46.4308,1054652.0
2022-05-26 12:30:00,51.24,51.29,51.21,51.28,1059932.0,46.4398,46.4851,46.4126,46.4761,1059932.0
2022-05-26 13:00:00,51.28,51.38,51.25,51.28,821834.0,46.4761,46.5667,46.4489,46.4761,821834.0
2022-05-26 13:30:00,51.28,51.34,51.27,51.33,632817.0,46.4761,46.5305,46.467,46.5214,632817.0
2022-05-26 14:00:00,51.33,51.4,51.3,51.37,825593.0,46.5214,46.5848,46.4942,46.5576,825593.0
2022-05-26 14:30:00,51.36,51.41,51.31,51.4,919372.0,46.5486,46.5939,46.5033,46.5848,919372.0
2022-05-26 15:00:00,51.39,51.42,51.27,51.32,1415260.0,46.5758,46.603,46.467,46.5123,1415260.0
2022-05-26 15:30:00,51.31,51.44,51.3,51.3,3144463.0,46.5033,46.6211,46.4942,46.4942,3144463.0
2022-05-27 09:30:00,51.66,51.74,51.49,51.7,999729.0,46.8205,46.893,46.6664,46.8567,999729.0
2022-05-27 10:00:00,51.7,51.73,51.59,51.67,1168410.0,46.8567,46.8839,46.757,46.8295,1168410.0
2022-05-27 10:30:00,51.68,51.75,51.62,51.69,1384136.0,46.8386,46.902,46.7842,46.8477,1384136.0
2022-05-27 11:00:00,51.69,51.8,51.62,51.79,802887.0,46.8477,46.9474,46.7842,46.9383,802887.0
2022-05-27 11:30:00,51.79,51.82,51.76,51.8,546521.0,46.9383,46.9655,46.9111,46.9474,546521.0
2022-05-27 12:00:00,51.8,51.83,51.76,51.79,305486.0,46.9474,46.9745,46.9111,46.9383,305486.0
2022-05-27 12:30:00,51.79,51.8,51.69,51.75,280581.0,46.9383,46.9474,46.8477,46.902,280581.0
2022-05-27 13:00:00,51.75,51.76,51.71,51.73,413754.0,46.902,46.9111,46.8658,46.8839,413754.0
2022-05-27 13:30:00,51.73,51.77,51.71,51.76,403084.0,46.8839,46.9202,46.8658,46.9111,403084.0
2022-05-27 14:00:00,51.76,51.82,51.74,51.79,1012513.0,46.9111,46.9655,46.893,46.9383,1012513.0
2022-05-27 14:30:00,51.79,51.84,51.77,51.83,468913.0,46.9383,46.9836,46.9202,46.9745,468913.0
2022-05-27 15:00:00,51.82,51.87,51.81,51.82,868333.0,46.9655,47.0108,46.9564,46.9655,868333.0
2022-05-27 15:30:00,51.82,51.89,51.76,51.87,1103009.0,46.9655,47.0289,46.9111,47.0108,1103009.0
2022-05-31 09:30:00,53.12,53.12,52.82,52.93,2987490.0,48.1437,48.1437,47.8718,47.9715,2987490.0
2022-05-31 10:00:00,52.92,52.97,52.76,52.95,2521009.0,47.9624,48.0078,47.8174,47.9896,2521009.0
2022-05-31 10:30:00,52.95,53.03,52.93,52.99,3182807.0,47.9896,48.0621,47.9715,48.0259,3182807.0
2022-05-31 11:00:00,52.98,53.03,52.79,52.79,2244397.0,48.0168,48.0621,47.8446,47.8446,2244397.0
2022-05-31 11:30:00,52.78,53.06,52.76,53.04,1579589.0,47.8356,48.0893,47.8174,48.0712,1579589.0
2022-05-31 12:00:00,53.03,53.09,52.91,52.96,1251910.0,48.0621,48.1165,47.9534,47.9987,1251910.0
2022-05-31 12:30:00,52.97,53.05,52.95,53.0,1144501.0,48.0078,48.0803,47.9896,48.0349,1144501.0
2022-05-31 13:00:00,53.0,53.02,52.86,52.89,1342580.0,48.0349,48.0531,47.9081,47.9352,1342580.0
2022-05-31 13:30:00,52.88,53.01,52.86,53.0,925828.0,47.9262,48.044,47.9081,48.0349,925828.0
2022-05-31 14:00:00,53.0,53.01,52.84,52.89,1107384.0,48.0349,48.044,47.8899,47.9352,1107384.0
2022-05-31 14:30:00,52.89,52.9,52.64,52.7,1241679.0,47.9352,47.9443,47.7087,47.763,1241679.0
2022-05-31 15:00:00,52.7,52.81,52.61,52.72,982789.0,47.763,47.8627,47.6815,47.7812,982789.0
2022-05-31 15:30:00,52.72,52.81,52.55,52.55,4347164.0,47.7812,47.8627,47.6271,47.6271,4347164.0
2022-06-01 09:30:00,52.91,52.97,52.8,52.87,861376.0,47.9534,48.0078,47.8537,47.9171,861376.0
2022-06-01 10:00:00,52.87,52.87,52.36,52.38,961287.0,47.9171,47.9171,47.4549,47.473,961287.0
2022-06-01 10:30:00,52.38,52.45,52.28,52.41,591913.0,47.473,47.5365,47.3824,47.5002,591913.0
2022-06-01 11:00:00,52.41,52.42,52.14,52.21,834784.0,47.5002,47.5093,47.2555,47.3189,834784.0
2022-06-01 11:30:00,52.2,52.21,52.01,52.04,541120.0,47.3099,47.3189,47.1377,47.1649,541120.0
2022-06-01 12:00:00,52.04,52.15,51.99,52.07,498394.0,47.1649,47.2646,47.1196,47.1921,498394.0
2022-06-01 12:30:00,52.06,52.16,52.01,52.12,770352.0,47.183,47.2736,47.1377,47.2374,770352.0
2022-06-01 13:00:00,52.12,52.24,52.1,52.21,674923.0,47.2374,47.3461,47.2193,47.3189,674923.0
2022-06-01 13:30:00,52.2,52.32,52.16,52.28,649449.0,47.3099,47.4186,47.2736,47.3824,649449.0
2022-06-01 14:00:00,52.27,52.43,52.25,52.41,700977.0,47.3733,47.5183,47.3552,47.5002,700977.0
2022-06-01 14:30:00,52.41,52.46,52.36,52.39,902090.0,47.5002,47.5455,47.4549,47.4821,902090.0
2022-06-01 15:00:00,52.39,52.44,52.31,52.38,993486.0,47.4821,47.5274,47.4096,47.473,993486.0
2022-06-01 15:30:00,52.38,52.38,52.19,52.2,2173269.0,47.473,47.473,47.3008,47.3099,2173269.0
2022-06-02 09:30:00,52.42,52.54,52.29,52.38,1955095.0,47.5093,47.618,47.3915,47.473,1955095.0
2022-06-02 10:00:00,52.37,52.64,52.33,52.39,1427203.0,47.464,47.7087,47.4277,47.4821,1427203.0
2022-06-02 10:30:00,52.38,52.58,52.36,52.57,708636.0,47.473,47.6543,47.4549,47.6452,708636.0
2022-06-02 11:00:00,52.57,52.86,52.56,52.86,1142695.0,47.6452,47.9081,47.6362,47.9081,1142695.0
2022-06-02 11:30:00,52.86,53.0,52.78,52.93,799655.0,47.9081,48.0349,47.8356,47.9715,799655.0
2022-06-02 12:00:00,52.92,53.04,52.89,53.04,436577.0,47.9624,48.0712,47.9352,48.0712,436577.0
2022-06-02 12:30:00,53.04,53.08,53.0,53.02,461016.0,48.0712,48.1074,48.0349,48.0531,461016.0
2022-06-02 13:00:00,53.03,53.03,52.95,53.0,614162.0,48.0621,48.0621,47.9896,48.0349,614162.0
2022-06-02 13:30:00,53.0,53.07,52.99,53.05,596211.0,48.0349,48.0984,48.0259,48.0803,596211.0
2022-06-02 14:00:00,53.05,53.08,53.02,53.03,556869.0,48.0803,48.1074,48.0531,48.0621,556869.0
2022-06-02 14:30:00,53.03,53.08,52.98,52.99,679646.0,48.0621,48.1074,48.0168,48.0259,679646.0
2022-06-02 15:00:00,52.99,53.03,52.96,52.98,1319919.0,48.0259,48.0621,47.9987,48.0168,1319919.0
2022-06-02 15:30:00,52.98,53.12,52.97,53.11,2331785.0,48.0168,48.1437,48.0078,48.1346,2331785.0
2022-06-03 09:30:00,52.58,52.6,52.27,52.5,1707079.0,47.6543,47.6724,47.3733,47.5818,1707079.0
2022-06-03 10:00:00,52.51,52.59,52.28,52.31,1540688.0,47.5908,47.6634,47.3824,47.4096,1540688.0
2022-06-03 10:30:00,52.31,52.33,52.19,52.22,683571.0,47.4096,47.4277,47.3008,47.328,683571.0
2022-06-03 11:00:00,52.21,52.22,52.11,52.15,906333.0,47.3189,47.328,47.2283,47.2646,906333.0
2022-06-03 11:30:00,52.15,52.28,52.12,52.2,551888.0,47.2646,47.3824,47.2374,47.3099,551888.0
2022-06-03 12:00:00,52.19,52.27,52.14,52.25,683432.0,47.3008,47.3733,47.2555,47.3552,683432.0
2022-06-03 12:30:00,52.25,52.34,52.23,52.32,802980.0,47.3552,47.4368,47.3371,47.4186,802980.0
2022-06-03 13:00:00,52.32,52.4,52.21,52.27,819482.0,47.4186,47.4912,47.3189,47.3733,819482.0
2022-06-03 13:30:00,52.26,52.27,52.15,52.21,786163.0,47.3643,47.3733,47.2646,47.3189,786163.0
2022-06-03 14:00:00,52.2,52.25,52.16,52.25,1149409.0,47.3099,47.3552,47.2736,47.3552,1149409.0
2022-06-03 14:30:00,52.25,52.25,52.15,52.22,592106.0,47.3552,47.3552,47.2646,47.328,592106.0
2022-06-03 15:00:00,52.22,52.24,52.11,52.19,750663.0,47.328,47.3461,47.2283,47.3008,750663.0
2022-06-03 15:30:00,52.18,52.24,52.14,52.2,1309109.0,47.2918,47.3461,47.2555,47.3099,1309109.0
2022-06-06 09:30:00,53.09,53.23,52.94,53.1,1313204.0,48.1165,48.2434,47.9806,48.1256,1313204.0
2022-06-06 10:00:00,53.11,53.17,53.0,53.04,816087.0,48.1346,48.189,48.0349,48.0712,816087.0
2022-06-06 10:30:00,53.04,53.07,52.91,53.03,1276387.0,48.0712,48.0984,47.9534,48.0621,1276387.0
2022-06-06 11:00:00,53.03,53.05,52.69,52.73,2041870.0,48.0621,48.0803,47.754,47.7902,2041870.0
2022-06-06 11:30:00,52.74,52.82,52.69,52.72,894095.0,47.7993,47.8718,47.754,47.7812,894095.0
2022-06-06 12:00:00,52.72,52.73,52.49,52.5,701720.0,47.7812,47.7902,47.5727,47.5818,701720.0
2022-06-06 12:30:00,52.49,52.63,52.45,52.62,390857.0,47.5727,47.6996,47.5365,47.6905,390857.0
2022-06-06 13:00:00,52.61,52.62,52.51,52.58,356359.0,47.6815,47.6905,47.5908,47.6543,356359.0
2022-06-06 13:30:00,52.57,52.73,52.57,52.73,565555.0,47.6452,47.7902,47.6452,47.7902,565555.0
2022-06-06 14:00:00,52.73,52.73,52.53,52.55,546886.0,47.7902,47.7902,47.609,47.6271,546886.0
2022-06-06 14:30:00,52.55,52.58,52.43,52.51,578039.0,47.6271,47.6543,47.5183,47.5908,578039.0
2022-06-06 15:00:00,52.51,52.53,52.37,52.41,754343.0,47.5908,47.609,47.464,47.5002,754343.0
2022-06-06 15:30:00,52.4,52.47,52.33,52.46,1958027.0,47.4912,47.5546,47.4277,47.5455,1958027.0
2022-06-07 09:30:00,52.15,52.4,52.07,52.26,1064801.0,47.2646,47.4912,47.1921,47.3643,1064801.0
2022-06-07 10:00:00,52.27,52.38,52.18,52.36,650602.0,47.3733,47.473,47.2918,47.4549,650602.0
2022-06-07 10:30:00,52.37,52.6,52.32,52.52,996081.0,47.464,47.6724,47.4186,47.5999,996081.0
2022-06-07 11:00:00,52.53,52.53,52.35,52.37,841218.0,47.609,47.609,47.4458,47.464,841218.0
2022-06-07 11:30:00,52.37,52.41,52.31,52.4,472446.0,47.464,47.5002,47.4096,47.4912,472446.0
2022-06-07 12:00:00,52.4,52.43,52.29,52.35,388306.0,47.4912,47.5183,47.3915,47.4458,388306.0
2022-06-07 12:30:00,52.34,52.42,52.31,52.4,473997.0,47.4368,47.5093,47.4096,47.4912,473997.0
2022-06-07 13:00:00,52.41,52.47,52.38,52.44,558620.0,47.5002,47.5546,47.473,47.5274,558620.0
2022-06-07 13:30:00,52.44,52.46,52.41,52.43,790081.0,47.5274,47.5455,47.5002,47.5183,790081.0
2022-06-07 14:00:00,52.43,52.52,52.41,52.51,781562.0,47.5183,47.5999,47.5002,47.5908,781562.0
2022-06-07 14:30:00,52.51,52.56,52.47,52.54,771739.0,47.5908,47.6362,47.5546,47.618,771739.0
2022-06-07 15:00:00,52.54,52.62,52.52,52.61,1117807.0,47.618,47.6905,47.5999,47.6815,1117807.0
2022-06-07 15:30:00,52.61,52.68,52.59,52.64,1875844.0,47.6815,47.7449,47.6634,47.7087,1875844.0
2022-06-08 09:30:00,52.82,53.02,52.67,52.99,1840090.0,47.8718,48.0531,47.7359,48.0259,1840090.0
2022-06-08 10:00:00,52.99,53.0,52.73,52.76,785808.0,48.0259,48.0349,47.7902,47.8174,785808.0
2022-06-08 10:30:00,52.75,52.85,52.74,52.8,693385.0,47.8084,47.899,47.7993,47.8537,693385.0
2022-06-08 11:00:00,52.8,53.0,52.75,52.97,477980.0,47.8537,48.0349,47.8084,48.0078,477980.0
2022-06-08 11:30:00,52.97,53.06,52.94,53.0,576681.0,48.0078,48.0893,47.9806,48.0349,576681.0
2022-06-08 12:00:00,53.0,53.05,52.8,52.86,582880.0,48.0349,48.0803,47.8537,47.9081,582880.0
2022-06-08 12:30:00,52.86,52.86,52.63,52.8,1582611.0,47.9081,47.9081,47.6996,47.8537,1582611.0
2022-06-08 13:00:00,52.8,52.83,52.74,52.77,594478.0,47.8537,47.8809,47.7993,47.8265,594478.0
2022-06-08 13:30:00,52.76,52.81,52.66,52.79,560972.0,47.8174,47.8627,47.7268,47.8446,560972.0
2022-06-08 14:00:00,52.79,52.87,52.75,52.8,555461.0,47.8446,47.9171,47.8084,47.8537,555461.0
2022-06-08 14:30:00,52.81,52.89,52.77,52.8,1399811.0,47.8627,47.9352,47.8265,47.8537,1399811.0
2022-06-08 15:00:00,52.81,52.93,52.76,52.9,922797.0,47.8627,47.9715,47.8174,47.9443,922797.0
2022-06-08 15:30:00,52.9,52.94,52.77,52.8,2093868.0,47.9443,47.9806,47.8265,47.8537,2093868.0
2022-06-09 09:30:00,51.81,51.89,51.6,51.87,2015555.0,47.5127,47.5861,47.3201,47.5677,2015555.0
2022-06-09 10:00:00,51.87,51.9,51.67,51.79,1494512.0,47.5677,47.5952,47.3843,47.4944,1494512.0
2022-06-09 10:30:00,51.79,51.83,51.47,51.51,2535366.0,47.4944,47.531,47.2009,47.2376,2535366.0
2022-06-09 11:00:00,51.51,51.53,51.38,51.44,1708763.0,47.2376,47.2559,47.1184,47.1734,1708763.0
2022-06-09 11:30:00,51.43,51.57,51.35,51.47,1144151.0,47.1642,47.2926,47.0908,47.2009,1144151.0
2022-06-09 12:00:00,51.48,51.49,51.31,51.43,657136.0,47.2101,47.2192,47.0542,47.1642,657136.0
2022-06-09 12:30:00,51.43,51.56,51.4,51.54,628397.0,47.1642,47.2834,47.1367,47.2651,628397.0
2022-06-09 13:00:00,51.55,51.63,51.49,51.52,965579.0,47.2743,47.3476,47.2192,47.2467,965579.0
2022-06-09 13:30:00,51.52,51.52,51.42,51.52,703468.0,47.2467,47.2467,47.155,47.2467,703468.0
2022-06-09 14:00:00,51.51,51.52,51.39,51.44,468465.0,47.2376,47.2467,47.1275,47.1734,468465.0
2022-06-09 14:30:00,51.43,51.44,51.3,51.31,481017.0,47.1642,47.1734,47.045,47.0542,481017.0
2022-06-09 15:00:00,51.3,51.31,51.18,51.18,841320.0,47.045,47.0542,46.9349,46.9349,841320.0
2022-06-09 15:30:00,51.18,51.19,51.01,51.01,1288002.0,46.9349,46.9441,46.779,46.779,1288002.0
2022-06-10 09:30:00,50.94,51.01,50.65,50.72,1520246.0,46.7149,46.779,46.4489,46.5131,1520246.0
2022-06-10 10:00:00,50.72,50.73,50.4,50.43,899106.0,46.5131,46.5223,46.2196,46.2472,899106.0
2022-06-10 10:30:00,50.43,50.64,50.42,50.49,1119486.0,46.2472,46.4397,46.238,46.3022,1119486.0
2022-06-10 11:00:00,50.5,50.63,50.48,50.5,11209367.0,46.3113,46.4306,46.293,46.3113,11209367.0
2022-06-10 11:30:00,50.5,50.54,50.38,50.52,1454587.0,46.3113,46.348,46.2013,46.3297,1454587.0
2022-06-10 12:00:00,50.52,50.61,50.47,50.51,1801774.0,46.3297,46.4122,46.2838,46.3205,1801774.0
2022-06-10 12:30:00,50.51,50.59,50.45,50.5,746477.0,46.3205,46.3939,46.2655,46.3113,746477.0
2022-06-10 13:00:00,50.51,50.59,50.42,50.58,753663.0,46.3205,46.3939,46.238,46.3847,753663.0
2022-06-10 13:30:00,50.59,50.66,50.51,50.57,590072.0,46.3939,46.4581,46.3205,46.3755,590072.0
2022-06-10 14:00:00,50.57,50.67,50.52,50.62,927877.0,46.3755,46.4672,46.3297,46.4214,927877.0
2022-06-10 14:30:00,50.61,50.67,50.56,50.65,968928.0,46.4122,46.4672,46.3664,46.4489,968928.0
2022-06-10 15:00:00,50.65,50.72,50.55,50.66,1651786.0,46.4489,46.5131,46.3572,46.4581,1651786.0
2022-06-10 15:30:00,50.66,50.68,50.5,50.51,2183892.0,46.4581,46.4764,46.3113,46.3205,2183892.0
2022-06-13 09:30:00,49.18,49.47,48.97,48.98,2188545.0,45.1008,45.3668,44.9083,44.9174,2188545.0
2022-06-13 10:00:00,48.99,49.08,48.69,48.77,1430566.0,44.9266,45.0091,44.6515,44.7248,1430566.0
2022-06-13 10:30:00,48.76,48.82,48.57,48.65,1979324.0,44.7157,44.7707,44.5414,44.6148,1979324.0
2022-06-13 11:00:00,48.65,48.88,48.55,48.8,1696147.0,44.6148,44.8257,44.5231,44.7524,1696147.0
2022-06-13 11:30:00,48.81,48.95,48.71,48.89,1486191.0,44.7615,44.8899,44.6698,44.8349,1486191.0
2022-06-13 12:00:00,48.88,49.01,48.84,48.98,1578169.0,44.8257,44.9449,44.789,44.9174,1578169.0
2022-06-13 12:30:00,48.98,49.15,48.86,48.87,1771549.0,44.9174,45.0733,44.8074,44.8165,1771549.0
2022-06-13 13:00:00,48.87,48.89,48.81,48.85,1384758.0,44.8165,44.8349,44.7615,44.7982,1384758.0
2022-06-13 13:30:00,48.86,49.07,48.82,49.02,1507203.0,44.8074,45.0,44.7707,44.9541,1507203.0
2022-06-13 14:00:00,49.03,49.03,48.86,48.9,1500607.0,44.9633,44.9633,44.8074,44.8441,1500607.0
2022-06-13 14:30:00,48.9,49.01,48.81,48.85,1808630.0,44.8441,44.9449,44.7615,44.7982,1808630.0
2022-06-13 15:00:00,48.84,49.08,48.67,48.67,3032172.0,44.789,45.0091,44.6331,44.6331,3032172.0
2022-06-13 15:30:00,48.67,48.79,48.63,48.75,2242564.0,44.6331,44.7432,44.5965,44.7065,2242564.0
2022-06-14 09:30:00,49.22,49.48,49.08,49.46,4481043.0,45.1375,45.3759,45.0091,45.3576,4481043.0
2022-06-14 10:00:00,49.46,49.51,49.15,49.19,1501453.0,45.3576,45.4035,45.0733,45.11,1501453.0
2022-06-14 10:30:00,49.2,49.43,49.13,49.29,1851227.0,45.1192,45.3301,45.055,45.2017,1851227.0
2022-06-14 11:00:00,49.28,49.41,49.19,49.35,1324811.0,45.1925,45.3118,45.11,45.2567,1324811.0
2022-06-14 11:30:00,49.35,49.45,49.28,49.42,1546207.0,45.2567,45.3484,45.1925,45.3209,1546207.0
2022-06-14 12:00:00,49.41,49.41,49.26,49.32,898988.0,45.3118,45.3118,45.1742,45.2292,898988.0
2022-06-14 12:30:00,49.32,49.33,49.2,49.32,1140952.0,45.2292,45.2384,45.1192,45.2292,1140952.0
2022-06-14 13:00:00,49.32,49.57,49.29,49.43,914854.0,45.2292,45.4585,45.2017,45.3301,914854.0
2022-06-14 13:30:00,49.43,49.44,49.25,49.3,926717.0,45.3301,45.3393,45.165,45.2109,926717.0
2022-06-14 14:00:00,49.29,49.41,49.29,49.37,1084435.0,45.2017,45.3118,45.2017,45.2751,1084435.0
2022-06-14 14:30:00,49.36,49.42,49.23,49.24,870599.0,45.2659,45.3209,45.1467,45.1559,870599.0
2022-06-14 15:00:00,49.24,49.26,49.06,49.23,1133048.0,45.1559,45.1742,44.9908,45.1467,1133048.0
2022-06-14 15:30:00,49.24,49.44,49.23,49.4,3685295.0,45.1559,45.3393,45.1467,45.3026,3685295.0
2022-06-15 09:30:00,49.51,49.68,49.37,49.59,2278526.0,45.4035,45.5594,45.2751,45.4768,2278526.0
2022-06-15 10:00:00,49.58,49.74,49.56,49.62,1607433.0,45.4677,45.6144,45.4493,45.5043,1607433.0
2022-06-15 10:30:00,49.63,49.64,49.52,49.62,1285258.0,45.5135,45.5227,45.4126,45.5043,1285258.0
2022-06-15 11:00:00,49.62,49.65,49.57,49.62,626539.0,45.5043,45.5318,45.4585,45.5043,626539.0
2022-06-15 11:30:00,49.62,49.66,49.58,49.65,672854.0,45.5043,45.541,45.4677,45.5318,672854.0
2022-06-15 12:00:00,49.65,49.74,49.64,49.72,812018.0,45.5318,45.6144,45.5227,45.596,812018.0
2022-06-15 12:30:00,49.72,49.74,49.5,49.51,1205753.0,45.596,45.6144,45.3943,45.4035,1205753.0
2022-06-15 13:00:00,49.51,49.64,49.5,49.62,970948.0,45.4035,45.5227,45.3943,45.5043,970948.0
2022-06-15 13:30:00,49.63,49.8,49.56,49.7,1823527.0,45.5135,45.6694,45.4493,45.5777,1823527.0
2022-06-15 14:00:00,49.68,49.94,49.32,49.46,1304146.0,45.5594,45.7978,45.2292,45.3576,1304146.0
2022-06-15 14:30:00,49.46,50.21,49.25,49.86,2468572.0,45.3576,46.0454,45.165,45.7244,2468572.0
2022-06-15 15:00:00,49.86,50.27,49.84,50.27,1877495.0,45.7244,46.1004,45.7061,46.1004,1877495.0
2022-06-15 15:30:00,50.26,50.34,49.97,50.03,2517617.0,46.0913,46.1646,45.8253,45.8803,2517617.0
2022-06-16 09:30:00,48.55,48.69,48.42,48.43,1403483.0,44.5231,44.6515,44.4039,44.413,1403483.0
2022-06-16 10:00:00,48.43,48.46,48.29,48.44,1122805.0,44.413,44.4406,44.2847,44.4222,1122805.0
2022-06-16 10:30:00,48.43,48.47,48.17,48.23,1236555.0,44.413,44.4497,44.1746,44.2296,1236555.0
2022-06-16 11:00:00,48.23,48.5,48.23,48.45,2837037.0,44.2296,44.4772,44.2296,44.4314,2837037.0
2022-06-16 11:30:00,48.45,48.51,48.32,48.51,1433206.0,44.4314,44.4864,44.3122,44.4864,1433206.0
2022-06-16 12:00:00,48.5,48.58,48.38,48.57,2196398.0,44.4772,44.5506,44.3672,44.5414,2196398.0
2022-06-16 12:30:00,48.57,48.71,48.49,48.64,1242830.0,44.5414,44.6698,44.4681,44.6056,1242830.0
2022-06-16 13:00:00,48.64,48.72,48.56,48.68,1901849.0,44.6056,44.679,44.5323,44.6423,1901849.0
2022-06-16 13:30:00,48.68,48.72,48.51,48.52,1661423.0,44.6423,44.679,44.4864,44.4956,1661423.0
2022-06-16 14:00:00,48.51,48.54,48.33,48.34,1263089.0,44.4864,44.5139,44.3213,44.3305,1263089.0
2022-06-16 14:30:00,48.34,48.41,48.25,48.3,903410.0,44.3305,44.3947,44.248,44.2938,903410.0
2022-06-16 15:00:00,48.3,48.54,48.29,48.51,1677428.0,44.2938,44.5139,44.2847,44.4864,1677428.0
2022-06-16 15:30:00,48.5,48.53,48.36,48.5,3094065.0,44.4772,44.5047,44.3488,44.4772,3094065.0
2022-06-17 09:30:00,48.97,49.08,48.89,48.97,1839269.0,44.9083,45.0091,44.8349,44.9083,1839269.0
2022-06-17 10:00:00,48.98,48.99,48.47,48.59,1099355.0,44.9174,44.9266,44.4497,44.5598,1099355.0
2022-06-17 10:30:00,48.59,48.6,48.38,48.46,1999005.0,44.5598,44.5689,44.3672,44.4406,1999005.0
2022-06-17 11:00:00,48.45,48.74,48.37,48.68,970598.0,44.4314,44.6973,44.358,44.6423,970598.0
2022-06-17 11:30:00,48.69,48.76,48.59,48.64,708345.0,44.6515,44.7157,44.5598,44.6056,708345.0
2022-06-17 12:00:00,48.64,48.74,48.56,48.7,987750.0,44.6056,44.6973,44.5323,44.6606,987750.0
2022-06-17 12:30:00,48.69,48.75,48.63,48.72,842835.0,44.6515,44.7065,44.5965,44.679,842835.0
2022-06-17 13:00:00,48.72,48.92,48.7,48.77,1645075.0,44.679,44.8624,44.6606,44.7248,1645075.0
2022-06-17 13:30:00,48.78,48.82,48.68,48.73,743419.0,44.734,44.7707,44.6423,44.6882,743419.0
2022-06-17 14:00:00,48.74,48.84,48.73,48.78,743734.0,44.6973,44.789,44.6882,44.734,743734.0
2022-06-17 14:30:00,48.79,48.87,48.72,48.74,535832.0,44.7432,44.8165,44.679,44.6973,535832.0
2022-06-17 15:00:00,48.75,48.83,48.57,48.79,1423473.0,44.7065,44.7799,44.5414,44.7432,1423473.0
2022-06-17 15:30:00,48.8,48.8,48.66,48.7,2345597.0,44.7524,44.7524,44.624,44.6606,2345597.0
2022-06-21 09:30:00,49.27,49.49,49.2,49.48,1438689.0,45.1834,45.3851,45.1192,45.3759,1438689.0
2022-06-21 10:00:00,49.48,49.51,49.36,49.41,825680.0,45.3759,45.4035,45.2659,45.3118,825680.0
2022-06-21 10:30:00,49.42,49.56,49.39,49.54,626799.0,45.3209,45.4493,45.2934,45.431,626799.0
2022-06-21 11:00:00,49.54,49.56,49.45,49.51,941288.0,45.431,45.4493,45.3484,45.4035,941288.0
2022-06-21 11:30:00,49.5,49.51,49.36,49.36,678117.0,45.3943,45.4035,45.2659,45.2659,678117.0
2022-06-21 12:00:00,49.36,49.42,49.33,49.4,455187.0,45.2659,45.3209,45.2384,45.3026,455187.0
2022-06-21 12:30:00,49.4,49.46,49.36,49.45,734305.0,45.3026,45.3576,45.2659,45.3484,734305.0
2022-06-21 13:00:00,49.45,49.46,49.34,49.34,1826033.0,45.3484,45.3576,45.2476,45.2476,1826033.0
2022-06-21 13:30:00,49.35,49.4,49.33,49.36,776347.0,45.2567,45.3026,45.2384,45.2659,776347.0
2022-06-21 14:00:00,49.35,49.39,49.31,49.36,865030.0,45.2567,45.2934,45.2201,45.2659,865030.0
2022-06-21 14:30:00,49.36,49.41,49.33,49.39,1490076.0,45.2659,45.3118,45.2384,45.2934,1490076.0
2022-06-21 15:00:00,49.4,49.48,49.38,49.45,1313519.0,45.3026,45.3759,45.2842,45.3484,1313519.0
2022-06-21 15:30:00,49.45,49.46,49.33,49.35,3433147.0,45.3484,45.3576,45.2384,45.2567,3433147.0
2022-06-22 09:30:00,48.34,48.5,48.23,48.43,1906557.0,44.3305,44.4772,44.2296,44.413,1906557.0
2022-06-22 10:00:00,48.43,48.69,48.34,48.66,1155532.0,44.413,44.6515,44.3305,44.624,1155532.0
2022-06-22 10:30:00,48.67,48.77,48.65,48.73,750583.0,44.6331,44.7248,44.6148,44.6882,750583.0
2022-06-22 11:00:00,48.73,48.74,48.58,48.65,531029.0,44.6882,44.6973,44.5506,44.6148,531029.0
2022-06-22 11:30:00,48.65,48.72,48.43,48.43,923107.0,44.6148,44.679,44.413,44.413,923107.0
2022-06-22 12:00:00,48.44,48.53,48.4,48.51,672391.0,44.4222,44.5047,44.3855,44.4864,672391.0
2022-06-22 12:30:00,48.5,48.59,48.49,48.58,300319.0,44.4772,44.5598,44.4681,44.5506,300319.0
2022-06-22 13:00:00,48.59,48.7,48.51,48.68,493760.0,44.5598,44.6606,44.4864,44.6423,493760.0
2022-06-22 13:30:00,48.68,48.71,48.62,48.69,448630.0,44.6423,44.6698,44.5873,44.6515,448630.0
2022-06-22 14:00:00,48.68,48.79,48.65,48.66,1218751.0,44.6423,44.7432,44.6148,44.624,1218751.0
2022-06-22 14:30:00,48.66,48.68,48.56,48.62,734404.0,44.624,44.6423,44.5323,44.5873,734404.0
2022-06-22 15:00:00,48.62,48.63,48.5,48.52,1663035.0,44.5873,44.5965,44.4772,44.4956,1663035.0
2022-06-22 15:30:00,48.51,48.55,48.43,48.44,1528029.0,44.4864,44.5231,44.413,44.4222,1528029.0
2022-06-23 09:30:00,48.55,48.8,48.43,48.78,1908336.0,44.5231,44.7524,44.413,44.734,1908336.0
2022-06-23 10:00:00,48.77,48.83,48.56,48.62,662865.0,44.7248,44.7799,44.5323,44.5873,662865.0
2022-06-23 10:30:00,48.63,48.8,48.56,48.78,737081.0,44.5965,44.7524,44.5323,44.734,737081.0
2022-06-23 11:00:00,48.79,48.79,48.61,48.63,730869.0,44.7432,44.7432,44.5781,44.5965,730869.0
2022-06-23 11:30:00,48.63,48.65,48.42,48.44,513896.0,44.5965,44.6148,44.4039,44.4222,513896.0
2022-06-23 12:00:00,48.44,48.45,48.31,48.4,901490.0,44.4222,44.4314,44.303,44.3855,901490.0
2022-06-23 12:30:00,48.4,48.42,48.24,48.26,1578738.0,44.3855,44.4039,44.2388,44.2571,1578738.0
2022-06-23 13:00:00,48.27,48.32,48.17,48.26,676688.0,44.2663,44.3122,44.1746,44.2571,676688.0
2022-06-23 13:30:00,48.26,48.32,48.19,48.31,788551.0,44.2571,44.3122,44.1929,44.303,788551.0
2022-06-23 14:00:00,48.31,48.39,48.28,48.38,2657555.0,44.303,44.3764,44.2755,44.3672,2657555.0
2022-06-23 14:30:00,48.38,48.46,48.37,48.43,574670.0,44.3672,44.4406,44.358,44.413,574670.0
2022-06-23 15:00:00,48.43,48.51,48.39,48.48,1288547.0,44.413,44.4864,44.3764,44.4589,1288547.0
2022-06-23 15:30:00,48.48,48.66,48.48,48.63,1078304.0,44.4589,44.624,44.4589,44.5965,1078304.0
2022-06-24 09:30:00,49.13,49.39,49.05,49.36,1744376.0,45.055,45.2934,44.9816,45.2659,1744376.0
2022-06-24 10:00:00,49.36,49.61,49.36,49.56,1660984.0,45.2659,45.4952,45.2659,45.4493,1660984.0
2022-06-24 10:30:00,49.57,49.6,49.41,49.48,1051096.0,45.4585,45.486,45.3118,45.3759,1051096.0
2022-06-24 11:00:00,49.47,49.57,49.42,49.54,936986.0,45.3668,45.4585,45.3209,45.431,936986.0
2022-06-24 11:30:00,49.54,49.56,49.5,49.54,603718.0,45.431,45.4493,45.3943,45.431,603718.0
2022-06-24 12:00:00,49.53,49.59,49.53,49.56,875634.0,45.4218,45.4768,45.4218,45.4493,875634.0
2022-06-24 12:30:00,49.56,49.61,49.54,49.6,744310.0,45.4493,45.4952,45.431,45.486,744310.0
2022-06-24 13:00:00,49.59,49.59,49.53,49.55,543281.0,45.4768,45.4768,45.4218,45.4401,543281.0
2022-06-24 13:30:00,49.55,49.57,49.52,49.54,721765.0,45.4401,45.4585,45.4126,45.431,721765.0
2022-06-24 14:00:00,49.55,49.64,49.55,49.63,1027478.0,45.4401,45.5227,45.4401,45.5135,1027478.0
2022-06-24 14:30:00,49.62,49.67,49.6,49.66,1170337.0,45.5043,45.5502,45.486,45.541,1170337.0
2022-06-24 15:00:00,49.66,49.68,49.63,49.67,1153189.0,45.541,45.5594,45.5135,45.5502,1153189.0
2022-06-24 15:30:00,49.67,49.8,49.61,49.8,1420794.0,45.5502,45.6694,45.4952,45.6694,1420794.0
2022-06-27 09:30:00,50.0,50.1,49.81,49.91,1180636.0,45.8528,45.9445,45.6786,45.7703,1180636.0
2022-06-27 10:00:00,49.92,50.04,49.76,49.8,779548.0,45.7795,45.8895,45.6327,45.6694,779548.0
2022-06-27 10:30:00,49.79,50.0,49.78,49.97,1244359.0,45.6602,45.8528,45.6511,45.8253,1244359.0
2022-06-27 11:00:00,49.98,50.03,49.89,50.01,714542.0,45.8345,45.8803,45.7519,45.862,714542.0
2022-06-27 11:30:00,50.0,50.01,49.85,49.9,637572.0,45.8528,45.862,45.7153,45.7611,637572.0
2022-06-27 12:00:00,49.89,49.9,49.79,49.81,641685.0,45.7519,45.7611,45.6602,45.6786,641685.0
2022-06-27 12:30:00,49.8,49.88,49.76,49.85,436487.0,45.6694,45.7428,45.6327,45.7153,436487.0
2022-06-27 13:00:00,49.86,49.87,49.75,49.8,633161.0,45.7244,45.7336,45.6236,45.6694,633161.0
2022-06-27 13:30:00,49.79,49.8,49.71,49.77,636495.0,45.6602,45.6694,45.5869,45.6419,636495.0
2022-06-27 14:00:00,49.77,49.84,49.74,49.79,849926.0,45.6419,45.7061,45.6144,45.6602,849926.0
2022-06-27 14:30:00,49.79,49.85,49.77,49.82,840607.0,45.6602,45.7153,45.6419,45.6877,840607.0
2022-06-27 15:00:00,49.82,49.85,49.73,49.82,840337.0,45.6877,45.7153,45.6052,45.6877,840337.0
2022-06-27 15:30:00,49.81,49.83,49.71,49.8,1182912.0,45.6786,45.6969,45.5869,45.6694,1182912.0
2022-06-28 09:30:00,50.08,50.3,50.05,50.29,1309772.0,45.9262,46.1279,45.8987,46.1188,1309772.0
2022-06-28 10:00:00,50.28,50.34,50.1,50.1,855516.0,46.1096,46.1646,45.9445,45.9445,855516.0
2022-06-28 10:30:00,50.09,50.1,49.93,50.03,731664.0,45.9354,45.9445,45.7886,45.8803,731664.0
2022-06-28 11:00:00,50.03,50.05,49.75,49.77,471163.0,45.8803,45.8987,45.6236,45.6419,471163.0
2022-06-28 11:30:00,49.76,49.81,49.6,49.62,659807.0,45.6327,45.6786,45.486,45.5043,659807.0
2022-06-28 12:00:00,49.61,49.7,49.56,49.7,509352.0,45.4952,45.5777,45.4493,45.5777,509352.0
2022-06-28 12:30:00,49.69,49.7,49.61,49.64,415126.0,45.5685,45.5777,45.4952,45.5227,415126.0
2022-06-28 13:00:00,49.64,49.65,49.48,49.58,797562.0,45.5227,45.5318,45.3759,45.4677,797562.0
2022-06-28 13:30:00,49.57,49.62,49.5,49.59,794538.0,45.4585,45.5043,45.3943,45.4768,794538.0
2022-06-28 14:00:00,49.59,49.65,49.49,49.54,542126.0,45.4768,45.5318,45.3851,45.431,542126.0
2022-06-28 14:30:00,49.53,49.54,49.43,49.5,750330.0,45.4218,45.431,45.3301,45.3943,750330.0
2022-06-28 15:00:00,49.5,49.55,49.42,49.55,1075406.0,45.3943,45.4401,45.3209,45.4401,1075406.0
2022-06-28 15:30:00,49.54,49.56,49.42,49.46,4180954.0,45.431,45.4493,45.3209,45.3576,4180954.0
2022-06-29 09:30:00,49.36,49.44,49.15,49.32,1985830.0,45.2659,45.3393,45.0733,45.2292,1985830.0
2022-06-29 10:00:00,49.31,49.47,49.24,49.28,761962.0,45.2201,45.3668,45.1559,45.1925,761962.0
2022-06-29 10:30:00,49.28,49.37,49.18,49.28,2155679.0,45.1925,45.2751,45.1008,45.1925,2155679.0
2022-06-29 11:00:00,49.27,49.3,49.12,49.19,1493505.0,45.1834,45.2109,45.0458,45.11,1493505.0
2022-06-29 11:30:00,49.18,49.35,49.14,49.34,546492.0,45.1008,45.2567,45.0642,45.2476,546492.0
2022-06-29 12:00:00,49.34,49.34,49.16,49.16,351967.0,45.2476,45.2476,45.0825,45.0825,351967.0
2022-06-29 12:30:00,49.16,49.27,49.15,49.23,1329728.0,45.0825,45.1834,45.0733,45.1467,1329728.0
2022-06-29 13:00:00,49.23,49.3,49.18,49.25,614550.0,45.1467,45.2109,45.1008,45.165,614550.0
2022-06-29 13:30:00,49.25,49.33,49.21,49.33,685535.0,45.165,45.2384,45.1283,45.2384,685535.0
2022-06-29 14:00:00,49.32,49.4,49.3,49.34,940120.0,45.2292,45.3026,45.2109,45.2476,940120.0
2022-06-29 14:30:00,49.33,49.35,49.22,49.26,926800.0,45.2384,45.2567,45.1375,45.1742,926800.0
2022-06-29 15:00:00,49.26,49.33,49.2,49.32,1006687.0,45.1742,45.2384,45.1192,45.2292,1006687.0
2022-06-29 15:30:00,49.32,49.33,49.21,49.29,2115677.0,45.2292,45.2384,45.1283,45.2017,2115677.0
2022-06-30 09:30:00,48.64,48.64,48.35,48.4,2890341.0,44.6056,44.6056,44.3397,44.3855,2890341.0
2022-06-30 10:00:00,48.39,48.52,48.32,48.43,1865521.0,44.3764,44.4956,44.3122,44.413,1865521.0
2022-06-30 10:30:00,48.42,48.6,48.38,48.57,1804990.0,44.4039,44.5689,44.3672,44.5414,1804990.0
2022-06-30 11:00:00,48.56,48.81,48.5,48.77,1224088.0,44.5323,44.7615,44.4772,44.7248,1224088.0
2022-06-30 11:30:00,48.77,48.94,48.72,48.93,1412589.0,44.7248,44.8807,44.679,44.8716,1412589.0
2022-06-30 12:00:00,48.93,49.06,48.81,49.05,879704.0,44.8716,44.9908,44.7615,44.9816,879704.0
2022-06-30 12:30:00,49.06,49.12,49.02,49.07,958486.0,44.9908,45.0458,44.9541,45.0,958486.0
2022-06-30 13:00:00,49.07,49.12,48.95,49.07,633300.0,45.0,45.0458,44.8899,45.0,633300.0
2022-06-30 13:30:00,49.07,49.16,49.04,49.12,804115.0,45.0,45.0825,44.9724,45.0458,804115.0
2022-06-30 14:00:00,49.13,49.13,48.98,49.05,1313656.0,45.055,45.055,44.9174,44.9816,1313656.0
2022-06-30 14:30:00,49.05,49.07,48.92,48.96,1638517.0,44.9816,45.0,44.8624,44.8991,1638517.0
2022-06-30 15:00:00,48.95,49.01,48.84,48.98,1825749.0,44.8899,44.9449,44.789,44.9174,1825749.0
2022-06-30 15:30:00,48.98,49.09,48.93,49.08,3409849.0,44.9174,45.0183,44.8716,45.0091,3409849.0
2022-07-01 09:30:00,48.44,48.7,48.37,48.56,2924916.0,44.4222,44.6606,44.358,44.5323,2924916.0
2022-07-01 10:00:00,48.55,48.67,48.27,48.29,1856850.0,44.5231,44.6331,44.2663,44.2847,1856850.0
2022-07-01 10:30:00,48.29,48.42,48.15,48.35,992158.0,44.2847,44.4039,44.1563,44.3397,992158.0
2022-07-01 11:00:00,48.35,48.54,48.31,48.47,890640.0,44.3397,44.5139,44.303,44.4497,890640.0
2022-07-01 11:30:00,48.48,48.55,48.36,48.38,796341.0,44.4589,44.5231,44.3488,44.3672,796341.0
2022-07-01 12:00:00,48.38,48.41,48.3,48.41,516707.0,44.3672,44.3947,44.2938,44.3947,516707.0
2022-07-01 12:30:00,48.41,48.44,48.31,48.32,828771.0,44.3947,44.4222,44.303,44.3122,828771.0
2022-07-01 13:00:00,48.31,48.43,48.31,48.43,817075.0,44.303,44.413,44.303,44.413,817075.0
2022-07-01 13:30:00,48.43,48.52,48.42,48.51,671692.0,44.413,44.4956,44.4039,44.4864,671692.0
2022-07-01 14:00:00,48.52,48.6,48.45,48.58,700143.0,44.4956,44.5689,44.4314,44.5506,700143.0
2022-07-01 14:30:00,48.58,48.67,48.57,48.65,733770.0,44.5506,44.6331,44.5414,44.6148,733770.0
2022-07-01 15:00:00,48.65,48.65,48.53,48.59,1904801.0,44.6148,44.6148,44.5047,44.5598,1904801.0
2022-07-01 15:30:00,48.59,48.71,48.58,48.71,2787408.0,44.5598,44.6698,44.5506,44.6698,2787408.0
2022-07-05 09:30:00,47.7,47.78,47.51,47.63,1254106.0,43.7436,43.817,43.5693,43.6794,1254106.0
2022-07-05 10:00:00,47.63,47.74,47.54,47.69,3878813.0,43.6794,43.7803,43.5969,43.7344,3878813.0
2022-07-05 10:30:00,47.68,47.87,47.65,47.76,1906758.0,43.7252,43.8995,43.6977,43.7986,1906758.0
2022-07-05 11:00:00,47.76,47.76,47.61,47.62,1487846.0,43.7986,43.7986,43.6611,43.6702,1487846.0
2022-07-05 11:30:00,47.62,47.85,47.61,47.81,2772069.0,43.6702,43.8811,43.6611,43.8445,2772069.0
2022-07-05 12:00:00,47.81,47.87,47.73,47.83,1137880.0,43.8445,43.8995,43.7711,43.8628,1137880.0
2022-07-05 12:30:00,47.83,47.86,47.69,47.72,540914.0,43.8628,43.8903,43.7344,43.7619,540914.0
2022-07-05 13:00:00,47.72,47.89,47.71,47.85,1628922.0,43.7619,43.9178,43.7528,43.8811,1628922.0
2022-07-05 13:30:00,47.84,47.93,47.83,47.87,1352352.0,43.872,43.9545,43.8628,43.8995,1352352.0
2022-07-05 14:00:00,47.87,48.05,47.84,48.04,1236240.0,43.8995,44.0646,43.872,44.0554,1236240.0
2022-07-05 14:30:00,48.05,48.14,48.02,48.09,941302.0,44.0646,44.1471,44.037,44.1012,941302.0
2022-07-05 15:00:00,48.09,48.25,48.05,48.22,1150244.0,44.1012,44.248,44.0646,44.2205,1150244.0
2022-07-05 15:30:00,48.23,48.32,48.21,48.32,2370203.0,44.2296,44.3122,44.2113,44.3122,2370203.0
2022-07-06 09:30:00,48.02,48.05,47.7,47.8,2019782.0,44.037,44.0646,43.7436,43.8353,2019782.0
2022-07-06 10:00:00,47.79,47.85,47.66,47.78,931921.0,43.8261,43.8811,43.7069,43.817,931921.0
2022-07-06 10:30:00,47.78,47.82,47.73,47.8,720675.0,43.817,43.8536,43.7711,43.8353,720675.0
2022-07-06 11:00:00,47.8,47.82,47.7,47.73,742594.0,43.8353,43.8536,43.7436,43.7711,742594.0
2022-07-06 11:30:00,47.72,47.76,47.65,47.75,628144.0,43.7619,43.7986,43.6977,43.7894,628144.0
2022-07-06 12:00:00,47.75,47.78,47.69,47.75,616005.0,43.7894,43.817,43.7344,43.7894,616005.0
2022-07-06 12:30:00,47.75,47.84,47.73,47.84,536322.0,43.7894,43.872,43.7711,43.872,536322.0
2022-07-06 13:00:00,47.84,47.91,47.84,47.87,738937.0,43.872,43.9362,43.872,43.8995,738937.0
2022-07-06 13:30:00,47.87,47.91,47.85,47.89,578798.0,43.8995,43.9362,43.8811,43.9178,578798.0
2022-07-06 14:00:00,47.89,47.99,47.76,47.95,1323866.0,43.9178,44.0095,43.7986,43.9729,1323866.0
2022-07-06 14:30:00,47.96,48.11,47.91,48.05,969002.0,43.982,44.1196,43.9362,44.0646,969002.0
2022-07-06 15:00:00,48.06,48.14,47.99,48.13,867607.0,44.0737,44.1471,44.0095,44.1379,867607.0
2022-07-06 15:30:00,48.14,48.19,47.97,48.03,1620943.0,44.1471,44.1929,43.9912,44.0462,1620943.0
2022-07-07 09:30:00,48.68,49.14,48.65,49.14,1010823.0,44.6423,45.0642,44.6148,45.0642,1010823.0
2022-07-07 10:00:00,49.13,49.13,48.98,49.07,1157145.0,45.055,45.055,44.9174,45.0,1157145.0
2022-07-07 10:30:00,49.07,49.19,49.05,49.12,618194.0,45.0,45.11,44.9816,45.0458,618194.0
2022-07-07 11:00:00,49.13,49.16,49.04,49.07,718183.0,45.055,45.0825,44.9724,45.0,718183.0
2022-07-07 11:30:00,49.07,49.12,49.04,49.1,924447.0,45.0,45.0458,44.9724,45.0275,924447.0
2022-07-07 12:00:00,49.09,49.16,49.08,49.15,366880.0,45.0183,45.0825,45.0091,45.0733,366880.0
2022-07-07 12:30:00,49.15,49.18,49.12,49.15,504150.0,45.0733,45.1008,45.0458,45.0733,504150.0
2022-07-07 13:00:00,49.15,49.17,49.09,49.1,615271.0,45.0733,45.0917,45.0183,45.0275,615271.0
2022-07-07 13:30:00,49.1,49.18,49.1,49.16,495408.0,45.0275,45.1008,45.0275,45.0825,495408.0
2022-07-07 14:00:00,49.16,49.18,49.13,49.17,969612.0,45.0825,45.1008,45.055,45.0917,969612.0
2022-07-07 14:30:00,49.16,49.18,49.1,49.11,533946.0,45.0825,45.1008,45.0275,45.0366,533946.0
2022-07-07 15:00:00,49.12,49.13,49.05,49.06,766874.0,45.0458,45.055,44.9816,44.9908,766874.0
2022-07-07 15:30:00,49.07,49.09,48.99,49.03,1365617.0,45.0,45.0183,44.9266,44.9633,1365617.0
2022-07-08 09:30:00,48.85,48.96,48.68,48.73,1170027.0,44.7982,44.8991,44.6423,44.6882,1170027.0
2022-07-08 10:00:00,48.72,49.04,48.66,49.01,1360036.0,44.679,44.9724,44.624,44.9449,1360036.0
2022-07-08 10:30:00,49.01,49.17,49.01,49.13,1008055.0,44.9449,45.0917,44.9449,45.055,1008055.0
2022-07-08 11:00:00,49.13,49.19,49.1,49.19,968544.0,45.055,45.11,45.0275,45.11,968544.0
2022-07-08 11:30:00,49.19,49.19,48.98,49.06,677861.0,45.11,45.11,44.9174,44.9908,677861.0
2022-07-08 12:00:00,49.07,49.07,48.86,48.87,425227.0,45.0,45.0,44.8074,44.8165,425227.0
2022-07-08 12:30:00,48.87,48.88,48.79,48.82,656801.0,44.8165,44.8257,44.7432,44.7707,656801.0
2022-07-08 13:00:00,48.81,48.9,48.75,48.9,758514.0,44.7615,44.8441,44.7065,44.8441,758514.0
2022-07-08 13:30:00,48.9,48.94,48.85,48.9,548271.0,44.8441,44.8807,44.7982,44.8441,548271.0
2022-07-08 14:00:00,48.9,49.0,48.87,48.98,888338.0,44.8441,44.9358,44.8165,44.9174,888338.0
2022-07-08 14:30:00,48.98,49.01,48.94,48.98,1274031.0,44.9174,44.9449,44.8807,44.9174,1274031.0
2022-07-08 15:00:00,48.98,48.99,48.93,48.97,1139295.0,44.9174,44.9266,44.8716,44.9083,1139295.0
2022-07-08 15:30:00,48.97,48.98,48.92,48.97,2240623.0,44.9083,44.9174,44.8624,44.9083,2240623.0
2022-07-11 09:30:00,48.0,48.0,47.55,47.69,1577471.0,44.0187,44.0187,43.606,43.7344,1577471.0
2022-07-11 10:00:00,47.68,47.75,47.6,47.65,1302002.0,43.7252,43.7894,43.6519,43.6977,1302002.0
2022-07-11 10:30:00,47.64,47.86,47.63,47.73,744505.0,43.6886,43.8903,43.6794,43.7711,744505.0
2022-07-11 11:00:00,47.73,47.84,47.71,47.83,754911.0,43.7711,43.872,43.7528,43.8628,754911.0
2022-07-11 11:30:00,47.83,47.87,47.78,47.84,919267.0,43.8628,43.8995,43.817,43.872,919267.0
2022-07-11 12:00:00,47.86,47.89,47.81,47.86,931821.0,43.8903,43.9178,43.8445,43.8903,931821.0
2022-07-11 12:30:00,47.86,47.9,47.82,47.87,404215.0,43.8903,43.927,43.8536,43.8995,404215.0
2022-07-11 13:00:00,47.87,47.96,47.86,47.96,534864.0,43.8995,43.982,43.8903,43.982,534864.0
2022-07-11 13:30:00,47.95,48.0,47.94,47.96,506396.0,43.9729,44.0187,43.9637,43.982,506396.0
2022-07-11 14:00:00,47.96,47.96,47.83,47.84,765484.0,43.982,43.982,43.8628,43.872,765484.0
2022-07-11 14:30:00,47.84,47.87,47.79,47.79,408909.0,43.872,43.8995,43.8261,43.8261,408909.0
2022-07-11 15:00:00,47.79,47.81,47.75,47.77,1362256.0,43.8261,43.8445,43.7894,43.8078,1362256.0
2022-07-11 15:30:00,47.76,47.78,47.68,47.74,1359000.0,43.7986,43.817,43.7252,43.7803,1359000.0
2022-07-12 09:30:00,47.55,47.69,47.4,47.4,1078993.0,43.606,43.7344,43.4685,43.4685,1078993.0
2022-07-12 10:00:00,47.4,47.58,47.34,47.53,945064.0,43.4685,43.6335,43.4134,43.5877,945064.0
2022-07-12 10:30:00,47.52,47.66,47.52,47.66,1678690.0,43.5785,43.7069,43.5785,43.7069,1678690.0
2022-07-12 11:00:00,47.65,47.76,47.61,47.75,776281.0,43.6977,43.7986,43.6611,43.7894,776281.0
2022-07-12 11:30:00,47.74,47.77,47.67,47.74,610625.0,43.7803,43.8078,43.7161,43.7803,610625.0
2022-07-12 12:00:00,47.74,47.8,47.7,47.77,1095702.0,43.7803,43.8353,43.7436,43.8078,1095702.0
2022-07-12 12:30:00,47.77,47.81,47.72,47.75,350103.0,43.8078,43.8445,43.7619,43.7894,350103.0
2022-07-12 13:00:00,47.75,47.78,47.64,47.67,374830.0,43.7894,43.817,43.6886,43.7161,374830.0
2022-07-12 13:30:00,47.67,47.76,47.66,47.75,347164.0,43.7161,43.7986,43.7069,43.7894,347164.0
2022-07-12 14:00:00,47.76,47.76,47.64,47.7,1989913.0,43.7986,43.7986,43.6886,43.7436,1989913.0
2022-07-12 14:30:00,47.7,47.71,47.61,47.62,539688.0,43.7436,43.7528,43.6611,43.6702,539688.0
2022-07-12 15:00:00,47.62,47.62,47.47,47.48,918046.0,43.6702,43.6702,43.5327,43.5418,918046.0
2022-07-12 15:30:00,47.48,47.58,47.44,47.55,2187161.0,43.5418,43.6335,43.5052,43.606,2187161.0
2022-07-13 09:30:00,46.97,47.31,46.89,47.16,1378865.0,43.0741,43.3859,43.0008,43.2484,1378865.0
2022-07-13 10:00:00,47.16,47.19,46.97,47.15,1236790.0,43.2484,43.2759,43.0741,43.2392,1236790.0
2022-07-13 10:30:00,47.14,47.64,47.1,47.6,1812068.0,43.23,43.6886,43.1934,43.6519,1812068.0
2022-07-13 11:00:00,47.61,47.71,47.53,47.54,1453944.0,43.6611,43.7528,43.5877,43.5969,1453944.0
2022-07-13 11:30:00,47.54,47.57,47.45,47.5,504906.0,43.5969,43.6244,43.5143,43.5602,504906.0
2022-07-13 12:00:00,47.51,47.6,47.45,47.53,391188.0,43.5693,43.6519,43.5143,43.5877,391188.0
2022-07-13 12:30:00,47.53,47.57,47.49,47.56,421434.0,43.5877,43.6244,43.551,43.6152,421434.0
2022-07-13 13:00:00,47.56,47.66,47.53,47.62,895298.0,43.6152,43.7069,43.5877,43.6702,895298.0
2022-07-13 13:30:00,47.61,47.67,47.58,47.64,1346686.0,43.6611,43.7161,43.6335,43.6886,1346686.0
2022-07-13 14:00:00,47.64,47.64,47.44,47.6,1341249.0,43.6886,43.6886,43.5052,43.6519,1341249.0
2022-07-13 14:30:00,47.6,47.64,47.54,47.63,981006.0,43.6519,43.6886,43.5969,43.6794,981006.0
2022-07-13 15:00:00,47.63,47.64,47.51,47.51,1056612.0,43.6794,43.6886,43.5693,43.5693,1056612.0
2022-07-13 15:30:00,47.52,47.53,47.43,47.46,2656629.0,43.5785,43.5877,43.496,43.5235,2656629.0
2022-07-14 09:30:00,46.99,47.0,46.68,46.72,1630961.0,43.0925,43.1017,42.8082,42.8449,1630961.0
2022-07-14 10:00:00,46.71,46.74,46.58,46.73,948818.0,42.8357,42.8632,42.7165,42.854,948818.0
2022-07-14 10:30:00,46.73,46.81,46.69,46.76,1057767.0,42.854,42.9274,42.8174,42.8816,1057767.0
2022-07-14 11:00:00,46.76,46.95,46.73,46.91,1655248.0,42.8816,43.0558,42.854,43.0191,1655248.0
2022-07-14 11:30:00,46.91,47.02,46.78,47.0,1964688.0,43.0191,43.12,42.8999,43.1017,1964688.0
2022-07-14 12:00:00,47.0,47.01,46.86,46.87,2732148.0,43.1017,43.1108,42.9733,42.9824,2732148.0
2022-07-14 12:30:00,46.87,46.93,46.79,46.84,1600728.0,42.9824,43.0375,42.9091,42.9549,1600728.0
2022-07-14 13:00:00,46.85,46.94,46.8,46.94,816447.0,42.9641,43.0466,42.9182,43.0466,816447.0
2022-07-14 13:30:00,46.94,46.99,46.87,46.96,870725.0,43.0466,43.0925,42.9824,43.065,870725.0
2022-07-14 14:00:00,46.96,47.09,46.94,47.07,1287844.0,43.065,43.1842,43.0466,43.1658,1287844.0
2022-07-14 14:30:00,47.08,47.15,47.05,47.09,1237554.0,43.175,43.2392,43.1475,43.1842,1237554.0
2022-07-14 15:00:00,47.09,47.13,47.02,47.13,1645189.0,43.1842,43.2209,43.12,43.2209,1645189.0
2022-07-14 15:30:00,47.12,47.14,47.05,47.1,1873919.0,43.2117,43.23,43.1475,43.1934,1873919.0
2022-07-15 09:30:00,47.08,47.17,46.72,46.77,901847.0,43.175,43.2575,42.8449,42.8907,901847.0
2022-07-15 10:00:00,46.78,47.14,46.78,47.14,1256651.0,42.8999,43.23,42.8999,43.23,1256651.0
2022-07-15 10:30:00,47.14,47.19,47.02,47.13,905443.0,43.23,43.2759,43.12,43.2209,905443.0
2022-07-15 11:00:00,47.13,47.26,47.1,47.22,1341180.0,43.2209,43.3401,43.1934,43.3034,1341180.0
2022-07-15 11:30:00,47.23,47.27,47.17,47.18,624785.0,43.3126,43.3493,43.2575,43.2667,624785.0
2022-07-15 12:00:00,47.19,47.22,47.15,47.19,581122.0,43.2759,43.3034,43.2392,43.2759,581122.0
2022-07-15 12:30:00,47.19,47.25,47.14,47.25,535581.0,43.2759,43.3309,43.23,43.3309,535581.0
2022-07-15 13:00:00,47.25,47.29,47.24,47.27,771860.0,43.3309,43.3676,43.3217,43.3493,771860.0
2022-07-15 13:30:00,47.27,47.3,47.24,47.28,924593.0,43.3493,43.3768,43.3217,43.3584,924593.0
2022-07-15 14:00:00,47.28,47.29,47.23,47.26,456804.0,43.3584,43.3676,43.3126,43.3401,456804.0
2022-07-15 14:30:00,47.25,47.31,47.24,47.29,664300.0,43.3309,43.3859,43.3217,43.3676,664300.0
2022-07-15 15:00:00,47.29,47.3,47.27,47.29,524609.0,43.3676,43.3768,43.3493,43.3676,524609.0
2022-07-15 15:30:00,47.29,47.37,47.27,47.36,2117322.0,43.3676,43.441,43.3493,43.4318,2117322.0
2022-07-18 09:30:00,48.03,48.27,48.03,48.2,1625401.0,44.0462,44.2663,44.0462,44.2021,1625401.0
2022-07-18 10:00:00,48.21,48.22,48.05,48.14,1127429.0,44.2113,44.2205,44.0646,44.1471,1127429.0
2022-07-18 10:30:00,48.14,48.19,48.09,48.14,1031064.0,44.1471,44.1929,44.1012,44.1471,1031064.0
2022-07-18 11:00:00,48.14,48.16,48.03,48.05,1125252.0,44.1471,44.1654,44.0462,44.0646,1125252.0
2022-07-18 11:30:00,48.05,48.14,48.02,48.14,611218.0,44.0646,44.1471,44.037,44.1471,611218.0
2022-07-18 12:00:00,48.13,48.16,48.11,48.15,435967.0,44.1379,44.1654,44.1196,44.1563,435967.0
2022-07-18 12:30:00,48.15,48.17,48.05,48.06,279047.0,44.1563,44.1746,44.0646,44.0737,279047.0
2022-07-18 13:00:00,48.05,48.1,48.03,48.07,305842.0,44.0646,44.1104,44.0462,44.0829,305842.0
2022-07-18 13:30:00,48.06,48.07,47.79,47.81,721279.0,44.0737,44.0829,43.8261,43.8445,721279.0
2022-07-18 14:00:00,47.8,47.85,47.77,47.79,495996.0,43.8353,43.8811,43.8078,43.8261,495996.0
2022-07-18 14:30:00,47.79,47.85,47.7,47.71,802062.0,43.8261,43.8811,43.7436,43.7528,802062.0
2022-07-18 15:00:00,47.7,47.79,47.69,47.7,574217.0,43.7436,43.8261,43.7344,43.7436,574217.0
2022-07-18 15:30:00,47.7,47.7,47.58,47.66,1987011.0,43.7436,43.7436,43.6335,43.7069,1987011.0
2022-07-19 09:30:00,48.22,48.26,48.12,48.25,1058133.0,44.2205,44.2571,44.1288,44.248,1058133.0
2022-07-19 10:00:00,48.24,48.37,48.13,48.35,1055305.0,44.2388,44.358,44.1379,44.3397,1055305.0
2022-07-19 10:30:00,48.35,48.41,48.28,48.39,540744.0,44.3397,44.3947,44.2755,44.3764,540744.0
2022-07-19 11:00:00,48.39,48.42,48.28,48.31,821105.0,44.3764,44.4039,44.2755,44.303,821105.0
2022-07-19 11:30:00,48.32,48.37,48.3,48.36,510555.0,44.3122,44.358,44.2938,44.3488,510555.0
2022-07-19 12:00:00,48.37,48.41,48.27,48.4,420431.0,44.358,44.3947,44.2663,44.3855,420431.0
2022-07-19 12:30:00,48.41,48.44,48.38,48.41,569695.0,44.3947,44.4222,44.3672,44.3947,569695.0
2022-07-19 13:00:00,48.41,48.42,48.34,48.37,446766.0,44.3947,44.4039,44.3305,44.358,446766.0
2022-07-19 13:30:00,48.37,48.46,48.36,48.46,393772.0,44.358,44.4406,44.3488,44.4406,393772.0
2022-07-19 14:00:00,48.45,48.5,48.42,48.43,382086.0,44.4314,44.4772,44.4039,44.413,382086.0
2022-07-19 14:30:00,48.43,48.47,48.41,48.43,499409.0,44.413,44.4497,44.3947,44.413,499409.0
2022-07-19 15:00:00,48.44,48.46,48.41,48.42,852353.0,44.4222,44.4406,44.3947,44.4039,852353.0
2022-07-19 15:30:00,48.41,48.47,48.39,48.45,1176195.0,44.3947,44.4497,44.3764,44.4314,1176195.0
2022-07-20 09:30:00,48.24,48.38,48.1,48.11,1137731.0,44.2388,44.3672,44.1104,44.1196,1137731.0
2022-07-20 10:00:00,48.11,48.26,48.04,48.25,639946.0,44.1196,44.2571,44.0554,44.248,639946.0
2022-07-20 10:30:00,48.24,48.4,48.21,48.4,753048.0,44.2388,44.3855,44.2113,44.3855,753048.0
2022-07-20 11:00:00,48.4,48.41,48.25,48.3,822046.0,44.3855,44.3947,44.248,44.2938,822046.0
2022-07-20 11:30:00,48.31,48.36,48.26,48.32,383577.0,44.303,44.3488,44.2571,44.3122,383577.0
2022-07-20 12:00:00,48.32,48.37,48.28,48.28,1033786.0,44.3122,44.358,44.2755,44.2755,1033786.0
2022-07-20 12:30:00,48.28,48.32,48.1,48.21,630122.0,44.2755,44.3122,44.1104,44.2113,630122.0
2022-07-20 13:00:00,48.21,48.22,48.03,48.15,1274474.0,44.2113,44.2205,44.0462,44.1563,1274474.0
2022-07-20 13:30:00,48.15,48.19,48.03,48.04,765244.0,44.1563,44.1929,44.0462,44.0554,765244.0
2022-07-20 14:00:00,48.04,48.19,48.04,48.18,604287.0,44.0554,44.1929,44.0554,44.1838,604287.0
2022-07-20 14:30:00,48.18,48.23,48.14,48.2,796068.0,44.1838,44.2296,44.1471,44.2021,796068.0
2022-07-20 15:00:00,48.2,48.3,48.18,48.3,985452.0,44.2021,44.2938,44.1838,44.2938,985452.0
2022-07-20 15:30:00,48.3,48.3,48.2,48.22,1506597.0,44.2938,44.2938,44.2021,44.2205,1506597.0
2022-07-21 09:30:00,48.49,48.67,48.4,48.64,1231081.0,44.4681,44.6331,44.3855,44.6056,1231081.0
2022-07-21 10:00:00,48.64,48.69,48.33,48.35,713517.0,44.6056,44.6515,44.3213,44.3397,713517.0
2022-07-21 10:30:00,48.35,48.47,48.32,48.46,811692.0,44.3397,44.4497,44.3122,44.4406,811692.0
2022-07-21 11:00:00,48.46,48.55,48.38,48.45,1153345.0,44.4406,44.5231,44.3672,44.4314,1153345.0
2022-07-21 11:30:00,48.45,48.54,48.4,48.5,856433.0,44.4314,44.5139,44.3855,44.4772,856433.0
2022-07-21 12:00:00,48.5,48.58,48.49,48.58,631076.0,44.4772,44.5506,44.4681,44.5506,631076.0
2022-07-21 12:30:00,48.58,48.59,48.54,48.57,528506.0,44.5506,44.5598,44.5139,44.5414,528506.0
2022-07-21 13:00:00,48.58,48.59,48.51,48.54,522295.0,44.5506,44.5598,44.4864,44.5139,522295.0
2022-07-21 13:30:00,48.54,48.56,48.48,48.51,956474.0,44.5139,44.5323,44.4589,44.4864,956474.0
2022-07-21 14:00:00,48.52,48.57,48.51,48.57,651287.0,44.4956,44.5414,44.4864,44.5414,651287.0
2022-07-21 14:30:00,48.57,48.61,48.54,48.59,811742.0,44.5414,44.5781,44.5139,44.5598,811742.0
2022-07-21 15:00:00,48.59,48.7,48.59,48.7,707827.0,44.5598,44.6606,44.5598,44.6606,707827.0
2022-07-21 15:30:00,48.7,48.79,48.69,48.78,1513205.0,44.6606,44.7432,44.6515,44.734,1513205.0
2022-07-22 09:30:00,48.69,48.77,48.57,48.57,1155827.0,44.6515,44.7248,44.5414,44.5414,1155827.0
2022-07-22 10:00:00,48.57,48.63,48.45,48.54,519174.0,44.5414,44.5965,44.4314,44.5139,519174.0
2022-07-22 10:30:00,48.54,48.62,48.51,48.58,491437.0,44.5139,44.5873,44.4864,44.5506,491437.0
2022-07-22 11:00:00,48.59,48.62,48.5,48.53,578857.0,44.5598,44.5873,44.4772,44.5047,578857.0
2022-07-22 11:30:00,48.53,48.54,48.41,48.45,588895.0,44.5047,44.5139,44.3947,44.4314,588895.0
2022-07-22 12:00:00,48.45,48.47,48.37,48.4,552251.0,44.4314,44.4497,44.358,44.3855,552251.0
2022-07-22 12:30:00,48.41,48.46,48.37,48.37,519237.0,44.3947,44.4406,44.358,44.358,519237.0
2022-07-22 13:00:00,48.37,48.37,48.22,48.24,652120.0,44.358,44.358,44.2205,44.2388,652120.0
2022-07-22 13:30:00,48.23,48.24,48.16,48.22,538735.0,44.2296,44.2388,44.1654,44.2205,538735.0
2022-07-22 14:00:00,48.21,48.22,48.11,48.15,632235.0,44.2113,44.2205,44.1196,44.1563,632235.0
2022-07-22 14:30:00,48.15,48.17,48.09,48.15,699205.0,44.1563,44.1746,44.1012,44.1563,699205.0
2022-07-22 15:00:00,48.15,48.24,48.13,48.23,693680.0,44.1563,44.2388,44.1379,44.2296,693680.0
2022-07-22 15:30:00,48.24,48.3,48.18,48.3,1083397.0,44.2388,44.2938,44.1838,44.2938,1083397.0
2022-07-25 09:30:00,48.42,48.53,48.32,48.45,1138122.0,44.4039,44.5047,44.3122,44.4314,1138122.0
2022-07-25 10:00:00,48.45,48.5,48.31,48.37,1036756.0,44.4314,44.4772,44.303,44.358,1036756.0
2022-07-25 10:30:00,48.36,48.43,48.29,48.36,978283.0,44.3488,44.413,44.2847,44.3488,978283.0
2022-07-25 11:00:00,48.35,48.45,48.3,48.45,654174.0,44.3397,44.4314,44.2938,44.4314,654174.0
2022-07-25 11:30:00,48.45,48.49,48.44,48.46,338794.0,44.4314,44.4681,44.4222,44.4406,338794.0
2022-07-25 12:00:00,48.46,48.47,48.38,48.44,382660.0,44.4406,44.4497,44.3672,44.4222,382660.0
2022-07-25 12:30:00,48.45,48.55,48.44,48.51,225610.0,44.4314,44.5231,44.4222,44.4864,225610.0
2022-07-25 13:00:00,48.52,48.55,48.48,48.5,341831.0,44.4956,44.5231,44.4589,44.4772,341831.0
2022-07-25 13:30:00,48.5,48.51,48.44,48.47,257449.0,44.4772,44.4864,44.4222,44.4497,257449.0
2022-07-25 14:00:00,48.46,48.48,48.43,48.47,559495.0,44.4406,44.4589,44.413,44.4497,559495.0
2022-07-25 14:30:00,48.47,48.52,48.44,48.45,468597.0,44.4497,44.4956,44.4222,44.4314,468597.0
2022-07-25 15:00:00,48.45,48.46,48.38,48.41,669848.0,44.4314,44.4406,44.3672,44.3947,669848.0
2022-07-25 15:30:00,48.41,48.52,48.4,48.51,1122102.0,44.3947,44.4956,44.3855,44.4864,1122102.0
2022-07-26 09:30:00,48.5,48.6,48.42,48.44,1235661.0,44.4772,44.5689,44.4039,44.4222,1235661.0
2022-07-26 10:00:00,48.44,48.45,48.28,48.31,799397.0,44.4222,44.4314,44.2755,44.303,799397.0
2022-07-26 10:30:00,48.31,48.36,48.27,48.35,332958.0,44.303,44.3488,44.2663,44.3397,332958.0
2022-07-26 11:00:00,48.35,48.38,48.19,48.19,343329.0,44.3397,44.3672,44.1929,44.1929,343329.0
2022-07-26 11:30:00,48.19,48.19,48.07,48.09,625653.0,44.1929,44.1929,44.0829,44.1012,625653.0
2022-07-26 12:00:00,48.09,48.16,48.07,48.15,313893.0,44.1012,44.1654,44.0829,44.1563,313893.0
2022-07-26 12:30:00,48.15,48.18,48.1,48.14,462774.0,44.1563,44.1838,44.1104,44.1471,462774.0
2022-07-26 13:00:00,48.14,48.17,48.11,48.15,736893.0,44.1471,44.1746,44.1196,44.1563,736893.0
2022-07-26 13:30:00,48.15,48.15,48.06,48.07,524787.0,44.1563,44.1563,44.0737,44.0829,524787.0
2022-07-26 14:00:00,48.07,48.15,48.04,48.04,511814.0,44.0829,44.1563,44.0554,44.0554,511814.0
2022-07-26 14:30:00,48.05,48.07,48.01,48.05,705454.0,44.0646,44.0829,44.0279,44.0646,705454.0
2022-07-26 15:00:00,48.05,48.11,48.02,48.09,836750.0,44.0646,44.1196,44.037,44.1012,836750.0
2022-07-26 15:30:00,48.09,48.11,48.05,48.08,1567923.0,44.1012,44.1196,44.0646,44.0921,1567923.0
2022-07-27 09:30:00,48.51,48.52,48.31,48.47,1165617.0,44.4864,44.4956,44.303,44.4497,1165617.0
2022-07-27 10:00:00,48.47,48.53,48.43,48.45,479992.0,44.4497,44.5047,44.413,44.4314,479992.0
2022-07-27 10:30:00,48.45,48.54,48.42,48.53,337659.0,44.4314,44.5139,44.4039,44.5047,337659.0
2022-07-27 11:00:00,48.53,48.61,48.53,48.56,342155.0,44.5047,44.5781,44.5047,44.5323,342155.0
2022-07-27 11:30:00,48.56,48.59,48.53,48.54,516259.0,44.5323,44.5598,44.5047,44.5139,516259.0
2022-07-27 12:00:00,48.54,48.57,48.52,48.54,237429.0,44.5139,44.5414,44.4956,44.5139,237429.0
2022-07-27 12:30:00,48.54,48.54,48.49,48.49,588890.0,44.5139,44.5139,44.4681,44.4681,588890.0
2022-07-27 13:00:00,48.5,48.5,48.47,48.48,537718.0,44.4772,44.4772,44.4497,44.4589,537718.0
2022-07-27 13:30:00,48.48,48.49,48.44,48.47,2103375.0,44.4589,44.4681,44.4222,44.4497,2103375.0
2022-07-27 14:00:00,48.48,48.64,48.46,48.56,689419.0,44.4589,44.6056,44.4406,44.5323,689419.0
2022-07-27 14:30:00,48.56,49.0,48.4,48.9,2094138.0,44.5323,44.9358,44.3855,44.8441,2094138.0
2022-07-27 15:00:00,48.9,49.08,48.85,49.08,1012979.0,44.8441,45.0091,44.7982,45.0091,1012979.0
2022-07-27 15:30:00,49.09,49.12,48.99,49.0,1338645.0,45.0183,45.0458,44.9266,44.9358,1338645.0
2022-07-28 09:30:00,49.06,49.12,48.74,48.79,1073434.0,44.9908,45.0458,44.6973,44.7432,1073434.0
2022-07-28 10:00:00,48.8,48.84,48.53,48.59,1110934.0,44.7524,44.789,44.5047,44.5598,1110934.0
2022-07-28 10:30:00,48.59,48.78,48.54,48.78,473080.0,44.5598,44.734,44.5139,44.734,473080.0
2022-07-28 11:00:00,48.77,48.91,48.74,48.9,371805.0,44.7248,44.8532,44.6973,44.8441,371805.0
2022-07-28 11:30:00,48.91,48.95,48.85,48.88,339286.0,44.8532,44.8899,44.7982,44.8257,339286.0
2022-07-28 12:00:00,48.88,48.94,48.84,48.94,397133.0,44.8257,44.8807,44.789,44.8807,397133.0
2022-07-28 12:30:00,48.93,48.95,48.89,48.93,478119.0,44.8716,44.8899,44.8349,44.8716,478119.0
2022-07-28 13:00:00,48.93,48.99,48.88,48.98,372703.0,44.8716,44.9266,44.8257,44.9174,372703.0
2022-07-28 13:30:00,48.98,49.13,48.98,49.11,628722.0,44.9174,45.055,44.9174,45.0366,628722.0
2022-07-28 14:00:00,49.1,49.11,49.05,49.09,491692.0,45.0275,45.0366,44.9816,45.0183,491692.0
2022-07-28 14:30:00,49.09,49.18,49.06,49.18,522686.0,45.0183,45.1008,44.9908,45.1008,522686.0
2022-07-28 15:00:00,49.18,49.22,49.17,49.2,1119649.0,45.1008,45.1375,45.0917,45.1192,1119649.0
2022-07-28 15:30:00,49.19,49.26,49.16,49.19,1085711.0,45.11,45.1742,45.0825,45.11,1085711.0
2022-07-29 09:30:00,48.65,48.65,48.43,48.49,1348922.0,44.6148,44.6148,44.413,44.4681,1348922.0
2022-07-29 10:00:00,48.47,48.69,48.45,48.65,749560.0,44.4497,44.6515,44.4314,44.6148,749560.0
2022-07-29 10:30:00,48.65,48.8,48.6,48.66,541418.0,44.6148,44.7524,44.5689,44.624,541418.0
2022-07-29 11:00:00,48.66,48.71,48.61,48.68,1100213.0,44.624,44.6698,44.5781,44.6423,1100213.0
2022-07-29 11:30:00,48.68,48.8,48.66,48.73,911659.0,44.6423,44.7524,44.624,44.6882,911659.0
2022-07-29 12:00:00,48.73,48.75,48.65,48.67,478817.0,44.6882,44.7065,44.6148,44.6331,478817.0
2022-07-29 12:30:00,48.67,48.77,48.63,48.75,1186000.0,44.6331,44.7248,44.5965,44.7065,1186000.0
2022-07-29 13:00:00,48.75,48.76,48.72,48.73,504642.0,44.7065,44.7157,44.679,44.6882,504642.0
2022-07-29 13:30:00,48.72,48.78,48.71,48.75,365842.0,44.679,44.734,44.6698,44.7065,365842.0
2022-07-29 14:00:00,48.74,48.76,48.71,48.76,482651.0,44.6973,44.7157,44.6698,44.7157,482651.0
2022-07-29 14:30:00,48.76,48.85,48.75,48.85,734420.0,44.7157,44.7982,44.7065,44.7982,734420.0
2022-07-29 15:00:00,48.85,48.91,48.84,48.88,1247407.0,44.7982,44.8532,44.789,44.8257,1247407.0
2022-07-29 15:30:00,48.88,49.07,48.87,49.07,4724333.0,44.8257,45.0,44.8165,45.0,4724333.0
2022-08-01 09:30:00,48.56,48.78,48.29,48.69,1957647.0,44.5323,44.734,44.2847,44.6515,1957647.0
2022-08-01 10:00:00,48.67,48.87,48.64,48.7,1878897.0,44.6331,44.8165,44.6056,44.6606,1878897.0
2022-08-01 10:30:00,48.7,49.0,48.7,48.94,954743.0,44.6606,44.9358,44.6606,44.8807,954743.0
2022-08-01 11:00:00,48.94,48.96,48.73,48.78,1092942.0,44.8807,44.8991,44.6882,44.734,1092942.0
2022-08-01 11:30:00,48.77,48.81,48.72,48.75,365441.0,44.7248,44.7615,44.679,44.7065,365441.0
2022-08-01 12:00:00,48.75,48.78,48.68,48.71,455847.0,44.7065,44.734,44.6423,44.6698,455847.0
2022-08-01 12:30:00,48.71,48.77,48.67,48.72,384665.0,44.6698,44.7248,44.6331,44.679,384665.0
2022-08-01 13:00:00,48.72,48.72,48.55,48.55,435058.0,44.679,44.679,44.5231,44.5231,435058.0
2022-08-01 13:30:00,48.55,48.59,48.5,48.57,466298.0,44.5231,44.5598,44.4772,44.5414,466298.0
2022-08-01 14:00:00,48.57,48.64,48.52,48.59,585994.0,44.5414,44.6056,44.4956,44.5598,585994.0
2022-08-01 14:30:00,48.59,48.66,48.52,48.64,726716.0,44.5598,44.624,44.4956,44.6056,726716.0
2022-08-01 15:00:00,48.63,48.67,48.59,48.61,568643.0,44.5965,44.6331,44.5598,44.5781,568643.0
2022-08-01 15:30:00,48.61,48.69,48.6,48.65,1769652.0,44.5781,44.6515,44.5689,44.6148,1769652.0
2022-08-02 09:30:00,48.25,48.48,48.21,48.27,985257.0,44.248,44.4589,44.2113,44.2663,985257.0
2022-08-02 10:00:00,48.26,48.31,48.11,48.29,1467197.0,44.2571,44.303,44.1196,44.2847,1467197.0
2022-08-02 10:30:00,48.3,48.7,48.22,48.65,826837.0,44.2938,44.6606,44.2205,44.6148,826837.0
2022-08-02 11:00:00,48.65,48.72,48.49,48.64,710899.0,44.6148,44.679,44.4681,44.6056,710899.0
2022-08-02 11:30:00,48.63,48.67,48.52,48.62,578267.0,44.5965,44.6331,44.4956,44.5873,578267.0
2022-08-02 12:00:00,48.62,48.86,48.61,48.84,463537.0,44.5873,44.8074,44.5781,44.789,463537.0
2022-08-02 12:30:00,48.84,48.9,48.8,48.82,311621.0,44.789,44.8441,44.7524,44.7707,311621.0
2022-08-02 13:00:00,48.81,48.81,48.54,48.56,282703.0,44.7615,44.7615,44.5139,44.5323,282703.0
2022-08-02 13:30:00,48.55,48.56,48.44,48.52,700266.0,44.5231,44.5323,44.4222,44.4956,700266.0
2022-08-02 14:00:00,48.51,48.59,48.49,48.58,591518.0,44.4864,44.5598,44.4681,44.5506,591518.0
2022-08-02 14:30:00,48.58,48.64,48.51,48.52,598096.0,44.5506,44.6056,44.4864,44.4956,598096.0
2022-08-02 15:00:00,48.53,48.55,48.44,48.51,604665.0,44.5047,44.5231,44.4222,44.4864,604665.0
2022-08-02 15:30:00,48.51,48.55,48.36,48.38,1009992.0,44.4864,44.5231,44.3488,44.3672,1009992.0
2022-08-03 09:30:00,48.47,48.48,48.3,48.44,724269.0,44.4497,44.4589,44.2938,44.4222,724269.0
2022-08-03 10:00:00,48.43,48.47,48.28,48.37,1080442.0,44.413,44.4497,44.2755,44.358,1080442.0
2022-08-03 10:30:00,48.36,48.46,48.26,48.44,786838.0,44.3488,44.4406,44.2571,44.4222,786838.0
2022-08-03 11:00:00,48.44,48.53,48.38,48.51,472250.0,44.4222,44.5047,44.3672,44.4864,472250.0
2022-08-03 11:30:00,48.51,48.68,48.5,48.67,425914.0,44.4864,44.6423,44.4772,44.6331,425914.0
2022-08-03 12:00:00,48.66,48.74,48.64,48.69,334787.0,44.624,44.6973,44.6056,44.6515,334787.0
2022-08-03 12:30:00,48.7,48.79,48.68,48.77,599015.0,44.6606,44.7432,44.6423,44.7248,599015.0
2022-08-03 13:00:00,48.77,48.8,48.74,48.75,367755.0,44.7248,44.7524,44.6973,44.7065,367755.0
2022-08-03 13:30:00,48.76,48.78,48.74,48.75,527731.0,44.7157,44.734,44.6973,44.7065,527731.0
2022-08-03 14:00:00,48.76,48.8,48.73,48.77,578248.0,44.7157,44.7524,44.6882,44.7248,578248.0
2022-08-03 14:30:00,48.78,48.79,48.71,48.77,886082.0,44.734,44.7432,44.6698,44.7248,886082.0
2022-08-03 15:00:00,48.76,48.79,48.74,48.78,917780.0,44.7157,44.7432,44.6973,44.734,917780.0
2022-08-03 15:30:00,48.77,48.84,48.76,48.76,1728538.0,44.7248,44.789,44.7157,44.7157,1728538.0
2022-08-04 09:30:00,49.05,49.21,48.97,49.14,1293697.0,44.9816,45.1283,44.9083,45.0642,1293697.0
2022-08-04 10:00:00,49.15,49.19,48.99,49.03,851283.0,45.0733,45.11,44.9266,44.9633,851283.0
2022-08-04 10:30:00,49.03,49.06,48.9,49.05,1063012.0,44.9633,44.9908,44.8441,44.9816,1063012.0
2022-08-04 11:00:00,49.04,49.1,48.98,49.02,379727.0,44.9724,45.0275,44.9174,44.9541,379727.0
2022-08-04 11:30:00,49.03,49.13,48.98,49.11,611238.0,44.9633,45.055,44.9174,45.0366,611238.0
2022-08-04 12:00:00,49.12,49.17,49.08,49.16,431080.0,45.0458,45.0917,45.0091,45.0825,431080.0
2022-08-04 12:30:00,49.16,49.18,49.06,49.09,309178.0,45.0825,45.1008,44.9908,45.0183,309178.0
2022-08-04 13:00:00,49.09,49.18,49.08,49.18,579281.0,45.0183,45.1008,45.0091,45.1008,579281.0
2022-08-04 13:30:00,49.17,49.21,49.15,49.16,218600.0,45.0917,45.1283,45.0733,45.0825,218600.0
2022-08-04 14:00:00,49.16,49.2,49.14,49.2,285266.0,45.0825,45.1192,45.0642,45.1192,285266.0
2022-08-04 14:30:00,49.19,49.21,49.11,49.17,334622.0,45.11,45.1283,45.0366,45.0917,334622.0
2022-08-04 15:00:00,49.17,49.22,49.15,49.18,504618.0,45.0917,45.1375,45.0733,45.1008,504618.0
2022-08-04 15:30:00,49.18,49.19,49.07,49.12,1752277.0,45.1008,45.11,45.0,45.0458,1752277.0
2022-08-05 09:30:00,48.84,49.09,48.8,49.09,785576.0,44.789,45.0183,44.7524,45.0183,785576.0
2022-08-05 10:00:00,49.08,49.21,49.01,49.18,2246153.0,45.0091,45.1283,44.9449,45.1008,2246153.0
2022-08-05 10:30:00,49.19,49.22,49.14,49.2,503059.0,45.11,45.1375,45.0642,45.1192,503059.0
2022-08-05 11:00:00,49.2,49.2,48.91,48.92,586685.0,45.1192,45.1192,44.8532,44.8624,586685.0
2022-08-05 11:30:00,48.91,49.0,48.89,48.95,480071.0,44.8532,44.9358,44.8349,44.8899,480071.0
2022-08-05 12:00:00,48.95,49.04,48.94,49.0,475644.0,44.8899,44.9724,44.8807,44.9358,475644.0
2022-08-05 12:30:00,49.0,49.08,48.97,49.07,241824.0,44.9358,45.0091,44.9083,45.0,241824.0
2022-08-05 13:00:00,49.06,49.13,49.05,49.07,217339.0,44.9908,45.055,44.9816,45.0,217339.0
2022-08-05 13:30:00,49.08,49.11,49.03,49.04,279203.0,45.0091,45.0366,44.9633,44.9724,279203.0
2022-08-05 14:00:00,49.05,49.05,48.98,49.0,335222.0,44.9816,44.9816,44.9174,44.9358,335222.0
2022-08-05 14:30:00,48.99,49.04,48.97,49.02,417908.0,44.9266,44.9724,44.9083,44.9541,417908.0
2022-08-05 15:00:00,49.02,49.09,49.01,49.08,438848.0,44.9541,45.0183,44.9449,45.0091,438848.0
2022-08-05 15:30:00,49.07,49.13,49.06,49.13,484778.0,45.0,45.055,44.9908,45.055,484778.0
2022-08-08 09:30:00,49.26,49.51,49.24,49.47,1303380.0,45.1742,45.4035,45.1559,45.3668,1303380.0
2022-08-08 10:00:00,49.48,49.5,49.37,49.41,957538.0,45.3759,45.3943,45.2751,45.3118,957538.0
2022-08-08 10:30:00,49.41,49.43,49.35,49.38,618039.0,45.3118,45.3301,45.2567,45.2842,618039.0
2022-08-08 11:00:00,49.39,49.43,49.33,49.4,394488.0,45.2934,45.3301,45.2384,45.3026,394488.0
2022-08-08 11:30:00,49.4,49.42,49.2,49.28,767354.0,45.3026,45.3209,45.1192,45.1925,767354.0
2022-08-08 12:00:00,49.27,49.31,49.16,49.21,595807.0,45.1834,45.2201,45.0825,45.1283,595807.0
2022-08-08 12:30:00,49.2,49.25,49.13,49.23,326143.0,45.1192,45.165,45.055,45.1467,326143.0
2022-08-08 13:00:00,49.23,49.27,49.2,49.22,446892.0,45.1467,45.1834,45.1192,45.1375,446892.0
2022-08-08 13:30:00,49.22,49.27,49.21,49.27,805447.0,45.1375,45.1834,45.1283,45.1834,805447.0
2022-08-08 14:00:00,49.27,49.27,49.15,49.17,672119.0,45.1834,45.1834,45.0733,45.0917,672119.0
2022-08-08 14:30:00,49.17,49.19,49.12,49.16,435645.0,45.0917,45.11,45.0458,45.0825,435645.0
2022-08-08 15:00:00,49.16,49.21,49.13,49.18,503801.0,45.0825,45.1283,45.055,45.1008,503801.0
2022-08-08 15:30:00,49.19,49.25,49.16,49.22,978468.0,45.11,45.165,45.0825,45.1375,978468.0
2022-08-09 09:30:00,49.29,49.34,49.16,49.19,3407063.0,45.2017,45.2476,45.0825,45.11,3407063.0
2022-08-09 10:00:00,49.19,49.19,49.09,49.13,594441.0,45.11,45.11,45.0183,45.055,594441.0
2022-08-09 10:30:00,49.13,49.15,49.06,49.1,1303555.0,45.055,45.0733,44.9908,45.0275,1303555.0
2022-08-09 11:00:00,49.11,49.18,49.05,49.15,333214.0,45.0366,45.1008,44.9816,45.0733,333214.0
2022-08-09 11:30:00,49.15,49.16,49.1,49.11,275643.0,45.0733,45.0825,45.0275,45.0366,275643.0
2022-08-09 12:00:00,49.11,49.12,49.04,49.05,513290.0,45.0366,45.0458,44.9724,44.9816,513290.0
2022-08-09 12:30:00,49.04,49.06,48.98,49.02,283750.0,44.9724,44.9908,44.9174,44.9541,283750.0
2022-08-09 13:00:00,49.03,49.06,49.02,49.05,259876.0,44.9633,44.9908,44.9541,44.9816,259876.0
2022-08-09 13:30:00,49.04,49.06,48.97,49.05,247386.0,44.9724,44.9908,44.9083,44.9816,247386.0
2022-08-09 14:00:00,49.05,49.08,48.98,48.99,395824.0,44.9816,45.0091,44.9174,44.9266,395824.0
2022-08-09 14:30:00,48.98,49.06,48.98,49.05,536168.0,44.9174,44.9908,44.9174,44.9816,536168.0
2022-08-09 15:00:00,49.04,49.12,49.03,49.09,611426.0,44.9724,45.0458,44.9633,45.0183,611426.0
2022-08-09 15:30:00,49.09,49.11,49.04,49.08,815052.0,45.0183,45.0366,44.9724,45.0091,815052.0
2022-08-10 09:30:00,49.4,49.45,49.23,49.38,2740881.0,45.3026,45.3484,45.1467,45.2842,2740881.0
2022-08-10 10:00:00,49.38,49.51,49.32,49.44,588969.0,45.2842,45.4035,45.2292,45.3393,588969.0
2022-08-10 10:30:00,49.47,49.6,49.45,49.59,316433.0,45.3668,45.486,45.3484,45.4768,316433.0
2022-08-10 11:00:00,49.6,49.69,49.56,49.66,316176.0,45.486,45.5685,45.4493,45.541,316176.0
2022-08-10 11:30:00,49.66,49.72,49.62,49.7,4470169.0,45.541,45.596,45.5043,45.5777,4470169.0
2022-08-10 12:00:00,49.7,49.74,49.63,49.67,668103.0,45.5777,45.6144,45.5135,45.5502,668103.0
2022-08-10 12:30:00,49.68,49.7,49.65,49.69,303903.0,45.5594,45.5777,45.5318,45.5685,303903.0
2022-08-10 13:00:00,49.68,49.73,49.66,49.7,354773.0,45.5594,45.6052,45.541,45.5777,354773.0
2022-08-10 13:30:00,49.7,49.75,49.68,49.72,456969.0,45.5777,45.6236,45.5594,45.596,456969.0
2022-08-10 14:00:00,49.71,49.73,49.64,49.65,433582.0,45.5869,45.6052,45.5227,45.5318,433582.0
2022-08-10 14:30:00,49.65,49.68,49.6,49.62,292629.0,45.5318,45.5594,45.486,45.5043,292629.0
2022-08-10 15:00:00,49.61,49.69,49.59,49.68,349755.0,45.4952,45.5685,45.4768,45.5594,349755.0
2022-08-10 15:30:00,49.68,49.72,49.66,49.7,1432391.0,45.5594,45.596,45.541,45.5777,1432391.0
2022-08-11 09:30:00,50.06,50.45,50.05,50.41,1412593.0,45.9078,46.2655,45.8987,46.2288,1412593.0
2022-08-11 10:00:00,50.42,50.54,50.36,50.4,823994.0,46.238,46.348,46.183,46.2196,823994.0
2022-08-11 10:30:00,50.41,50.5,50.27,50.32,1185982.0,46.2288,46.3113,46.1004,46.1463,1185982.0
2022-08-11 11:00:00,50.32,50.33,50.05,50.14,781474.0,46.1463,46.1554,45.8987,45.9812,781474.0
2022-08-11 11:30:00,50.13,50.18,50.04,50.1,206348.0,45.972,46.0179,45.8895,45.9445,206348.0
2022-08-11 12:00:00,50.1,50.13,50.05,50.12,279668.0,45.9445,45.972,45.8987,45.9629,279668.0
2022-08-11 12:30:00,50.12,50.15,50.09,50.13,188753.0,45.9629,45.9904,45.9354,45.972,188753.0
2022-08-11 13:00:00,50.13,50.17,50.07,50.12,210735.0,45.972,46.0087,45.917,45.9629,210735.0
2022-08-11 13:30:00,50.11,50.13,50.05,50.05,456807.0,45.9537,45.972,45.8987,45.8987,456807.0
2022-08-11 14:00:00,50.06,50.07,49.96,49.98,394282.0,45.9078,45.917,45.8161,45.8345,394282.0
2022-08-11 14:30:00,49.98,49.99,49.8,49.84,445773.0,45.8345,45.8436,45.6694,45.7061,445773.0
2022-08-11 15:00:00,49.84,49.86,49.76,49.86,571632.0,45.7061,45.7244,45.6327,45.7244,571632.0
2022-08-11 15:30:00,49.85,49.89,49.83,49.88,778442.0,45.7153,45.7519,45.6969,45.7428,778442.0
2022-08-12 09:30:00,49.87,50.07,49.87,50.06,792508.0,45.7336,45.917,45.7336,45.9078,792508.0
2022-08-12 10:00:00,50.05,50.06,49.9,50.01,1541735.0,45.8987,45.9078,45.7611,45.862,1541735.0
2022-08-12 10:30:00,50.0,50.06,49.94,50.02,990404.0,45.8528,45.9078,45.7978,45.8712,990404.0
2022-08-12 11:00:00,50.01,50.12,50.01,50.1,394272.0,45.862,45.9629,45.862,45.9445,394272.0
2022-08-12 11:30:00,50.11,50.17,50.09,50.14,340231.0,45.9537,46.0087,45.9354,45.9812,340231.0
2022-08-12 12:00:00,50.14,50.2,50.13,50.2,203956.0,45.9812,46.0362,45.972,46.0362,203956.0
2022-08-12 12:30:00,50.2,50.24,50.18,50.21,282955.0,46.0362,46.0729,46.0179,46.0454,282955.0
2022-08-12 13:00:00,50.21,50.26,50.2,50.26,280089.0,46.0454,46.0913,46.0362,46.0913,280089.0
2022-08-12 13:30:00,50.26,50.3,50.24,50.29,240599.0,46.0913,46.1279,46.0729,46.1188,240599.0
2022-08-12 14:00:00,50.28,50.35,50.28,50.34,382796.0,46.1096,46.1738,46.1096,46.1646,382796.0
2022-08-12 14:30:00,50.34,50.37,50.31,50.34,609129.0,46.1646,46.1921,46.1371,46.1646,609129.0
2022-08-12 15:00:00,50.34,50.37,50.31,50.37,367783.0,46.1646,46.1921,46.1371,46.1921,367783.0
2022-08-12 15:30:00,50.37,50.42,50.36,50.41,905732.0,46.1921,46.238,46.183,46.2288,905732.0
2022-08-15 09:30:00,50.0,50.13,49.96,50.12,964698.0,45.8528,45.972,45.8161,45.9629,964698.0
2022-08-15 10:00:00,50.11,50.11,49.95,50.02,963926.0,45.9537,45.9537,45.807,45.8712,963926.0
2022-08-15 10:30:00,50.01,50.11,50.0,50.05,926061.0,45.862,45.9537,45.8528,45.8987,926061.0
2022-08-15 11:00:00,50.05,50.13,50.02,50.13,1425944.0,45.8987,45.972,45.8712,45.972,1425944.0
2022-08-15 11:30:00,50.14,50.27,50.14,50.26,196115.0,45.9812,46.1004,45.9812,46.0913,196115.0
2022-08-15 12:00:00,50.26,50.29,50.21,50.23,168215.0,46.0913,46.1188,46.0454,46.0637,168215.0
2022-08-15 12:30:00,50.23,50.28,50.22,50.26,487388.0,46.0637,46.1096,46.0546,46.0913,487388.0
2022-08-15 13:00:00,50.27,50.29,50.19,50.23,271141.0,46.1004,46.1188,46.0271,46.0637,271141.0
2022-08-15 13:30:00,50.23,50.24,50.17,50.19,284235.0,46.0637,46.0729,46.0087,46.0271,284235.0
2022-08-15 14:00:00,50.2,50.2,50.12,50.16,307775.0,46.0362,46.0362,45.9629,45.9995,307775.0
2022-08-15 14:30:00,50.17,50.2,50.15,50.15,493712.0,46.0087,46.0362,45.9904,45.9904,493712.0
2022-08-15 15:00:00,50.16,50.23,50.15,50.22,538939.0,45.9995,46.0637,45.9904,46.0546,538939.0
2022-08-15 15:30:00,50.22,50.22,50.15,50.16,838540.0,46.0546,46.0546,45.9904,45.9995,838540.0
2022-08-16 09:30:00,50.08,50.17,50.03,50.14,772006.0,45.9262,46.0087,45.8803,45.9812,772006.0
2022-08-16 10:00:00,50.13,50.18,50.05,50.15,554939.0,45.972,46.0179,45.8987,45.9904,554939.0
2022-08-16 10:30:00,50.14,50.15,50.04,50.05,442546.0,45.9812,45.9904,45.8895,45.8987,442546.0
2022-08-16 11:00:00,50.06,50.16,50.05,50.15,353168.0,45.9078,45.9995,45.8987,45.9904,353168.0
2022-08-16 11:30:00,50.16,50.21,50.13,50.2,223019.0,45.9995,46.0454,45.972,46.0362,223019.0
2022-08-16 12:00:00,50.2,50.23,50.17,50.2,366368.0,46.0362,46.0637,46.0087,46.0362,366368.0
2022-08-16 12:30:00,50.19,50.2,50.14,50.17,228976.0,46.0271,46.0362,45.9812,46.0087,228976.0
2022-08-16 13:00:00,50.17,50.22,50.17,50.2,255138.0,46.0087,46.0546,46.0087,46.0362,255138.0
2022-08-16 13:30:00,50.19,50.28,50.19,50.27,285062.0,46.0271,46.1096,46.0271,46.1004,285062.0
2022-08-16 14:00:00,50.27,50.31,50.26,50.3,277798.0,46.1004,46.1371,46.0913,46.1279,277798.0
2022-08-16 14:30:00,50.29,50.3,50.09,50.16,549988.0,46.1188,46.1279,45.9354,45.9995,549988.0
2022-08-16 15:00:00,50.15,50.21,50.11,50.19,951698.0,45.9904,46.0454,45.9537,46.0271,951698.0
2022-08-16 15:30:00,50.2,50.25,50.19,50.2,1806530.0,46.0362,46.0821,46.0271,46.0362,1806530.0
2022-08-17 09:30:00,49.9,50.0,49.86,49.99,1072821.0,45.7611,45.8528,45.7244,45.8436,1072821.0
2022-08-17 10:00:00,49.98,50.09,49.95,49.99,850451.0,45.8345,45.9354,45.807,45.8436,850451.0
2022-08-17 10:30:00,50.0,50.05,49.88,49.89,238970.0,45.8528,45.8987,45.7428,45.7519,238970.0
2022-08-17 11:00:00,49.9,49.96,49.9,49.92,375016.0,45.7611,45.8161,45.7611,45.7795,375016.0
2022-08-17 11:30:00,49.93,49.97,49.82,49.86,273945.0,45.7886,45.8253,45.6877,45.7244,273945.0
2022-08-17 12:00:00,49.87,49.95,49.87,49.94,197077.0,45.7336,45.807,45.7336,45.7978,197077.0
2022-08-17 12:30:00,49.96,50.01,49.95,49.98,415367.0,45.8161,45.862,45.807,45.8345,415367.0
2022-08-17 13:00:00,49.99,50.0,49.94,49.97,539453.0,45.8436,45.8528,45.7978,45.8253,539453.0
2022-08-17 13:30:00,49.98,49.99,49.94,49.99,597385.0,45.8345,45.8436,45.7978,45.8436,597385.0
2022-08-17 14:00:00,49.98,50.2,49.96,50.12,1687170.0,45.8345,46.0362,45.8161,45.9629,1687170.0
2022-08-17 14:30:00,50.13,50.22,50.06,50.07,544577.0,45.972,46.0546,45.9078,45.917,544577.0
2022-08-17 15:00:00,50.06,50.13,49.96,50.03,623024.0,45.9078,45.972,45.8161,45.8803,623024.0
2022-08-17 15:30:00,50.03,50.04,49.97,49.99,2379669.0,45.8803,45.8895,45.8253,45.8436,2379669.0
2022-08-18 09:30:00,49.84,49.87,49.6,49.65,717828.0,45.7061,45.7336,45.486,45.5318,717828.0
2022-08-18 10:00:00,49.64,49.7,49.55,49.64,914450.0,45.5227,45.5777,45.4401,45.5227,914450.0
2022-08-18 10:30:00,49.64,49.74,49.61,49.7,515949.0,45.5227,45.6144,45.4952,45.5777,515949.0
2022-08-18 11:00:00,49.71,49.8,49.65,49.78,354813.0,45.5869,45.6694,45.5318,45.6511,354813.0
2022-08-18 11:30:00,49.79,49.8,49.67,49.68,305158.0,45.6602,45.6694,45.5502,45.5594,305158.0
2022-08-18 12:00:00,49.68,49.71,49.57,49.59,283882.0,45.5594,45.5869,45.4585,45.4768,283882.0
2022-08-18 12:30:00,49.59,49.6,49.52,49.52,217638.0,45.4768,45.486,45.4126,45.4126,217638.0
2022-08-18 13:00:00,49.53,49.61,49.51,49.61,344989.0,45.4218,45.4952,45.4035,45.4952,344989.0
2022-08-18 13:30:00,49.6,49.63,49.57,49.59,355628.0,45.486,45.5135,45.4585,45.4768,355628.0
2022-08-18 14:00:00,49.58,49.65,49.57,49.63,210483.0,45.4677,45.5318,45.4585,45.5135,210483.0
2022-08-18 14:30:00,49.63,49.67,49.6,49.66,286397.0,45.5135,45.5502,45.486,45.541,286397.0
2022-08-18 15:00:00,49.66,49.76,49.65,49.76,574537.0,45.541,45.6327,45.5318,45.6327,574537.0
2022-08-18 15:30:00,49.76,49.77,49.67,49.7,1069628.0,45.6327,45.6419,45.5502,45.5777,1069628.0
2022-08-19 09:30:00,49.27,49.32,49.07,49.07,691241.0,45.1834,45.2292,45.0,45.0,691241.0
2022-08-19 10:00:00,49.07,49.14,49.02,49.09,892318.0,45.0,45.0642,44.9541,45.0183,892318.0
2022-08-19 10:30:00,49.1,49.11,48.95,48.97,775438.0,45.0275,45.0366,44.8899,44.9083,775438.0
2022-08-19 11:00:00,48.98,49.04,48.95,49.03,453466.0,44.9174,44.9724,44.8899,44.9633,453466.0
2022-08-19 11:30:00,49.04,49.11,48.99,49.05,373323.0,44.9724,45.0366,44.9266,44.9816,373323.0
2022-08-19 12:00:00,49.06,49.1,49.03,49.05,282756.0,44.9908,45.0275,44.9633,44.9816,282756.0
2022-08-19 12:30:00,49.05,49.1,49.02,49.09,187374.0,44.9816,45.0275,44.9541,45.0183,187374.0
2022-08-19 13:00:00,49.08,49.1,49.02,49.04,222521.0,45.0091,45.0275,44.9541,44.9724,222521.0
2022-08-19 13:30:00,49.03,49.09,48.99,49.09,364468.0,44.9633,45.0183,44.9266,45.0183,364468.0
2022-08-19 14:00:00,49.08,49.09,49.02,49.03,260836.0,45.0091,45.0183,44.9541,44.9633,260836.0
2022-08-19 14:30:00,49.04,49.04,48.94,48.96,634418.0,44.9724,44.9724,44.8807,44.8991,634418.0
2022-08-19 15:00:00,48.96,49.0,48.93,49.0,744671.0,44.8991,44.9358,44.8716,44.9358,744671.0
2022-08-19 15:30:00,49.0,49.06,48.99,49.05,1742368.0,44.9358,44.9908,44.9266,44.9816,1742368.0
2022-08-22 09:30:00,48.68,48.79,48.62,48.68,1315826.0,44.6423,44.7432,44.5873,44.6423,1315826.0
2022-08-22 10:00:00,48.68,48.71,48.58,48.6,712059.0,44.6423,44.6698,44.5506,44.5689,712059.0
2022-08-22 10:30:00,48.6,48.75,48.59,48.66,975324.0,44.5689,44.7065,44.5598,44.624,975324.0
2022-08-22 11:00:00,48.66,48.73,48.65,48.65,676563.0,44.624,44.6882,44.6148,44.6148,676563.0
2022-08-22 11:30:00,48.64,48.72,48.61,48.71,664903.0,44.6056,44.679,44.5781,44.6698,664903.0
2022-08-22 12:00:00,48.71,48.75,48.7,48.72,417487.0,44.6698,44.7065,44.6606,44.679,417487.0
2022-08-22 12:30:00,48.73,48.77,48.69,48.73,213247.0,44.6882,44.7248,44.6515,44.6882,213247.0
2022-08-22 13:00:00,48.73,48.74,48.66,48.66,677458.0,44.6882,44.6973,44.624,44.624,677458.0
2022-08-22 13:30:00,48.66,48.67,48.62,48.63,444860.0,44.624,44.6331,44.5873,44.5965,444860.0
2022-08-22 14:00:00,48.62,48.65,48.61,48.64,798048.0,44.5873,44.6148,44.5781,44.6056,798048.0
2022-08-22 14:30:00,48.64,48.65,48.59,48.62,505000.0,44.6056,44.6148,44.5598,44.5873,505000.0
2022-08-22 15:00:00,48.62,48.66,48.59,48.61,622063.0,44.5873,44.624,44.5598,44.5781,622063.0
2022-08-22 15:30:00,48.6,48.66,48.57,48.64,1241518.0,44.5689,44.624,44.5414,44.6056,1241518.0
2022-08-23 09:30:00,48.7,48.93,48.62,48.92,1162880.0,44.6606,44.8716,44.5873,44.8624,1162880.0
2022-08-23 10:00:00,48.91,49.11,48.87,48.93,792136.0,44.8532,45.0366,44.8165,44.8716,792136.0
2022-08-23 10:30:00,48.93,49.04,48.86,48.86,677413.0,44.8716,44.9724,44.8074,44.8074,677413.0
2022-08-23 11:00:00,48.87,49.02,48.79,48.91,441959.0,44.8165,44.9541,44.7432,44.8532,441959.0
2022-08-23 11:30:00,48.91,48.96,48.84,48.87,255396.0,44.8532,44.8991,44.789,44.8165,255396.0
2022-08-23 12:00:00,48.86,48.89,48.81,48.86,328424.0,44.8074,44.8349,44.7615,44.8074,328424.0
2022-08-23 12:30:00,48.86,48.95,48.85,48.94,277963.0,44.8074,44.8899,44.7982,44.8807,277963.0
2022-08-23 13:00:00,48.94,48.96,48.86,48.91,375609.0,44.8807,44.8991,44.8074,44.8532,375609.0
2022-08-23 13:30:00,48.91,48.94,48.84,48.84,196373.0,44.8532,44.8807,44.789,44.789,196373.0
2022-08-23 14:00:00,48.84,48.88,48.82,48.88,363064.0,44.789,44.8257,44.7707,44.8257,363064.0
2022-08-23 14:30:00,48.87,48.88,48.8,48.84,508266.0,44.8165,44.8257,44.7524,44.789,508266.0
2022-08-23 15:00:00,48.83,48.92,48.82,48.87,691743.0,44.7799,44.8624,44.7707,44.8165,691743.0
2022-08-23 15:30:00,48.86,48.92,48.84,48.89,911332.0,44.8074,44.8624,44.789,44.8349,911332.0
2022-08-24 09:30:00,48.56,48.85,48.52,48.81,1178459.0,44.5323,44.7982,44.4956,44.7615,1178459.0
2022-08-24 10:00:00,48.82,49.05,48.8,48.97,1079830.0,44.7707,44.9816,44.7524,44.9083,1079830.0
2022-08-24 10:30:00,48.97,49.13,48.95,49.07,479834.0,44.9083,45.055,44.8899,45.0,479834.0
2022-08-24 11:00:00,49.07,49.2,49.05,49.12,422816.0,45.0,45.1192,44.9816,45.0458,422816.0
2022-08-24 11:30:00,49.13,49.18,49.09,49.09,500360.0,45.055,45.1008,45.0183,45.0183,500360.0
2022-08-24 12:00:00,49.1,49.14,49.02,49.03,193672.0,45.0275,45.0642,44.9541,44.9633,193672.0
2022-08-24 12:30:00,49.02,49.04,48.91,48.97,444764.0,44.9541,44.9724,44.8532,44.9083,444764.0
2022-08-24 13:00:00,48.98,49.0,48.92,48.93,256539.0,44.9174,44.9358,44.8624,44.8716,256539.0
2022-08-24 13:30:00,48.93,48.97,48.92,48.95,782259.0,44.8716,44.9083,44.8624,44.8899,782259.0
2022-08-24 14:00:00,48.95,48.97,48.93,48.95,412635.0,44.8899,44.9083,44.8716,44.8899,412635.0
2022-08-24 14:30:00,48.95,48.95,48.9,48.94,234374.0,44.8899,44.8899,44.8441,44.8807,234374.0
2022-08-24 15:00:00,48.94,49.03,48.93,48.98,483910.0,44.8807,44.9633,44.8716,44.9174,483910.0
2022-08-24 15:30:00,48.99,49.01,48.96,48.97,1732246.0,44.9266,44.9449,44.8991,44.9083,1732246.0
2022-08-25 09:30:00,49.42,49.75,49.33,49.59,2398256.0,45.3209,45.6236,45.2384,45.4768,2398256.0
2022-08-25 10:00:00,49.6,49.82,49.57,49.8,1542378.0,45.486,45.6877,45.4585,45.6694,1542378.0
2022-08-25 10:30:00,49.81,49.92,49.78,49.82,952326.0,45.6786,45.7795,45.6511,45.6877,952326.0
2022-08-25 11:00:00,49.82,49.83,49.59,49.64,360304.0,45.6877,45.6969,45.4768,45.5227,360304.0
2022-08-25 11:30:00,49.64,49.7,49.6,49.69,348692.0,45.5227,45.5777,45.486,45.5685,348692.0
2022-08-25 12:00:00,49.69,49.73,49.66,49.71,376212.0,45.5685,45.6052,45.541,45.5869,376212.0
2022-08-25 12:30:00,49.71,49.75,49.68,49.74,346441.0,45.5869,45.6236,45.5594,45.6144,346441.0
2022-08-25 13:00:00,49.74,49.84,49.73,49.82,646988.0,45.6144,45.7061,45.6052,45.6877,646988.0
2022-08-25 13:30:00,49.82,49.86,49.8,49.84,417993.0,45.6877,45.7244,45.6694,45.7061,417993.0
2022-08-25 14:00:00,49.84,49.86,49.78,49.86,232224.0,45.7061,45.7244,45.6511,45.7244,232224.0
2022-08-25 14:30:00,49.86,49.87,49.79,49.86,203523.0,45.7244,45.7336,45.6602,45.7244,203523.0
2022-08-25 15:00:00,49.87,49.89,49.82,49.88,378260.0,45.7336,45.7519,45.6877,45.7428,378260.0
2022-08-25 15:30:00,49.88,49.95,49.85,49.94,631921.0,45.7428,45.807,45.7153,45.7978,631921.0
2022-08-26 09:30:00,50.3,50.35,49.96,50.12,1419486.0,46.1279,46.1738,45.8161,45.9629,1419486.0
2022-08-26 10:00:00,50.12,50.32,49.78,49.83,2490265.0,45.9629,46.1463,45.6511,45.6969,2490265.0
2022-08-26 10:30:00,49.83,49.83,49.59,49.64,836870.0,45.6969,45.6969,45.4768,45.5227,836870.0
2022-08-26 11:00:00,49.63,49.64,49.34,49.46,544439.0,45.5135,45.5227,45.2476,45.3576,544439.0
2022-08-26 11:30:00,49.47,49.6,49.43,49.54,484765.0,45.3668,45.486,45.3301,45.431,484765.0
2022-08-26 12:00:00,49.54,49.55,49.37,49.41,273283.0,45.431,45.4401,45.2751,45.3118,273283.0
2022-08-26 12:30:00,49.4,49.47,49.35,49.46,217573.0,45.3026,45.3668,45.2567,45.3576,217573.0
2022-08-26 13:00:00,49.46,49.46,49.33,49.36,333875.0,45.3576,45.3576,45.2384,45.2659,333875.0
2022-08-26 13:30:00,49.36,49.37,49.29,49.32,446632.0,45.2659,45.2751,45.2017,45.2292,446632.0
2022-08-26 14:00:00,49.31,49.34,49.24,49.28,288686.0,45.2201,45.2476,45.1559,45.1925,288686.0
2022-08-26 14:30:00,49.28,49.31,49.23,49.24,554863.0,45.1925,45.2201,45.1467,45.1559,554863.0
2022-08-26 15:00:00,49.24,49.29,49.18,49.23,496994.0,45.1559,45.2017,45.1008,45.1467,496994.0
2022-08-26 15:30:00,49.22,49.23,49.14,49.16,2376216.0,45.1375,45.1467,45.0642,45.0825,2376216.0
2022-08-29 09:30:00,48.98,49.2,48.97,49.14,1482720.0,44.9174,45.1192,44.9083,45.0642,1482720.0
2022-08-29 10:00:00,49.13,49.26,49.1,49.15,1315095.0,45.055,45.1742,45.0275,45.0733,1315095.0
2022-08-29 10:30:00,49.15,49.19,48.92,48.95,1136014.0,45.0733,45.11,44.8624,44.8899,1136014.0
2022-08-29 11:00:00,48.95,49.02,48.91,48.96,548495.0,44.8899,44.9541,44.8532,44.8991,548495.0
2022-08-29 11:30:00,48.95,49.03,48.88,48.98,691785.0,44.8899,44.9633,44.8257,44.9174,691785.0
2022-08-29 12:00:00,48.98,49.06,48.98,49.03,578314.0,44.9174,44.9908,44.9174,44.9633,578314.0
2022-08-29 12:30:00,49.02,49.12,48.96,49.09,946545.0,44.9541,45.0458,44.8991,45.0183,946545.0
2022-08-29 13:00:00,49.09,49.15,49.03,49.08,276859.0,45.0183,45.0733,44.9633,45.0091,276859.0
2022-08-29 13:30:00,49.07,49.16,49.06,49.09,370604.0,45.0,45.0825,44.9908,45.0183,370604.0
2022-08-29 14:00:00,49.1,49.1,49.01,49.05,873869.0,45.0275,45.0275,44.9449,44.9816,873869.0
2022-08-29 14:30:00,49.05,49.1,49.0,49.05,689500.0,44.9816,45.0275,44.9358,44.9816,689500.0
2022-08-29 15:00:00,49.05,49.1,49.0,49.02,701891.0,44.9816,45.0275,44.9358,44.9541,701891.0
2022-08-29 15:30:00,49.02,49.02,48.9,48.9,1693306.0,44.9541,44.9541,44.8441,44.8441,1693306.0
2022-08-30 09:30:00,49.08,49.12,48.74,48.76,1209346.0,45.0091,45.0458,44.6973,44.7157,1209346.0
2022-08-30 10:00:00,48.76,48.8,48.55,48.59,863088.0,44.7157,44.7524,44.5231,44.5598,863088.0
2022-08-30 10:30:00,48.58,48.59,48.26,48.45,718845.0,44.5506,44.5598,44.2571,44.4314,718845.0
2022-08-30 11:00:00,48.45,48.54,48.37,48.42,725222.0,44.4314,44.5139,44.358,44.4039,725222.0
2022-08-30 11:30:00,48.41,48.54,48.35,48.38,539881.0,44.3947,44.5139,44.3397,44.3672,539881.0
2022-08-30 12:00:00,48.39,48.46,48.33,48.38,1220858.0,44.3764,44.4406,44.3213,44.3672,1220858.0
2022-08-30 12:30:00,48.37,48.37,48.25,48.29,429764.0,44.358,44.358,44.248,44.2847,429764.0
2022-08-30 13:00:00,48.29,48.32,48.19,48.23,398384.0,44.2847,44.3122,44.1929,44.2296,398384.0
2022-08-30 13:30:00,48.23,48.32,48.19,48.29,504419.0,44.2296,44.3122,44.1929,44.2847,504419.0
2022-08-30 14:00:00,48.29,48.33,48.24,48.24,646922.0,44.2847,44.3213,44.2388,44.2388,646922.0
2022-08-30 14:30:00,48.23,48.3,48.2,48.24,688196.0,44.2296,44.2938,44.2021,44.2388,688196.0
2022-08-30 15:00:00,48.23,48.4,48.22,48.31,877354.0,44.2296,44.3855,44.2205,44.303,877354.0
2022-08-30 15:30:00,48.32,48.38,48.26,48.33,2350215.0,44.3122,44.3672,44.2571,44.3213,2350215.0
2022-08-31 09:30:00,48.79,48.98,48.65,48.82,1306346.0,44.7432,44.9174,44.6148,44.7707,1306346.0
2022-08-31 10:00:00,48.82,48.95,48.79,48.81,884005.0,44.7707,44.8899,44.7432,44.7615,884005.0
2022-08-31 10:30:00,48.8,48.95,48.75,48.76,1024711.0,44.7524,44.8899,44.7065,44.7157,1024711.0
2022-08-31 11:00:00,48.76,48.78,48.65,48.69,1025233.0,44.7157,44.734,44.6148,44.6515,1025233.0
2022-08-31 11:30:00,48.69,48.79,48.67,48.75,834846.0,44.6515,44.7432,44.6331,44.7065,834846.0
2022-08-31 12:00:00,48.76,48.78,48.69,48.72,619366.0,44.7157,44.734,44.6515,44.679,619366.0
2022-08-31 12:30:00,48.73,48.77,48.63,48.66,661466.0,44.6882,44.7248,44.5965,44.624,661466.0
2022-08-31 13:00:00,48.66,48.7,48.59,48.62,473377.0,44.624,44.6606,44.5598,44.5873,473377.0
2022-08-31 13:30:00,48.62,48.62,48.54,48.59,693893.0,44.5873,44.5873,44.5139,44.5598,693893.0
2022-08-31 14:00:00,48.59,48.65,48.57,48.6,805559.0,44.5598,44.6148,44.5414,44.5689,805559.0
2022-08-31 14:30:00,48.59,48.6,48.48,48.52,832734.0,44.5598,44.5689,44.4589,44.4956,832734.0
2022-08-31 15:00:00,48.52,48.65,48.5,48.55,1088477.0,44.4956,44.6148,44.4772,44.5231,1088477.0
2022-08-31 15:30:00,48.54,48.62,48.45,48.47,2423971.0,44.5139,44.5873,44.4314,44.4497,2423971.0
2022-09-01 09:30:00,48.07,48.16,47.98,48.05,1433133.0,44.0829,44.1654,44.0004,44.0646,1433133.0
2022-09-01 10:00:00,48.05,48.05,47.72,47.96,1952224.0,44.0646,44.0646,43.7619,43.982,1952224.0
2022-09-01 10:30:00,47.96,47.96,47.68,47.73,1158184.0,43.982,43.982,43.7252,43.7711,1158184.0
2022-09-01 11:00:00,47.72,47.88,47.7,47.76,1823025.0,43.7619,43.9087,43.7436,43.7986,1823025.0
2022-09-01 11:30:00,47.75,47.92,47.75,47.79,2115993.0,43.7894,43.9453,43.7894,43.8261,2115993.0
2022-09-01 12:00:00,47.79,47.92,47.78,47.87,964123.0,43.8261,43.9453,43.817,43.8995,964123.0
2022-09-01 12:30:00,47.88,47.89,47.76,47.8,1025169.0,43.9087,43.9178,43.7986,43.8353,1025169.0
2022-09-01 13:00:00,47.8,48.0,47.78,48.0,877527.0,43.8353,44.0187,43.817,44.0187,877527.0
2022-09-01 13:30:00,48.0,48.0,47.88,47.9,626375.0,44.0187,44.0187,43.9087,43.927,626375.0
2022-09-01 14:00:00,47.91,48.05,47.89,48.02,927731.0,43.9362,44.0646,43.9178,44.037,927731.0
2022-09-01 14:30:00,48.03,48.09,48.0,48.03,1336967.0,44.0462,44.1012,44.0187,44.0462,1336967.0
2022-09-01 15:00:00,48.02,48.16,48.01,48.03,995776.0,44.037,44.1654,44.0279,44.0462,995776.0
2022-09-01 15:30:00,48.03,48.15,48.02,48.13,3121841.0,44.0462,44.1563,44.037,44.1379,3121841.0
2022-09-02 09:30:00,48.08,48.13,47.87,47.9,1068463.0,44.0921,44.1379,43.8995,43.927,1068463.0
2022-09-02 10:00:00,47.91,48.17,47.86,48.17,940677.0,43.9362,44.1746,43.8903,44.1746,940677.0
2022-09-02 10:30:00,48.17,48.29,48.16,48.24,782555.0,44.1746,44.2847,44.1654,44.2388,782555.0
2022-09-02 11:00:00,48.23,48.31,48.2,48.25,677441.0,44.2296,44.303,44.2021,44.248,677441.0
2022-09-02 11:30:00,48.25,48.3,48.2,48.3,283049.0,44.248,44.2938,44.2021,44.2938,283049.0
2022-09-02 12:00:00,48.3,48.3,48.06,48.09,587162.0,44.2938,44.2938,44.0737,44.1012,587162.0
2022-09-02 12:30:00,48.09,48.12,47.89,47.95,625924.0,44.1012,44.1288,43.9178,43.9729,625924.0
2022-09-02 13:00:00,47.95,47.95,47.74,47.76,710903.0,43.9729,43.9729,43.7803,43.7986,710903.0
2022-09-02 13:30:00,47.76,47.86,47.71,47.76,488798.0,43.7986,43.8903,43.7528,43.7986,488798.0
2022-09-02 14:00:00,47.76,47.91,47.76,47.9,571454.0,43.7986,43.9362,43.7986,43.927,571454.0
2022-09-02 14:30:00,47.9,47.93,47.8,47.82,467428.0,43.927,43.9545,43.8353,43.8536,467428.0
2022-09-02 15:00:00,47.82,47.91,47.77,47.8,665195.0,43.8536,43.9362,43.8078,43.8353,665195.0
2022-09-02 15:30:00,47.8,47.81,47.67,47.77,1264091.0,43.8353,43.8445,43.7161,43.8078,1264091.0
2022-09-06 09:30:00,47.56,47.64,47.36,47.41,1416352.0,43.6152,43.6886,43.4318,43.4776,1416352.0
2022-09-06 10:00:00,47.41,47.41,47.14,47.3,1368504.0,43.4776,43.4776,43.23,43.3768,1368504.0
2022-09-06 10:30:00,47.3,47.44,47.24,47.38,1443864.0,43.3768,43.5052,43.3217,43.4501,1443864.0
2022-09-06 11:00:00,47.38,47.47,47.26,47.3,1142722.0,43.4501,43.5327,43.3401,43.3768,1142722.0
2022-09-06 11:30:00,47.3,47.44,47.28,47.41,1283300.0,43.3768,43.5052,43.3584,43.4776,1283300.0
2022-09-06 12:00:00,47.4,47.44,47.25,47.3,747791.0,43.4685,43.5052,43.3309,43.3768,747791.0
2022-09-06 12:30:00,47.31,47.34,47.26,47.3,663374.0,43.3859,43.4134,43.3401,43.3768,663374.0
2022-09-06 13:00:00,47.3,47.3,47.15,47.18,708389.0,43.3768,43.3768,43.2392,43.2667,708389.0
2022-09-06 13:30:00,47.17,47.23,47.14,47.2,495978.0,43.2575,43.3126,43.23,43.2851,495978.0
2022-09-06 14:00:00,47.2,47.29,47.18,47.23,867215.0,43.2851,43.3676,43.2667,43.3126,867215.0
2022-09-06 14:30:00,47.23,47.27,47.17,47.21,1126430.0,43.3126,43.3493,43.2575,43.2942,1126430.0
2022-09-06 15:00:00,47.21,47.26,47.17,47.21,878763.0,43.2942,43.3401,43.2575,43.2942,878763.0
2022-09-06 15:30:00,47.21,47.24,47.14,47.19,1370980.0,43.2942,43.3217,43.23,43.2759,1370980.0
2022-09-07 09:30:00,46.98,47.16,46.96,46.97,1249931.0,43.0833,43.2484,43.065,43.0741,1249931.0
2022-09-07 10:00:00,46.97,47.09,46.92,47.07,1055827.0,43.0741,43.1842,43.0283,43.1658,1055827.0
2022-09-07 10:30:00,47.08,47.2,47.08,47.16,660767.0,43.175,43.2851,43.175,43.2484,660767.0
2022-09-07 11:00:00,47.16,47.26,47.12,47.22,1685141.0,43.2484,43.3401,43.2117,43.3034,1685141.0
2022-09-07 11:30:00,47.22,47.28,47.19,47.25,616094.0,43.3034,43.3584,43.2759,43.3309,616094.0
2022-09-07 12:00:00,47.25,47.28,47.16,47.19,581953.0,43.3309,43.3584,43.2484,43.2759,581953.0
2022-09-07 12:30:00,47.19,47.29,47.16,47.22,2891044.0,43.2759,43.3676,43.2484,43.3034,2891044.0
2022-09-07 13:00:00,47.22,47.33,47.21,47.28,831566.0,43.3034,43.4043,43.2942,43.3584,831566.0
2022-09-07 13:30:00,47.29,47.42,47.28,47.39,690481.0,43.3676,43.4868,43.3584,43.4593,690481.0
2022-09-07 14:00:00,47.39,47.47,47.37,47.44,923322.0,43.4593,43.5327,43.441,43.5052,923322.0
2022-09-07 14:30:00,47.44,47.52,47.42,47.52,772483.0,43.5052,43.5785,43.4868,43.5785,772483.0
2022-09-07 15:00:00,47.52,47.57,47.49,47.56,735521.0,43.5785,43.6244,43.551,43.6152,735521.0
2022-09-07 15:30:00,47.55,47.59,47.52,47.56,1194058.0,43.606,43.6427,43.5785,43.6152,1194058.0
2022-09-08 09:30:00,47.13,47.26,47.0,47.22,1072630.0,43.2209,43.3401,43.1017,43.3034,1072630.0
2022-09-08 10:00:00,47.22,47.29,47.11,47.23,1339954.0,43.3034,43.3676,43.2025,43.3126,1339954.0
2022-09-08 10:30:00,47.23,47.32,47.2,47.31,1069457.0,43.3126,43.3951,43.2851,43.3859,1069457.0
2022-09-08 11:00:00,47.3,47.4,47.3,47.34,903566.0,43.3768,43.4685,43.3768,43.4134,903566.0
2022-09-08 11:30:00,47.35,47.38,47.24,47.25,517479.0,43.4226,43.4501,43.3217,43.3309,517479.0
2022-09-08 12:00:00,47.26,47.27,47.0,47.08,1073984.0,43.3401,43.3493,43.1017,43.175,1073984.0
2022-09-08 12:30:00,47.08,47.26,47.06,47.22,702547.0,43.175,43.3401,43.1567,43.3034,702547.0
2022-09-08 13:00:00,47.22,47.32,47.16,47.3,605877.0,43.3034,43.3951,43.2484,43.3768,605877.0
2022-09-08 13:30:00,47.3,47.35,47.21,47.26,517360.0,43.3768,43.4226,43.2942,43.3401,517360.0
2022-09-08 14:00:00,47.26,47.32,47.25,47.29,683010.0,43.3401,43.3951,43.3309,43.3676,683010.0
2022-09-08 14:30:00,47.29,47.33,47.22,47.25,788560.0,43.3676,43.4043,43.3034,43.3309,788560.0
2022-09-08 15:00:00,47.25,47.32,47.21,47.28,1116286.0,43.3309,43.3951,43.2942,43.3584,1116286.0
2022-09-08 15:30:00,47.28,47.38,47.21,47.37,1694871.0,43.3584,43.4501,43.2942,43.441,1694871.0
2022-09-09 09:30:00,47.76,48.06,47.76,48.06,963729.0,43.7986,44.0737,43.7986,44.0737,963729.0
2022-09-09 10:00:00,48.05,48.15,47.99,48.05,1072827.0,44.0646,44.1563,44.0095,44.0646,1072827.0
2022-09-09 10:30:00,48.05,48.12,48.01,48.07,765194.0,44.0646,44.1288,44.0279,44.0829,765194.0
2022-09-09 11:00:00,48.07,48.07,47.98,48.02,1003244.0,44.0829,44.0829,44.0004,44.037,1003244.0
2022-09-09 11:30:00,48.01,48.06,47.98,48.05,757417.0,44.0279,44.0737,44.0004,44.0646,757417.0
2022-09-09 12:00:00,48.05,48.06,47.95,47.98,1091768.0,44.0646,44.0737,43.9729,44.0004,1091768.0
2022-09-09 12:30:00,47.98,48.04,47.96,48.04,432599.0,44.0004,44.0554,43.982,44.0554,432599.0
2022-09-09 13:00:00,48.04,48.07,48.0,48.05,275716.0,44.0554,44.0829,44.0187,44.0646,275716.0
2022-09-09 13:30:00,48.06,48.08,48.01,48.03,366563.0,44.0737,44.0921,44.0279,44.0462,366563.0
2022-09-09 14:00:00,48.03,48.04,47.98,48.04,408295.0,44.0462,44.0554,44.0004,44.0554,408295.0
2022-09-09 14:30:00,48.04,48.04,47.98,48.02,886446.0,44.0554,44.0554,44.0004,44.037,886446.0
2022-09-09 15:00:00,48.01,48.05,48.0,48.04,750810.0,44.0279,44.0646,44.0187,44.0554,750810.0
2022-09-09 15:30:00,48.04,48.07,48.01,48.05,814910.0,44.0554,44.0829,44.0279,44.0646,814910.0
2022-09-12 09:30:00,48.48,48.64,48.38,48.64,905575.0,44.4589,44.6056,44.3672,44.6056,905575.0
2022-09-12 10:00:00,48.64,48.75,48.61,48.73,926567.0,44.6056,44.7065,44.5781,44.6882,926567.0
2022-09-12 10:30:00,48.74,48.76,48.67,48.69,602714.0,44.6973,44.7157,44.6331,44.6515,602714.0
2022-09-12 11:00:00,48.68,48.75,48.62,48.75,271360.0,44.6423,44.7065,44.5873,44.7065,271360.0
2022-09-12 11:30:00,48.76,48.78,48.64,48.66,504054.0,44.7157,44.734,44.6056,44.624,504054.0
2022-09-12 12:00:00,48.66,48.72,48.63,48.7,997662.0,44.624,44.679,44.5965,44.6606,997662.0
2022-09-12 12:30:00,48.7,48.76,48.68,48.75,523864.0,44.6606,44.7157,44.6423,44.7065,523864.0
2022-09-12 13:00:00,48.75,48.79,48.7,48.78,601141.0,44.7065,44.7432,44.6606,44.734,601141.0
2022-09-12 13:30:00,48.78,48.79,48.75,48.78,492300.0,44.734,44.7432,44.7065,44.734,492300.0
2022-09-12 14:00:00,48.78,48.79,48.68,48.69,948319.0,44.734,44.7432,44.6423,44.6515,948319.0
2022-09-12 14:30:00,48.69,48.73,48.66,48.71,613927.0,44.6515,44.6882,44.624,44.6698,613927.0
2022-09-12 15:00:00,48.72,48.75,48.68,48.71,955110.0,44.679,44.7065,44.6423,44.6698,955110.0
2022-09-12 15:30:00,48.71,48.73,48.68,48.73,2718952.0,44.6698,44.6882,44.6423,44.6882,2718952.0
2022-09-13 09:30:00,47.74,47.96,47.73,47.83,1428095.0,43.7803,43.982,43.7711,43.8628,1428095.0
2022-09-13 10:00:00,47.83,47.91,47.72,47.86,926903.0,43.8628,43.9362,43.7619,43.8903,926903.0
2022-09-13 10:30:00,47.84,47.87,47.66,47.72,611019.0,43.872,43.8995,43.7069,43.7619,611019.0
2022-09-13 11:00:00,47.71,47.75,47.6,47.62,496449.0,43.7528,43.7894,43.6519,43.6702,496449.0
2022-09-13 11:30:00,47.63,47.67,47.61,47.65,500833.0,43.6794,43.7161,43.6611,43.6977,500833.0
2022-09-13 12:00:00,47.64,47.73,47.62,47.65,385998.0,43.6886,43.7711,43.6702,43.6977,385998.0
2022-09-13 12:30:00,47.65,47.68,47.61,47.66,540430.0,43.6977,43.7252,43.6611,43.7069,540430.0
2022-09-13 13:00:00,47.66,47.71,47.63,47.71,794456.0,43.7069,43.7528,43.6794,43.7528,794456.0
2022-09-13 13:30:00,47.71,47.72,47.59,47.61,486814.0,43.7528,43.7619,43.6427,43.6611,486814.0
2022-09-13 14:00:00,47.61,47.62,47.5,47.51,579505.0,43.6611,43.6702,43.5602,43.5693,579505.0
2022-09-13 14:30:00,47.52,47.52,47.28,47.34,899333.0,43.5785,43.5785,43.3584,43.4134,899333.0
2022-09-13 15:00:00,47.34,47.39,47.25,47.25,892702.0,43.4134,43.4593,43.3309,43.3309,892702.0
2022-09-13 15:30:00,47.26,47.27,47.13,47.21,1955495.0,43.3401,43.3493,43.2209,43.2942,1955495.0
2022-09-14 09:30:00,47.54,47.6,47.4,47.53,1641239.0,43.5969,43.6519,43.4685,43.5877,1641239.0
2022-09-14 10:00:00,47.53,47.54,47.3,47.31,1108303.0,43.5877,43.5969,43.3768,43.3859,1108303.0
2022-09-14 10:30:00,47.31,47.57,47.28,47.52,946646.0,43.3859,43.6244,43.3584,43.5785,946646.0
2022-09-14 11:00:00,47.52,47.6,47.47,47.5,1067736.0,43.5785,43.6519,43.5327,43.5602,1067736.0
2022-09-14 11:30:00,47.5,47.6,47.47,47.56,657867.0,43.5602,43.6519,43.5327,43.6152,657867.0
2022-09-14 12:00:00,47.56,47.59,47.51,47.54,501913.0,43.6152,43.6427,43.5693,43.5969,501913.0
2022-09-14 12:30:00,47.55,47.62,47.51,47.57,507564.0,43.606,43.6702,43.5693,43.6244,507564.0
2022-09-14 13:00:00,47.57,47.6,47.52,47.55,634981.0,43.6244,43.6519,43.5785,43.606,634981.0
2022-09-14 13:30:00,47.55,47.56,47.4,47.43,771449.0,43.606,43.6152,43.4685,43.496,771449.0
2022-09-14 14:00:00,47.43,47.46,47.39,47.43,1700656.0,43.496,43.5235,43.4593,43.496,1700656.0
2022-09-14 14:30:00,47.43,47.48,47.39,47.41,1561091.0,43.496,43.5418,43.4593,43.4776,1561091.0
2022-09-14 15:00:00,47.4,47.44,47.3,47.33,1717754.0,43.4685,43.5052,43.3768,43.4043,1717754.0
2022-09-14 15:30:00,47.34,47.52,47.28,47.5,1102375.0,43.4134,43.5785,43.3584,43.5602,1102375.0
2022-09-15 09:30:00,47.16,47.42,47.09,47.4,1486830.0,43.2484,43.4868,43.1842,43.4685,1486830.0
2022-09-15 10:00:00,47.41,47.46,47.22,47.23,736430.0,43.4776,43.5235,43.3034,43.3126,736430.0
2022-09-15 10:30:00,47.21,47.25,47.05,47.07,1089258.0,43.2942,43.3309,43.1475,43.1658,1089258.0
2022-09-15 11:00:00,47.06,47.16,47.02,47.14,1144199.0,43.1567,43.2484,43.12,43.23,1144199.0
2022-09-15 11:30:00,47.14,47.2,47.06,47.1,375300.0,43.23,43.2851,43.1567,43.1934,375300.0
2022-09-15 12:00:00,47.11,47.14,47.04,47.05,1948216.0,43.2025,43.23,43.1383,43.1475,1948216.0
2022-09-15 12:30:00,47.05,47.15,47.05,47.14,340193.0,43.1475,43.2392,43.1475,43.23,340193.0
2022-09-15 13:00:00,47.15,47.3,47.15,47.27,574113.0,43.2392,43.3768,43.2392,43.3493,574113.0
2022-09-15 13:30:00,47.26,47.27,47.12,47.15,654196.0,43.3401,43.3493,43.2117,43.2392,654196.0
2022-09-15 14:00:00,47.15,47.15,47.06,47.11,992377.0,43.2392,43.2392,43.1567,43.2025,992377.0
2022-09-15 14:30:00,47.11,47.14,47.03,47.05,987817.0,43.2025,43.23,43.1292,43.1475,987817.0
2022-09-15 15:00:00,47.04,47.07,46.92,46.94,1548947.0,43.1383,43.1658,43.0283,43.0466,1548947.0
2022-09-15 15:30:00,46.93,47.06,46.92,47.02,1808642.0,43.0375,43.1567,43.0283,43.12,1808642.0
2022-09-16 09:30:00,46.55,46.56,46.36,46.39,1392791.0,42.689,42.6981,42.5147,42.5422,1392791.0
2022-09-16 10:00:00,46.39,46.66,46.39,46.59,1531069.0,42.5422,42.7899,42.5422,42.7257,1531069.0
2022-09-16 10:30:00,46.6,46.71,46.56,46.57,1299664.0,42.7348,42.8357,42.6981,42.7073,1299664.0
2022-09-16 11:00:00,46.57,46.6,46.47,46.5,1162622.0,42.7073,42.7348,42.6156,42.6431,1162622.0
2022-09-16 11:30:00,46.5,46.53,46.4,46.48,1496608.0,42.6431,42.6706,42.5514,42.6248,1496608.0
2022-09-16 12:00:00,46.48,46.51,46.35,46.36,2100426.0,42.6248,42.6523,42.5056,42.5147,2100426.0
2022-09-16 12:30:00,46.37,46.43,46.35,46.43,744202.0,42.5239,42.5789,42.5056,42.5789,744202.0
2022-09-16 13:00:00,46.43,46.43,46.34,46.37,1090713.0,42.5789,42.5789,42.4964,42.5239,1090713.0
2022-09-16 13:30:00,46.37,46.45,46.34,46.37,911621.0,42.5239,42.5973,42.4964,42.5239,911621.0
2022-09-16 14:00:00,46.37,46.51,46.36,46.48,1433950.0,42.5239,42.6523,42.5147,42.6248,1433950.0
2022-09-16 14:30:00,46.48,46.53,46.43,46.51,932192.0,42.6248,42.6706,42.5789,42.6523,932192.0
2022-09-16 15:00:00,46.5,46.58,46.47,46.5,1051943.0,42.6431,42.7165,42.6156,42.6431,1051943.0
2022-09-16 15:30:00,46.5,46.58,46.44,46.54,2473822.0,42.6431,42.7165,42.5881,42.6798,2473822.0
2022-09-19 09:30:00,46.15,46.37,46.15,46.3,963325.0,42.3222,42.5239,42.3222,42.4597,963325.0
2022-09-19 10:00:00,46.3,46.34,46.21,46.31,1426327.0,42.4597,42.4964,42.3772,42.4689,1426327.0
2022-09-19 10:30:00,46.31,46.48,46.28,46.45,1294299.0,42.4689,42.6248,42.4414,42.5973,1294299.0
2022-09-19 11:00:00,46.44,46.53,46.42,46.42,1537529.0,42.5881,42.6706,42.5698,42.5698,1537529.0
2022-09-19 11:30:00,46.43,46.48,46.37,46.43,397162.0,42.5789,42.6248,42.5239,42.5789,397162.0
2022-09-19 12:00:00,46.43,46.48,46.4,46.46,622289.0,42.5789,42.6248,42.5514,42.6064,622289.0
2022-09-19 12:30:00,46.45,46.58,46.44,46.57,1453916.0,42.5973,42.7165,42.5881,42.7073,1453916.0
2022-09-19 13:00:00,46.56,46.59,46.52,46.56,778744.0,42.6981,42.7257,42.6615,42.6981,778744.0
2022-09-19 13:30:00,46.57,46.57,46.5,46.52,746429.0,42.7073,42.7073,42.6431,42.6615,746429.0
2022-09-19 14:00:00,46.52,46.54,46.49,46.53,1137724.0,42.6615,42.6798,42.634,42.6706,1137724.0
2022-09-19 14:30:00,46.52,46.59,46.52,46.59,1194027.0,42.6615,42.7257,42.6615,42.7257,1194027.0
2022-09-19 15:00:00,46.59,46.7,46.59,46.68,1548637.0,42.7257,42.8265,42.7257,42.8082,1548637.0
2022-09-19 15:30:00,46.68,46.71,46.66,46.68,1641822.0,42.8082,42.8357,42.7899,42.8082,1641822.0
2022-09-20 09:30:00,46.47,46.52,46.4,46.45,863176.0,42.6156,42.6615,42.5514,42.5973,863176.0
2022-09-20 10:00:00,46.45,46.57,46.41,46.53,1345022.0,42.5973,42.7073,42.5606,42.6706,1345022.0
2022-09-20 10:30:00,46.53,46.57,46.45,46.56,866191.0,42.6706,42.7073,42.5973,42.6981,866191.0
2022-09-20 11:00:00,46.56,46.64,46.52,46.57,600943.0,42.6981,42.7715,42.6615,42.7073,600943.0
2022-09-20 11:30:00,46.56,46.63,46.53,46.61,576102.0,42.6981,42.7623,42.6706,42.744,576102.0
2022-09-20 12:00:00,46.62,46.64,46.53,46.54,561155.0,42.7532,42.7715,42.6706,42.6798,561155.0
2022-09-20 12:30:00,46.53,46.54,46.47,46.51,360006.0,42.6706,42.6798,42.6156,42.6523,360006.0
2022-09-20 13:00:00,46.5,46.52,46.37,46.39,618098.0,42.6431,42.6615,42.5239,42.5422,618098.0
2022-09-20 13:30:00,46.38,46.39,46.29,46.32,943284.0,42.5331,42.5422,42.4505,42.4781,943284.0
2022-09-20 14:00:00,46.32,46.39,46.3,46.37,1100157.0,42.4781,42.5422,42.4597,42.5239,1100157.0
2022-09-20 14:30:00,46.36,46.43,46.28,46.41,870982.0,42.5147,42.5789,42.4414,42.5606,870982.0
2022-09-20 15:00:00,46.4,46.49,46.38,46.47,1312911.0,42.5514,42.634,42.5331,42.6156,1312911.0
2022-09-20 15:30:00,46.46,46.54,46.43,46.46,1590344.0,42.6064,42.6798,42.5789,42.6064,1590344.0
2022-09-21 09:30:00,46.17,46.17,45.99,46.04,1743691.0,42.3405,42.3405,42.1754,42.2213,1743691.0
2022-09-21 10:00:00,46.04,46.16,46.01,46.16,614093.0,42.2213,42.3313,42.1938,42.3313,614093.0
2022-09-21 10:30:00,46.16,46.16,46.0,46.03,558883.0,42.3313,42.3313,42.1846,42.2121,558883.0
2022-09-21 11:00:00,46.04,46.08,46.0,46.07,617287.0,42.2213,42.258,42.1846,42.2488,617287.0
2022-09-21 11:30:00,46.07,46.13,46.06,46.08,905105.0,42.2488,42.3038,42.2396,42.258,905105.0
2022-09-21 12:00:00,46.08,46.08,46.04,46.07,712434.0,42.258,42.258,42.2213,42.2488,712434.0
2022-09-21 12:30:00,46.07,46.09,46.01,46.02,387380.0,42.2488,42.2671,42.1938,42.2029,387380.0
2022-09-21 13:00:00,46.02,46.02,45.97,46.01,422946.0,42.2029,42.2029,42.1571,42.1938,422946.0
2022-09-21 13:30:00,46.01,46.08,46.0,46.06,538705.0,42.1938,42.258,42.1846,42.2396,538705.0
2022-09-21 14:00:00,46.07,46.07,45.62,45.86,1920807.0,42.2488,42.2488,41.8361,42.0562,1920807.0
2022-09-21 14:30:00,45.85,46.46,45.76,46.38,3017117.0,42.047,42.6064,41.9645,42.5331,3017117.0
2022-09-21 15:00:00,46.39,46.42,45.93,45.94,1579093.0,42.5422,42.5698,42.1204,42.1296,1579093.0
2022-09-21 15:30:00,45.93,45.97,45.7,45.71,1501557.0,42.1204,42.1571,41.9095,41.9186,1501557.0
2022-09-22 09:30:00,45.69,45.8,45.5,45.55,835254.0,41.9003,42.0012,41.7261,41.7719,835254.0
2022-09-22 10:00:00,45.54,45.63,45.47,45.61,1347081.0,41.7627,41.8453,41.6986,41.8269,1347081.0
2022-09-22 10:30:00,45.61,45.65,45.44,45.45,1474086.0,41.8269,41.8636,41.671,41.6802,1474086.0
2022-09-22 11:00:00,45.45,45.52,45.38,45.43,1403045.0,41.6802,41.7444,41.616,41.6619,1403045.0
2022-09-22 11:30:00,45.43,45.52,45.4,45.46,1055262.0,41.6619,41.7444,41.6344,41.6894,1055262.0
2022-09-22 12:00:00,45.46,45.54,45.43,45.47,1424699.0,41.6894,41.7627,41.6619,41.6986,1424699.0
2022-09-22 12:30:00,45.47,45.57,45.43,45.52,2267358.0,41.6986,41.7903,41.6619,41.7444,2267358.0
2022-09-22 13:00:00,45.51,45.54,45.45,45.53,833727.0,41.7352,41.7627,41.6802,41.7536,833727.0
2022-09-22 13:30:00,45.53,45.6,45.51,45.56,1205389.0,41.7536,41.8178,41.7352,41.7811,1205389.0
2022-09-22 14:00:00,45.56,45.57,45.43,45.47,824343.0,41.7811,41.7903,41.6619,41.6986,824343.0
2022-09-22 14:30:00,45.48,45.58,45.46,45.56,943527.0,41.7077,41.7994,41.6894,41.7811,943527.0
2022-09-22 15:00:00,45.57,45.68,45.56,45.61,1767171.0,41.7903,41.8911,41.7811,41.8269,1767171.0
2022-09-22 15:30:00,45.62,45.69,45.5,45.51,1783567.0,41.8361,41.9003,41.7261,41.7352,1783567.0
2022-09-23 09:30:00,44.65,44.71,44.4,44.4,1559396.0,40.9466,41.0016,40.7173,40.7173,1559396.0
2022-09-23 10:00:00,44.4,44.52,44.36,44.51,1364024.0,40.7173,40.8274,40.6806,40.8182,1364024.0
2022-09-23 10:30:00,44.52,44.52,44.4,44.41,1577064.0,40.8274,40.8274,40.7173,40.7265,1577064.0
2022-09-23 11:00:00,44.41,44.55,44.37,44.44,1018947.0,40.7265,40.8549,40.6898,40.754,1018947.0
2022-09-23 11:30:00,44.44,44.51,44.38,44.44,3329938.0,40.754,40.8182,40.699,40.754,3329938.0
2022-09-23 12:00:00,44.43,44.46,44.26,44.27,1810258.0,40.7448,40.7723,40.5889,40.5981,1810258.0
2022-09-23 12:30:00,44.27,44.41,44.23,44.4,1227251.0,40.5981,40.7265,40.5614,40.7173,1227251.0
2022-09-23 13:00:00,44.4,44.44,44.31,44.31,1288551.0,40.7173,40.754,40.6348,40.6348,1288551.0
2022-09-23 13:30:00,44.32,44.34,44.25,44.3,1379243.0,40.6439,40.6623,40.5797,40.6256,1379243.0
2022-09-23 14:00:00,44.3,44.33,44.18,44.23,930695.0,40.6256,40.6531,40.5156,40.5614,930695.0
2022-09-23 14:30:00,44.23,44.25,44.14,44.16,1331080.0,40.5614,40.5797,40.4789,40.4972,1331080.0
2022-09-23 15:00:00,44.16,44.33,44.15,44.29,1795710.0,40.4972,40.6531,40.488,40.6164,1795710.0
2022-09-23 15:30:00,44.29,44.43,44.28,44.39,3143920.0,40.6164,40.7448,40.6073,40.7081,3143920.0
2022-09-26 09:30:00,44.04,44.19,44.0,44.15,2339055.0,40.3872,40.5247,40.3505,40.488,2339055.0
2022-09-26 10:00:00,44.16,44.26,44.07,44.21,1647286.0,40.4972,40.5889,40.4147,40.5431,1647286.0
2022-09-26 10:30:00,44.21,44.22,44.06,44.11,1124891.0,40.5431,40.5522,40.4055,40.4514,1124891.0
2022-09-26 11:00:00,44.11,44.14,43.95,43.95,1564665.0,40.4514,40.4789,40.3046,40.3046,1564665.0
2022-09-26 11:30:00,43.94,43.98,43.85,43.95,971500.0,40.2955,40.3321,40.2129,40.3046,971500.0
2022-09-26 12:00:00,43.95,43.95,43.79,43.82,540106.0,40.3046,40.3046,40.1579,40.1854,540106.0
2022-09-26 12:30:00,43.81,43.89,43.73,43.86,1324040.0,40.1762,40.2496,40.1029,40.2221,1324040.0
2022-09-26 13:00:00,43.85,43.86,43.68,43.72,616732.0,40.2129,40.2221,40.057,40.0937,616732.0
2022-09-26 13:30:00,43.72,43.76,43.66,43.67,960319.0,40.0937,40.1304,40.0387,40.0479,960319.0
2022-09-26 14:00:00,43.67,43.8,43.66,43.74,948975.0,40.0479,40.1671,40.0387,40.112,948975.0
2022-09-26 14:30:00,43.73,43.86,43.69,43.82,806914.0,40.1029,40.2221,40.0662,40.1854,806914.0
2022-09-26 15:00:00,43.83,43.9,43.8,43.85,2213571.0,40.1946,40.2588,40.1671,40.2129,2213571.0
2022-09-26 15:30:00,43.84,43.94,43.76,43.77,5162114.0,40.2038,40.2955,40.1304,40.1396,5162114.0
2022-09-27 09:30:00,44.08,44.38,44.08,44.16,1589631.0,40.4238,40.699,40.4238,40.4972,1589631.0
2022-09-27 10:00:00,44.16,44.17,43.95,43.98,12959307.0,40.4972,40.5064,40.3046,40.3321,12959307.0
2022-09-27 10:30:00,43.97,44.17,43.97,44.12,3317107.0,40.323,40.5064,40.323,40.4605,3317107.0
2022-09-27 11:00:00,44.12,44.14,43.87,43.89,1007229.0,40.4605,40.4789,40.2313,40.2496,1007229.0
2022-09-27 11:30:00,43.89,43.97,43.79,43.79,696312.0,40.2496,40.323,40.1579,40.1579,696312.0
2022-09-27 12:00:00,43.79,43.81,43.6,43.69,1227524.0,40.1579,40.1762,39.9837,40.0662,1227524.0
2022-09-27 12:30:00,43.69,43.73,43.58,43.69,974885.0,40.0662,40.1029,39.9653,40.0662,974885.0
2022-09-27 13:00:00,43.68,43.68,43.56,43.59,1405665.0,40.057,40.057,39.947,39.9745,1405665.0
2022-09-27 13:30:00,43.59,43.65,43.53,43.64,853833.0,39.9745,40.0295,39.9195,40.0203,853833.0
2022-09-27 14:00:00,43.64,43.7,43.58,43.64,1038373.0,40.0203,40.0754,39.9653,40.0203,1038373.0
2022-09-27 14:30:00,43.63,43.81,43.6,43.81,1176532.0,40.0112,40.1762,39.9837,40.1762,1176532.0
2022-09-27 15:00:00,43.8,43.8,43.72,43.73,2559828.0,40.1671,40.1671,40.0937,40.1029,2559828.0
2022-09-27 15:30:00,43.73,43.77,43.66,43.73,4077158.0,40.1029,40.1396,40.0387,40.1029,4077158.0
2022-09-28 09:30:00,43.42,43.69,43.34,43.56,1528092.0,39.8186,40.0662,39.7452,39.947,1528092.0
2022-09-28 10:00:00,43.56,43.7,43.5,43.7,2119897.0,39.947,40.0754,39.892,40.0754,2119897.0
2022-09-28 10:30:00,43.7,43.8,43.66,43.67,1852891.0,40.0754,40.1671,40.0387,40.0479,1852891.0
2022-09-28 11:00:00,43.67,43.76,43.64,43.68,1293157.0,40.0479,40.1304,40.0203,40.057,1293157.0
2022-09-28 11:30:00,43.68,43.85,43.65,43.84,1615422.0,40.057,40.2129,40.0295,40.2038,1615422.0
2022-09-28 12:00:00,43.84,44.02,43.83,43.91,663708.0,40.2038,40.3688,40.1946,40.2679,663708.0
2022-09-28 12:30:00,43.91,43.97,43.88,43.96,702570.0,40.2679,40.323,40.2404,40.3138,702570.0
2022-09-28 13:00:00,43.96,44.05,43.93,44.03,2382318.0,40.3138,40.3963,40.2863,40.378,2382318.0
2022-09-28 13:30:00,44.03,44.06,43.95,43.98,1584416.0,40.378,40.4055,40.3046,40.3321,1584416.0
2022-09-28 14:00:00,43.99,44.03,43.98,44.01,917026.0,40.3413,40.378,40.3321,40.3597,917026.0
2022-09-28 14:30:00,44.02,44.11,44.0,44.09,926840.0,40.3688,40.4514,40.3505,40.433,926840.0
2022-09-28 15:00:00,44.09,44.21,44.07,44.16,2047081.0,40.433,40.5431,40.4147,40.4972,2047081.0
2022-09-28 15:30:00,44.16,44.2,44.1,44.11,2365957.0,40.4972,40.5339,40.4422,40.4514,2365957.0
2022-09-29 09:30:00,43.33,43.37,43.03,43.05,2277434.0,39.7361,39.7727,39.4609,39.4793,2277434.0
2022-09-29 10:00:00,43.06,43.07,42.82,42.94,1602934.0,39.4884,39.4976,39.2684,39.3784,1602934.0
2022-09-29 10:30:00,42.93,43.08,42.79,43.05,1363181.0,39.3692,39.5068,39.2408,39.4793,1363181.0
2022-09-29 11:00:00,43.05,43.18,43.0,43.05,1385472.0,39.4793,39.5985,39.4334,39.4793,1385472.0
2022-09-29 11:30:00,43.05,43.23,43.01,43.2,1040375.0,39.4793,39.6443,39.4426,39.6168,1040375.0
2022-09-29 12:00:00,43.21,43.25,43.1,43.12,1394595.0,39.626,39.6627,39.5251,39.5435,1394595.0
2022-09-29 12:30:00,43.13,43.2,43.09,43.09,762650.0,39.5526,39.6168,39.516,39.516,762650.0
2022-09-29 13:00:00,43.09,43.15,43.05,43.11,1087108.0,39.516,39.571,39.4793,39.5343,1087108.0
2022-09-29 13:30:00,43.11,43.13,42.98,42.98,622494.0,39.5343,39.5526,39.4151,39.4151,622494.0
2022-09-29 14:00:00,42.98,43.01,42.87,42.98,873332.0,39.4151,39.4426,39.3142,39.4151,873332.0
2022-09-29 14:30:00,42.97,43.05,42.94,42.97,928896.0,39.4059,39.4793,39.3784,39.4059,928896.0
2022-09-29 15:00:00,42.97,43.11,42.96,43.06,1760020.0,39.4059,39.5343,39.3967,39.4884,1760020.0
2022-09-29 15:30:00,43.05,43.21,43.05,43.16,3096967.0,39.4793,39.626,39.4793,39.5802,3096967.0
2022-09-30 09:30:00,43.07,43.27,43.04,43.22,1900297.0,39.4976,39.681,39.4701,39.6352,1900297.0
2022-09-30 10:00:00,43.23,43.26,43.13,43.22,1193679.0,39.6443,39.6719,39.5526,39.6352,1193679.0
2022-09-30 10:30:00,43.23,43.37,43.21,43.37,1787215.0,39.6443,39.7727,39.626,39.7727,1787215.0
2022-09-30 11:00:00,43.38,43.45,43.31,43.36,1597860.0,39.7819,39.8461,39.7177,39.7636,1597860.0
2022-09-30 11:30:00,43.37,43.41,43.22,43.27,1011176.0,39.7727,39.8094,39.6352,39.681,1011176.0
2022-09-30 12:00:00,43.26,43.26,43.14,43.18,472519.0,39.6719,39.6719,39.5618,39.5985,472519.0
2022-09-30 12:30:00,43.18,43.26,43.17,43.21,618467.0,39.5985,39.6719,39.5893,39.626,618467.0
2022-09-30 13:00:00,43.21,43.22,43.14,43.21,738568.0,39.626,39.6352,39.5618,39.626,738568.0
2022-09-30 13:30:00,43.21,43.23,43.11,43.13,810616.0,39.626,39.6443,39.5343,39.5526,810616.0
2022-09-30 14:00:00,43.13,43.19,43.09,43.14,960855.0,39.5526,39.6077,39.516,39.5618,960855.0
2022-09-30 14:30:00,43.14,43.19,43.03,43.05,765867.0,39.5618,39.6077,39.4609,39.4793,765867.0
2022-09-30 15:00:00,43.05,43.18,43.04,43.11,3031777.0,39.4793,39.5985,39.4701,39.5343,3031777.0
2022-09-30 15:30:00,43.12,43.14,42.95,43.01,6837205.0,39.5435,39.5618,39.3876,39.4426,6837205.0
2022-10-03 09:30:00,43.32,43.35,43.11,43.27,1351447.0,39.7269,39.7544,39.5343,39.681,1351447.0
2022-10-03 10:00:00,43.28,43.62,43.28,43.58,2076750.0,39.6902,40.002,39.6902,39.9653,2076750.0
2022-10-03 10:30:00,43.59,43.69,43.58,43.62,1145223.0,39.9745,40.0662,39.9653,40.002,1145223.0
2022-10-03 11:00:00,43.62,43.75,43.59,43.65,1224830.0,40.002,40.1212,39.9745,40.0295,1224830.0
2022-10-03 11:30:00,43.65,43.69,43.56,43.59,643454.0,40.0295,40.0662,39.947,39.9745,643454.0
2022-10-03 12:00:00,43.6,43.69,43.59,43.59,487863.0,39.9837,40.0662,39.9745,39.9745,487863.0
2022-10-03 12:30:00,43.59,43.64,43.56,43.61,611276.0,39.9745,40.0203,39.947,39.9928,611276.0
2022-10-03 13:00:00,43.62,43.71,43.61,43.67,935312.0,40.002,40.0845,39.9928,40.0479,935312.0
2022-10-03 13:30:00,43.68,43.73,43.67,43.7,1158040.0,40.057,40.1029,40.0479,40.0754,1158040.0
2022-10-03 14:00:00,43.7,43.8,43.69,43.8,1967655.0,40.0754,40.1671,40.0662,40.1671,1967655.0
2022-10-03 14:30:00,43.8,43.82,43.76,43.8,910100.0,40.1671,40.1854,40.1304,40.1671,910100.0
2022-10-03 15:00:00,43.8,43.8,43.73,43.77,2360541.0,40.1671,40.1671,40.1029,40.1396,2360541.0
2022-10-03 15:30:00,43.77,43.79,43.69,43.71,3439995.0,40.1396,40.1579,40.0662,40.0845,3439995.0
2022-10-04 09:30:00,44.64,44.85,44.6,44.84,2221904.0,40.9374,41.13,40.9007,41.1208,2221904.0
2022-10-04 10:00:00,44.87,45.0,44.85,44.94,831503.0,41.1483,41.2675,41.13,41.2125,831503.0
2022-10-04 10:30:00,44.93,45.1,44.91,45.09,916291.0,41.2033,41.3592,41.185,41.3501,916291.0
2022-10-04 11:00:00,45.09,45.21,45.07,45.2,808115.0,41.3501,41.4601,41.3317,41.4509,808115.0
2022-10-04 11:30:00,45.21,45.22,45.08,45.16,626918.0,41.4601,41.4693,41.3409,41.4143,626918.0
2022-10-04 12:00:00,45.15,45.2,45.09,45.19,606888.0,41.4051,41.4509,41.3501,41.4418,606888.0
2022-10-04 12:30:00,45.18,45.2,44.98,45.01,571848.0,41.4326,41.4509,41.2492,41.2767,571848.0
2022-10-04 13:00:00,45.01,45.02,44.83,44.92,1374377.0,41.2767,41.2859,41.1116,41.1942,1374377.0
2022-10-04 13:30:00,44.92,45.06,44.9,45.04,1049777.0,41.1942,41.3226,41.1758,41.3042,1049777.0
2022-10-04 14:00:00,45.03,45.11,44.99,45.03,1589228.0,41.295,41.3684,41.2584,41.295,1589228.0
2022-10-04 14:30:00,45.03,45.14,45.02,45.12,993404.0,41.295,41.3959,41.2859,41.3776,993404.0
2022-10-04 15:00:00,45.12,45.13,44.99,45.05,1327693.0,41.3776,41.3868,41.2584,41.3134,1327693.0
2022-10-04 15:30:00,45.05,45.13,45.03,45.12,2330402.0,41.3134,41.3868,41.295,41.3776,2330402.0
2022-10-05 09:30:00,44.91,45.1,44.88,44.97,1329953.0,41.185,41.3592,41.1575,41.24,1329953.0
2022-10-05 10:00:00,44.97,44.97,44.63,44.65,1058118.0,41.24,41.24,40.9282,40.9466,1058118.0
2022-10-05 10:30:00,44.64,44.73,44.6,44.65,1207615.0,40.9374,41.0199,40.9007,40.9466,1207615.0
2022-10-05 11:00:00,44.65,44.78,44.64,44.77,1290605.0,40.9466,41.0658,40.9374,41.0566,1290605.0
2022-10-05 11:30:00,44.78,44.87,44.76,44.83,851638.0,41.0658,41.1483,41.0474,41.1116,851638.0
2022-10-05 12:00:00,44.83,45.0,44.78,44.9,521287.0,41.1116,41.2675,41.0658,41.1758,521287.0
2022-10-05 12:30:00,44.9,44.99,44.87,44.94,610064.0,41.1758,41.2584,41.1483,41.2125,610064.0
2022-10-05 13:00:00,44.94,45.12,44.92,45.08,732805.0,41.2125,41.3776,41.1942,41.3409,732805.0
2022-10-05 13:30:00,45.08,45.09,44.97,44.98,1088900.0,41.3409,41.3501,41.24,41.2492,1088900.0
2022-10-05 14:00:00,44.98,45.08,44.97,45.06,937019.0,41.2492,41.3409,41.24,41.3226,937019.0
2022-10-05 14:30:00,45.06,45.16,45.03,45.16,721116.0,41.3226,41.4143,41.295,41.4143,721116.0
2022-10-05 15:00:00,45.16,45.23,45.14,45.15,732860.0,41.4143,41.4785,41.3959,41.4051,732860.0
2022-10-05 15:30:00,45.15,45.19,45.03,45.07,2590466.0,41.4051,41.4418,41.295,41.3317,2590466.0
2022-10-06 09:30:00,44.96,45.19,44.92,45.02,1264695.0,41.2309,41.4418,41.1942,41.2859,1264695.0
2022-10-06 10:00:00,45.02,45.02,44.84,44.87,1259933.0,41.2859,41.2859,41.1208,41.1483,1259933.0
2022-10-06 10:30:00,44.86,45.02,44.79,45.02,637212.0,41.1391,41.2859,41.075,41.2859,637212.0
2022-10-06 11:00:00,45.02,45.03,44.89,45.02,1148048.0,41.2859,41.295,41.1667,41.2859,1148048.0
2022-10-06 11:30:00,45.02,45.05,44.88,44.88,715081.0,41.2859,41.3134,41.1575,41.1575,715081.0
2022-10-06 12:00:00,44.87,44.95,44.83,44.95,1678724.0,41.1483,41.2217,41.1116,41.2217,1678724.0
2022-10-06 12:30:00,44.95,45.04,44.91,45.0,496088.0,41.2217,41.3042,41.185,41.2675,496088.0
2022-10-06 13:00:00,44.99,45.02,44.92,45.0,726151.0,41.2584,41.2859,41.1942,41.2675,726151.0
2022-10-06 13:30:00,44.99,44.99,44.91,44.97,507343.0,41.2584,41.2584,41.185,41.24,507343.0
2022-10-06 14:00:00,44.98,44.98,44.89,44.91,561686.0,41.2492,41.2492,41.1667,41.185,561686.0
2022-10-06 14:30:00,44.91,44.96,44.8,44.85,1125627.0,41.185,41.2309,41.0841,41.13,1125627.0
2022-10-06 15:00:00,44.85,44.92,44.81,44.91,1364584.0,41.13,41.1942,41.0933,41.185,1364584.0
2022-10-06 15:30:00,44.91,44.92,44.8,44.82,1315646.0,41.185,41.1942,41.0841,41.1025,1315646.0
2022-10-07 09:30:00,44.43,44.5,44.16,44.18,1273118.0,40.7448,40.809,40.4972,40.5156,1273118.0
2022-10-07 10:00:00,44.19,44.31,44.1,44.22,1104241.0,40.5247,40.6348,40.4422,40.5522,1104241.0
2022-10-07 10:30:00,44.22,44.27,44.13,44.22,593887.0,40.5522,40.5981,40.4697,40.5522,593887.0
2022-10-07 11:00:00,44.21,44.27,44.1,44.18,948450.0,40.5431,40.5981,40.4422,40.5156,948450.0
2022-10-07 11:30:00,44.18,44.19,44.1,44.14,531334.0,40.5156,40.5247,40.4422,40.4789,531334.0
2022-10-07 12:00:00,44.14,44.17,44.04,44.05,583409.0,40.4789,40.5064,40.3872,40.3963,583409.0
2022-10-07 12:30:00,44.06,44.06,44.02,44.05,470595.0,40.4055,40.4055,40.3688,40.3963,470595.0
2022-10-07 13:00:00,44.04,44.08,44.0,44.05,416308.0,40.3872,40.4238,40.3505,40.3963,416308.0
2022-10-07 13:30:00,44.04,44.08,43.98,44.0,759263.0,40.3872,40.4238,40.3321,40.3505,759263.0
2022-10-07 14:00:00,44.0,44.03,43.95,43.96,491627.0,40.3505,40.378,40.3046,40.3138,491627.0
2022-10-07 14:30:00,43.96,43.98,43.92,43.97,680140.0,40.3138,40.3321,40.2771,40.323,680140.0
2022-10-07 15:00:00,43.96,43.99,43.86,43.88,1332694.0,40.3138,40.3413,40.2221,40.2404,1332694.0
2022-10-07 15:30:00,43.87,43.96,43.84,43.9,1621474.0,40.2313,40.3138,40.2038,40.2588,1621474.0
2022-10-10 09:30:00,43.66,43.67,43.45,43.5,1204881.0,40.0387,40.0479,39.8461,39.892,1204881.0
2022-10-10 10:00:00,43.5,43.6,43.44,43.56,814696.0,39.892,39.9837,39.8369,39.947,814696.0
2022-10-10 10:30:00,43.56,43.6,43.28,43.31,1418330.0,39.947,39.9837,39.6902,39.7177,1418330.0
2022-10-10 11:00:00,43.3,43.38,43.24,43.34,849277.0,39.7085,39.7819,39.6535,39.7452,849277.0
2022-10-10 11:30:00,43.34,43.46,43.31,43.4,430043.0,39.7452,39.8553,39.7177,39.8002,430043.0
2022-10-10 12:00:00,43.4,43.42,43.24,43.25,579853.0,39.8002,39.8186,39.6535,39.6627,579853.0
2022-10-10 12:30:00,43.26,43.3,43.24,43.24,520046.0,39.6719,39.7085,39.6535,39.6535,520046.0
2022-10-10 13:00:00,43.25,43.32,43.19,43.3,905446.0,39.6627,39.7269,39.6077,39.7085,905446.0
2022-10-10 13:30:00,43.3,43.51,43.29,43.44,1219495.0,39.7085,39.9011,39.6994,39.8369,1219495.0
2022-10-10 14:00:00,43.45,43.46,43.34,43.37,622658.0,39.8461,39.8553,39.7452,39.7727,622658.0
2022-10-10 14:30:00,43.37,43.45,43.34,43.37,768309.0,39.7727,39.8461,39.7452,39.7727,768309.0
2022-10-10 15:00:00,43.37,43.46,43.34,43.38,832128.0,39.7727,39.8553,39.7452,39.7819,832128.0
2022-10-10 15:30:00,43.38,43.44,43.34,43.34,1636696.0,39.7819,39.8369,39.7452,39.7452,1636696.0
2022-10-11 09:30:00,42.89,42.97,42.65,42.65,1075296.0,39.3325,39.4059,39.1125,39.1125,1075296.0
2022-10-11 10:00:00,42.65,42.75,42.56,42.7,1116199.0,39.1125,39.2042,39.0299,39.1583,1116199.0
2022-10-11 10:30:00,42.7,42.89,42.66,42.71,1390958.0,39.1583,39.3325,39.1216,39.1675,1390958.0
2022-10-11 11:00:00,42.72,42.91,42.71,42.87,1273938.0,39.1766,39.3509,39.1675,39.3142,1273938.0
2022-10-11 11:30:00,42.88,43.09,42.88,43.06,1129494.0,39.3234,39.516,39.3234,39.4884,1129494.0
2022-10-11 12:00:00,43.06,43.1,42.91,43.05,2068775.0,39.4884,39.5251,39.3509,39.4793,2068775.0
2022-10-11 12:30:00,43.05,43.19,43.05,43.11,1035565.0,39.4793,39.6077,39.4793,39.5343,1035565.0
2022-10-11 13:00:00,43.11,43.12,43.0,43.02,750948.0,39.5343,39.5435,39.4334,39.4518,750948.0
2022-10-11 13:30:00,43.02,43.07,42.99,43.04,1081713.0,39.4518,39.4976,39.4243,39.4701,1081713.0
2022-10-11 14:00:00,43.03,43.07,42.98,43.02,2120706.0,39.4609,39.4976,39.4151,39.4518,2120706.0
2022-10-11 14:30:00,43.02,43.05,42.69,42.7,1586246.0,39.4518,39.4793,39.1491,39.1583,1586246.0
2022-10-11 15:00:00,42.7,42.71,42.58,42.69,2014400.0,39.1583,39.1675,39.0483,39.1491,2014400.0
2022-10-11 15:30:00,42.69,42.76,42.64,42.71,2127950.0,39.1491,39.2133,39.1033,39.1675,2127950.0
2022-10-12 09:30:00,42.74,42.95,42.59,42.8,1123138.0,39.195,39.3876,39.0574,39.25,1123138.0
2022-10-12 10:00:00,42.8,42.87,42.62,42.71,1372600.0,39.25,39.3142,39.0849,39.1675,1372600.0
2022-10-12 10:30:00,42.71,42.78,42.61,42.66,919884.0,39.1675,39.2317,39.0758,39.1216,919884.0
2022-10-12 11:00:00,42.66,42.77,42.63,42.74,824875.0,39.1216,39.2225,39.0941,39.195,824875.0
2022-10-12 11:30:00,42.74,42.79,42.7,42.77,853386.0,39.195,39.2408,39.1583,39.2225,853386.0
2022-10-12 12:00:00,42.77,42.79,42.66,42.68,883358.0,39.2225,39.2408,39.1216,39.14,883358.0
2022-10-12 12:30:00,42.68,42.74,42.62,42.72,388222.0,39.14,39.195,39.0849,39.1766,388222.0
2022-10-12 13:00:00,42.72,42.75,42.7,42.74,721018.0,39.1766,39.2042,39.1583,39.195,721018.0
2022-10-12 13:30:00,42.75,42.75,42.68,42.74,511384.0,39.2042,39.2042,39.14,39.195,511384.0
2022-10-12 14:00:00,42.76,42.87,42.69,42.82,1243289.0,39.2133,39.3142,39.1491,39.2684,1243289.0
2022-10-12 14:30:00,42.83,42.85,42.72,42.73,1294961.0,39.2775,39.2959,39.1766,39.1858,1294961.0
2022-10-12 15:00:00,42.73,42.78,42.68,42.75,1069151.0,39.1858,39.2317,39.14,39.2042,1069151.0
2022-10-12 15:30:00,42.74,42.79,42.71,42.73,1989855.0,39.195,39.2408,39.1675,39.1858,1989855.0
2022-10-13 09:30:00,41.66,41.99,41.55,41.94,1312680.0,38.2046,38.5072,38.1037,38.4613,1312680.0
2022-10-13 10:00:00,41.94,42.12,41.9,41.94,3151329.0,38.4613,38.6264,38.4247,38.4613,3151329.0
2022-10-13 10:30:00,41.93,42.27,41.9,42.18,5517338.0,38.4522,38.764,38.4247,38.6814,5517338.0
2022-10-13 11:00:00,42.18,42.84,42.14,42.68,3460326.0,38.6814,39.2867,38.6448,39.14,3460326.0
2022-10-13 11:30:00,42.69,43.0,42.62,42.78,2307864.0,39.1491,39.4334,39.0849,39.2317,2307864.0
2022-10-13 12:00:00,42.79,42.88,42.61,42.65,747043.0,39.2408,39.3234,39.0758,39.1125,747043.0
2022-10-13 12:30:00,42.63,42.82,42.6,42.78,1220217.0,39.0941,39.2684,39.0666,39.2317,1220217.0
2022-10-13 13:00:00,42.79,43.01,42.79,42.97,807580.0,39.2408,39.4426,39.2408,39.4059,807580.0
2022-10-13 13:30:00,42.98,43.06,42.92,42.94,591581.0,39.4151,39.4884,39.3601,39.3784,591581.0
2022-10-13 14:00:00,42.94,42.97,42.84,42.85,710417.0,39.3784,39.4059,39.2867,39.2959,710417.0
2022-10-13 14:30:00,42.85,43.01,42.85,42.99,787517.0,39.2959,39.4426,39.2959,39.4243,787517.0
2022-10-13 15:00:00,42.99,43.02,42.89,42.9,1064505.0,39.4243,39.4518,39.3325,39.3417,1064505.0
2022-10-13 15:30:00,42.9,42.94,42.84,42.84,1221902.0,39.3417,39.3784,39.2867,39.2867,1221902.0
2022-10-14 09:30:00,43.07,43.13,42.84,42.87,1617320.0,39.4976,39.5526,39.2867,39.3142,1617320.0
2022-10-14 10:00:00,42.87,42.87,42.52,42.62,1417611.0,39.3142,39.3142,38.9932,39.0849,1417611.0
2022-10-14 10:30:00,42.62,42.7,42.51,42.66,2178458.0,39.0849,39.1583,38.9841,39.1216,2178458.0
2022-10-14 11:00:00,42.66,42.73,42.52,42.63,856618.0,39.1216,39.1858,38.9932,39.0941,856618.0
2022-10-14 11:30:00,42.63,42.63,42.44,42.46,656787.0,39.0941,39.0941,38.9199,38.9382,656787.0
2022-10-14 12:00:00,42.46,42.55,42.39,42.47,607669.0,38.9382,39.0207,38.874,38.9474,607669.0
2022-10-14 12:30:00,42.47,42.55,42.42,42.45,371657.0,38.9474,39.0207,38.9015,38.929,371657.0
2022-10-14 13:00:00,42.45,42.5,42.38,42.45,584431.0,38.929,38.9749,38.8648,38.929,584431.0
2022-10-14 13:30:00,42.45,42.49,42.43,42.48,752080.0,38.929,38.9657,38.9107,38.9566,752080.0
2022-10-14 14:00:00,42.48,42.48,42.33,42.37,1163062.0,38.9566,38.9566,38.819,38.8557,1163062.0
2022-10-14 14:30:00,42.36,42.38,42.3,42.33,1788314.0,38.8465,38.8648,38.7915,38.819,1788314.0
2022-10-14 15:00:00,42.33,42.37,42.2,42.28,1867795.0,38.819,38.8557,38.6998,38.7731,1867795.0
2022-10-14 15:30:00,42.27,42.32,42.18,42.22,2461303.0,38.764,38.8098,38.6814,38.7181,2461303.0
2022-10-17 09:30:00,43.04,43.36,43.04,43.2,1714020.0,39.4701,39.7636,39.4701,39.6168,1714020.0
2022-10-17 10:00:00,43.21,43.37,43.17,43.31,1440066.0,39.626,39.7727,39.5893,39.7177,1440066.0
2022-10-17 10:30:00,43.31,43.4,43.24,43.3,1848140.0,39.7177,39.8002,39.6535,39.7085,1848140.0
2022-10-17 11:00:00,43.3,43.37,43.25,43.36,783381.0,39.7085,39.7727,39.6627,39.7636,783381.0
2022-10-17 11:30:00,43.36,43.49,43.33,43.45,979613.0,39.7636,39.8828,39.7361,39.8461,979613.0
2022-10-17 12:00:00,43.46,43.49,43.4,43.45,691022.0,39.8553,39.8828,39.8002,39.8461,691022.0
2022-10-17 12:30:00,43.45,43.49,43.37,43.41,1029830.0,39.8461,39.8828,39.7727,39.8094,1029830.0
2022-10-17 13:00:00,43.41,43.45,43.35,43.43,549425.0,39.8094,39.8461,39.7544,39.8278,549425.0
2022-10-17 13:30:00,43.43,43.45,43.4,43.41,482519.0,39.8278,39.8461,39.8002,39.8094,482519.0
2022-10-17 14:00:00,43.41,43.44,43.32,43.34,712967.0,39.8094,39.8369,39.7269,39.7452,712967.0
2022-10-17 14:30:00,43.35,43.39,43.33,43.37,858089.0,39.7544,39.7911,39.7361,39.7727,858089.0
2022-10-17 15:00:00,43.37,43.37,43.29,43.37,1298097.0,39.7727,39.7727,39.6994,39.7727,1298097.0
2022-10-17 15:30:00,43.37,43.38,43.28,43.33,1500162.0,39.7727,39.7819,39.6902,39.7361,1500162.0
2022-10-18 09:30:00,43.76,43.84,43.54,43.56,1758518.0,40.1304,40.2038,39.9286,39.947,1758518.0
2022-10-18 10:00:00,43.56,43.62,43.33,43.34,747549.0,39.947,40.002,39.7361,39.7452,747549.0
2022-10-18 10:30:00,43.34,43.35,43.23,43.32,781211.0,39.7452,39.7544,39.6443,39.7269,781211.0
2022-10-18 11:00:00,43.3,43.35,43.08,43.14,737753.0,39.7085,39.7544,39.5068,39.5618,737753.0
2022-10-18 11:30:00,43.14,43.22,43.05,43.19,639589.0,39.5618,39.6352,39.4793,39.6077,639589.0
2022-10-18 12:00:00,43.19,43.32,43.13,43.25,728510.0,39.6077,39.7269,39.5526,39.6627,728510.0
2022-10-18 12:30:00,43.25,43.36,43.22,43.27,711251.0,39.6627,39.7636,39.6352,39.681,711251.0
2022-10-18 13:00:00,43.27,43.33,43.16,43.32,805084.0,39.681,39.7361,39.5802,39.7269,805084.0
2022-10-18 13:30:00,43.32,43.39,43.29,43.36,598920.0,39.7269,39.7911,39.6994,39.7636,598920.0
2022-10-18 14:00:00,43.36,43.37,43.29,43.36,832129.0,39.7636,39.7727,39.6994,39.7636,832129.0
2022-10-18 14:30:00,43.36,43.36,43.11,43.23,1247480.0,39.7636,39.7636,39.5343,39.6443,1247480.0
2022-10-18 15:00:00,43.22,43.24,43.15,43.23,1508839.0,39.6352,39.6535,39.571,39.6443,1508839.0
2022-10-18 15:30:00,43.23,43.36,43.22,43.36,1983048.0,39.6443,39.7636,39.6352,39.7636,1983048.0
2022-10-19 09:30:00,42.72,42.84,42.6,42.63,1054071.0,39.1766,39.2867,39.0666,39.0941,1054071.0
2022-10-19 10:00:00,42.63,42.95,42.59,42.94,995808.0,39.0941,39.3876,39.0574,39.3784,995808.0
2022-10-19 10:30:00,42.93,42.96,42.71,42.75,737547.0,39.3692,39.3967,39.1675,39.2042,737547.0
2022-10-19 11:00:00,42.75,42.81,42.68,42.71,578304.0,39.2042,39.2592,39.14,39.1675,578304.0
2022-10-19 11:30:00,42.71,42.78,42.64,42.71,364230.0,39.1675,39.2317,39.1033,39.1675,364230.0
2022-10-19 12:00:00,42.72,42.72,42.6,42.62,344214.0,39.1766,39.1766,39.0666,39.0849,344214.0
2022-10-19 12:30:00,42.61,42.68,42.55,42.56,1025697.0,39.0758,39.14,39.0207,39.0299,1025697.0
2022-10-19 13:00:00,42.56,42.59,42.46,42.52,835961.0,39.0299,39.0574,38.9382,38.9932,835961.0
2022-10-19 13:30:00,42.52,42.55,42.47,42.55,704846.0,38.9932,39.0207,38.9474,39.0207,704846.0
2022-10-19 14:00:00,42.54,42.64,42.52,42.59,1416808.0,39.0116,39.1033,38.9932,39.0574,1416808.0
2022-10-19 14:30:00,42.6,42.6,42.49,42.5,832156.0,39.0666,39.0666,38.9657,38.9749,832156.0
2022-10-19 15:00:00,42.5,42.61,42.47,42.52,901173.0,38.9749,39.0758,38.9474,38.9932,901173.0
2022-10-19 15:30:00,42.52,42.61,42.5,42.6,1747500.0,38.9932,39.0758,38.9749,39.0666,1747500.0
2022-10-20 09:30:00,42.9,43.17,42.87,43.12,2048234.0,39.3417,39.5893,39.3142,39.5435,2048234.0
2022-10-20 10:00:00,43.12,43.5,43.1,43.48,1303826.0,39.5435,39.892,39.5251,39.8736,1303826.0
2022-10-20 10:30:00,43.5,43.5,43.38,43.45,670085.0,39.892,39.892,39.7819,39.8461,670085.0
2022-10-20 11:00:00,43.45,43.47,43.26,43.27,630757.0,39.8461,39.8644,39.6719,39.681,630757.0
2022-10-20 11:30:00,43.28,43.36,43.24,43.25,513825.0,39.6902,39.7636,39.6535,39.6627,513825.0
2022-10-20 12:00:00,43.26,43.26,43.06,43.09,1038900.0,39.6719,39.6719,39.4884,39.516,1038900.0
2022-10-20 12:30:00,43.08,43.12,43.0,43.05,326761.0,39.5068,39.5435,39.4334,39.4793,326761.0
2022-10-20 13:00:00,43.06,43.09,42.94,43.02,1266549.0,39.4884,39.516,39.3784,39.4518,1266549.0
2022-10-20 13:30:00,43.02,43.03,42.9,42.97,1712249.0,39.4518,39.4609,39.3417,39.4059,1712249.0
2022-10-20 14:00:00,42.96,42.98,42.81,42.84,508588.0,39.3967,39.4151,39.2592,39.2867,508588.0
2022-10-20 14:30:00,42.83,42.96,42.82,42.92,779569.0,39.2775,39.3967,39.2684,39.3601,779569.0
2022-10-20 15:00:00,42.92,42.98,42.86,42.9,1608931.0,39.3601,39.4151,39.305,39.3417,1608931.0
2022-10-20 15:30:00,42.89,42.94,42.85,42.88,1617991.0,39.3325,39.3784,39.2959,39.3234,1617991.0
2022-10-21 09:30:00,42.76,43.02,42.57,43.02,1909928.0,39.2133,39.4518,39.0391,39.4518,1909928.0
2022-10-21 10:00:00,43.02,43.14,42.83,42.84,1621216.0,39.4518,39.5618,39.2775,39.2867,1621216.0
2022-10-21 10:30:00,42.84,43.05,42.78,42.96,1597792.0,39.2867,39.4793,39.2317,39.3967,1597792.0
2022-10-21 11:00:00,42.96,43.11,42.87,43.05,1180844.0,39.3967,39.5343,39.3142,39.4793,1180844.0
2022-10-21 11:30:00,43.07,43.21,42.97,43.2,1413176.0,39.4976,39.626,39.4059,39.6168,1413176.0
2022-10-21 12:00:00,43.2,43.27,43.1,43.13,811826.0,39.6168,39.681,39.5251,39.5526,811826.0
2022-10-21 12:30:00,43.12,43.3,43.12,43.25,565162.0,39.5435,39.7085,39.5435,39.6627,565162.0
2022-10-21 13:00:00,43.25,43.3,43.19,43.23,426067.0,39.6627,39.7085,39.6077,39.6443,426067.0
2022-10-21 13:30:00,43.23,43.29,43.21,43.29,603975.0,39.6443,39.6994,39.626,39.6994,603975.0
2022-10-21 14:00:00,43.29,43.34,43.25,43.28,491162.0,39.6994,39.7452,39.6627,39.6902,491162.0
2022-10-21 14:30:00,43.28,43.34,43.26,43.33,556874.0,39.6902,39.7452,39.6719,39.7361,556874.0
2022-10-21 15:00:00,43.33,43.49,43.31,43.48,650584.0,39.7361,39.8828,39.7177,39.8736,650584.0
2022-10-21 15:30:00,43.48,43.51,43.44,43.49,862965.0,39.8736,39.9011,39.8369,39.8828,862965.0
2022-10-24 09:30:00,41.99,42.05,41.78,41.8,1803596.0,38.5072,38.5622,38.3146,38.333,1803596.0
2022-10-24 10:00:00,41.8,41.82,41.44,41.56,3004362.0,38.333,38.3513,38.0028,38.1129,3004362.0
2022-10-24 10:30:00,41.55,41.86,41.5,41.84,4022299.0,38.1037,38.388,38.0578,38.3696,4022299.0
2022-10-24 11:00:00,41.85,41.93,41.78,41.9,2851992.0,38.3788,38.4522,38.3146,38.4247,2851992.0
2022-10-24 11:30:00,41.89,41.94,41.75,41.9,6391254.0,38.4155,38.4613,38.2871,38.4247,6391254.0
2022-10-24 12:00:00,41.9,41.96,41.84,41.91,2478881.0,38.4247,38.4797,38.3696,38.4338,2478881.0
2022-10-24 12:30:00,41.91,41.93,41.82,41.86,1113073.0,38.4338,38.4522,38.3513,38.388,1113073.0
2022-10-24 13:00:00,41.86,41.87,41.77,41.79,864192.0,38.388,38.3972,38.3054,38.3238,864192.0
2022-10-24 13:30:00,41.79,41.86,41.76,41.82,897616.0,38.3238,38.388,38.2963,38.3513,897616.0
2022-10-24 14:00:00,41.83,41.89,41.81,41.87,993616.0,38.3605,38.4155,38.3421,38.3972,993616.0
2022-10-24 14:30:00,41.87,41.94,41.85,41.93,1176608.0,38.3972,38.4613,38.3788,38.4522,1176608.0
2022-10-24 15:00:00,41.93,42.01,41.92,42.0,1036688.0,38.4522,38.5255,38.443,38.5164,1036688.0
2022-10-24 15:30:00,41.99,42.0,41.92,41.93,2451036.0,38.5072,38.5164,38.443,38.4522,2451036.0
2022-10-25 09:30:00,41.99,42.29,41.96,42.28,2131132.0,38.5072,38.7823,38.4797,38.7731,2131132.0
2022-10-25 10:00:00,42.29,42.31,42.15,42.25,4137046.0,38.7823,38.8007,38.6539,38.7456,4137046.0
2022-10-25 10:30:00,42.25,42.26,42.16,42.18,1655157.0,38.7456,38.7548,38.6631,38.6814,1655157.0
2022-10-25 11:00:00,42.18,42.36,42.18,42.35,1358583.0,38.6814,38.8465,38.6814,38.8373,1358583.0
2022-10-25 11:30:00,42.34,42.38,42.28,42.28,990077.0,38.8282,38.8648,38.7731,38.7731,990077.0
2022-10-25 12:00:00,42.29,42.35,42.27,42.31,749782.0,38.7823,38.8373,38.764,38.8007,749782.0
2022-10-25 12:30:00,42.31,42.34,42.24,42.25,1788522.0,38.8007,38.8282,38.7365,38.7456,1788522.0
2022-10-25 13:00:00,42.25,42.29,42.2,42.26,1020945.0,38.7456,38.7823,38.6998,38.7548,1020945.0
2022-10-25 13:30:00,42.26,42.29,42.23,42.27,1043398.0,38.7548,38.7823,38.7273,38.764,1043398.0
2022-10-25 14:00:00,42.26,42.32,42.25,42.32,1315706.0,38.7548,38.8098,38.7456,38.8098,1315706.0
2022-10-25 14:30:00,42.31,42.32,42.24,42.26,723364.0,38.8007,38.8098,38.7365,38.7548,723364.0
2022-10-25 15:00:00,42.26,42.35,42.25,42.34,1793318.0,38.7548,38.8373,38.7456,38.8282,1793318.0
2022-10-25 15:30:00,42.34,42.37,42.31,42.34,2320921.0,38.8282,38.8557,38.8007,38.8282,2320921.0
2022-10-26 09:30:00,42.43,42.79,42.41,42.7,2557918.0,38.9107,39.2408,38.8924,39.1583,2557918.0
2022-10-26 10:00:00,42.71,43.03,42.7,43.01,1783804.0,39.1675,39.4609,39.1583,39.4426,1783804.0
2022-10-26 10:30:00,43.01,43.14,42.96,43.02,1207025.0,39.4426,39.5618,39.3967,39.4518,1207025.0
2022-10-26 11:00:00,43.02,43.21,43.01,43.19,669640.0,39.4518,39.626,39.4426,39.6077,669640.0
2022-10-26 11:30:00,43.2,43.24,43.12,43.14,495239.0,39.6168,39.6535,39.5435,39.5618,495239.0
2022-10-26 12:00:00,43.14,43.26,43.13,43.25,521350.0,39.5618,39.6719,39.5526,39.6627,521350.0
2022-10-26 12:30:00,43.26,43.32,43.03,43.06,1312845.0,39.6719,39.7269,39.4609,39.4884,1312845.0
2022-10-26 13:00:00,43.05,43.09,42.96,42.97,1575885.0,39.4793,39.516,39.3967,39.4059,1575885.0
2022-10-26 13:30:00,42.98,43.11,42.96,43.09,647129.0,39.4151,39.5343,39.3967,39.516,647129.0
2022-10-26 14:00:00,43.1,43.13,43.0,43.01,1106574.0,39.5251,39.5526,39.4334,39.4426,1106574.0
2022-10-26 14:30:00,43.0,43.05,42.96,43.0,852745.0,39.4334,39.4793,39.3967,39.4334,852745.0
2022-10-26 15:00:00,43.0,43.0,42.91,42.96,1320662.0,39.4334,39.4334,39.3509,39.3967,1320662.0
2022-10-26 15:30:00,42.96,43.02,42.95,42.96,2003598.0,39.3967,39.4518,39.3876,39.3967,2003598.0
2022-10-27 09:30:00,42.72,42.91,42.63,42.73,1554788.0,39.1766,39.3509,39.0941,39.1858,1554788.0
2022-10-27 10:00:00,42.73,43.05,42.7,43.04,1693950.0,39.1858,39.4793,39.1583,39.4701,1693950.0
2022-10-27 10:30:00,43.04,43.1,42.89,42.9,1256577.0,39.4701,39.5251,39.3325,39.3417,1256577.0
2022-10-27 11:00:00,42.9,43.06,42.9,43.01,1353279.0,39.3417,39.4884,39.3417,39.4426,1353279.0
2022-10-27 11:30:00,43.01,43.05,42.84,42.85,1430104.0,39.4426,39.4793,39.2867,39.2959,1430104.0
2022-10-27 12:00:00,42.84,42.93,42.76,42.77,1027982.0,39.2867,39.3692,39.2133,39.2225,1027982.0
2022-10-27 12:30:00,42.77,42.84,42.76,42.83,497291.0,39.2225,39.2867,39.2133,39.2775,497291.0
2022-10-27 13:00:00,42.84,42.93,42.81,42.88,876647.0,39.2867,39.3692,39.2592,39.3234,876647.0
2022-10-27 13:30:00,42.88,42.89,42.8,42.8,489486.0,39.3234,39.3325,39.25,39.25,489486.0
2022-10-27 14:00:00,42.81,42.83,42.76,42.78,657446.0,39.2592,39.2775,39.2133,39.2317,657446.0
2022-10-27 14:30:00,42.79,42.79,42.7,42.7,829428.0,39.2408,39.2408,39.1583,39.1583,829428.0
2022-10-27 15:00:00,42.71,42.75,42.66,42.71,1374893.0,39.1675,39.2042,39.1216,39.1675,1374893.0
2022-10-27 15:30:00,42.71,42.81,42.65,42.66,2127918.0,39.1675,39.2592,39.1125,39.1216,2127918.0
2022-10-28 09:30:00,42.12,42.28,42.08,42.16,1463011.0,38.6264,38.7731,38.5897,38.6631,1463011.0
2022-10-28 10:00:00,42.16,42.26,42.01,42.19,1653997.0,38.6631,38.7548,38.5255,38.6906,1653997.0
2022-10-28 10:30:00,42.19,42.23,42.1,42.18,794254.0,38.6906,38.7273,38.6081,38.6814,794254.0
2022-10-28 11:00:00,42.19,42.29,42.17,42.19,961745.0,38.6906,38.7823,38.6723,38.6906,961745.0
2022-10-28 11:30:00,42.18,42.26,42.17,42.18,806509.0,38.6814,38.7548,38.6723,38.6814,806509.0
2022-10-28 12:00:00,42.18,42.27,42.14,42.26,876049.0,38.6814,38.764,38.6448,38.7548,876049.0
2022-10-28 12:30:00,42.26,42.33,42.25,42.33,876268.0,38.7548,38.819,38.7456,38.819,876268.0
2022-10-28 13:00:00,42.33,42.37,42.3,42.33,594945.0,38.819,38.8557,38.7915,38.819,594945.0
2022-10-28 13:30:00,42.33,42.35,42.31,42.31,783003.0,38.819,38.8373,38.8007,38.8007,783003.0
2022-10-28 14:00:00,42.31,42.36,42.3,42.33,824566.0,38.8007,38.8465,38.7915,38.819,824566.0
2022-10-28 14:30:00,42.33,42.41,42.32,42.41,995995.0,38.819,38.8924,38.8098,38.8924,995995.0
2022-10-28 15:00:00,42.41,42.43,42.38,42.42,1037187.0,38.8924,38.9107,38.8648,38.9015,1037187.0
2022-10-28 15:30:00,42.41,42.48,42.41,42.47,1673028.0,38.8924,38.9566,38.8924,38.9474,1673028.0
2022-10-31 09:30:00,41.99,42.25,41.99,42.23,1590372.0,38.5072,38.7456,38.5072,38.7273,1590372.0
2022-10-31 10:00:00,42.23,42.38,42.22,42.31,2292282.0,38.7273,38.8648,38.7181,38.8007,2292282.0
2022-10-31 10:30:00,42.31,42.37,42.22,42.35,1154637.0,38.8007,38.8557,38.7181,38.8373,1154637.0
2022-10-31 11:00:00,42.35,42.39,42.28,42.34,1879592.0,38.8373,38.874,38.7731,38.8282,1879592.0
2022-10-31 11:30:00,42.35,42.41,42.28,42.31,1322204.0,38.8373,38.8924,38.7731,38.8007,1322204.0
2022-10-31 12:00:00,42.31,42.36,42.28,42.31,1462668.0,38.8007,38.8465,38.7731,38.8007,1462668.0
2022-10-31 12:30:00,42.3,42.31,42.2,42.26,670616.0,38.7915,38.8007,38.6998,38.7548,670616.0
2022-10-31 13:00:00,42.26,42.34,42.22,42.34,776074.0,38.7548,38.8282,38.7181,38.8282,776074.0
2022-10-31 13:30:00,42.34,42.36,42.3,42.34,737041.0,38.8282,38.8465,38.7915,38.8282,737041.0
2022-10-31 14:00:00,42.34,42.38,42.33,42.37,1112503.0,38.8282,38.8648,38.819,38.8557,1112503.0
2022-10-31 14:30:00,42.37,42.42,42.34,42.36,1296263.0,38.8557,38.9015,38.8282,38.8465,1296263.0
2022-10-31 15:00:00,42.36,42.36,42.29,42.34,2177055.0,38.8465,38.8465,38.7823,38.8282,2177055.0
2022-10-31 15:30:00,42.34,42.44,42.33,42.36,3362578.0,38.8282,38.9199,38.819,38.8465,3362578.0
2022-11-01 09:30:00,43.37,43.46,43.24,43.26,8332306.0,39.7727,39.8553,39.6535,39.6719,8332306.0
2022-11-01 10:00:00,43.26,43.28,42.92,43.09,1275856.0,39.6719,39.6902,39.3601,39.516,1275856.0
2022-11-01 10:30:00,43.11,43.2,42.97,43.02,1750618.0,39.5343,39.6168,39.4059,39.4518,1750618.0
2022-11-01 11:00:00,43.01,43.12,42.98,43.11,1072465.0,39.4426,39.5435,39.4151,39.5343,1072465.0
2022-11-01 11:30:00,43.12,43.16,43.04,43.12,1309907.0,39.5435,39.5802,39.4701,39.5435,1309907.0
2022-11-01 12:00:00,43.12,43.28,43.09,43.1,1855343.0,39.5435,39.6902,39.516,39.5251,1855343.0
2022-11-01 12:30:00,43.11,43.16,43.03,43.13,914595.0,39.5343,39.5802,39.4609,39.5526,914595.0
2022-11-01 13:00:00,43.13,43.19,43.1,43.15,942503.0,39.5526,39.6077,39.5251,39.571,942503.0
2022-11-01 13:30:00,43.15,43.22,43.11,43.22,5133600.0,39.571,39.6352,39.5343,39.6352,5133600.0
2022-11-01 14:00:00,43.22,43.26,43.19,43.24,1169729.0,39.6352,39.6719,39.6077,39.6535,1169729.0
2022-11-01 14:30:00,43.25,43.25,43.14,43.23,1354678.0,39.6627,39.6627,39.5618,39.6443,1354678.0
2022-11-01 15:00:00,43.23,43.23,43.1,43.11,1307953.0,39.6443,39.6443,39.5251,39.5343,1307953.0
2022-11-01 15:30:00,43.11,43.15,43.05,43.05,2533549.0,39.5343,39.571,39.4793,39.4793,2533549.0
2022-11-02 09:30:00,43.16,43.33,43.07,43.17,1394629.0,39.5802,39.7361,39.4976,39.5893,1394629.0
2022-11-02 10:00:00,43.18,43.21,43.01,43.04,927635.0,39.5985,39.626,39.4426,39.4701,927635.0
2022-11-02 10:30:00,43.04,43.07,42.98,43.02,735716.0,39.4701,39.4976,39.4151,39.4518,735716.0
2022-11-02 11:00:00,43.02,43.03,42.97,43.01,790293.0,39.4518,39.4609,39.4059,39.4426,790293.0
2022-11-02 11:30:00,43.01,43.11,43.0,43.09,1279187.0,39.4426,39.5343,39.4334,39.516,1279187.0
2022-11-02 12:00:00,43.1,43.12,43.05,43.07,607916.0,39.5251,39.5435,39.4793,39.4976,607916.0
2022-11-02 12:30:00,43.07,43.12,43.01,43.09,545739.0,39.4976,39.5435,39.4426,39.516,545739.0
2022-11-02 13:00:00,43.09,43.1,43.05,43.06,1520812.0,39.516,39.5251,39.4793,39.4884,1520812.0
2022-11-02 13:30:00,43.05,43.14,43.05,43.07,654425.0,39.4793,39.5618,39.4793,39.4976,654425.0
2022-11-02 14:00:00,43.07,43.51,43.02,43.51,1727907.0,39.4976,39.9011,39.4518,39.9011,1727907.0
2022-11-02 14:30:00,43.5,43.65,42.93,43.07,3949739.0,39.892,40.0295,39.3692,39.4976,3949739.0
2022-11-02 15:00:00,43.07,43.27,42.71,42.82,2645808.0,39.4976,39.681,39.1675,39.2684,2645808.0
2022-11-02 15:30:00,42.81,42.83,42.68,42.7,2232918.0,39.2592,39.2775,39.14,39.1583,2232918.0
2022-11-03 09:30:00,42.48,42.69,42.44,42.5,2263552.0,38.9566,39.1491,38.9199,38.9749,2263552.0
2022-11-03 10:00:00,42.5,42.82,42.46,42.8,2375928.0,38.9749,39.2684,38.9382,39.25,2375928.0
2022-11-03 10:30:00,42.8,43.06,42.72,43.05,1275244.0,39.25,39.4884,39.1766,39.4793,1275244.0
2022-11-03 11:00:00,43.04,43.08,42.92,42.93,1432327.0,39.4701,39.5068,39.3601,39.3692,1432327.0
2022-11-03 11:30:00,42.93,43.07,42.89,42.99,1918036.0,39.3692,39.4976,39.3325,39.4243,1918036.0
2022-11-03 12:00:00,42.98,43.06,42.96,42.98,1412196.0,39.4151,39.4884,39.3967,39.4151,1412196.0
2022-11-03 12:30:00,42.98,43.09,42.94,43.07,1034382.0,39.4151,39.516,39.3784,39.4976,1034382.0
2022-11-03 13:00:00,43.07,43.08,43.01,43.03,1006739.0,39.4976,39.5068,39.4426,39.4609,1006739.0
2022-11-03 13:30:00,43.03,43.06,43.01,43.02,1147428.0,39.4609,39.4884,39.4426,39.4518,1147428.0
2022-11-03 14:00:00,43.02,43.09,43.0,43.08,1434712.0,39.4518,39.516,39.4334,39.5068,1434712.0
2022-11-03 14:30:00,43.08,43.11,43.07,43.11,1487457.0,39.5068,39.5343,39.4976,39.5343,1487457.0
2022-11-03 15:00:00,43.11,43.12,43.09,43.12,1690772.0,39.5343,39.5435,39.516,39.5435,1690772.0
2022-11-03 15:30:00,43.12,43.12,42.96,42.98,3210650.0,39.5435,39.5435,39.3967,39.4151,3210650.0
2022-11-04 09:30:00,44.51,44.55,44.07,44.32,1425272.0,40.8182,40.8549,40.4147,40.6439,1425272.0
2022-11-04 10:00:00,44.33,44.57,44.31,44.55,1814307.0,40.6531,40.8732,40.6348,40.8549,1814307.0
2022-11-04 10:30:00,44.54,44.64,44.48,44.54,1383623.0,40.8457,40.9374,40.7907,40.8457,1383623.0
2022-11-04 11:00:00,44.55,44.58,44.4,44.41,625374.0,40.8549,40.8824,40.7173,40.7265,625374.0
2022-11-04 11:30:00,44.41,44.48,44.27,44.31,819664.0,40.7265,40.7907,40.5981,40.6348,819664.0
2022-11-04 12:00:00,44.32,44.46,44.22,44.45,1159577.0,40.6439,40.7723,40.5522,40.7632,1159577.0
2022-11-04 12:30:00,44.44,44.47,44.31,44.36,508769.0,40.754,40.7815,40.6348,40.6806,508769.0
2022-11-04 13:00:00,44.36,44.44,44.32,44.39,949457.0,40.6806,40.754,40.6439,40.7081,949457.0
2022-11-04 13:30:00,44.39,44.42,44.33,44.36,566651.0,40.7081,40.7356,40.6531,40.6806,566651.0
2022-11-04 14:00:00,44.37,44.47,44.31,44.45,1616770.0,40.6898,40.7815,40.6348,40.7632,1616770.0
2022-11-04 14:30:00,44.46,44.6,44.44,44.59,1877659.0,40.7723,40.9007,40.754,40.8915,1877659.0
2022-11-04 15:00:00,44.58,44.66,44.56,44.62,2229959.0,40.8824,40.9557,40.864,40.9191,2229959.0
2022-11-04 15:30:00,44.62,44.71,44.6,44.7,3338860.0,40.9191,41.0016,40.9007,40.9924,3338860.0
2022-11-07 09:30:00,44.92,45.07,44.72,44.76,1516731.0,41.1942,41.3317,41.0108,41.0474,1516731.0
2022-11-07 10:00:00,44.77,44.86,44.68,44.75,1396277.0,41.0566,41.1391,40.9741,41.0383,1396277.0
2022-11-07 10:30:00,44.75,44.8,44.68,44.79,1375520.0,41.0383,41.0841,40.9741,41.075,1375520.0
2022-11-07 11:00:00,44.8,44.8,44.65,44.77,689680.0,41.0841,41.0841,40.9466,41.0566,689680.0
2022-11-07 11:30:00,44.77,44.79,44.58,44.6,1017565.0,41.0566,41.075,40.8824,40.9007,1017565.0
2022-11-07 12:00:00,44.6,44.73,44.56,44.71,384776.0,40.9007,41.0199,40.864,41.0016,384776.0
2022-11-07 12:30:00,44.71,44.72,44.64,44.68,702743.0,41.0016,41.0108,40.9374,40.9741,702743.0
2022-11-07 13:00:00,44.68,44.74,44.67,44.73,507161.0,40.9741,41.0291,40.9649,41.0199,507161.0
2022-11-07 13:30:00,44.73,44.74,44.67,44.73,910278.0,41.0199,41.0291,40.9649,41.0199,910278.0
2022-11-07 14:00:00,44.73,44.79,44.7,44.77,1037239.0,41.0199,41.075,40.9924,41.0566,1037239.0
2022-11-07 14:30:00,44.77,44.81,44.72,44.73,914441.0,41.0566,41.0933,41.0108,41.0199,914441.0
2022-11-07 15:00:00,44.73,44.79,44.72,44.79,1414260.0,41.0199,41.075,41.0108,41.075,1414260.0
2022-11-07 15:30:00,44.79,44.81,44.67,44.71,3485994.0,41.075,41.0933,40.9649,41.0016,3485994.0
2022-11-08 09:30:00,44.8,44.85,44.64,44.77,1135565.0,41.0841,41.13,40.9374,41.0566,1135565.0
2022-11-08 10:00:00,44.76,44.94,44.74,44.9,1118420.0,41.0474,41.2125,41.0291,41.1758,1118420.0
2022-11-08 10:30:00,44.91,45.07,44.89,45.03,1017499.0,41.185,41.3317,41.1667,41.295,1017499.0
2022-11-08 11:00:00,45.02,45.13,44.99,45.12,761671.0,41.2859,41.3868,41.2584,41.3776,761671.0
2022-11-08 11:30:00,45.13,45.19,45.11,45.16,1395641.0,41.3868,41.4418,41.3684,41.4143,1395641.0
2022-11-08 12:00:00,45.16,45.19,45.11,45.19,500612.0,41.4143,41.4418,41.3684,41.4418,500612.0
2022-11-08 12:30:00,45.19,45.24,45.15,45.2,1103000.0,41.4418,41.4876,41.4051,41.4509,1103000.0
2022-11-08 13:00:00,45.2,45.25,44.96,44.99,684916.0,41.4509,41.4968,41.2309,41.2584,684916.0
2022-11-08 13:30:00,44.98,45.1,44.93,44.98,915442.0,41.2492,41.3592,41.2033,41.2492,915442.0
2022-11-08 14:00:00,44.98,45.02,44.76,44.77,842940.0,41.2492,41.2859,41.0474,41.0566,842940.0
2022-11-08 14:30:00,44.77,45.0,44.74,44.96,1035599.0,41.0566,41.2675,41.0291,41.2309,1035599.0
2022-11-08 15:00:00,44.96,45.11,44.95,45.09,1357283.0,41.2309,41.3684,41.2217,41.3501,1357283.0
2022-11-08 15:30:00,45.1,45.16,45.06,45.06,4212500.0,41.3592,41.4143,41.3226,41.3226,4212500.0
2022-11-09 09:30:00,44.77,44.83,44.68,44.73,1899562.0,41.0566,41.1116,40.9741,41.0199,1899562.0
2022-11-09 10:00:00,44.72,44.94,44.71,44.79,1730299.0,41.0108,41.2125,41.0016,41.075,1730299.0
2022-11-09 10:30:00,44.79,44.81,44.62,44.69,1010552.0,41.075,41.0933,40.9191,40.9832,1010552.0
2022-11-09 11:00:00,44.69,44.8,44.67,44.76,499574.0,40.9832,41.0841,40.9649,41.0474,499574.0
2022-11-09 11:30:00,44.76,44.8,44.69,44.7,761278.0,41.0474,41.0841,40.9832,40.9924,761278.0
2022-11-09 12:00:00,44.71,44.73,44.61,44.63,645245.0,41.0016,41.0199,40.9099,40.9282,645245.0
2022-11-09 12:30:00,44.63,44.68,44.58,44.63,428212.0,40.9282,40.9741,40.8824,40.9282,428212.0
2022-11-09 13:00:00,44.62,44.66,44.51,44.52,1106705.0,40.9191,40.9557,40.8182,40.8274,1106705.0
2022-11-09 13:30:00,44.52,44.52,44.41,44.46,472584.0,40.8274,40.8274,40.7265,40.7723,472584.0
2022-11-09 14:00:00,44.46,44.48,44.41,44.41,508544.0,40.7723,40.7907,40.7265,40.7265,508544.0
2022-11-09 14:30:00,44.41,44.42,44.3,44.33,784043.0,40.7265,40.7356,40.6256,40.6531,784043.0
2022-11-09 15:00:00,44.33,44.45,44.32,44.39,1390531.0,40.6531,40.7632,40.6439,40.7081,1390531.0
2022-11-09 15:30:00,44.4,44.4,44.25,44.29,1816494.0,40.7173,40.7173,40.5797,40.6164,1816494.0
2022-11-10 09:30:00,45.45,45.6,45.28,45.6,2289892.0,41.6802,41.8178,41.5243,41.8178,2289892.0
2022-11-10 10:00:00,45.61,45.67,45.49,45.63,1115434.0,41.8269,41.882,41.7169,41.8453,1115434.0
2022-11-10 10:30:00,45.64,45.69,45.47,45.68,1115330.0,41.8545,41.9003,41.6986,41.8911,1115330.0
2022-11-10 11:00:00,45.68,45.73,45.58,45.6,1211847.0,41.8911,41.937,41.7994,41.8178,1211847.0
2022-11-10 11:30:00,45.61,45.77,45.61,45.76,899910.0,41.8269,41.9737,41.8269,41.9645,899910.0
2022-11-10 12:00:00,45.76,45.76,45.62,45.64,555818.0,41.9645,41.9645,41.8361,41.8545,555818.0
2022-11-10 12:30:00,45.64,45.64,45.54,45.57,569083.0,41.8545,41.8545,41.7627,41.7903,569083.0
2022-11-10 13:00:00,45.58,45.71,45.57,45.66,667137.0,41.7994,41.9186,41.7903,41.8728,667137.0
2022-11-10 13:30:00,45.66,45.72,45.61,45.69,305847.0,41.8728,41.9278,41.8269,41.9003,305847.0
2022-11-10 14:00:00,45.69,45.71,45.61,45.68,644654.0,41.9003,41.9186,41.8269,41.8911,644654.0
2022-11-10 14:30:00,45.68,45.74,45.66,45.74,1138390.0,41.8911,41.9462,41.8728,41.9462,1138390.0
2022-11-10 15:00:00,45.73,45.82,45.69,45.8,1831593.0,41.937,42.0195,41.9003,42.0012,1831593.0
2022-11-10 15:30:00,45.8,45.88,45.78,45.88,1716828.0,42.0012,42.0745,41.9828,42.0745,1716828.0
2022-11-11 09:30:00,46.67,46.82,46.53,46.74,2709856.0,42.799,42.9366,42.6706,42.8632,2709856.0
2022-11-11 10:00:00,46.74,47.03,46.61,47.03,1724107.0,42.8632,43.1292,42.744,43.1292,1724107.0
2022-11-11 10:30:00,47.03,47.04,46.9,46.99,1555460.0,43.1292,43.1383,43.0099,43.0925,1555460.0
2022-11-11 11:00:00,46.99,47.03,46.75,46.76,1726929.0,43.0925,43.1292,42.8724,42.8816,1726929.0
2022-11-11 11:30:00,46.75,46.78,46.67,46.75,1890221.0,42.8724,42.8999,42.799,42.8724,1890221.0
2022-11-11 12:00:00,46.74,46.86,46.7,46.83,861930.0,42.8632,42.9733,42.8265,42.9458,861930.0
2022-11-11 12:30:00,46.83,46.88,46.78,46.84,483434.0,42.9458,42.9916,42.8999,42.9549,483434.0
2022-11-11 13:00:00,46.84,46.95,46.84,46.95,441469.0,42.9549,43.0558,42.9549,43.0558,441469.0
2022-11-11 13:30:00,46.95,46.98,46.9,46.95,485878.0,43.0558,43.0833,43.0099,43.0558,485878.0
2022-11-11 14:00:00,46.94,46.97,46.88,46.97,609603.0,43.0466,43.0741,42.9916,43.0741,609603.0
2022-11-11 14:30:00,46.97,47.04,46.96,47.02,583182.0,43.0741,43.1383,43.065,43.12,583182.0
2022-11-11 15:00:00,47.03,47.03,46.85,46.93,922419.0,43.1292,43.1292,42.9641,43.0375,922419.0
2022-11-11 15:30:00,46.92,46.97,46.9,46.93,2113352.0,43.0283,43.0741,43.0099,43.0375,2113352.0
2022-11-14 09:30:00,46.72,46.86,46.53,46.69,1862626.0,42.8449,42.9733,42.6706,42.8174,1862626.0
2022-11-14 10:00:00,46.69,46.89,46.69,46.84,1190774.0,42.8174,43.0008,42.8174,42.9549,1190774.0
2022-11-14 10:30:00,46.84,46.89,46.79,46.87,1045891.0,42.9549,43.0008,42.9091,42.9824,1045891.0
2022-11-14 11:00:00,46.87,46.89,46.71,46.81,1467153.0,42.9824,43.0008,42.8357,42.9274,1467153.0
2022-11-14 11:30:00,46.82,46.95,46.79,46.8,921288.0,42.9366,43.0558,42.9091,42.9182,921288.0
2022-11-14 12:00:00,46.8,46.88,46.74,46.84,1515536.0,42.9182,42.9916,42.8632,42.9549,1515536.0
2022-11-14 12:30:00,46.84,46.9,46.84,46.88,402224.0,42.9549,43.0099,42.9549,42.9916,402224.0
2022-11-14 13:00:00,46.87,46.96,46.85,46.96,1299925.0,42.9824,43.065,42.9641,43.065,1299925.0
2022-11-14 13:30:00,46.95,46.99,46.93,46.98,1587615.0,43.0558,43.0925,43.0375,43.0833,1587615.0
2022-11-14 14:00:00,46.98,46.99,46.93,46.98,1172888.0,43.0833,43.0925,43.0375,43.0833,1172888.0
2022-11-14 14:30:00,46.98,47.03,46.95,46.98,1117368.0,43.0833,43.1292,43.0558,43.0833,1117368.0
2022-11-14 15:00:00,46.99,47.02,46.88,46.91,1402780.0,43.0925,43.12,42.9916,43.0191,1402780.0
2022-11-14 15:30:00,46.91,46.93,46.69,46.7,2205002.0,43.0191,43.0375,42.8174,42.8265,2205002.0
2022-11-15 09:30:00,48.11,48.14,47.75,47.91,2938065.0,44.1196,44.1471,43.7894,43.9362,2938065.0
2022-11-15 10:00:00,47.92,47.99,47.77,47.99,1683636.0,43.9453,44.0095,43.8078,44.0095,1683636.0
2022-11-15 10:30:00,47.99,48.08,47.83,47.92,1259689.0,44.0095,44.0921,43.8628,43.9453,1259689.0
2022-11-15 11:00:00,47.92,48.02,47.87,47.98,1130709.0,43.9453,44.037,43.8995,44.0004,1130709.0
2022-11-15 11:30:00,47.99,48.07,47.99,48.02,580037.0,44.0095,44.0829,44.0095,44.037,580037.0
2022-11-15 12:00:00,48.02,48.03,47.9,47.98,504252.0,44.037,44.0462,43.927,44.0004,504252.0
2022-11-15 12:30:00,47.98,48.03,47.95,47.99,560895.0,44.0004,44.0462,43.9729,44.0095,560895.0
2022-11-15 13:00:00,48.0,48.03,47.67,47.71,858195.0,44.0187,44.0462,43.7161,43.7528,858195.0
2022-11-15 13:30:00,47.7,47.74,47.48,47.6,1218263.0,43.7436,43.7803,43.5418,43.6519,1218263.0
2022-11-15 14:00:00,47.59,47.76,47.4,47.69,1709811.0,43.6427,43.7986,43.4685,43.7344,1709811.0
2022-11-15 14:30:00,47.7,47.79,47.62,47.76,799652.0,43.7436,43.8261,43.6702,43.7986,799652.0
2022-11-15 15:00:00,47.77,47.82,47.72,47.79,1148211.0,43.8078,43.8536,43.7619,43.8261,1148211.0
2022-11-15 15:30:00,47.79,47.79,47.65,47.73,2958058.0,43.8261,43.8261,43.6977,43.7711,2958058.0
2022-11-16 09:30:00,47.29,47.35,47.09,47.14,1025195.0,43.3676,43.4226,43.1842,43.23,1025195.0
2022-11-16 10:00:00,47.14,47.18,47.01,47.03,1287937.0,43.23,43.2667,43.1108,43.1292,1287937.0
2022-11-16 10:30:00,47.03,47.1,46.96,47.0,833984.0,43.1292,43.1934,43.065,43.1017,833984.0
2022-11-16 11:00:00,47.0,47.06,46.97,47.04,944619.0,43.1017,43.1567,43.0741,43.1383,944619.0
2022-11-16 11:30:00,47.03,47.06,46.99,47.02,992128.0,43.1292,43.1567,43.0925,43.12,992128.0
2022-11-16 12:00:00,47.01,47.02,46.89,46.98,1394469.0,43.1108,43.12,43.0008,43.0833,1394469.0
2022-11-16 12:30:00,46.98,47.13,46.97,47.08,1610435.0,43.0833,43.2209,43.0741,43.175,1610435.0
2022-11-16 13:00:00,47.08,47.09,47.02,47.03,957554.0,43.175,43.1842,43.12,43.1292,957554.0
2022-11-16 13:30:00,47.03,47.05,46.92,46.93,956001.0,43.1292,43.1475,43.0283,43.0375,956001.0
2022-11-16 14:00:00,46.94,46.98,46.91,46.96,1051940.0,43.0466,43.0833,43.0191,43.065,1051940.0
2022-11-16 14:30:00,46.95,47.0,46.9,46.99,1608421.0,43.0558,43.1017,43.0099,43.0925,1608421.0
2022-11-16 15:00:00,46.99,47.0,46.9,46.93,1686110.0,43.0925,43.1017,43.0099,43.0375,1686110.0
2022-11-16 15:30:00,46.93,46.97,46.91,46.92,3018561.0,43.0375,43.0741,43.0191,43.0283,3018561.0
2022-11-17 09:30:00,46.13,46.6,46.11,46.42,1437577.0,42.3038,42.7348,42.2855,42.5698,1437577.0
2022-11-17 10:00:00,46.42,46.83,46.41,46.8,1192645.0,42.5698,42.9458,42.5606,42.9182,1192645.0
2022-11-17 10:30:00,46.8,46.82,46.65,46.69,874935.0,42.9182,42.9366,42.7807,42.8174,874935.0
2022-11-17 11:00:00,46.68,46.72,46.62,46.71,781561.0,42.8082,42.8449,42.7532,42.8357,781561.0
2022-11-17 11:30:00,46.71,46.88,46.67,46.86,1400804.0,42.8357,42.9916,42.799,42.9733,1400804.0
2022-11-17 12:00:00,46.87,46.93,46.84,46.84,622684.0,42.9824,43.0375,42.9549,42.9549,622684.0
2022-11-17 12:30:00,46.84,46.94,46.79,46.93,1751701.0,42.9549,43.0466,42.9091,43.0375,1751701.0
2022-11-17 13:00:00,46.93,47.02,46.93,46.95,1326273.0,43.0375,43.12,43.0375,43.0558,1326273.0
2022-11-17 13:30:00,46.95,47.01,46.91,46.95,544537.0,43.0558,43.1108,43.0191,43.0558,544537.0
2022-11-17 14:00:00,46.95,46.99,46.86,46.88,572954.0,43.0558,43.0925,42.9733,42.9916,572954.0
2022-11-17 14:30:00,46.88,46.98,46.84,46.98,1244211.0,42.9916,43.0833,42.9549,43.0833,1244211.0
2022-11-17 15:00:00,46.98,47.0,46.87,46.91,1329141.0,43.0833,43.1017,42.9824,43.0191,1329141.0
2022-11-17 15:30:00,46.91,47.07,46.9,47.03,2484294.0,43.0191,43.1658,43.0099,43.1292,2484294.0
2022-11-18 09:30:00,46.88,46.92,46.7,46.82,1571742.0,42.9916,43.0283,42.8265,42.9366,1571742.0
2022-11-18 10:00:00,46.82,46.83,46.63,46.8,1637516.0,42.9366,42.9458,42.7623,42.9182,1637516.0
2022-11-18 10:30:00,46.8,46.84,46.74,46.78,1036054.0,42.9182,42.9549,42.8632,42.8999,1036054.0
2022-11-18 11:00:00,46.78,46.82,46.72,46.79,902252.0,42.8999,42.9366,42.8449,42.9091,902252.0
2022-11-18 11:30:00,46.79,46.81,46.65,46.7,661729.0,42.9091,42.9274,42.7807,42.8265,661729.0
2022-11-18 12:00:00,46.7,46.72,46.54,46.63,676430.0,42.8265,42.8449,42.6798,42.7623,676430.0
2022-11-18 12:30:00,46.63,46.7,46.61,46.67,460086.0,42.7623,42.8265,42.744,42.799,460086.0
2022-11-18 13:00:00,46.66,46.75,46.65,46.75,523115.0,42.7899,42.8724,42.7807,42.8724,523115.0
2022-11-18 13:30:00,46.75,46.75,46.64,46.66,769908.0,42.8724,42.8724,42.7715,42.7899,769908.0
2022-11-18 14:00:00,46.65,46.72,46.65,46.68,726438.0,42.7807,42.8449,42.7807,42.8082,726438.0
2022-11-18 14:30:00,46.68,46.72,46.62,46.71,671259.0,42.8082,42.8449,42.7532,42.8357,671259.0
2022-11-18 15:00:00,46.71,46.78,46.7,46.78,841039.0,42.8357,42.8999,42.8265,42.8999,841039.0
2022-11-18 15:30:00,46.78,46.81,46.73,46.74,1515538.0,42.8999,42.9274,42.854,42.8632,1515538.0
2022-11-21 09:30:00,46.15,46.3,46.03,46.25,1413532.0,42.3222,42.4597,42.2121,42.4139,1413532.0
2022-11-21 10:00:00,46.25,46.28,46.08,46.11,871402.0,42.4139,42.4414,42.258,42.2855,871402.0
2022-11-21 10:30:00,46.11,46.16,45.99,46.04,3101180.0,42.2855,42.3313,42.1754,42.2213,3101180.0
2022-11-21 11:00:00,46.03,46.13,46.02,46.06,1180763.0,42.2121,42.3038,42.2029,42.2396,1180763.0
2022-11-21 11:30:00,46.07,46.12,46.01,46.06,1400601.0,42.2488,42.2946,42.1938,42.2396,1400601.0
2022-11-21 12:00:00,46.06,46.14,46.05,46.07,836753.0,42.2396,42.313,42.2304,42.2488,836753.0
2022-11-21 12:30:00,46.07,46.16,46.06,46.09,1359263.0,42.2488,42.3313,42.2396,42.2671,1359263.0
2022-11-21 13:00:00,46.09,46.22,46.08,46.19,613755.0,42.2671,42.3863,42.258,42.3588,613755.0
2022-11-21 13:30:00,46.18,46.23,46.13,46.14,797881.0,42.3497,42.3955,42.3038,42.313,797881.0
2022-11-21 14:00:00,46.14,46.18,46.12,46.15,841412.0,42.313,42.3497,42.2946,42.3222,841412.0
2022-11-21 14:30:00,46.14,46.19,46.14,46.16,672623.0,42.313,42.3588,42.313,42.3313,672623.0
2022-11-21 15:00:00,46.16,46.22,46.15,46.16,786879.0,42.3313,42.3863,42.3222,42.3313,786879.0
2022-11-21 15:30:00,46.16,46.23,46.16,46.22,1741065.0,42.3313,42.3955,42.3313,42.3863,1741065.0
2022-11-22 09:30:00,46.11,46.2,46.05,46.16,1764859.0,42.2855,42.368,42.2304,42.3313,1764859.0
2022-11-22 10:00:00,46.15,46.32,46.14,46.31,1058528.0,42.3222,42.4781,42.313,42.4689,1058528.0
2022-11-22 10:30:00,46.32,46.35,46.24,46.32,670737.0,42.4781,42.5056,42.4047,42.4781,670737.0
2022-11-22 11:00:00,46.32,46.33,46.18,46.21,512233.0,42.4781,42.4872,42.3497,42.3772,512233.0
2022-11-22 11:30:00,46.21,46.25,46.17,46.24,544430.0,42.3772,42.4139,42.3405,42.4047,544430.0
2022-11-22 12:00:00,46.25,46.29,46.23,46.24,802851.0,42.4139,42.4505,42.3955,42.4047,802851.0
2022-11-22 12:30:00,46.25,46.28,46.23,46.27,839533.0,42.4139,42.4414,42.3955,42.4322,839533.0
2022-11-22 13:00:00,46.26,46.32,46.25,46.32,727695.0,42.423,42.4781,42.4139,42.4781,727695.0
2022-11-22 13:30:00,46.33,46.34,46.27,46.29,891995.0,42.4872,42.4964,42.4322,42.4505,891995.0
2022-11-22 14:00:00,46.28,46.29,46.21,46.23,382979.0,42.4414,42.4505,42.3772,42.3955,382979.0
2022-11-22 14:30:00,46.23,46.25,46.2,46.23,656263.0,42.3955,42.4139,42.368,42.3955,656263.0
2022-11-22 15:00:00,46.23,46.27,46.22,46.27,1150518.0,42.3955,42.4322,42.3863,42.4322,1150518.0
2022-11-22 15:30:00,46.27,46.32,46.26,46.31,1654576.0,42.4322,42.4781,42.423,42.4689,1654576.0
2022-11-23 09:30:00,46.4,46.65,46.4,46.6,1174936.0,42.5514,42.7807,42.5514,42.7348,1174936.0
2022-11-23 10:00:00,46.6,46.64,46.51,46.59,674218.0,42.7348,42.7715,42.6523,42.7257,674218.0
2022-11-23 10:30:00,46.58,46.68,46.56,46.62,880074.0,42.7165,42.8082,42.6981,42.7532,880074.0
2022-11-23 11:00:00,46.63,46.63,46.55,46.59,395075.0,42.7623,42.7623,42.689,42.7257,395075.0
2022-11-23 11:30:00,46.59,46.6,46.42,46.48,725820.0,42.7257,42.7348,42.5698,42.6248,725820.0
2022-11-23 12:00:00,46.47,46.54,46.47,46.51,217472.0,42.6156,42.6798,42.6156,42.6523,217472.0
2022-11-23 12:30:00,46.51,46.54,46.43,46.47,332525.0,42.6523,42.6798,42.5789,42.6156,332525.0
2022-11-23 13:00:00,46.47,46.53,46.44,46.53,275325.0,42.6156,42.6706,42.5881,42.6706,275325.0
2022-11-23 13:30:00,46.53,46.55,46.51,46.53,417918.0,42.6706,42.689,42.6523,42.6706,417918.0
2022-11-23 14:00:00,46.54,46.73,46.47,46.68,972257.0,42.6798,42.854,42.6156,42.8082,972257.0
2022-11-23 14:30:00,46.67,46.73,46.6,46.71,528422.0,42.799,42.854,42.7348,42.8357,528422.0
2022-11-23 15:00:00,46.71,46.73,46.67,46.71,612996.0,42.8357,42.854,42.799,42.8357,612996.0
2022-11-23 15:30:00,46.7,46.71,46.66,46.7,631804.0,42.8265,42.8357,42.7899,42.8265,631804.0
2022-11-25 09:30:00,46.6,46.65,46.48,46.61,988124.0,42.7348,42.7807,42.6248,42.744,988124.0
2022-11-25 10:00:00,46.62,46.66,46.57,46.58,1242619.0,42.7532,42.7899,42.7073,42.7165,1242619.0
2022-11-25 10:30:00,46.57,46.62,46.55,46.59,1287139.0,42.7073,42.7532,42.689,42.7257,1287139.0
2022-11-25 11:00:00,46.6,46.63,46.56,46.58,482717.0,42.7348,42.7623,42.6981,42.7165,482717.0
2022-11-25 11:30:00,46.58,46.61,46.55,46.55,282091.0,42.7165,42.744,42.689,42.689,282091.0
2022-11-25 12:00:00,46.55,46.57,46.51,46.54,369717.0,42.689,42.7073,42.6523,42.6798,369717.0
2022-11-25 12:30:00,46.55,46.55,46.47,46.51,448347.0,42.689,42.689,42.6156,42.6523,448347.0
2022-11-28 09:30:00,46.36,46.73,46.34,46.68,1567282.0,42.5147,42.854,42.4964,42.8082,1567282.0
2022-11-28 10:00:00,46.67,46.8,46.64,46.68,2869342.0,42.799,42.9182,42.7715,42.8082,2869342.0
2022-11-28 10:30:00,46.68,46.72,46.63,46.64,1587370.0,42.8082,42.8449,42.7623,42.7715,1587370.0
2022-11-28 11:00:00,46.64,46.69,46.56,46.57,1619183.0,42.7715,42.8174,42.6981,42.7073,1619183.0
2022-11-28 11:30:00,46.57,46.6,46.54,46.59,1122361.0,42.7073,42.7348,42.6798,42.7257,1122361.0
2022-11-28 12:00:00,46.58,46.62,46.44,46.58,1723621.0,42.7165,42.7532,42.5881,42.7165,1723621.0
2022-11-28 12:30:00,46.58,46.63,46.49,46.5,865050.0,42.7165,42.7623,42.634,42.6431,865050.0
2022-11-28 13:00:00,46.5,46.52,46.47,46.48,1367635.0,42.6431,42.6615,42.6156,42.6248,1367635.0
2022-11-28 13:30:00,46.48,46.51,46.42,46.43,883697.0,42.6248,42.6523,42.5698,42.5789,883697.0
2022-11-28 14:00:00,46.43,46.45,46.37,46.37,1058325.0,42.5789,42.5973,42.5239,42.5239,1058325.0
2022-11-28 14:30:00,46.38,46.4,46.36,46.37,1342492.0,42.5331,42.5514,42.5147,42.5239,1342492.0
2022-11-28 15:00:00,46.37,46.37,46.31,46.32,1821643.0,42.5239,42.5239,42.4689,42.4781,1821643.0
2022-11-28 15:30:00,46.32,46.36,46.31,46.34,2124985.0,42.4781,42.5147,42.4689,42.4964,2124985.0
2022-11-29 09:30:00,47.21,47.4,47.15,47.29,1402542.0,43.2942,43.4685,43.2392,43.3676,1402542.0
2022-11-29 10:00:00,47.29,47.45,47.26,47.43,1327337.0,43.3676,43.5143,43.3401,43.496,1327337.0
2022-11-29 10:30:00,47.45,47.46,47.38,47.4,656342.0,43.5143,43.5235,43.4501,43.4685,656342.0
2022-11-29 11:00:00,47.4,47.44,47.18,47.24,583695.0,43.4685,43.5052,43.2667,43.3217,583695.0
2022-11-29 11:30:00,47.23,47.29,47.19,47.26,1120536.0,43.3126,43.3676,43.2759,43.3401,1120536.0
2022-11-29 12:00:00,47.26,47.28,47.23,47.25,405249.0,43.3401,43.3584,43.3126,43.3309,405249.0
2022-11-29 12:30:00,47.25,47.3,47.24,47.3,344212.0,43.3309,43.3768,43.3217,43.3768,344212.0
2022-11-29 13:00:00,47.3,47.31,47.2,47.2,448742.0,43.3768,43.3859,43.2851,43.2851,448742.0
2022-11-29 13:30:00,47.2,47.29,47.19,47.28,484170.0,43.2851,43.3676,43.2759,43.3584,484170.0
2022-11-29 14:00:00,47.27,47.33,47.25,47.25,1039484.0,43.3493,43.4043,43.3309,43.3309,1039484.0
2022-11-29 14:30:00,47.26,47.26,47.2,47.24,1078137.0,43.3401,43.3401,43.2851,43.3217,1078137.0
2022-11-29 15:00:00,47.25,47.28,47.23,47.25,1536214.0,43.3309,43.3584,43.3126,43.3309,1536214.0
2022-11-29 15:30:00,47.25,47.3,47.24,47.28,1033639.0,43.3309,43.3768,43.3217,43.3584,1033639.0
2022-11-30 09:30:00,48.22,48.35,48.15,48.33,3163392.0,44.2205,44.3397,44.1563,44.3213,3163392.0
2022-11-30 10:00:00,48.33,48.34,48.15,48.19,1028907.0,44.3213,44.3305,44.1563,44.1929,1028907.0
2022-11-30 10:30:00,48.2,48.22,48.09,48.11,699437.0,44.2021,44.2205,44.1012,44.1196,699437.0
2022-11-30 11:00:00,48.11,48.17,48.05,48.16,1554300.0,44.1196,44.1746,44.0646,44.1654,1554300.0
2022-11-30 11:30:00,48.16,48.21,48.14,48.17,816139.0,44.1654,44.2113,44.1471,44.1746,816139.0
2022-11-30 12:00:00,48.16,48.18,47.97,48.04,1007501.0,44.1654,44.1838,43.9912,44.0554,1007501.0
2022-11-30 12:30:00,48.03,48.04,47.92,48.0,710375.0,44.0462,44.0554,43.9453,44.0187,710375.0
2022-11-30 13:00:00,48.0,48.11,47.99,48.08,508907.0,44.0187,44.1196,44.0095,44.0921,508907.0
2022-11-30 13:30:00,48.08,48.48,48.03,48.45,1643919.0,44.0921,44.4589,44.0462,44.4314,1643919.0
2022-11-30 14:00:00,48.45,48.73,48.44,48.64,1378472.0,44.4314,44.6882,44.4222,44.6056,1378472.0
2022-11-30 14:30:00,48.65,48.67,48.55,48.62,1147164.0,44.6148,44.6331,44.5231,44.5873,1147164.0
2022-11-30 15:00:00,48.62,48.76,48.59,48.74,1507665.0,44.5873,44.7157,44.5598,44.6973,1507665.0
2022-11-30 15:30:00,48.73,48.78,48.57,48.58,3949494.0,44.6882,44.734,44.5414,44.5506,3949494.0
2022-12-01 09:30:00,48.75,48.82,48.49,48.78,4099179.0,44.7065,44.7707,44.4681,44.734,4099179.0
2022-12-01 10:00:00,48.79,48.86,48.47,48.48,5394223.0,44.7432,44.8074,44.4497,44.4589,5394223.0
2022-12-01 10:30:00,48.48,48.57,48.37,48.55,1585620.0,44.4589,44.5414,44.358,44.5231,1585620.0
2022-12-01 11:00:00,48.56,48.56,48.44,48.48,594312.0,44.5323,44.5323,44.4222,44.4589,594312.0
2022-12-01 11:30:00,48.49,48.56,48.44,48.46,789354.0,44.4681,44.5323,44.4222,44.4406,789354.0
2022-12-01 12:00:00,48.46,48.48,48.31,48.48,797212.0,44.4406,44.4589,44.303,44.4589,797212.0
2022-12-01 12:30:00,48.48,48.52,48.44,48.48,751064.0,44.4589,44.4956,44.4222,44.4589,751064.0
2022-12-01 13:00:00,48.47,48.54,48.39,48.42,774332.0,44.4497,44.5139,44.3764,44.4039,774332.0
2022-12-01 13:30:00,48.43,48.48,48.42,48.46,769590.0,44.413,44.4589,44.4039,44.4406,769590.0
2022-12-01 14:00:00,48.46,48.49,48.41,48.46,802883.0,44.4406,44.4681,44.3947,44.4406,802883.0
2022-12-01 14:30:00,48.45,48.51,48.43,48.5,885366.0,44.4314,44.4864,44.413,44.4772,885366.0
2022-12-01 15:00:00,48.49,48.53,48.47,48.51,1406903.0,44.4681,44.5047,44.4497,44.4864,1406903.0
2022-12-01 15:30:00,48.51,48.55,48.47,48.49,1715765.0,44.4864,44.5231,44.4497,44.4681,1715765.0
2022-12-02 09:30:00,48.05,48.52,48.05,48.48,1385955.0,44.0646,44.4956,44.0646,44.4589,1385955.0
2022-12-02 10:00:00,48.47,48.57,48.38,48.41,2455986.0,44.4497,44.5414,44.3672,44.3947,2455986.0
2022-12-02 10:30:00,48.41,48.5,48.35,48.41,993900.0,44.3947,44.4772,44.3397,44.3947,993900.0
2022-12-02 11:00:00,48.41,48.57,48.37,48.57,1127439.0,44.3947,44.5414,44.358,44.5414,1127439.0
2022-12-02 11:30:00,48.57,48.76,48.54,48.7,1079359.0,44.5414,44.7157,44.5139,44.6606,1079359.0
2022-12-02 12:00:00,48.7,48.76,48.68,48.69,623640.0,44.6606,44.7157,44.6423,44.6515,623640.0
2022-12-02 12:30:00,48.69,48.7,48.62,48.63,422529.0,44.6515,44.6606,44.5873,44.5965,422529.0
2022-12-02 13:00:00,48.62,48.67,48.58,48.64,475463.0,44.5873,44.6331,44.5506,44.6056,475463.0
2022-12-02 13:30:00,48.63,48.66,48.61,48.63,475002.0,44.5965,44.624,44.5781,44.5965,475002.0
2022-12-02 14:00:00,48.63,48.67,48.58,48.66,540595.0,44.5965,44.6331,44.5506,44.624,540595.0
2022-12-02 14:30:00,48.66,48.75,48.62,48.73,905647.0,44.624,44.7065,44.5873,44.6882,905647.0
2022-12-02 15:00:00,48.74,48.8,48.71,48.76,858252.0,44.6973,44.7524,44.6698,44.7157,858252.0
2022-12-02 15:30:00,48.76,48.77,48.66,48.67,945541.0,44.7157,44.7248,44.624,44.6331,945541.0
2022-12-05 09:30:00,48.64,48.66,48.35,48.37,914346.0,44.6056,44.624,44.3397,44.358,914346.0
2022-12-05 10:00:00,48.36,48.37,48.22,48.22,1510382.0,44.3488,44.358,44.2205,44.2205,1510382.0
2022-12-05 10:30:00,48.23,48.38,48.2,48.38,770467.0,44.2296,44.3672,44.2021,44.3672,770467.0
2022-12-05 11:00:00,48.37,48.4,48.23,48.3,1618138.0,44.358,44.3855,44.2296,44.2938,1618138.0
2022-12-05 11:30:00,48.29,48.3,48.16,48.18,426770.0,44.2847,44.2938,44.1654,44.1838,426770.0
2022-12-05 12:00:00,48.18,48.26,48.14,48.22,622340.0,44.1838,44.2571,44.1471,44.2205,622340.0
2022-12-05 12:30:00,48.23,48.23,48.11,48.15,362134.0,44.2296,44.2296,44.1196,44.1563,362134.0
2022-12-05 13:00:00,48.15,48.17,48.11,48.16,421784.0,44.1563,44.1746,44.1196,44.1654,421784.0
2022-12-05 13:30:00,48.16,48.2,48.06,48.07,449639.0,44.1654,44.2021,44.0737,44.0829,449639.0
2022-12-05 14:00:00,48.07,48.09,48.02,48.04,583387.0,44.0829,44.1012,44.037,44.0554,583387.0
2022-12-05 14:30:00,48.05,48.06,47.98,48.05,661114.0,44.0646,44.0737,44.0004,44.0646,661114.0
2022-12-05 15:00:00,48.06,48.09,48.02,48.03,658862.0,44.0737,44.1012,44.037,44.0462,658862.0
2022-12-05 15:30:00,48.04,48.14,48.02,48.11,1523692.0,44.0554,44.1471,44.037,44.1196,1523692.0
2022-12-06 09:30:00,48.24,48.3,47.97,48.07,929385.0,44.2388,44.2938,43.9912,44.0829,929385.0
2022-12-06 10:00:00,48.08,48.11,47.94,48.01,691985.0,44.0921,44.1196,43.9637,44.0279,691985.0
2022-12-06 10:30:00,48.01,48.08,47.88,48.05,757267.0,44.0279,44.0921,43.9087,44.0646,757267.0
2022-12-06 11:00:00,48.06,48.18,48.05,48.16,578855.0,44.0737,44.1838,44.0646,44.1654,578855.0
2022-12-06 11:30:00,48.16,48.2,48.03,48.05,1076295.0,44.1654,44.2021,44.0462,44.0646,1076295.0
2022-12-06 12:00:00,48.06,48.11,48.01,48.04,418996.0,44.0737,44.1196,44.0279,44.0554,418996.0
2022-12-06 12:30:00,48.05,48.08,48.01,48.02,1077445.0,44.0646,44.0921,44.0279,44.037,1077445.0
2022-12-06 13:00:00,48.02,48.03,47.94,47.95,906283.0,44.037,44.0462,43.9637,43.9729,906283.0
2022-12-06 13:30:00,47.94,48.02,47.89,47.98,838679.0,43.9637,44.037,43.9178,44.0004,838679.0
2022-12-06 14:00:00,47.99,48.0,47.91,47.91,454903.0,44.0095,44.0187,43.9362,43.9362,454903.0
2022-12-06 14:30:00,47.91,47.97,47.87,47.94,528320.0,43.9362,43.9912,43.8995,43.9637,528320.0
2022-12-06 15:00:00,47.94,48.0,47.89,47.91,714216.0,43.9637,44.0187,43.9178,43.9362,714216.0
2022-12-06 15:30:00,47.9,48.05,47.9,48.01,1271241.0,43.927,44.0646,43.927,44.0279,1271241.0
2022-12-07 09:30:00,47.69,47.88,47.61,47.69,1464999.0,43.7344,43.9087,43.6611,43.7344,1464999.0
2022-12-07 10:00:00,47.68,47.82,47.61,47.8,1811194.0,43.7252,43.8536,43.6611,43.8353,1811194.0
2022-12-07 10:30:00,47.8,47.89,47.67,47.82,738985.0,43.8353,43.9178,43.7161,43.8536,738985.0
2022-12-07 11:00:00,47.83,47.89,47.63,47.64,1180439.0,43.8628,43.9178,43.6794,43.6886,1180439.0
2022-12-07 11:30:00,47.63,47.79,47.59,47.78,1520880.0,43.6794,43.8261,43.6427,43.817,1520880.0
2022-12-07 12:00:00,47.78,47.83,47.72,47.77,604619.0,43.817,43.8628,43.7619,43.8078,604619.0
2022-12-07 12:30:00,47.78,47.85,47.74,47.84,397715.0,43.817,43.8811,43.7803,43.872,397715.0
2022-12-07 13:00:00,47.83,47.91,47.81,47.86,396321.0,43.8628,43.9362,43.8445,43.8903,396321.0
2022-12-07 13:30:00,47.86,47.87,47.79,47.81,430540.0,43.8903,43.8995,43.8261,43.8445,430540.0
2022-12-07 14:00:00,47.8,47.86,47.75,47.83,662818.0,43.8353,43.8903,43.7894,43.8628,662818.0
2022-12-07 14:30:00,47.84,47.87,47.8,47.81,446628.0,43.872,43.8995,43.8353,43.8445,446628.0
2022-12-07 15:00:00,47.82,47.86,47.77,47.82,623450.0,43.8536,43.8903,43.8078,43.8536,623450.0
2022-12-07 15:30:00,47.82,47.85,47.76,47.76,2323706.0,43.8536,43.8811,43.7986,43.7986,2323706.0
2022-12-08 09:30:00,48.22,48.38,48.01,48.37,6611885.0,44.2205,44.3672,44.0279,44.358,6611885.0
2022-12-08 10:00:00,48.37,48.43,48.31,48.39,1148365.0,44.358,44.413,44.303,44.3764,1148365.0
2022-12-08 10:30:00,48.39,48.4,48.25,48.3,1662307.0,44.3764,44.3855,44.248,44.2938,1662307.0
2022-12-08 11:00:00,48.29,48.32,48.15,48.22,653333.0,44.2847,44.3122,44.1563,44.2205,653333.0
2022-12-08 11:30:00,48.22,48.29,48.2,48.25,519830.0,44.2205,44.2847,44.2021,44.248,519830.0
2022-12-08 12:00:00,48.25,48.26,48.2,48.23,440105.0,44.248,44.2571,44.2021,44.2296,440105.0
2022-12-08 12:30:00,48.23,48.28,48.18,48.26,451039.0,44.2296,44.2755,44.1838,44.2571,451039.0
2022-12-08 13:00:00,48.27,48.31,48.23,48.3,462610.0,44.2663,44.303,44.2296,44.2938,462610.0
2022-12-08 13:30:00,48.31,48.37,48.3,48.31,839658.0,44.303,44.358,44.2938,44.303,839658.0
2022-12-08 14:00:00,48.3,48.31,48.22,48.28,799806.0,44.2938,44.303,44.2205,44.2755,799806.0
2022-12-08 14:30:00,48.29,48.33,48.24,48.29,791267.0,44.2847,44.3213,44.2388,44.2847,791267.0
2022-12-08 15:00:00,48.29,48.29,48.21,48.26,1218943.0,44.2847,44.2847,44.2113,44.2571,1218943.0
2022-12-08 15:30:00,48.25,48.29,48.19,48.28,1916375.0,44.248,44.2847,44.1929,44.2755,1916375.0
2022-12-09 09:30:00,48.36,48.44,48.24,48.36,1583019.0,44.3488,44.4222,44.2388,44.3488,1583019.0
2022-12-09 10:00:00,48.38,48.45,48.27,48.31,1333321.0,44.3672,44.4314,44.2663,44.303,1333321.0
2022-12-09 10:30:00,48.31,48.37,48.28,48.37,1585376.0,44.303,44.358,44.2755,44.358,1585376.0
2022-12-09 11:00:00,48.36,48.44,48.36,48.43,1080226.0,44.3488,44.4222,44.3488,44.413,1080226.0
2022-12-09 11:30:00,48.42,48.46,48.37,48.43,631785.0,44.4039,44.4406,44.358,44.413,631785.0
2022-12-09 12:00:00,48.44,48.44,48.32,48.33,914931.0,44.4222,44.4222,44.3122,44.3213,914931.0
2022-12-09 12:30:00,48.33,48.36,48.27,48.29,363827.0,44.3213,44.3488,44.2663,44.2847,363827.0
2022-12-09 13:00:00,48.28,48.28,48.15,48.2,427381.0,44.2755,44.2755,44.1563,44.2021,427381.0
2022-12-09 13:30:00,48.19,48.26,48.18,48.25,435597.0,44.1929,44.2571,44.1838,44.248,435597.0
2022-12-09 14:00:00,48.25,48.27,48.18,48.27,626979.0,44.248,44.2663,44.1838,44.2663,626979.0
2022-12-09 14:30:00,48.26,48.28,48.18,48.21,495283.0,44.2571,44.2755,44.1838,44.2113,495283.0
2022-12-09 15:00:00,48.2,48.21,48.12,48.15,626332.0,44.2021,44.2113,44.1288,44.1563,626332.0
2022-12-09 15:30:00,48.14,48.16,48.0,48.01,681715.0,44.1471,44.1654,44.0187,44.0279,681715.0
2022-12-12 09:30:00,47.83,47.86,47.53,47.59,1664368.0,43.8628,43.8903,43.5877,43.6427,1664368.0
2022-12-12 10:00:00,47.59,47.66,47.53,47.55,1207614.0,43.6427,43.7069,43.5877,43.606,1207614.0
2022-12-12 10:30:00,47.54,47.55,47.47,47.51,1221861.0,43.5969,43.606,43.5327,43.5693,1221861.0
2022-12-12 11:00:00,47.51,47.59,47.49,47.55,1433400.0,43.5693,43.6427,43.551,43.606,1433400.0
2022-12-12 11:30:00,47.54,47.63,47.51,47.59,1013449.0,43.5969,43.6794,43.5693,43.6427,1013449.0
2022-12-12 12:00:00,47.59,47.66,47.59,47.64,349073.0,43.6427,43.7069,43.6427,43.6886,349073.0
2022-12-12 12:30:00,47.64,47.69,47.62,47.69,531624.0,43.6886,43.7344,43.6702,43.7344,531624.0
2022-12-12 13:00:00,47.69,47.71,47.61,47.62,604182.0,43.7344,43.7528,43.6611,43.6702,604182.0
2022-12-12 13:30:00,47.62,47.64,47.59,47.64,359671.0,43.6702,43.6886,43.6427,43.6886,359671.0
2022-12-12 14:00:00,47.64,47.66,47.58,47.64,647521.0,43.6886,43.7069,43.6335,43.6886,647521.0
2022-12-12 14:30:00,47.64,47.74,47.61,47.74,884810.0,43.6886,43.7803,43.6611,43.7803,884810.0
2022-12-12 15:00:00,47.74,47.86,47.73,47.84,1199490.0,43.7803,43.8903,43.7711,43.872,1199490.0
2022-12-12 15:30:00,47.84,47.88,47.79,47.87,1452766.0,43.872,43.9087,43.8261,43.8995,1452766.0
2022-12-13 09:30:00,48.15,48.27,47.87,48.17,1902061.0,44.7679,44.8794,44.5075,44.7865,1902061.0
2022-12-13 10:00:00,48.18,48.22,47.86,47.91,1201560.0,44.7958,44.833,44.4982,44.5447,1201560.0
2022-12-13 10:30:00,47.93,47.98,47.79,47.88,1900025.0,44.5633,44.6098,44.4332,44.5168,1900025.0
2022-12-13 11:00:00,47.88,47.95,47.82,47.84,1385724.0,44.5168,44.5819,44.461,44.4796,1385724.0
2022-12-13 11:30:00,47.84,47.91,47.61,47.7,729460.0,44.4796,44.5447,44.2658,44.3495,729460.0
2022-12-13 12:00:00,47.7,47.73,47.44,47.52,972680.0,44.3495,44.3774,44.1077,44.1821,972680.0
2022-12-13 12:30:00,47.51,47.57,47.44,47.56,843876.0,44.1728,44.2286,44.1077,44.2193,843876.0
2022-12-13 13:00:00,47.55,47.67,47.52,47.66,1031628.0,44.21,44.3216,44.1821,44.3123,1031628.0
2022-12-13 13:30:00,47.66,47.71,47.49,47.57,666982.0,44.3123,44.3588,44.1542,44.2286,666982.0
2022-12-13 14:00:00,47.56,47.62,47.51,47.55,746474.0,44.2193,44.2751,44.1728,44.21,746474.0
2022-12-13 14:30:00,47.55,47.68,47.51,47.57,613539.0,44.21,44.3309,44.1728,44.2286,613539.0
2022-12-13 15:00:00,47.57,47.6,47.46,47.59,893065.0,44.2286,44.2565,44.1263,44.2472,893065.0
2022-12-13 15:30:00,47.59,47.66,47.54,47.55,1374190.0,44.2472,44.3123,44.2007,44.21,1374190.0
2022-12-14 09:30:00,47.56,47.62,47.46,47.57,1010226.0,44.2193,44.2751,44.1263,44.2286,1010226.0
2022-12-14 10:00:00,47.57,47.63,47.51,47.59,1314160.0,44.2286,44.2844,44.1728,44.2472,1314160.0
2022-12-14 10:30:00,47.6,47.69,47.57,47.66,702045.0,44.2565,44.3402,44.2286,44.3123,702045.0
2022-12-14 11:00:00,47.66,47.74,47.61,47.73,601803.0,44.3123,44.3867,44.2658,44.3774,601803.0
2022-12-14 11:30:00,47.73,47.74,47.66,47.68,526314.0,44.3774,44.3867,44.3123,44.3309,526314.0
2022-12-14 12:00:00,47.68,47.71,47.64,47.67,494403.0,44.3309,44.3588,44.2937,44.3216,494403.0
2022-12-14 12:30:00,47.68,47.69,47.64,47.64,525030.0,44.3309,44.3402,44.2937,44.2937,525030.0
2022-12-14 13:00:00,47.65,47.73,47.64,47.72,478724.0,44.303,44.3774,44.2937,44.3681,478724.0
2022-12-14 13:30:00,47.72,47.78,47.71,47.71,607694.0,44.3681,44.4239,44.3588,44.3588,607694.0
2022-12-14 14:00:00,47.69,47.69,47.38,47.5,1414436.0,44.3402,44.3402,44.052,44.1635,1414436.0
2022-12-14 14:30:00,47.49,47.52,47.24,47.44,2420135.0,44.1542,44.1821,43.9218,44.1077,2420135.0
2022-12-14 15:00:00,47.43,47.82,47.42,47.51,1760762.0,44.0984,44.461,44.0891,44.1728,1760762.0
2022-12-14 15:30:00,47.49,47.67,47.43,47.58,1912243.0,44.1542,44.3216,44.0984,44.2379,1912243.0
2022-12-15 09:30:00,47.2,47.37,46.87,46.89,1693269.0,43.8846,44.0427,43.5778,43.5964,1693269.0
2022-12-15 10:00:00,46.9,46.9,46.73,46.76,1986262.0,43.6057,43.6057,43.4476,43.4755,1986262.0
2022-12-15 10:30:00,46.76,46.79,46.67,46.72,1346399.0,43.4755,43.5034,43.3918,43.4383,1346399.0
2022-12-15 11:00:00,46.72,46.74,46.59,46.65,1232287.0,43.4383,43.4569,43.3174,43.3732,1232287.0
2022-12-15 11:30:00,46.65,46.66,46.54,46.59,895010.0,43.3732,43.3825,43.271,43.3174,895010.0
2022-12-15 12:00:00,46.59,46.63,46.54,46.61,942668.0,43.3174,43.3546,43.271,43.336,942668.0
2022-12-15 12:30:00,46.62,46.66,46.54,46.56,850120.0,43.3453,43.3825,43.271,43.2896,850120.0
2022-12-15 13:00:00,46.57,46.57,46.5,46.53,494635.0,43.2989,43.2989,43.2338,43.2617,494635.0
2022-12-15 13:30:00,46.53,46.57,46.5,46.57,808702.0,43.2617,43.2989,43.2338,43.2989,808702.0
2022-12-15 14:00:00,46.57,46.6,46.54,46.6,1131494.0,43.2989,43.3267,43.271,43.3267,1131494.0
2022-12-15 14:30:00,46.59,46.72,46.59,46.72,2119819.0,43.3174,43.4383,43.3174,43.4383,2119819.0
2022-12-15 15:00:00,46.72,46.75,46.64,46.7,2005470.0,43.4383,43.4662,43.3639,43.4197,2005470.0
2022-12-15 15:30:00,46.7,46.7,46.5,46.53,4818759.0,43.4197,43.4197,43.2338,43.2617,4818759.0
2022-12-16 09:30:00,46.72,46.9,46.69,46.84,1918901.0,43.4383,43.6057,43.4104,43.5499,1918901.0
2022-12-16 10:00:00,46.84,46.85,46.56,46.62,1408585.0,43.5499,43.5592,43.2896,43.3453,1408585.0
2022-12-16 10:30:00,46.62,46.7,46.54,46.7,1604878.0,43.3453,43.4197,43.271,43.4197,1604878.0
2022-12-16 11:00:00,46.7,46.8,46.68,46.72,1650290.0,43.4197,43.5127,43.4011,43.4383,1650290.0
2022-12-16 11:30:00,46.73,46.78,46.66,46.67,591385.0,43.4476,43.4941,43.3825,43.3918,591385.0
2022-12-16 12:00:00,46.67,46.72,46.64,46.69,596986.0,43.3918,43.4383,43.3639,43.4104,596986.0
2022-12-16 12:30:00,46.69,46.74,46.59,46.61,386607.0,43.4104,43.4569,43.3174,43.336,386607.0
2022-12-16 13:00:00,46.61,46.67,46.6,46.65,1002136.0,43.336,43.3918,43.3267,43.3732,1002136.0
2022-12-16 13:30:00,46.66,46.7,46.62,46.64,479614.0,43.3825,43.4197,43.3453,43.3639,479614.0
2022-12-16 14:00:00,46.64,46.69,46.63,46.64,531553.0,43.3639,43.4104,43.3546,43.3639,531553.0
2022-12-16 14:30:00,46.63,46.71,46.62,46.7,653921.0,43.3546,43.429,43.3453,43.4197,653921.0
2022-12-16 15:00:00,46.69,46.75,46.63,46.73,1150054.0,43.4104,43.4662,43.3546,43.4476,1150054.0
2022-12-16 15:30:00,46.73,46.78,46.58,46.59,2125105.0,43.4476,43.4941,43.3081,43.3174,2125105.0
2022-12-19 09:30:00,46.94,46.95,46.66,46.72,1756413.0,43.6429,43.6522,43.3825,43.4383,1756413.0
2022-12-19 10:00:00,46.72,46.89,46.69,46.87,847604.0,43.4383,43.5964,43.4104,43.5778,847604.0
2022-12-19 10:30:00,46.87,46.87,46.66,46.69,908268.0,43.5778,43.5778,43.3825,43.4104,908268.0
2022-12-19 11:00:00,46.69,46.77,46.63,46.77,1749835.0,43.4104,43.4848,43.3546,43.4848,1749835.0
2022-12-19 11:30:00,46.76,46.76,46.65,46.69,581226.0,43.4755,43.4755,43.3732,43.4104,581226.0
2022-12-19 12:00:00,46.69,46.76,46.68,46.72,459641.0,43.4104,43.4755,43.4011,43.4383,459641.0
2022-12-19 12:30:00,46.72,46.78,46.7,46.77,343595.0,43.4383,43.4941,43.4197,43.4848,343595.0
2022-12-19 13:00:00,46.77,46.83,46.74,46.78,600674.0,43.4848,43.5406,43.4569,43.4941,600674.0
2022-12-19 13:30:00,46.78,46.79,46.71,46.72,706941.0,43.4941,43.5034,43.429,43.4383,706941.0
2022-12-19 14:00:00,46.72,46.73,46.63,46.64,861526.0,43.4383,43.4476,43.3546,43.3639,861526.0
2022-12-19 14:30:00,46.64,46.69,46.61,46.64,732953.0,43.3639,43.4104,43.336,43.3639,732953.0
2022-12-19 15:00:00,46.64,46.66,46.6,46.65,1472154.0,43.3639,43.3825,43.3267,43.3732,1472154.0
2022-12-19 15:30:00,46.65,46.72,46.63,46.7,1461060.0,43.3732,43.4383,43.3546,43.4197,1461060.0
2022-12-20 09:30:00,46.52,46.75,46.47,46.74,1369295.0,43.2524,43.4662,43.2059,43.4569,1369295.0
2022-12-20 10:00:00,46.73,46.83,46.73,46.77,1373868.0,43.4476,43.5406,43.4476,43.4848,1373868.0
2022-12-20 10:30:00,46.76,46.83,46.73,46.74,704720.0,43.4755,43.5406,43.4476,43.4569,704720.0
2022-12-20 11:00:00,46.73,46.75,46.59,46.61,2386938.0,43.4476,43.4662,43.3174,43.336,2386938.0
2022-12-20 11:30:00,46.61,46.7,46.61,46.69,906074.0,43.336,43.4197,43.336,43.4104,906074.0
2022-12-20 12:00:00,46.68,46.73,46.62,46.63,917585.0,43.4011,43.4476,43.3453,43.3546,917585.0
2022-12-20 12:30:00,46.63,46.64,46.57,46.63,770136.0,43.3546,43.3639,43.2989,43.3546,770136.0
2022-12-20 13:00:00,46.63,46.69,46.62,46.66,600405.0,43.3546,43.4104,43.3453,43.3825,600405.0
2022-12-20 13:30:00,46.66,46.71,46.63,46.64,492347.0,43.3825,43.429,43.3546,43.3639,492347.0
2022-12-20 14:00:00,46.64,46.69,46.63,46.66,776216.0,43.3639,43.4104,43.3546,43.3825,776216.0
2022-12-20 14:30:00,46.66,46.68,46.61,46.65,1185379.0,43.3825,43.4011,43.336,43.3732,1185379.0
2022-12-20 15:00:00,46.64,46.69,46.62,46.69,1626878.0,43.3639,43.4104,43.3453,43.4104,1626878.0
2022-12-20 15:30:00,46.69,46.7,46.65,46.65,2887179.0,43.4104,43.4197,43.3732,43.3732,2887179.0
2022-12-21 09:30:00,46.63,46.67,46.5,46.63,621583.0,43.3546,43.3918,43.2338,43.3546,621583.0
2022-12-21 10:00:00,46.64,46.78,46.61,46.78,719448.0,43.3639,43.4941,43.336,43.4941,719448.0
2022-12-21 10:30:00,46.78,46.93,46.77,46.92,1000307.0,43.4941,43.6336,43.4848,43.6243,1000307.0
2022-12-21 11:00:00,46.93,46.95,46.85,46.89,530658.0,43.6336,43.6522,43.5592,43.5964,530658.0
2022-12-21 11:30:00,46.88,46.92,46.84,46.87,398991.0,43.5871,43.6243,43.5499,43.5778,398991.0
2022-12-21 12:00:00,46.86,46.89,46.83,46.86,546741.0,43.5685,43.5964,43.5406,43.5685,546741.0
2022-12-21 12:30:00,46.86,46.91,46.86,46.9,337011.0,43.5685,43.615,43.5685,43.6057,337011.0
2022-12-21 13:00:00,46.9,46.92,46.87,46.89,571178.0,43.6057,43.6243,43.5778,43.5964,571178.0
2022-12-21 13:30:00,46.88,46.97,46.87,46.97,364940.0,43.5871,43.6708,43.5778,43.6708,364940.0
2022-12-21 14:00:00,46.97,47.07,46.97,47.04,904750.0,43.6708,43.7637,43.6708,43.7358,904750.0
2022-12-21 14:30:00,47.04,47.06,47.01,47.05,1210512.0,43.7358,43.7544,43.7079,43.7451,1210512.0
2022-12-21 15:00:00,47.04,47.07,47.01,47.02,1050190.0,43.7358,43.7637,43.7079,43.7172,1050190.0
2022-12-21 15:30:00,47.03,47.07,47.0,47.05,1559914.0,43.7265,43.7637,43.6986,43.7451,1559914.0
2022-12-22 09:30:00,46.93,46.97,46.73,46.79,1207935.0,43.6336,43.6708,43.4476,43.5034,1207935.0
2022-12-22 10:00:00,46.78,46.78,46.64,46.66,900404.0,43.4941,43.4941,43.3639,43.3825,900404.0
2022-12-22 10:30:00,46.65,46.68,46.58,46.63,1129633.0,43.3732,43.4011,43.3081,43.3546,1129633.0
2022-12-22 11:00:00,46.63,46.69,46.61,46.64,617996.0,43.3546,43.4104,43.336,43.3639,617996.0
2022-12-22 11:30:00,46.64,46.64,46.54,46.56,475830.0,43.3639,43.3639,43.271,43.2896,475830.0
2022-12-22 12:00:00,46.55,46.56,46.41,46.42,773694.0,43.2803,43.2896,43.1501,43.1594,773694.0
2022-12-22 12:30:00,46.42,46.45,46.4,46.43,523998.0,43.1594,43.1873,43.1408,43.1687,523998.0
2022-12-22 13:00:00,46.42,46.42,46.33,46.35,783870.0,43.1594,43.1594,43.0757,43.0943,783870.0
2022-12-22 13:30:00,46.35,46.37,46.3,46.32,551396.0,43.0943,43.1129,43.0478,43.0664,551396.0
2022-12-22 14:00:00,46.32,46.44,46.31,46.44,904756.0,43.0664,43.178,43.0571,43.178,904756.0
2022-12-22 14:30:00,46.44,46.53,46.39,46.52,797289.0,43.178,43.2617,43.1315,43.2524,797289.0
2022-12-22 15:00:00,46.52,46.63,46.5,46.62,1156387.0,43.2524,43.3546,43.2338,43.3453,1156387.0
2022-12-22 15:30:00,46.63,46.66,46.55,46.65,1562391.0,43.3546,43.3825,43.2803,43.3732,1562391.0
2022-12-23 09:30:00,46.58,46.7,46.44,46.47,1073464.0,43.3081,43.4197,43.178,43.2059,1073464.0
2022-12-23 10:00:00,46.47,46.63,46.37,46.61,907000.0,43.2059,43.3546,43.1129,43.336,907000.0
2022-12-23 10:30:00,46.61,46.72,46.54,46.55,880654.0,43.336,43.4383,43.271,43.2803,880654.0
2022-12-23 11:00:00,46.55,46.62,46.49,46.56,604072.0,43.2803,43.3453,43.2245,43.2896,604072.0
2022-12-23 11:30:00,46.57,46.61,46.54,46.58,790048.0,43.2989,43.336,43.271,43.3081,790048.0
2022-12-23 12:00:00,46.57,46.64,46.56,46.6,789822.0,43.2989,43.3639,43.2896,43.3267,789822.0
2022-12-23 12:30:00,46.6,46.65,46.55,46.56,426000.0,43.3267,43.3732,43.2803,43.2896,426000.0
2022-12-23 13:00:00,46.56,46.6,46.53,46.55,543881.0,43.2896,43.3267,43.2617,43.2803,543881.0
2022-12-23 13:30:00,46.55,46.57,46.48,46.52,749291.0,43.2803,43.2989,43.2152,43.2524,749291.0
2022-12-23 14:00:00,46.53,46.59,46.5,46.55,649867.0,43.2617,43.3174,43.2338,43.2803,649867.0
2022-12-23 14:30:00,46.55,46.58,46.53,46.58,1018582.0,43.2803,43.3081,43.2617,43.3081,1018582.0
2022-12-23 15:00:00,46.58,46.61,46.53,46.55,650806.0,43.3081,43.336,43.2617,43.2803,650806.0
2022-12-23 15:30:00,46.55,46.61,46.51,46.61,588597.0,43.2803,43.336,43.2431,43.336,588597.0
2022-12-27 09:30:00,46.99,47.3,46.93,47.24,1800952.0,43.6893,43.9776,43.6336,43.9218,1800952.0
2022-12-27 10:00:00,47.24,47.49,47.21,47.42,1984074.0,43.9218,44.1542,43.8939,44.0891,1984074.0
2022-12-27 10:30:00,47.42,47.49,47.2,47.22,440237.0,44.0891,44.1542,43.8846,43.9032,440237.0
2022-12-27 11:00:00,47.21,47.24,47.14,47.19,780399.0,43.8939,43.9218,43.8288,43.8753,780399.0
2022-12-27 11:30:00,47.2,47.23,47.16,47.21,483977.0,43.8846,43.9125,43.8474,43.8939,483977.0
2022-12-27 12:00:00,47.21,47.26,47.18,47.2,341929.0,43.8939,43.9404,43.866,43.8846,341929.0
2022-12-27 12:30:00,47.21,47.23,47.14,47.23,338729.0,43.8939,43.9125,43.8288,43.9125,338729.0
2022-12-27 13:00:00,47.23,47.29,47.21,47.28,933792.0,43.9125,43.9683,43.8939,43.959,933792.0
2022-12-27 13:30:00,47.27,47.3,47.24,47.26,795327.0,43.9497,43.9776,43.9218,43.9404,795327.0
2022-12-27 14:00:00,47.26,47.3,47.22,47.23,588393.0,43.9404,43.9776,43.9032,43.9125,588393.0
2022-12-27 14:30:00,47.23,47.27,47.19,47.26,733214.0,43.9125,43.9497,43.8753,43.9404,733214.0
2022-12-27 15:00:00,47.26,47.31,47.25,47.3,750774.0,43.9404,43.9869,43.9311,43.9776,750774.0
2022-12-27 15:30:00,47.3,47.34,47.26,47.27,1577584.0,43.9776,44.0148,43.9404,43.9497,1577584.0
2022-12-28 09:30:00,47.1,47.18,46.99,47.0,1087389.0,43.7916,43.866,43.6893,43.6986,1087389.0
2022-12-28 10:00:00,47.0,47.04,46.78,46.8,1222630.0,43.6986,43.7358,43.4941,43.5127,1222630.0
2022-12-28 10:30:00,46.8,46.81,46.69,46.71,919328.0,43.5127,43.522,43.4104,43.429,919328.0
2022-12-28 11:00:00,46.7,46.74,46.64,46.7,697128.0,43.4197,43.4569,43.3639,43.4197,697128.0
2022-12-28 11:30:00,46.7,46.73,46.65,46.71,614044.0,43.4197,43.4476,43.3732,43.429,614044.0
2022-12-28 12:00:00,46.71,46.73,46.64,46.69,896912.0,43.429,43.4476,43.3639,43.4104,896912.0
2022-12-28 12:30:00,46.69,46.83,46.68,46.82,1051206.0,43.4104,43.5406,43.4011,43.5313,1051206.0
2022-12-28 13:00:00,46.82,46.87,46.79,46.81,747085.0,43.5313,43.5778,43.5034,43.522,747085.0
2022-12-28 13:30:00,46.81,46.81,46.72,46.74,719688.0,43.522,43.522,43.4383,43.4569,719688.0
2022-12-28 14:00:00,46.74,46.75,46.67,46.68,989294.0,43.4569,43.4662,43.3918,43.4011,989294.0
2022-12-28 14:30:00,46.67,46.7,46.62,46.65,863422.0,43.3918,43.4197,43.3453,43.3732,863422.0
2022-12-28 15:00:00,46.65,46.66,46.56,46.59,899008.0,43.3732,43.3825,43.2896,43.3174,899008.0
2022-12-28 15:30:00,46.59,46.62,46.56,46.57,1508444.0,43.3174,43.3453,43.2896,43.2989,1508444.0
2022-12-29 09:30:00,47.11,47.39,47.06,47.3,2497436.0,43.8009,44.0613,43.7544,43.9776,2497436.0
2022-12-29 10:00:00,47.3,47.4,47.26,47.33,641442.0,43.9776,44.0705,43.9404,44.0055,641442.0
2022-12-29 10:30:00,47.34,47.42,47.31,47.41,844975.0,44.0148,44.0891,43.9869,44.0798,844975.0
2022-12-29 11:00:00,47.41,47.42,47.35,47.36,2355264.0,44.0798,44.0891,44.0241,44.0334,2355264.0
2022-12-29 11:30:00,47.36,47.44,47.36,47.4,501228.0,44.0334,44.1077,44.0334,44.0705,501228.0
2022-12-29 12:00:00,47.41,47.42,47.33,47.36,682476.0,44.0798,44.0891,44.0055,44.0334,682476.0
2022-12-29 12:30:00,47.36,47.37,47.3,47.36,513431.0,44.0334,44.0427,43.9776,44.0334,513431.0
2022-12-29 13:00:00,47.36,47.37,47.32,47.34,794185.0,44.0334,44.0427,43.9962,44.0148,794185.0
2022-12-29 13:30:00,47.34,47.35,47.31,47.34,575713.0,44.0148,44.0241,43.9869,44.0148,575713.0
2022-12-29 14:00:00,47.34,47.38,47.33,47.35,1206802.0,44.0148,44.052,44.0055,44.0241,1206802.0
2022-12-29 14:30:00,47.35,47.37,47.32,47.34,756260.0,44.0241,44.0427,43.9962,44.0148,756260.0
2022-12-29 15:00:00,47.34,47.37,47.32,47.35,1031588.0,44.0148,44.0427,43.9962,44.0241,1031588.0
2022-12-29 15:30:00,47.34,47.41,47.34,47.36,922874.0,44.0148,44.0798,44.0148,44.0334,922874.0
2022-12-30 09:30:00,47.06,47.22,46.94,47.04,2353144.0,43.7544,43.9032,43.6429,43.7358,2353144.0
2022-12-30 10:00:00,47.03,47.06,46.89,46.96,882666.0,43.7265,43.7544,43.5964,43.6615,882666.0
2022-12-30 10:30:00,46.97,46.97,46.77,46.78,1212195.0,43.6708,43.6708,43.4848,43.4941,1212195.0
2022-12-30 11:00:00,46.79,46.89,46.74,46.74,1265987.0,43.5034,43.5964,43.4569,43.4569,1265987.0
2022-12-30 11:30:00,46.74,46.78,46.56,46.63,1039678.0,43.4569,43.4941,43.2896,43.3546,1039678.0
2022-12-30 12:00:00,46.63,46.65,46.59,46.64,433883.0,43.3546,43.3732,43.3174,43.3639,433883.0
2022-12-30 12:30:00,46.64,46.73,46.63,46.72,437337.0,43.3639,43.4476,43.3546,43.4383,437337.0
2022-12-30 13:00:00,46.72,46.73,46.58,46.62,750771.0,43.4383,43.4476,43.3081,43.3453,750771.0
2022-12-30 13:30:00,46.62,46.7,46.61,46.68,734456.0,43.3453,43.4197,43.336,43.4011,734456.0
2022-12-30 14:00:00,46.68,46.7,46.63,46.68,1037408.0,43.4011,43.4197,43.3546,43.4011,1037408.0
2022-12-30 14:30:00,46.68,46.69,46.65,46.66,527110.0,43.4011,43.4104,43.3732,43.3825,527110.0
2022-12-30 15:00:00,46.66,46.75,46.66,46.7,1274063.0,43.3825,43.4662,43.3825,43.4197,1274063.0
2022-12-30 15:30:00,46.71,46.82,46.69,46.69,1800339.0,43.429,43.5313,43.4104,43.4104,1800339.0
2023-01-03 09:30:00,47.25,47.58,47.23,47.29,2604807.0,43.9311,44.2379,43.9125,43.9683,2604807.0
2023-01-03 10:00:00,47.3,47.36,47.14,47.18,842418.0,43.9776,44.0334,43.8288,43.866,842418.0
2023-01-03 10:30:00,47.17,47.38,47.1,47.37,738592.0,43.8567,44.052,43.7916,44.0427,738592.0
2023-01-03 11:00:00,47.37,47.39,47.17,47.25,1698447.0,44.0427,44.0613,43.8567,43.9311,1698447.0
2023-01-03 11:30:00,47.25,47.25,47.06,47.08,558934.0,43.9311,43.9311,43.7544,43.773,558934.0
2023-01-03 12:00:00,47.08,47.11,47.03,47.05,388179.0,43.773,43.8009,43.7265,43.7451,388179.0
2023-01-03 12:30:00,47.05,47.11,46.95,47.02,727754.0,43.7451,43.8009,43.6522,43.7172,727754.0
2023-01-03 13:00:00,47.01,47.13,46.99,47.12,623502.0,43.7079,43.8195,43.6893,43.8102,623502.0
2023-01-03 13:30:00,47.11,47.15,47.08,47.13,288690.0,43.8009,43.8381,43.773,43.8195,288690.0
2023-01-03 14:00:00,47.13,47.15,47.06,47.09,565219.0,43.8195,43.8381,43.7544,43.7823,565219.0
2023-01-03 14:30:00,47.09,47.2,47.04,47.15,919182.0,43.7823,43.8846,43.7358,43.8381,919182.0
2023-01-03 15:00:00,47.14,47.18,47.09,47.11,1154488.0,43.8288,43.866,43.7823,43.8009,1154488.0
2023-01-03 15:30:00,47.11,47.15,47.08,47.08,2025703.0,43.8009,43.8381,43.773,43.773,2025703.0
2023-01-04 09:30:00,47.86,47.95,47.72,47.87,1127747.0,44.4982,44.5819,44.3681,44.5075,1127747.0
2023-01-04 10:00:00,47.87,47.92,47.6,47.83,1116723.0,44.5075,44.554,44.2565,44.4703,1116723.0
2023-01-04 10:30:00,47.84,47.96,47.79,47.94,1490307.0,44.4796,44.5912,44.4332,44.5726,1490307.0
2023-01-04 11:00:00,47.95,48.09,47.92,48.09,1560723.0,44.5819,44.7121,44.554,44.7121,1560723.0
2023-01-04 11:30:00,48.09,48.23,48.09,48.22,657184.0,44.7121,44.8422,44.7121,44.833,657184.0
2023-01-04 12:00:00,48.22,48.28,48.2,48.27,494578.0,44.833,44.8887,44.8144,44.8794,494578.0
2023-01-04 12:30:00,48.28,48.38,48.27,48.32,621829.0,44.8887,44.9817,44.8794,44.9259,621829.0
2023-01-04 13:00:00,48.32,48.36,48.23,48.33,847384.0,44.9259,44.9631,44.8422,44.9352,847384.0
2023-01-04 13:30:00,48.33,48.36,48.26,48.27,570837.0,44.9352,44.9631,44.8701,44.8794,570837.0
2023-01-04 14:00:00,48.26,48.39,48.14,48.19,1055736.0,44.8701,44.991,44.7586,44.8051,1055736.0
2023-01-04 14:30:00,48.18,48.42,48.17,48.42,994431.0,44.7958,45.0189,44.7865,45.0189,994431.0
2023-01-04 15:00:00,48.42,48.45,48.38,48.4,1139695.0,45.0189,45.0468,44.9817,45.0003,1139695.0
2023-01-04 15:30:00,48.4,48.45,48.32,48.43,2474878.0,45.0003,45.0468,44.9259,45.0282,2474878.0
2023-01-05 09:30:00,47.96,48.08,47.93,48.06,1340798.0,44.5912,44.7028,44.5633,44.6842,1340798.0
2023-01-05 10:00:00,48.06,48.16,48.01,48.14,1337822.0,44.6842,44.7772,44.6377,44.7586,1337822.0
2023-01-05 10:30:00,48.13,48.23,48.08,48.14,533544.0,44.7493,44.8422,44.7028,44.7586,533544.0
2023-01-05 11:00:00,48.14,48.18,47.99,48.04,452587.0,44.7586,44.7958,44.6191,44.6656,452587.0
2023-01-05 11:30:00,48.04,48.11,48.03,48.09,479872.0,44.6656,44.7307,44.6563,44.7121,479872.0
2023-01-05 12:00:00,48.08,48.2,48.08,48.17,294280.0,44.7028,44.8144,44.7028,44.7865,294280.0
2023-01-05 12:30:00,48.16,48.2,48.15,48.18,172291.0,44.7772,44.8144,44.7679,44.7958,172291.0
2023-01-05 13:00:00,48.18,48.32,48.15,48.26,321234.0,44.7958,44.9259,44.7679,44.8701,321234.0
2023-01-05 13:30:00,48.26,48.32,48.25,48.28,277311.0,44.8701,44.9259,44.8608,44.8887,277311.0
2023-01-05 14:00:00,48.28,48.31,48.21,48.22,350129.0,44.8887,44.9166,44.8237,44.833,350129.0
2023-01-05 14:30:00,48.23,48.32,48.22,48.28,374420.0,44.8422,44.9259,44.833,44.8887,374420.0
2023-01-05 15:00:00,48.27,48.27,48.21,48.23,595286.0,44.8794,44.8794,44.8237,44.8422,595286.0
2023-01-05 15:30:00,48.23,48.26,48.2,48.22,1291799.0,44.8422,44.8701,44.8144,44.833,1291799.0
2023-01-06 09:30:00,48.58,48.64,48.29,48.39,1141890.0,45.1677,45.2235,44.898,44.991,1141890.0
2023-01-06 10:00:00,48.4,48.76,48.39,48.66,892639.0,45.0003,45.335,44.991,45.242,892639.0
2023-01-06 10:30:00,48.66,48.86,48.64,48.8,1258651.0,45.242,45.428,45.2235,45.3722,1258651.0
2023-01-06 11:00:00,48.81,48.9,48.79,48.9,637644.0,45.3815,45.4652,45.3629,45.4652,637644.0
2023-01-06 11:30:00,48.9,49.08,48.88,49.03,732930.0,45.4652,45.6325,45.4466,45.5861,732930.0
2023-01-06 12:00:00,49.03,49.07,48.99,49.01,530912.0,45.5861,45.6232,45.5489,45.5675,530912.0
2023-01-06 12:30:00,49.01,49.04,48.98,49.03,536893.0,45.5675,45.5954,45.5396,45.5861,536893.0
2023-01-06 13:00:00,49.03,49.08,49.01,49.08,582231.0,45.5861,45.6325,45.5675,45.6325,582231.0
2023-01-06 13:30:00,49.08,49.13,49.07,49.13,660788.0,45.6325,45.679,45.6232,45.679,660788.0
2023-01-06 14:00:00,49.13,49.21,49.12,49.17,1263020.0,45.679,45.7534,45.6697,45.7162,1263020.0
2023-01-06 14:30:00,49.17,49.21,49.16,49.2,774601.0,45.7162,45.7534,45.7069,45.7441,774601.0
2023-01-06 15:00:00,49.2,49.23,49.18,49.2,1112755.0,45.7441,45.772,45.7255,45.7441,1112755.0
2023-01-06 15:30:00,49.2,49.27,49.19,49.24,2531619.0,45.7441,45.8092,45.7348,45.7813,2531619.0
2023-01-09 09:30:00,49.8,49.88,49.65,49.79,2011934.0,46.302,46.3764,46.1625,46.2927,2011934.0
2023-01-09 10:00:00,49.8,49.83,49.65,49.7,850279.0,46.302,46.3299,46.1625,46.209,850279.0
2023-01-09 10:30:00,49.69,49.9,49.68,49.86,932053.0,46.1997,46.3949,46.1904,46.3578,932053.0
2023-01-09 11:00:00,49.86,49.95,49.85,49.91,500317.0,46.3578,46.4414,46.3485,46.4042,500317.0
2023-01-09 11:30:00,49.9,49.95,49.84,49.93,1536245.0,46.3949,46.4414,46.3392,46.4228,1536245.0
2023-01-09 12:00:00,49.92,49.94,49.84,49.89,233642.0,46.4135,46.4321,46.3392,46.3856,233642.0
2023-01-09 12:30:00,49.89,49.89,49.81,49.88,406905.0,46.3856,46.3856,46.3113,46.3764,406905.0
2023-01-09 13:00:00,49.87,49.88,49.8,49.84,444904.0,46.3671,46.3764,46.302,46.3392,444904.0
2023-01-09 13:30:00,49.84,49.85,49.66,49.75,771766.0,46.3392,46.3485,46.1718,46.2555,771766.0
2023-01-09 14:00:00,49.75,49.82,49.73,49.8,871712.0,46.2555,46.3206,46.2369,46.302,871712.0
2023-01-09 14:30:00,49.8,49.81,49.7,49.71,1206628.0,46.302,46.3113,46.209,46.2183,1206628.0
2023-01-09 15:00:00,49.71,49.73,49.65,49.68,1014417.0,46.2183,46.2369,46.1625,46.1904,1014417.0
2023-01-09 15:30:00,49.67,49.68,49.57,49.58,1913665.0,46.1811,46.1904,46.0881,46.0974,1913665.0
2023-01-10 09:30:00,49.7,49.81,49.58,49.69,1197028.0,46.209,46.3113,46.0974,46.1997,1197028.0
2023-01-10 10:00:00,49.69,49.75,49.58,49.6,1235091.0,46.1997,46.2555,46.0974,46.116,1235091.0
2023-01-10 10:30:00,49.6,49.68,49.5,49.65,870664.0,46.116,46.1904,46.023,46.1625,870664.0
2023-01-10 11:00:00,49.65,49.73,49.62,49.68,419213.0,46.1625,46.2369,46.1346,46.1904,419213.0
2023-01-10 11:30:00,49.7,49.73,49.65,49.7,403188.0,46.209,46.2369,46.1625,46.209,403188.0
2023-01-10 12:00:00,49.7,49.76,49.66,49.74,460158.0,46.209,46.2648,46.1718,46.2462,460158.0
2023-01-10 12:30:00,49.73,49.8,49.73,49.75,1027116.0,46.2369,46.302,46.2369,46.2555,1027116.0
2023-01-10 13:00:00,49.75,49.82,49.74,49.81,1878949.0,46.2555,46.3206,46.2462,46.3113,1878949.0
2023-01-10 13:30:00,49.82,49.9,49.8,49.89,852408.0,46.3206,46.3949,46.302,46.3856,852408.0
2023-01-10 14:00:00,49.89,49.96,49.89,49.94,605270.0,46.3856,46.4507,46.3856,46.4321,605270.0
2023-01-10 14:30:00,49.94,49.95,49.88,49.9,838541.0,46.4321,46.4414,46.3764,46.3949,838541.0
2023-01-10 15:00:00,49.91,49.93,49.87,49.9,969588.0,46.4042,46.4228,46.3671,46.3949,969588.0
2023-01-10 15:30:00,49.9,49.93,49.89,49.93,1665125.0,46.3949,46.4228,46.3856,46.4228,1665125.0
2023-01-11 09:30:00,49.87,50.01,49.79,49.98,4456370.0,46.3671,46.4972,46.2927,46.4693,4456370.0
2023-01-11 10:00:00,49.98,50.0,49.88,49.95,2346438.0,46.4693,46.4879,46.3764,46.4414,2346438.0
2023-01-11 10:30:00,49.95,49.95,49.85,49.86,3661643.0,46.4414,46.4414,46.3485,46.3578,3661643.0
2023-01-11 11:00:00,49.86,49.98,49.85,49.96,5605292.0,46.3578,46.4693,46.3485,46.4507,5605292.0
2023-01-11 11:30:00,49.97,50.04,49.96,50.03,4639391.0,46.46,46.5251,46.4507,46.5158,4639391.0
2023-01-11 12:00:00,50.02,50.08,50.02,50.08,2566251.0,46.5065,46.5623,46.5065,46.5623,2566251.0
2023-01-11 12:30:00,50.08,50.12,50.07,50.12,2274391.0,46.5623,46.5995,46.553,46.5995,2274391.0
2023-01-11 13:00:00,50.12,50.19,50.07,50.12,3580861.0,46.5995,46.6646,46.553,46.5995,3580861.0
2023-01-11 13:30:00,50.13,50.18,50.12,50.16,8451204.0,46.6088,46.6553,46.5995,46.6367,8451204.0
2023-01-11 14:00:00,50.17,50.19,50.15,50.19,2551190.0,46.646,46.6646,46.6274,46.6646,2551190.0
2023-01-11 14:30:00,50.19,50.21,50.16,50.17,2026185.0,46.6646,46.6832,46.6367,46.646,2026185.0
2023-01-11 15:00:00,50.17,50.22,50.16,50.18,4936378.0,46.646,46.6925,46.6367,46.6553,4936378.0
2023-01-11 15:30:00,50.18,50.19,50.13,50.17,4651164.0,46.6553,46.6646,46.6088,46.646,4651164.0
2023-01-12 09:30:00,50.25,50.28,49.75,49.9,3173762.0,46.7204,46.7483,46.2555,46.3949,3173762.0
2023-01-12 10:00:00,49.9,50.14,49.89,50.08,3074423.0,46.3949,46.6181,46.3856,46.5623,3074423.0
2023-01-12 10:30:00,50.08,50.21,50.03,50.16,2680261.0,46.5623,46.6832,46.5158,46.6367,2680261.0
2023-01-12 11:00:00,50.16,50.27,50.11,50.23,2939406.0,46.6367,46.739,46.5902,46.7018,2939406.0
2023-01-12 11:30:00,50.23,50.26,50.16,50.26,1736495.0,46.7018,46.7297,46.6367,46.7297,1736495.0
2023-01-12 12:00:00,50.26,50.43,50.24,50.43,6660477.0,46.7297,46.8877,46.7111,46.8877,6660477.0
2023-01-12 12:30:00,50.42,50.47,50.42,50.46,1067680.0,46.8784,46.9249,46.8784,46.9156,1067680.0
2023-01-12 13:00:00,50.46,50.51,50.35,50.37,3202299.0,46.9156,46.9621,46.8133,46.8319,3202299.0
2023-01-12 13:30:00,50.36,50.51,50.35,50.51,4478545.0,46.8226,46.9621,46.8133,46.9621,4478545.0
2023-01-12 14:00:00,50.51,50.52,50.38,50.39,1757449.0,46.9621,46.9714,46.8412,46.8505,1757449.0
2023-01-12 14:30:00,50.39,50.43,50.35,50.4,1711174.0,46.8505,46.8877,46.8133,46.8598,1711174.0
2023-01-12 15:00:00,50.41,50.41,50.32,50.39,1983359.0,46.8691,46.8691,46.7854,46.8505,1983359.0
2023-01-12 15:30:00,50.39,50.43,50.33,50.41,4852943.0,46.8505,46.8877,46.7947,46.8691,4852943.0
2023-01-13 09:30:00,50.31,50.55,50.31,50.49,1030907.0,46.7761,46.9993,46.7761,46.9435,1030907.0
2023-01-13 10:00:00,50.48,50.57,50.44,50.55,1269045.0,46.9342,47.0179,46.897,46.9993,1269045.0
2023-01-13 10:30:00,50.55,50.57,50.46,50.52,707205.0,46.9993,47.0179,46.9156,46.9714,707205.0
2023-01-13 11:00:00,50.52,50.53,50.39,50.49,1385836.0,46.9714,46.9807,46.8505,46.9435,1385836.0
2023-01-13 11:30:00,50.49,50.49,50.42,50.48,503002.0,46.9435,46.9435,46.8784,46.9342,503002.0
2023-01-13 12:00:00,50.48,50.56,50.47,50.56,435111.0,46.9342,47.0086,46.9249,47.0086,435111.0
2023-01-13 12:30:00,50.55,50.6,50.52,50.59,611284.0,46.9993,47.0458,46.9714,47.0365,611284.0
2023-01-13 13:00:00,50.6,50.61,50.56,50.58,636430.0,47.0458,47.0551,47.0086,47.0272,636430.0
2023-01-13 13:30:00,50.58,50.67,50.57,50.64,1091267.0,47.0272,47.1109,47.0179,47.083,1091267.0
2023-01-13 14:00:00,50.65,50.67,50.63,50.65,371819.0,47.0923,47.1109,47.0737,47.0923,371819.0
2023-01-13 14:30:00,50.66,50.67,50.63,50.65,761115.0,47.1016,47.1109,47.0737,47.0923,761115.0
2023-01-13 15:00:00,50.66,50.7,50.64,50.7,844072.0,47.1016,47.1388,47.083,47.1388,844072.0
2023-01-13 15:30:00,50.7,50.74,50.69,50.7,1734809.0,47.1388,47.1759,47.1295,47.1388,1734809.0
2023-01-17 09:30:00,50.38,50.41,50.23,50.38,1666545.0,46.8412,46.8691,46.7018,46.8412,1666545.0
2023-01-17 10:00:00,50.38,50.49,50.36,50.37,1608032.0,46.8412,46.9435,46.8226,46.8319,1608032.0
2023-01-17 10:30:00,50.38,50.39,50.26,50.34,1882582.0,46.8412,46.8505,46.7297,46.804,1882582.0
2023-01-17 11:00:00,50.33,50.39,50.29,50.39,2216655.0,46.7947,46.8505,46.7576,46.8505,2216655.0
2023-01-17 11:30:00,50.39,50.44,50.37,50.42,758019.0,46.8505,46.897,46.8319,46.8784,758019.0
2023-01-17 12:00:00,50.42,50.44,50.35,50.38,1796125.0,46.8784,46.897,46.8133,46.8412,1796125.0
2023-01-17 12:30:00,50.37,50.42,50.37,50.41,1110725.0,46.8319,46.8784,46.8319,46.8691,1110725.0
2023-01-17 13:00:00,50.41,50.44,50.4,50.44,722368.0,46.8691,46.897,46.8598,46.897,722368.0
2023-01-17 13:30:00,50.44,50.46,50.42,50.46,717567.0,46.897,46.9156,46.8784,46.9156,717567.0
2023-01-17 14:00:00,50.46,50.46,50.38,50.43,1268885.0,46.9156,46.9156,46.8412,46.8877,1268885.0
2023-01-17 14:30:00,50.43,50.46,50.42,50.43,1101728.0,46.8877,46.9156,46.8784,46.8877,1101728.0
2023-01-17 15:00:00,50.43,50.46,50.42,50.44,938322.0,46.8877,46.9156,46.8784,46.897,938322.0
2023-01-17 15:30:00,50.44,50.45,50.42,50.44,1700954.0,46.897,46.9063,46.8784,46.897,1700954.0
2023-01-18 09:30:00,50.87,50.93,50.65,50.67,1479019.0,47.2968,47.3526,47.0923,47.1109,1479019.0
2023-01-18 10:00:00,50.69,50.7,50.57,50.66,1114073.0,47.1295,47.1388,47.0179,47.1016,1114073.0
2023-01-18 10:30:00,50.66,50.67,50.45,50.51,936582.0,47.1016,47.1109,46.9063,46.9621,936582.0
2023-01-18 11:00:00,50.51,50.54,50.3,50.33,968673.0,46.9621,46.99,46.7668,46.7947,968673.0
2023-01-18 11:30:00,50.32,50.34,50.23,50.34,591463.0,46.7854,46.804,46.7018,46.804,591463.0
2023-01-18 12:00:00,50.33,50.34,50.14,50.19,1069896.0,46.7947,46.804,46.6181,46.6646,1069896.0
2023-01-18 12:30:00,50.19,50.21,50.15,50.18,618217.0,46.6646,46.6832,46.6274,46.6553,618217.0
2023-01-18 13:00:00,50.18,50.2,50.09,50.15,961835.0,46.6553,46.6739,46.5716,46.6274,961835.0
2023-01-18 13:30:00,50.14,50.22,50.1,50.2,2944813.0,46.6181,46.6925,46.5809,46.6739,2944813.0
2023-01-18 14:00:00,50.2,50.25,50.15,50.24,10338031.0,46.6739,46.7204,46.6274,46.7111,10338031.0
2023-01-18 14:30:00,50.25,50.27,50.23,50.25,1257734.0,46.7204,46.739,46.7018,46.7204,1257734.0
2023-01-18 15:00:00,50.25,50.25,50.2,50.21,1446001.0,46.7204,46.7204,46.6739,46.6832,1446001.0
2023-01-18 15:30:00,50.21,50.22,50.09,50.1,2889566.0,46.6832,46.6925,46.5716,46.5809,2889566.0
2023-01-19 09:30:00,50.33,50.58,50.31,50.42,1120348.0,46.7947,47.0272,46.7761,46.8784,1120348.0
2023-01-19 10:00:00,50.41,50.51,50.37,50.45,764939.0,46.8691,46.9621,46.8319,46.9063,764939.0
2023-01-19 10:30:00,50.44,50.47,50.36,50.4,635744.0,46.897,46.9249,46.8226,46.8598,635744.0
2023-01-19 11:00:00,50.41,50.48,50.33,50.35,1008967.0,46.8691,46.9342,46.7947,46.8133,1008967.0
2023-01-19 11:30:00,50.35,50.38,50.28,50.33,895813.0,46.8133,46.8412,46.7483,46.7947,895813.0
2023-01-19 12:00:00,50.34,50.46,50.33,50.39,917545.0,46.804,46.9156,46.7947,46.8505,917545.0
2023-01-19 12:30:00,50.39,50.41,50.35,50.41,602245.0,46.8505,46.8691,46.8133,46.8691,602245.0
2023-01-19 13:00:00,50.41,50.51,50.4,50.48,946786.0,46.8691,46.9621,46.8598,46.9342,946786.0
2023-01-19 13:30:00,50.48,50.6,50.47,50.56,7862887.0,46.9342,47.0458,46.9249,47.0086,7862887.0
2023-01-19 14:00:00,50.56,50.6,50.48,50.58,894488.0,47.0086,47.0458,46.9342,47.0272,894488.0
2023-01-19 14:30:00,50.59,50.64,50.56,50.56,1718593.0,47.0365,47.083,47.0086,47.0086,1718593.0
2023-01-19 15:00:00,50.57,50.61,50.55,50.6,1401741.0,47.0179,47.0551,46.9993,47.0458,1401741.0
2023-01-19 15:30:00,50.6,50.6,50.48,50.5,4242380.0,47.0458,47.0458,46.9342,46.9528,4242380.0
2023-01-20 09:30:00,50.78,50.88,50.62,50.85,1176987.0,47.2131,47.3061,47.0644,47.2782,1176987.0
2023-01-20 10:00:00,50.85,51.02,50.8,51.01,391927.0,47.2782,47.4363,47.2317,47.427,391927.0
2023-01-20 10:30:00,51.01,51.05,50.92,50.94,973819.0,47.427,47.4642,47.3433,47.3619,973819.0
2023-01-20 11:00:00,50.94,51.01,50.92,50.98,680542.0,47.3619,47.427,47.3433,47.3991,680542.0
2023-01-20 11:30:00,50.98,50.99,50.91,50.93,380573.0,47.3991,47.4084,47.334,47.3526,380573.0
2023-01-20 12:00:00,50.93,50.99,50.92,50.98,226405.0,47.3526,47.4084,47.3433,47.3991,226405.0
2023-01-20 12:30:00,50.98,50.99,50.94,50.98,323128.0,47.3991,47.4084,47.3619,47.3991,323128.0
2023-01-20 13:00:00,50.98,51.04,50.93,51.04,1448115.0,47.3991,47.4549,47.3526,47.4549,1448115.0
2023-01-20 13:30:00,51.03,51.13,51.03,51.13,591535.0,47.4456,47.5385,47.4456,47.5385,591535.0
2023-01-20 14:00:00,51.13,51.15,51.09,51.14,1051114.0,47.5385,47.5571,47.5014,47.5478,1051114.0
2023-01-20 14:30:00,51.14,51.15,51.11,51.14,528860.0,47.5478,47.5571,47.52,47.5478,528860.0
2023-01-20 15:00:00,51.13,51.17,51.11,51.13,532519.0,47.5385,47.5757,47.52,47.5385,532519.0
2023-01-20 15:30:00,51.13,51.2,51.11,51.2,2492660.0,47.5385,47.6036,47.52,47.6036,2492660.0
2023-01-23 09:30:00,51.27,51.56,51.22,51.51,1794337.0,47.6687,47.9383,47.6222,47.8919,1794337.0
2023-01-23 10:00:00,51.51,51.68,51.45,51.66,628060.0,47.8919,48.0499,47.8361,48.0313,628060.0
2023-01-23 10:30:00,51.66,51.73,51.59,51.71,564746.0,48.0313,48.0964,47.9662,48.0778,564746.0
2023-01-23 11:00:00,51.71,51.79,51.65,51.65,628118.0,48.0778,48.1522,48.022,48.022,628118.0
2023-01-23 11:30:00,51.65,51.68,51.62,51.66,487743.0,48.022,48.0499,47.9941,48.0313,487743.0
2023-01-23 12:00:00,51.66,51.68,51.58,51.62,709118.0,48.0313,48.0499,47.9569,47.9941,709118.0
2023-01-23 12:30:00,51.62,51.7,51.6,51.68,1571275.0,47.9941,48.0685,47.9755,48.0499,1571275.0
2023-01-23 13:00:00,51.68,51.71,51.63,51.71,1501074.0,48.0499,48.0778,48.0034,48.0778,1501074.0
2023-01-23 13:30:00,51.71,51.72,51.66,51.69,562465.0,48.0778,48.0871,48.0313,48.0592,562465.0
2023-01-23 14:00:00,51.68,51.69,51.56,51.57,507709.0,48.0499,48.0592,47.9383,47.9476,507709.0
2023-01-23 14:30:00,51.57,51.59,51.39,51.48,1933209.0,47.9476,47.9662,47.7803,47.864,1933209.0
2023-01-23 15:00:00,51.48,51.53,51.42,51.51,1434771.0,47.864,47.9105,47.8082,47.8919,1434771.0
2023-01-23 15:30:00,51.51,51.58,51.47,51.57,1125819.0,47.8919,47.9569,47.8547,47.9476,1125819.0
2023-01-24 09:30:00,51.35,51.53,51.34,51.35,1698791.0,47.7431,47.9105,47.7338,47.7431,1698791.0
2023-01-24 10:00:00,51.34,51.47,51.29,51.47,622442.0,47.7338,47.8547,47.6873,47.8547,622442.0
2023-01-24 10:30:00,51.46,51.61,51.4,51.58,609576.0,47.8454,47.9848,47.7896,47.9569,609576.0
2023-01-24 11:00:00,51.58,51.6,51.51,51.58,442331.0,47.9569,47.9755,47.8919,47.9569,442331.0
2023-01-24 11:30:00,51.59,51.6,51.5,51.54,543558.0,47.9662,47.9755,47.8826,47.9197,543558.0
2023-01-24 12:00:00,51.54,51.57,51.48,51.54,241697.0,47.9197,47.9476,47.864,47.9197,241697.0
2023-01-24 12:30:00,51.55,51.56,51.51,51.55,579352.0,47.929,47.9383,47.8919,47.929,579352.0
2023-01-24 13:00:00,51.55,51.58,51.5,51.56,585404.0,47.929,47.9569,47.8826,47.9383,585404.0
2023-01-24 13:30:00,51.56,51.59,51.53,51.54,335133.0,47.9383,47.9662,47.9105,47.9197,335133.0
2023-01-24 14:00:00,51.54,51.58,51.48,51.57,575685.0,47.9197,47.9569,47.864,47.9476,575685.0
2023-01-24 14:30:00,51.57,51.61,51.56,51.6,899048.0,47.9476,47.9848,47.9383,47.9755,899048.0
2023-01-24 15:00:00,51.61,51.63,51.56,51.6,732923.0,47.9848,48.0034,47.9383,47.9755,732923.0
2023-01-24 15:30:00,51.61,51.61,51.51,51.58,1722747.0,47.9848,47.9848,47.8919,47.9569,1722747.0
2023-01-25 09:30:00,51.33,51.33,51.12,51.13,1705338.0,47.7245,47.7245,47.5293,47.5385,1705338.0
2023-01-25 10:00:00,51.13,51.23,51.07,51.14,1113403.0,47.5385,47.6315,47.4828,47.5478,1113403.0
2023-01-25 10:30:00,51.14,51.31,51.06,51.3,1027727.0,47.5478,47.7059,47.4735,47.6966,1027727.0
2023-01-25 11:00:00,51.3,51.38,51.27,51.35,519882.0,47.6966,47.771,47.6687,47.7431,519882.0
2023-01-25 11:30:00,51.36,51.43,51.32,51.38,777210.0,47.7524,47.8175,47.7152,47.771,777210.0
2023-01-25 12:00:00,51.39,51.41,51.35,51.38,1523935.0,47.7803,47.7989,47.7431,47.771,1523935.0
2023-01-25 12:30:00,51.38,51.41,51.36,51.38,726989.0,47.771,47.7989,47.7524,47.771,726989.0
2023-01-25 13:00:00,51.38,51.49,51.36,51.48,520024.0,47.771,47.8733,47.7524,47.864,520024.0
2023-01-25 13:30:00,51.49,51.54,51.47,51.51,350228.0,47.8733,47.9197,47.8547,47.8919,350228.0
2023-01-25 14:00:00,51.51,51.58,51.47,51.54,566184.0,47.8919,47.9569,47.8547,47.9197,566184.0
2023-01-25 14:30:00,51.54,51.59,51.53,51.58,695102.0,47.9197,47.9662,47.9105,47.9569,695102.0
2023-01-25 15:00:00,51.59,51.63,51.55,51.6,924203.0,47.9662,48.0034,47.929,47.9755,924203.0
2023-01-25 15:30:00,51.6,51.64,51.58,51.63,3372627.0,47.9755,48.0127,47.9569,48.0034,3372627.0
2023-01-26 09:30:00,52.02,52.15,51.77,51.86,1332337.0,48.366,48.4869,48.1336,48.2173,1332337.0
2023-01-26 10:00:00,51.86,51.96,51.8,51.95,1398889.0,48.2173,48.3102,48.1615,48.301,1398889.0
2023-01-26 10:30:00,51.95,51.98,51.78,51.81,1141233.0,48.301,48.3288,48.1429,48.1708,1141233.0
2023-01-26 11:00:00,51.8,51.91,51.78,51.86,1487724.0,48.1615,48.2638,48.1429,48.2173,1487724.0
2023-01-26 11:30:00,51.86,51.9,51.83,51.88,544496.0,48.2173,48.2545,48.1894,48.2359,544496.0
2023-01-26 12:00:00,51.88,51.92,51.86,51.91,582946.0,48.2359,48.2731,48.2173,48.2638,582946.0
2023-01-26 12:30:00,51.91,51.94,51.88,51.92,374834.0,48.2638,48.2917,48.2359,48.2731,374834.0
2023-01-26 13:00:00,51.92,51.95,51.87,51.95,350783.0,48.2731,48.301,48.2266,48.301,350783.0
2023-01-26 13:30:00,51.95,52.01,51.94,52.0,515327.0,48.301,48.3567,48.2917,48.3474,515327.0
2023-01-26 14:00:00,51.99,52.05,51.96,52.02,1103563.0,48.3381,48.3939,48.3102,48.366,1103563.0
2023-01-26 14:30:00,52.02,52.05,52.0,52.03,369461.0,48.366,48.3939,48.3474,48.3753,369461.0
2023-01-26 15:00:00,52.04,52.08,52.02,52.07,440612.0,48.3846,48.4218,48.366,48.4125,440612.0
2023-01-26 15:30:00,52.07,52.13,52.05,52.12,780186.0,48.4125,48.4683,48.3939,48.459,780186.0
2023-01-27 09:30:00,51.93,51.94,51.78,51.86,1225641.0,48.2824,48.2917,48.1429,48.2173,1225641.0
2023-01-27 10:00:00,51.87,51.95,51.77,51.81,972668.0,48.2266,48.301,48.1336,48.1708,972668.0
2023-01-27 10:30:00,51.8,51.82,51.65,51.71,699035.0,48.1615,48.1801,48.022,48.0778,699035.0
2023-01-27 11:00:00,51.7,51.81,51.68,51.79,549255.0,48.0685,48.1708,48.0499,48.1522,549255.0
2023-01-27 11:30:00,51.79,51.86,51.79,51.79,487894.0,48.1522,48.2173,48.1522,48.1522,487894.0
2023-01-27 12:00:00,51.78,51.86,51.78,51.84,537109.0,48.1429,48.2173,48.1429,48.1987,537109.0
2023-01-27 12:30:00,51.84,51.91,51.83,51.89,456857.0,48.1987,48.2638,48.1894,48.2452,456857.0
2023-01-27 13:00:00,51.89,51.89,51.84,51.89,266867.0,48.2452,48.2452,48.1987,48.2452,266867.0
2023-01-27 13:30:00,51.89,51.92,51.87,51.89,500298.0,48.2452,48.2731,48.2266,48.2452,500298.0
2023-01-27 14:00:00,51.89,51.93,51.88,51.91,620048.0,48.2452,48.2824,48.2359,48.2638,620048.0
2023-01-27 14:30:00,51.91,51.93,51.9,51.93,485055.0,48.2638,48.2824,48.2545,48.2824,485055.0
2023-01-27 15:00:00,51.92,51.96,51.9,51.92,874495.0,48.2731,48.3102,48.2545,48.2731,874495.0
2023-01-27 15:30:00,51.93,51.93,51.82,51.84,2008713.0,48.2824,48.2824,48.1801,48.1987,2008713.0
2023-01-30 09:30:00,51.08,51.1,50.88,51.02,928425.0,47.4921,47.5107,47.3061,47.4363,928425.0
2023-01-30 10:00:00,51.02,51.2,50.99,51.06,916693.0,47.4363,47.6036,47.4084,47.4735,916693.0
2023-01-30 10:30:00,51.05,51.13,50.99,51.09,2093646.0,47.4642,47.5385,47.4084,47.5014,2093646.0
2023-01-30 11:00:00,51.09,51.14,51.07,51.13,1125204.0,47.5014,47.5478,47.4828,47.5385,1125204.0
2023-01-30 11:30:00,51.13,51.15,51.04,51.11,641554.0,47.5385,47.5571,47.4549,47.52,641554.0
2023-01-30 12:00:00,51.1,51.12,50.99,51.03,697163.0,47.5107,47.5293,47.4084,47.4456,697163.0
2023-01-30 12:30:00,51.03,51.03,50.96,50.98,347521.0,47.4456,47.4456,47.3805,47.3991,347521.0
2023-01-30 13:00:00,50.98,51.08,50.96,51.03,659791.0,47.3991,47.4921,47.3805,47.4456,659791.0
2023-01-30 13:30:00,51.02,51.03,50.97,51.0,510097.0,47.4363,47.4456,47.3898,47.4177,510097.0
2023-01-30 14:00:00,51.0,51.03,50.96,50.98,428191.0,47.4177,47.4456,47.3805,47.3991,428191.0
2023-01-30 14:30:00,50.98,50.98,50.9,50.94,903104.0,47.3991,47.3991,47.3247,47.3619,903104.0
2023-01-30 15:00:00,50.94,50.96,50.89,50.9,1186004.0,47.3619,47.3805,47.3154,47.3247,1186004.0
2023-01-30 15:30:00,50.9,50.94,50.83,50.85,1149017.0,47.3247,47.3619,47.2596,47.2782,1149017.0
2023-01-31 09:30:00,50.55,50.61,50.46,50.51,1372188.0,46.9993,47.0551,46.9156,46.9621,1372188.0
2023-01-31 10:00:00,50.51,50.64,50.45,50.63,1474836.0,46.9621,47.083,46.9063,47.0737,1474836.0
2023-01-31 10:30:00,50.63,50.82,50.61,50.77,780979.0,47.0737,47.2503,47.0551,47.2038,780979.0
2023-01-31 11:00:00,50.78,50.81,50.73,50.76,335928.0,47.2131,47.241,47.1666,47.1945,335928.0
2023-01-31 11:30:00,50.75,50.81,50.73,50.75,947478.0,47.1852,47.241,47.1666,47.1852,947478.0
2023-01-31 12:00:00,50.76,50.76,50.7,50.73,1423147.0,47.1945,47.1945,47.1388,47.1666,1423147.0
2023-01-31 12:30:00,50.73,50.74,50.7,50.72,784015.0,47.1666,47.1759,47.1388,47.1573,784015.0
2023-01-31 13:00:00,50.71,50.75,50.7,50.73,472205.0,47.1481,47.1852,47.1388,47.1666,472205.0
2023-01-31 13:30:00,50.73,50.77,50.7,50.76,435661.0,47.1666,47.2038,47.1388,47.1945,435661.0
2023-01-31 14:00:00,50.76,50.78,50.74,50.78,589689.0,47.1945,47.2131,47.1759,47.2131,589689.0
2023-01-31 14:30:00,50.78,50.78,50.76,50.77,618018.0,47.2131,47.2131,47.1945,47.2038,618018.0
2023-01-31 15:00:00,50.77,50.79,50.75,50.77,954558.0,47.2038,47.2224,47.1852,47.2038,954558.0
2023-01-31 15:30:00,50.77,50.87,50.76,50.87,2046753.0,47.2038,47.2968,47.1945,47.2968,2046753.0
2023-02-01 09:30:00,51.08,51.32,51.08,51.28,2028111.0,47.4921,47.7152,47.4921,47.678,2028111.0
2023-02-01 10:00:00,51.28,51.29,51.1,51.13,1625540.0,47.678,47.6873,47.5107,47.5385,1625540.0
2023-02-01 10:30:00,51.13,51.16,51.01,51.05,786124.0,47.5385,47.5664,47.427,47.4642,786124.0
2023-02-01 11:00:00,51.04,51.15,51.03,51.13,544196.0,47.4549,47.5571,47.4456,47.5385,544196.0
2023-02-01 11:30:00,51.14,51.16,51.05,51.05,831601.0,47.5478,47.5664,47.4642,47.4642,831601.0
2023-02-01 12:00:00,51.05,51.06,50.9,50.91,505208.0,47.4642,47.4735,47.3247,47.334,505208.0
2023-02-01 12:30:00,50.91,50.92,50.82,50.87,877398.0,47.334,47.3433,47.2503,47.2968,877398.0
2023-02-01 13:00:00,50.87,50.94,50.84,50.93,433717.0,47.2968,47.3619,47.2689,47.3526,433717.0
2023-02-01 13:30:00,50.93,50.96,50.88,50.95,407477.0,47.3526,47.3805,47.3061,47.3712,407477.0
2023-02-01 14:00:00,50.96,51.05,50.78,50.95,764309.0,47.3805,47.4642,47.2131,47.3712,764309.0
2023-02-01 14:30:00,50.96,51.44,50.77,51.37,1465200.0,47.3805,47.8268,47.2038,47.7617,1465200.0
2023-02-01 15:00:00,51.37,51.56,51.32,51.51,1247142.0,47.7617,47.9383,47.7152,47.8919,1247142.0
2023-02-01 15:30:00,51.5,51.67,51.44,51.5,2918177.0,47.8826,48.0406,47.8268,47.8826,2918177.0
2023-02-02 09:30:00,51.53,51.56,51.18,51.19,1869970.0,47.9105,47.9383,47.585,47.5943,1869970.0
2023-02-02 10:00:00,51.18,51.26,51.04,51.2,1362342.0,47.585,47.6594,47.4549,47.6036,1362342.0
2023-02-02 10:30:00,51.2,51.38,51.19,51.37,1590510.0,47.6036,47.771,47.5943,47.7617,1590510.0
2023-02-02 11:00:00,51.37,51.38,51.27,51.31,1477015.0,47.7617,47.771,47.6687,47.7059,1477015.0
2023-02-02 11:30:00,51.31,51.32,51.17,51.2,762739.0,47.7059,47.7152,47.5757,47.6036,762739.0
2023-02-02 12:00:00,51.2,51.29,51.19,51.24,473524.0,47.6036,47.6873,47.5943,47.6408,473524.0
2023-02-02 12:30:00,51.23,51.29,51.22,51.26,416150.0,47.6315,47.6873,47.6222,47.6594,416150.0
2023-02-02 13:00:00,51.26,51.32,51.25,51.29,404817.0,47.6594,47.7152,47.6501,47.6873,404817.0
2023-02-02 13:30:00,51.3,51.37,51.29,51.35,620487.0,47.6966,47.7617,47.6873,47.7431,620487.0
2023-02-02 14:00:00,51.34,51.36,51.2,51.22,847802.0,47.7338,47.7524,47.6036,47.6222,847802.0
2023-02-02 14:30:00,51.21,51.23,51.04,51.06,809619.0,47.6129,47.6315,47.4549,47.4735,809619.0
2023-02-02 15:00:00,51.06,51.17,51.01,51.14,840777.0,47.4735,47.5757,47.427,47.5478,840777.0
2023-02-02 15:30:00,51.14,51.24,51.13,51.23,1421810.0,47.5478,47.6408,47.5385,47.6315,1421810.0
2023-02-03 09:30:00,50.6,50.95,50.59,50.76,1414897.0,47.0458,47.3712,47.0365,47.1945,1414897.0
2023-02-03 10:00:00,50.75,50.76,50.45,50.71,1105306.0,47.1852,47.1945,46.9063,47.1481,1105306.0
2023-02-03 10:30:00,50.69,50.86,50.64,50.71,768069.0,47.1295,47.2875,47.083,47.1481,768069.0
2023-02-03 11:00:00,50.72,50.75,50.64,50.69,475100.0,47.1573,47.1852,47.083,47.1295,475100.0
2023-02-03 11:30:00,50.68,50.72,50.54,50.55,733724.0,47.1202,47.1573,46.99,46.9993,733724.0
2023-02-03 12:00:00,50.55,50.61,50.52,50.59,426898.0,46.9993,47.0551,46.9714,47.0365,426898.0
2023-02-03 12:30:00,50.59,50.62,50.47,50.47,710467.0,47.0365,47.0644,46.9249,46.9249,710467.0
2023-02-03 13:00:00,50.48,50.49,50.36,50.36,1974177.0,46.9342,46.9435,46.8226,46.8226,1974177.0
2023-02-03 13:30:00,50.36,50.4,50.27,50.36,516012.0,46.8226,46.8598,46.739,46.8226,516012.0
2023-02-03 14:00:00,50.36,50.39,50.3,50.32,433609.0,46.8226,46.8505,46.7668,46.7854,433609.0
2023-02-03 14:30:00,50.33,50.35,50.25,50.28,875266.0,46.7947,46.8133,46.7204,46.7483,875266.0
2023-02-03 15:00:00,50.27,50.35,50.23,50.32,1041763.0,46.739,46.8133,46.7018,46.7854,1041763.0
2023-02-03 15:30:00,50.32,50.34,50.26,50.32,1244429.0,46.7854,46.804,46.7297,46.7854,1244429.0
2023-02-06 09:30:00,49.5,49.72,49.43,49.47,1103545.0,46.023,46.2276,45.958,45.9951,1103545.0
2023-02-06 10:00:00,49.47,49.56,49.34,49.35,654102.0,45.9951,46.0788,45.8743,45.8836,654102.0
2023-02-06 10:30:00,49.34,49.57,49.33,49.55,510322.0,45.8743,46.0881,45.865,46.0695,510322.0
2023-02-06 11:00:00,49.55,49.72,49.49,49.68,691466.0,46.0695,46.2276,46.0137,46.1904,691466.0
2023-02-06 11:30:00,49.68,49.7,49.49,49.51,626016.0,46.1904,46.209,46.0137,46.0323,626016.0
2023-02-06 12:00:00,49.51,49.57,49.49,49.55,512425.0,46.0323,46.0881,46.0137,46.0695,512425.0
2023-02-06 12:30:00,49.55,49.61,49.53,49.54,271151.0,46.0695,46.1253,46.0509,46.0602,271151.0
2023-02-06 13:00:00,49.55,49.62,49.49,49.59,335207.0,46.0695,46.1346,46.0137,46.1067,335207.0
2023-02-06 13:30:00,49.59,49.66,49.57,49.66,312308.0,46.1067,46.1718,46.0881,46.1718,312308.0
2023-02-06 14:00:00,49.65,49.75,49.65,49.71,794157.0,46.1625,46.2555,46.1625,46.2183,794157.0
2023-02-06 14:30:00,49.71,49.71,49.62,49.64,391559.0,46.2183,46.2183,46.1346,46.1532,391559.0
2023-02-06 15:00:00,49.65,49.66,49.59,49.63,807749.0,46.1625,46.1718,46.1067,46.1439,807749.0
2023-02-06 15:30:00,49.62,49.69,49.57,49.67,1210390.0,46.1346,46.1997,46.0881,46.1811,1210390.0
2023-02-07 09:30:00,49.71,49.78,49.59,49.59,1074657.0,46.2183,46.2834,46.1067,46.1067,1074657.0
2023-02-07 10:00:00,49.6,49.61,49.45,49.49,710974.0,46.116,46.1253,45.9766,46.0137,710974.0
2023-02-07 10:30:00,49.48,49.64,49.48,49.61,517931.0,46.0044,46.1532,46.0044,46.1253,517931.0
2023-02-07 11:00:00,49.61,49.68,49.58,49.58,1238728.0,46.1253,46.1904,46.0974,46.0974,1238728.0
2023-02-07 11:30:00,49.58,49.62,49.54,49.55,1493710.0,46.0974,46.1346,46.0602,46.0695,1493710.0
2023-02-07 12:00:00,49.55,49.58,49.5,49.51,933039.0,46.0695,46.0974,46.023,46.0323,933039.0
2023-02-07 12:30:00,49.5,50.03,49.47,49.94,1744990.0,46.023,46.5158,45.9951,46.4321,1744990.0
2023-02-07 13:00:00,49.95,49.99,49.54,49.55,1071934.0,46.4414,46.4786,46.0602,46.0695,1071934.0
2023-02-07 13:30:00,49.53,49.55,49.37,49.48,803088.0,46.0509,46.0695,45.9022,46.0044,803088.0
2023-02-07 14:00:00,49.48,49.7,49.47,49.66,885080.0,46.0044,46.209,45.9951,46.1718,885080.0
2023-02-07 14:30:00,49.66,49.78,49.64,49.76,680318.0,46.1718,46.2834,46.1532,46.2648,680318.0
2023-02-07 15:00:00,49.76,49.85,49.69,49.84,538334.0,46.2648,46.3485,46.1997,46.3392,538334.0
2023-02-07 15:30:00,49.84,49.94,49.82,49.87,1609764.0,46.3392,46.4321,46.3206,46.3671,1609764.0
2023-02-08 09:30:00,49.96,50.04,49.74,49.82,713016.0,46.4507,46.5251,46.2462,46.3206,713016.0
2023-02-08 10:00:00,49.8,49.86,49.74,49.8,705986.0,46.302,46.3578,46.2462,46.302,705986.0
2023-02-08 10:30:00,49.8,49.8,49.69,49.73,774969.0,46.302,46.302,46.1997,46.2369,774969.0
2023-02-08 11:00:00,49.73,49.75,49.59,49.62,777336.0,46.2369,46.2555,46.1067,46.1346,777336.0
2023-02-08 11:30:00,49.61,49.8,49.59,49.8,1169694.0,46.1253,46.302,46.1067,46.302,1169694.0
2023-02-08 12:00:00,49.8,49.8,49.7,49.75,744893.0,46.302,46.302,46.209,46.2555,744893.0
2023-02-08 12:30:00,49.75,49.76,49.66,49.74,691363.0,46.2555,46.2648,46.1718,46.2462,691363.0
2023-02-08 13:00:00,49.75,49.86,49.74,49.81,1098328.0,46.2555,46.3578,46.2462,46.3113,1098328.0
2023-02-08 13:30:00,49.8,49.81,49.76,49.81,1014850.0,46.302,46.3113,46.2648,46.3113,1014850.0
2023-02-08 14:00:00,49.8,49.86,49.77,49.81,574862.0,46.302,46.3578,46.2741,46.3113,574862.0
2023-02-08 14:30:00,49.8,49.83,49.75,49.8,441842.0,46.302,46.3299,46.2555,46.302,441842.0
2023-02-08 15:00:00,49.8,49.81,49.72,49.75,764695.0,46.302,46.3113,46.2276,46.2555,764695.0
2023-02-08 15:30:00,49.75,49.79,49.73,49.79,1389032.0,46.2555,46.2927,46.2369,46.2927,1389032.0
2023-02-09 09:30:00,50.45,50.5,50.29,50.32,1360156.0,46.9063,46.9528,46.7576,46.7854,1360156.0
2023-02-09 10:00:00,50.32,50.38,50.21,50.22,508534.0,46.7854,46.8412,46.6832,46.6925,508534.0
2023-02-09 10:30:00,50.22,50.31,50.2,50.28,379435.0,46.6925,46.7761,46.6739,46.7483,379435.0
2023-02-09 11:00:00,50.27,50.28,50.12,50.17,681913.0,46.739,46.7483,46.5995,46.646,681913.0
2023-02-09 11:30:00,50.17,50.18,50.12,50.17,606328.0,46.646,46.6553,46.5995,46.646,606328.0
2023-02-09 12:00:00,50.17,50.26,50.15,50.22,677800.0,46.646,46.7297,46.6274,46.6925,677800.0
2023-02-09 12:30:00,50.22,50.22,50.03,50.14,532206.0,46.6925,46.6925,46.5158,46.6181,532206.0
2023-02-09 13:00:00,50.13,50.13,50.03,50.09,913452.0,46.6088,46.6088,46.5158,46.5716,913452.0
2023-02-09 13:30:00,50.09,50.16,50.04,50.07,534397.0,46.5716,46.6367,46.5251,46.553,534397.0
2023-02-09 14:00:00,50.08,50.12,49.97,49.98,650983.0,46.5623,46.5995,46.46,46.4693,650983.0
2023-02-09 14:30:00,49.98,50.01,49.95,49.97,493706.0,46.4693,46.4972,46.4414,46.46,493706.0
2023-02-09 15:00:00,49.97,49.97,49.87,49.89,888160.0,46.46,46.46,46.3671,46.3856,888160.0
2023-02-09 15:30:00,49.89,50.01,49.82,50.0,1962856.0,46.3856,46.4972,46.3206,46.4879,1962856.0
2023-02-10 09:30:00,49.71,49.74,49.58,49.6,765225.0,46.2183,46.2462,46.0974,46.116,765225.0
2023-02-10 10:00:00,49.6,49.71,49.49,49.64,1460708.0,46.116,46.2183,46.0137,46.1532,1460708.0
2023-02-10 10:30:00,49.64,49.68,49.5,49.57,2211785.0,46.1532,46.1904,46.023,46.0881,2211785.0
2023-02-10 11:00:00,49.57,49.67,49.56,49.58,1225742.0,46.0881,46.1811,46.0788,46.0974,1225742.0
2023-02-10 11:30:00,49.58,49.6,49.5,49.51,1366376.0,46.0974,46.116,46.023,46.0323,1366376.0
2023-02-10 12:00:00,49.5,49.51,49.42,49.49,1767674.0,46.023,46.0323,45.9487,46.0137,1767674.0
2023-02-10 12:30:00,49.48,49.56,49.47,49.55,371216.0,46.0044,46.0788,45.9951,46.0695,371216.0
2023-02-10 13:00:00,49.55,49.63,49.53,49.59,337156.0,46.0695,46.1439,46.0509,46.1067,337156.0
2023-02-10 13:30:00,49.59,49.61,49.5,49.51,468716.0,46.1067,46.1253,46.023,46.0323,468716.0
2023-02-10 14:00:00,49.51,49.56,49.48,49.53,579274.0,46.0323,46.0788,46.0044,46.0509,579274.0
2023-02-10 14:30:00,49.52,49.55,49.47,49.48,408663.0,46.0416,46.0695,45.9951,46.0044,408663.0
2023-02-10 15:00:00,49.48,49.52,49.43,49.45,567030.0,46.0044,46.0416,45.958,45.9766,567030.0
2023-02-10 15:30:00,49.46,49.58,49.45,49.56,964705.0,45.9859,46.0974,45.9766,46.0788,964705.0
2023-02-13 09:30:00,49.72,49.88,49.58,49.86,1236032.0,46.2276,46.3764,46.0974,46.3578,1236032.0
2023-02-13 10:00:00,49.87,49.9,49.76,49.9,516004.0,46.3671,46.3949,46.2648,46.3949,516004.0
2023-02-13 10:30:00,49.9,49.91,49.83,49.87,592495.0,46.3949,46.4042,46.3299,46.3671,592495.0
2023-02-13 11:00:00,49.87,49.94,49.87,49.9,535127.0,46.3671,46.4321,46.3671,46.3949,535127.0
2023-02-13 11:30:00,49.9,49.96,49.84,49.95,517030.0,46.3949,46.4507,46.3392,46.4414,517030.0
2023-02-13 12:00:00,49.95,49.99,49.93,49.98,299923.0,46.4414,46.4786,46.4228,46.4693,299923.0
2023-02-13 12:30:00,49.98,50.02,49.96,49.97,341279.0,46.4693,46.5065,46.4507,46.46,341279.0
2023-02-13 13:00:00,49.97,50.0,49.93,50.0,295906.0,46.46,46.4879,46.4228,46.4879,295906.0
2023-02-13 13:30:00,50.0,50.04,49.99,50.03,290788.0,46.4879,46.5251,46.4786,46.5158,290788.0
2023-02-13 14:00:00,50.03,50.04,49.96,49.97,380998.0,46.5158,46.5251,46.4507,46.46,380998.0
2023-02-13 14:30:00,49.97,49.99,49.92,49.95,383615.0,46.46,46.4786,46.4135,46.4414,383615.0
2023-02-13 15:00:00,49.95,49.97,49.91,49.97,782905.0,46.4414,46.46,46.4042,46.46,782905.0
2023-02-13 15:30:00,49.97,50.0,49.94,49.96,923414.0,46.46,46.4879,46.4321,46.4507,923414.0
2023-02-14 09:30:00,49.57,49.96,49.43,49.95,784014.0,46.0881,46.4507,45.958,46.4414,784014.0
2023-02-14 10:00:00,49.96,50.06,49.86,49.87,930844.0,46.4507,46.5437,46.3578,46.3671,930844.0
2023-02-14 10:30:00,49.87,49.89,49.6,49.69,524269.0,46.3671,46.3856,46.116,46.1997,524269.0
2023-02-14 11:00:00,49.68,49.79,49.64,49.66,544927.0,46.1904,46.2927,46.1532,46.1718,544927.0
2023-02-14 11:30:00,49.65,49.66,49.54,49.65,561017.0,46.1625,46.1718,46.0602,46.1625,561017.0
2023-02-14 12:00:00,49.64,49.72,49.63,49.69,575328.0,46.1532,46.2276,46.1439,46.1997,575328.0
2023-02-14 12:30:00,49.67,49.71,49.61,49.65,681992.0,46.1811,46.2183,46.1253,46.1625,681992.0
2023-02-14 13:00:00,49.65,49.82,49.65,49.72,734962.0,46.1625,46.3206,46.1625,46.2276,734962.0
2023-02-14 13:30:00,49.73,49.74,49.66,49.7,359101.0,46.2369,46.2462,46.1718,46.209,359101.0
2023-02-14 14:00:00,49.7,49.74,49.62,49.72,574421.0,46.209,46.2462,46.1346,46.2276,574421.0
2023-02-14 14:30:00,49.72,49.78,49.72,49.76,678086.0,46.2276,46.2834,46.2276,46.2648,678086.0
2023-02-14 15:00:00,49.76,49.79,49.71,49.78,753335.0,46.2648,46.2927,46.2183,46.2834,753335.0
2023-02-14 15:30:00,49.78,49.87,49.77,49.82,2710624.0,46.2834,46.3671,46.2741,46.3206,2710624.0
2023-02-15 09:30:00,49.13,49.26,49.05,49.09,1581154.0,45.679,45.7999,45.6047,45.6418,1581154.0
2023-02-15 10:00:00,49.09,49.24,49.08,49.16,716335.0,45.6418,45.7813,45.6325,45.7069,716335.0
2023-02-15 10:30:00,49.16,49.2,49.09,49.15,623524.0,45.7069,45.7441,45.6418,45.6976,623524.0
2023-02-15 11:00:00,49.15,49.26,49.15,49.25,663082.0,45.6976,45.7999,45.6976,45.7906,663082.0
2023-02-15 11:30:00,49.25,49.32,49.19,49.28,488091.0,45.7906,45.8557,45.7348,45.8185,488091.0
2023-02-15 12:00:00,49.28,49.29,49.15,49.15,460870.0,45.8185,45.8278,45.6976,45.6976,460870.0
2023-02-15 12:30:00,49.16,49.21,49.14,49.2,682731.0,45.7069,45.7534,45.6883,45.7441,682731.0
2023-02-15 13:00:00,49.2,49.27,49.18,49.27,473616.0,45.7441,45.8092,45.7255,45.8092,473616.0
2023-02-15 13:30:00,49.27,49.31,49.26,49.31,476175.0,45.8092,45.8464,45.7999,45.8464,476175.0
2023-02-15 14:00:00,49.31,49.39,49.31,49.37,518761.0,45.8464,45.9208,45.8464,45.9022,518761.0
2023-02-15 14:30:00,49.37,49.38,49.32,49.32,587375.0,45.9022,45.9115,45.8557,45.8557,587375.0
2023-02-15 15:00:00,49.32,49.38,49.32,49.34,550973.0,45.8557,45.9115,45.8557,45.8743,550973.0
2023-02-15 15:30:00,49.35,49.44,49.34,49.44,1455547.0,45.8836,45.9673,45.8743,45.9673,1455547.0
2023-02-16 09:30:00,49.24,49.35,49.12,49.23,1064598.0,45.7813,45.8836,45.6697,45.772,1064598.0
2023-02-16 10:00:00,49.23,49.46,49.2,49.46,687601.0,45.772,45.9859,45.7441,45.9859,687601.0
2023-02-16 10:30:00,49.46,49.56,49.43,49.47,992775.0,45.9859,46.0788,45.958,45.9951,992775.0
2023-02-16 11:00:00,49.48,49.51,49.43,49.49,693677.0,46.0044,46.0323,45.958,46.0137,693677.0
2023-02-16 11:30:00,49.49,49.59,49.48,49.55,500838.0,46.0137,46.1067,46.0044,46.0695,500838.0
2023-02-16 12:00:00,49.55,49.59,49.49,49.57,514129.0,46.0695,46.1067,46.0137,46.0881,514129.0
2023-02-16 12:30:00,49.58,49.64,49.54,49.56,362952.0,46.0974,46.1532,46.0602,46.0788,362952.0
2023-02-16 13:00:00,49.57,49.63,49.55,49.56,436623.0,46.0881,46.1439,46.0695,46.0788,436623.0
2023-02-16 13:30:00,49.57,49.65,49.55,49.65,233401.0,46.0881,46.1625,46.0695,46.1625,233401.0
2023-02-16 14:00:00,49.65,49.69,49.61,49.67,472322.0,46.1625,46.1997,46.1253,46.1811,472322.0
2023-02-16 14:30:00,49.66,49.71,49.65,49.68,513072.0,46.1718,46.2183,46.1625,46.1904,513072.0
2023-02-16 15:00:00,49.67,49.68,49.49,49.5,1212441.0,46.1811,46.1904,46.0137,46.023,1212441.0
2023-02-16 15:30:00,49.49,49.52,49.42,49.47,1258730.0,46.0137,46.0416,45.9487,45.9951,1258730.0
2023-02-17 09:30:00,48.95,49.01,48.78,48.88,852014.0,45.5117,45.5675,45.3536,45.4466,852014.0
2023-02-17 10:00:00,48.88,49.05,48.87,48.96,436315.0,45.4466,45.6047,45.4373,45.521,436315.0
2023-02-17 10:30:00,48.96,49.1,48.92,48.93,463031.0,45.521,45.6511,45.4838,45.4931,463031.0
2023-02-17 11:00:00,48.93,48.97,48.85,48.87,289227.0,45.4931,45.5303,45.4187,45.4373,289227.0
2023-02-17 11:30:00,48.87,48.94,48.84,48.89,384069.0,45.4373,45.5024,45.4094,45.4559,384069.0
2023-02-17 12:00:00,48.9,49.0,48.89,48.96,338662.0,45.4652,45.5582,45.4559,45.521,338662.0
2023-02-17 12:30:00,48.96,48.98,48.86,48.89,355944.0,45.521,45.5396,45.428,45.4559,355944.0
2023-02-17 13:00:00,48.88,48.92,48.85,48.86,311079.0,45.4466,45.4838,45.4187,45.428,311079.0
2023-02-17 13:30:00,48.86,48.92,48.84,48.9,213601.0,45.428,45.4838,45.4094,45.4652,213601.0
2023-02-17 14:00:00,48.9,48.97,48.89,48.94,388805.0,45.4652,45.5303,45.4559,45.5024,388805.0
2023-02-17 14:30:00,48.93,49.02,48.93,49.01,407693.0,45.4931,45.5768,45.4931,45.5675,407693.0
2023-02-17 15:00:00,49.01,49.05,48.97,48.98,522139.0,45.5675,45.6047,45.5303,45.5396,522139.0
2023-02-17 15:30:00,48.98,49.05,48.97,49.05,787607.0,45.5396,45.6047,45.5303,45.6047,787607.0
2023-02-21 09:30:00,48.7,48.94,48.67,48.72,1019495.0,45.2792,45.5024,45.2513,45.2978,1019495.0
2023-02-21 10:00:00,48.71,48.79,48.67,48.72,632036.0,45.2885,45.3629,45.2513,45.2978,632036.0
2023-02-21 10:30:00,48.72,48.84,48.7,48.7,377031.0,45.2978,45.4094,45.2792,45.2792,377031.0
2023-02-21 11:00:00,48.71,48.74,48.62,48.64,345143.0,45.2885,45.3164,45.2049,45.2235,345143.0
2023-02-21 11:30:00,48.64,48.67,48.59,48.62,1591986.0,45.2235,45.2513,45.177,45.2049,1591986.0
2023-02-21 12:00:00,48.62,48.64,48.55,48.57,256195.0,45.2049,45.2235,45.1398,45.1584,256195.0
2023-02-21 12:30:00,48.57,48.63,48.55,48.63,381283.0,45.1584,45.2142,45.1398,45.2142,381283.0
2023-02-21 13:00:00,48.62,48.64,48.52,48.52,265611.0,45.2049,45.2235,45.1119,45.1119,265611.0
2023-02-21 13:30:00,48.53,48.53,48.47,48.48,199742.0,45.1212,45.1212,45.0654,45.0747,199742.0
2023-02-21 14:00:00,48.48,48.48,48.42,48.46,537721.0,45.0747,45.0747,45.0189,45.0561,537721.0
2023-02-21 14:30:00,48.46,48.51,48.45,48.45,776519.0,45.0561,45.1026,45.0468,45.0468,776519.0
2023-02-21 15:00:00,48.46,48.51,48.46,48.49,629215.0,45.0561,45.1026,45.0561,45.084,629215.0
2023-02-21 15:30:00,48.49,48.53,48.43,48.43,1578894.0,45.084,45.1212,45.0282,45.0282,1578894.0
2023-02-22 09:30:00,48.31,48.46,48.28,48.3,856680.0,44.9166,45.0561,44.8887,44.9073,856680.0
2023-02-22 10:00:00,48.3,48.31,48.12,48.19,644959.0,44.9073,44.9166,44.74,44.8051,644959.0
2023-02-22 10:30:00,48.19,48.26,48.12,48.23,1035284.0,44.8051,44.8701,44.74,44.8422,1035284.0
2023-02-22 11:00:00,48.23,48.31,48.2,48.21,509360.0,44.8422,44.9166,44.8144,44.8237,509360.0
2023-02-22 11:30:00,48.2,48.22,48.14,48.18,442206.0,44.8144,44.833,44.7586,44.7958,442206.0
2023-02-22 12:00:00,48.18,48.28,48.14,48.23,468145.0,44.7958,44.8887,44.7586,44.8422,468145.0
2023-02-22 12:30:00,48.24,48.29,48.23,48.26,459071.0,44.8515,44.898,44.8422,44.8701,459071.0
2023-02-22 13:00:00,48.26,48.29,48.23,48.26,341604.0,44.8701,44.898,44.8422,44.8701,341604.0
2023-02-22 13:30:00,48.26,48.28,48.22,48.26,362852.0,44.8701,44.8887,44.833,44.8701,362852.0
2023-02-22 14:00:00,48.25,48.35,48.14,48.19,910414.0,44.8608,44.9538,44.7586,44.8051,910414.0
2023-02-22 14:30:00,48.19,48.2,48.08,48.09,632018.0,44.8051,44.8144,44.7028,44.7121,632018.0
2023-02-22 15:00:00,48.09,48.2,48.07,48.16,522267.0,44.7121,44.8144,44.6935,44.7772,522267.0
2023-02-22 15:30:00,48.16,48.24,48.1,48.23,1664122.0,44.7772,44.8515,44.7214,44.8422,1664122.0
2023-02-23 09:30:00,48.81,48.88,48.61,48.75,1464665.0,45.3815,45.4466,45.1956,45.3257,1464665.0
2023-02-23 10:00:00,48.76,48.8,48.63,48.71,718526.0,45.335,45.3722,45.2142,45.2885,718526.0
2023-02-23 10:30:00,48.72,48.72,48.44,48.46,754796.0,45.2978,45.2978,45.0375,45.0561,754796.0
2023-02-23 11:00:00,48.46,48.49,48.33,48.35,426465.0,45.0561,45.084,44.9352,44.9538,426465.0
2023-02-23 11:30:00,48.34,48.36,48.17,48.18,529783.0,44.9445,44.9631,44.7865,44.7958,529783.0
2023-02-23 12:00:00,48.19,48.27,48.16,48.25,348410.0,44.8051,44.8794,44.7772,44.8608,348410.0
2023-02-23 12:30:00,48.26,48.3,48.23,48.29,421502.0,44.8701,44.9073,44.8422,44.898,421502.0
2023-02-23 13:00:00,48.3,48.34,48.25,48.27,634323.0,44.9073,44.9445,44.8608,44.8794,634323.0
2023-02-23 13:30:00,48.28,48.35,48.25,48.32,411966.0,44.8887,44.9538,44.8608,44.9259,411966.0
2023-02-23 14:00:00,48.32,48.41,48.29,48.41,733680.0,44.9259,45.0096,44.898,45.0096,733680.0
2023-02-23 14:30:00,48.41,48.46,48.39,48.41,488243.0,45.0096,45.0561,44.991,45.0096,488243.0
2023-02-23 15:00:00,48.41,48.49,48.41,48.48,599511.0,45.0096,45.084,45.0096,45.0747,599511.0
2023-02-23 15:30:00,48.49,48.52,48.45,48.47,2802311.0,45.084,45.1119,45.0468,45.0654,2802311.0
2023-02-24 09:30:00,47.44,47.63,47.4,47.46,1290770.0,44.1077,44.2844,44.0705,44.1263,1290770.0
2023-02-24 10:00:00,47.45,47.56,47.36,47.39,1581888.0,44.117,44.2193,44.0334,44.0613,1581888.0
2023-02-24 10:30:00,47.39,47.41,47.3,47.32,1353593.0,44.0613,44.0798,43.9776,43.9962,1353593.0
2023-02-24 11:00:00,47.32,47.41,47.3,47.37,904788.0,43.9962,44.0798,43.9776,44.0427,904788.0
2023-02-24 11:30:00,47.38,47.43,47.32,47.39,1195503.0,44.052,44.0984,43.9962,44.0613,1195503.0
2023-02-24 12:00:00,47.38,47.39,47.3,47.33,840295.0,44.052,44.0613,43.9776,44.0055,840295.0
2023-02-24 12:30:00,47.33,47.36,47.25,47.27,415320.0,44.0055,44.0334,43.9311,43.9497,415320.0
2023-02-24 13:00:00,47.26,47.34,47.24,47.33,3243208.0,43.9404,44.0148,43.9218,44.0055,3243208.0
2023-02-24 13:30:00,47.33,47.37,47.29,47.34,564684.0,44.0055,44.0427,43.9683,44.0148,564684.0
2023-02-24 14:00:00,47.34,47.37,47.32,47.35,919079.0,44.0148,44.0427,43.9962,44.0241,919079.0
2023-02-24 14:30:00,47.36,47.44,47.31,47.41,642555.0,44.0334,44.1077,43.9869,44.0798,642555.0
2023-02-24 15:00:00,47.42,47.45,47.41,47.41,825768.0,44.0891,44.117,44.0798,44.0798,825768.0
2023-02-24 15:30:00,47.41,47.45,47.35,47.44,4292162.0,44.0798,44.117,44.0241,44.1077,4292162.0
2023-02-27 09:30:00,47.72,47.72,47.56,47.63,994514.0,44.3681,44.3681,44.2193,44.2844,994514.0
2023-02-27 10:00:00,47.63,47.77,47.6,47.75,892392.0,44.2844,44.4146,44.2565,44.396,892392.0
2023-02-27 10:30:00,47.74,47.75,47.57,47.63,1271882.0,44.3867,44.396,44.2286,44.2844,1271882.0
2023-02-27 11:00:00,47.63,47.66,47.6,47.62,721507.0,44.2844,44.3123,44.2565,44.2751,721507.0
2023-02-27 11:30:00,47.62,47.68,47.56,47.67,656559.0,44.2751,44.3309,44.2193,44.3216,656559.0
2023-02-27 12:00:00,47.68,47.68,47.6,47.64,749834.0,44.3309,44.3309,44.2565,44.2937,749834.0
2023-02-27 12:30:00,47.64,47.68,47.63,47.68,755219.0,44.2937,44.3309,44.2844,44.3309,755219.0
2023-02-27 13:00:00,47.68,47.71,47.67,47.69,295135.0,44.3309,44.3588,44.3216,44.3402,295135.0
2023-02-27 13:30:00,47.69,47.72,47.67,47.71,660746.0,44.3402,44.3681,44.3216,44.3588,660746.0
2023-02-27 14:00:00,47.72,47.76,47.66,47.69,726280.0,44.3681,44.4053,44.3123,44.3402,726280.0
2023-02-27 14:30:00,47.68,47.7,47.64,47.65,563347.0,44.3309,44.3495,44.2937,44.303,563347.0
2023-02-27 15:00:00,47.66,47.68,47.62,47.66,1118312.0,44.3123,44.3309,44.2751,44.3123,1118312.0
2023-02-27 15:30:00,47.65,47.66,47.59,47.65,1969995.0,44.303,44.3123,44.2472,44.303,1969995.0
2023-02-28 09:30:00,47.51,47.63,47.36,47.58,2709794.0,44.1728,44.2844,44.0334,44.2379,2709794.0
2023-02-28 10:00:00,47.59,47.7,47.58,47.62,906307.0,44.2472,44.3495,44.2379,44.2751,906307.0
2023-02-28 10:30:00,47.62,47.66,47.53,47.56,3061923.0,44.2751,44.3123,44.1914,44.2193,3061923.0
2023-02-28 11:00:00,47.55,47.63,47.52,47.53,1235352.0,44.21,44.2844,44.1821,44.1914,1235352.0
2023-02-28 11:30:00,47.53,47.54,47.46,47.48,386256.0,44.1914,44.2007,44.1263,44.1449,386256.0
2023-02-28 12:00:00,47.48,47.56,47.48,47.55,308450.0,44.1449,44.2193,44.1449,44.21,308450.0
2023-02-28 12:30:00,47.55,47.6,47.5,47.59,516496.0,44.21,44.2565,44.1635,44.2472,516496.0
2023-02-28 13:00:00,47.59,47.6,47.53,47.56,932999.0,44.2472,44.2565,44.1914,44.2193,932999.0
2023-02-28 13:30:00,47.56,47.58,47.51,47.55,896488.0,44.2193,44.2379,44.1728,44.21,896488.0
2023-02-28 14:00:00,47.55,47.58,47.52,47.53,887471.0,44.21,44.2379,44.1821,44.1914,887471.0
2023-02-28 14:30:00,47.53,47.53,47.48,47.48,607209.0,44.1914,44.1914,44.1449,44.1449,607209.0
2023-02-28 15:00:00,47.48,47.49,47.41,47.41,1505058.0,44.1449,44.1542,44.0798,44.0798,1505058.0
2023-02-28 15:30:00,47.42,47.43,47.33,47.33,3184253.0,44.0891,44.0984,44.0055,44.0055,3184253.0
2023-03-01 09:30:00,48.47,48.52,48.35,48.42,1817998.0,45.0654,45.1119,44.9538,45.0189,1817998.0
2023-03-01 10:00:00,48.43,48.47,48.21,48.28,2105322.0,45.0282,45.0654,44.8237,44.8887,2105322.0
2023-03-01 10:30:00,48.27,48.44,48.24,48.39,655468.0,44.8794,45.0375,44.8515,44.991,655468.0
2023-03-01 11:00:00,48.39,48.39,48.23,48.3,636202.0,44.991,44.991,44.8422,44.9073,636202.0
2023-03-01 11:30:00,48.3,48.41,48.27,48.38,581667.0,44.9073,45.0096,44.8794,44.9817,581667.0
2023-03-01 12:00:00,48.38,48.44,48.35,48.37,223943.0,44.9817,45.0375,44.9538,44.9724,223943.0
2023-03-01 12:30:00,48.37,48.38,48.29,48.3,455597.0,44.9724,44.9817,44.898,44.9073,455597.0
2023-03-01 13:00:00,48.29,48.32,48.26,48.27,480877.0,44.898,44.9259,44.8701,44.8794,480877.0
2023-03-01 13:30:00,48.27,48.28,48.23,48.27,482548.0,44.8794,44.8887,44.8422,44.8794,482548.0
2023-03-01 14:00:00,48.26,48.31,48.24,48.26,602372.0,44.8701,44.9166,44.8515,44.8701,602372.0
2023-03-01 14:30:00,48.26,48.3,48.24,48.29,2207827.0,44.8701,44.9073,44.8515,44.898,2207827.0
2023-03-01 15:00:00,48.29,48.32,48.28,48.3,1386925.0,44.898,44.9259,44.8887,44.9073,1386925.0
2023-03-01 15:30:00,48.3,48.36,48.28,48.36,2286304.0,44.9073,44.9631,44.8887,44.9631,2286304.0
2023-03-02 09:30:00,48.11,48.33,48.04,48.31,1220363.0,44.7307,44.9352,44.6656,44.9166,1220363.0
2023-03-02 10:00:00,48.31,48.44,48.24,48.37,908493.0,44.9166,45.0375,44.8515,44.9724,908493.0
2023-03-02 10:30:00,48.37,48.41,48.31,48.39,785784.0,44.9724,45.0096,44.9166,44.991,785784.0
2023-03-02 11:00:00,48.39,48.42,48.35,48.35,320453.0,44.991,45.0189,44.9538,44.9538,320453.0
2023-03-02 11:30:00,48.35,48.4,48.34,48.38,501499.0,44.9538,45.0003,44.9445,44.9817,501499.0
2023-03-02 12:00:00,48.39,48.4,48.33,48.38,329277.0,44.991,45.0003,44.9352,44.9817,329277.0
2023-03-02 12:30:00,48.38,48.42,48.35,48.38,610758.0,44.9817,45.0189,44.9538,44.9817,610758.0
2023-03-02 13:00:00,48.38,48.4,48.36,48.37,295617.0,44.9817,45.0003,44.9631,44.9724,295617.0
2023-03-02 13:30:00,48.37,48.51,48.36,48.5,649079.0,44.9724,45.1026,44.9631,45.0933,649079.0
2023-03-02 14:00:00,48.51,48.56,48.46,48.54,648245.0,45.1026,45.1491,45.0561,45.1305,648245.0
2023-03-02 14:30:00,48.54,48.55,48.48,48.52,576895.0,45.1305,45.1398,45.0747,45.1119,576895.0
2023-03-02 15:00:00,48.52,48.55,48.48,48.54,437533.0,45.1119,45.1398,45.0747,45.1305,437533.0
2023-03-02 15:30:00,48.54,48.61,48.49,48.52,866107.0,45.1305,45.1956,45.084,45.1119,866107.0
2023-03-03 09:30:00,48.65,48.78,48.63,48.76,636474.0,45.2327,45.3536,45.2142,45.335,636474.0
2023-03-03 10:00:00,48.76,48.82,48.59,48.79,792327.0,45.335,45.3908,45.177,45.3629,792327.0
2023-03-03 10:30:00,48.79,48.79,48.67,48.68,547572.0,45.3629,45.3629,45.2513,45.2606,547572.0
2023-03-03 11:00:00,48.68,48.76,48.65,48.76,496818.0,45.2606,45.335,45.2327,45.335,496818.0
2023-03-03 11:30:00,48.76,48.84,48.74,48.83,803930.0,45.335,45.4094,45.3164,45.4001,803930.0
2023-03-03 12:00:00,48.82,48.84,48.79,48.81,475973.0,45.3908,45.4094,45.3629,45.3815,475973.0
2023-03-03 12:30:00,48.81,48.85,48.8,48.84,499014.0,45.3815,45.4187,45.3722,45.4094,499014.0
2023-03-03 13:00:00,48.83,48.89,48.83,48.89,602548.0,45.4001,45.4559,45.4001,45.4559,602548.0
2023-03-03 13:30:00,48.89,48.91,48.85,48.89,682290.0,45.4559,45.4745,45.4187,45.4559,682290.0
2023-03-03 14:00:00,48.89,48.95,48.88,48.94,692436.0,45.4559,45.5117,45.4466,45.5024,692436.0
2023-03-03 14:30:00,48.95,48.97,48.93,48.96,284410.0,45.5117,45.5303,45.4931,45.521,284410.0
2023-03-03 15:00:00,48.97,49.0,48.94,48.98,913340.0,45.5303,45.5582,45.5024,45.5396,913340.0
2023-03-03 15:30:00,48.98,48.99,48.92,48.96,787288.0,45.5396,45.5489,45.4838,45.521,787288.0
2023-03-06 09:30:00,48.9,48.95,48.77,48.94,637203.0,45.4652,45.5117,45.3443,45.5024,637203.0
2023-03-06 10:00:00,48.94,49.09,48.91,49.06,935397.0,45.5024,45.6418,45.4745,45.6139,935397.0
2023-03-06 10:30:00,49.05,49.13,49.01,49.03,654309.0,45.6047,45.679,45.5675,45.5861,654309.0
2023-03-06 11:00:00,49.02,49.07,48.99,48.99,527777.0,45.5768,45.6232,45.5489,45.5489,527777.0
2023-03-06 11:30:00,49.0,49.06,48.99,49.04,309610.0,45.5582,45.6139,45.5489,45.5954,309610.0
2023-03-06 12:00:00,49.05,49.08,49.03,49.05,213926.0,45.6047,45.6325,45.5861,45.6047,213926.0
2023-03-06 12:30:00,49.05,49.05,48.97,48.98,344200.0,45.6047,45.6047,45.5303,45.5396,344200.0
2023-03-06 13:00:00,48.99,48.99,48.92,48.93,394981.0,45.5489,45.5489,45.4838,45.4931,394981.0
2023-03-06 13:30:00,48.92,48.94,48.86,48.87,471676.0,45.4838,45.5024,45.428,45.4373,471676.0
2023-03-06 14:00:00,48.88,48.91,48.85,48.87,327337.0,45.4466,45.4745,45.4187,45.4373,327337.0
2023-03-06 14:30:00,48.86,48.88,48.83,48.84,281003.0,45.428,45.4466,45.4001,45.4094,281003.0
2023-03-06 15:00:00,48.84,48.86,48.8,48.8,751825.0,45.4094,45.428,45.3722,45.3722,751825.0
2023-03-06 15:30:00,48.8,48.84,48.79,48.81,1096435.0,45.3722,45.4094,45.3629,45.3815,1096435.0
2023-03-07 09:30:00,48.63,48.64,48.45,48.51,802730.0,45.2142,45.2235,45.0468,45.1026,802730.0
2023-03-07 10:00:00,48.51,48.52,48.18,48.29,1125701.0,45.1026,45.1119,44.7958,44.898,1125701.0
2023-03-07 10:30:00,48.27,48.42,48.22,48.22,602325.0,44.8794,45.0189,44.833,44.833,602325.0
2023-03-07 11:00:00,48.22,48.36,48.21,48.23,526418.0,44.833,44.9631,44.8237,44.8422,526418.0
2023-03-07 11:30:00,48.23,48.28,48.2,48.21,602154.0,44.8422,44.8887,44.8144,44.8237,602154.0
2023-03-07 12:00:00,48.22,48.36,48.21,48.31,625322.0,44.833,44.9631,44.8237,44.9166,625322.0
2023-03-07 12:30:00,48.3,48.34,48.23,48.24,450413.0,44.9073,44.9445,44.8422,44.8515,450413.0
2023-03-07 13:00:00,48.24,48.26,48.14,48.16,473307.0,44.8515,44.8701,44.7586,44.7772,473307.0
2023-03-07 13:30:00,48.16,48.2,48.03,48.07,358455.0,44.7772,44.8144,44.6563,44.6935,358455.0
2023-03-07 14:00:00,48.06,48.09,48.03,48.04,690145.0,44.6842,44.7121,44.6563,44.6656,690145.0
2023-03-07 14:30:00,48.04,48.05,47.99,48.01,889089.0,44.6656,44.6749,44.6191,44.6377,889089.0
2023-03-07 15:00:00,48.0,48.1,48.0,48.05,2518172.0,44.6284,44.7214,44.6284,44.6749,2518172.0
2023-03-07 15:30:00,48.05,48.11,48.01,48.01,1115401.0,44.6749,44.7307,44.6377,44.6377,1115401.0
2023-03-08 09:30:00,48.08,48.25,48.07,48.21,810841.0,44.7028,44.8608,44.6935,44.8237,810841.0
2023-03-08 10:00:00,48.21,48.33,48.06,48.28,933121.0,44.8237,44.9352,44.6842,44.8887,933121.0
2023-03-08 10:30:00,48.28,48.34,48.21,48.25,689437.0,44.8887,44.9445,44.8237,44.8608,689437.0
2023-03-08 11:00:00,48.25,48.3,48.21,48.21,485321.0,44.8608,44.9073,44.8237,44.8237,485321.0
2023-03-08 11:30:00,48.22,48.28,48.17,48.23,690265.0,44.833,44.8887,44.7865,44.8422,690265.0
2023-03-08 12:00:00,48.23,48.25,48.16,48.18,655007.0,44.8422,44.8608,44.7772,44.7958,655007.0
2023-03-08 12:30:00,48.18,48.23,48.14,48.16,403124.0,44.7958,44.8422,44.7586,44.7772,403124.0
2023-03-08 13:00:00,48.17,48.19,48.11,48.12,501294.0,44.7865,44.8051,44.7307,44.74,501294.0
2023-03-08 13:30:00,48.11,48.13,48.08,48.1,395249.0,44.7307,44.7493,44.7028,44.7214,395249.0
2023-03-08 14:00:00,48.1,48.16,48.09,48.15,320628.0,44.7214,44.7772,44.7121,44.7679,320628.0
2023-03-08 14:30:00,48.14,48.17,48.13,48.16,767955.0,44.7586,44.7865,44.7493,44.7772,767955.0
2023-03-08 15:00:00,48.16,48.18,48.14,48.15,780864.0,44.7772,44.7958,44.7586,44.7679,780864.0
2023-03-08 15:30:00,48.15,48.26,48.15,48.25,1197881.0,44.7679,44.8701,44.7679,44.8608,1197881.0
2023-03-09 09:30:00,47.83,47.9,47.69,47.84,1337890.0,44.4703,44.5354,44.3402,44.4796,1337890.0
2023-03-09 10:00:00,47.84,47.9,47.71,47.76,660272.0,44.4796,44.5354,44.3588,44.4053,660272.0
2023-03-09 10:30:00,47.76,47.83,47.73,47.73,1179339.0,44.4053,44.4703,44.3774,44.3774,1179339.0
2023-03-09 11:00:00,47.73,47.74,47.65,47.67,622738.0,44.3774,44.3867,44.303,44.3216,622738.0
2023-03-09 11:30:00,47.68,47.71,47.63,47.63,736793.0,44.3309,44.3588,44.2844,44.2844,736793.0
2023-03-09 12:00:00,47.64,47.68,47.59,47.67,670439.0,44.2937,44.3309,44.2472,44.3216,670439.0
2023-03-09 12:30:00,47.68,47.68,47.56,47.58,486464.0,44.3309,44.3309,44.2193,44.2379,486464.0
2023-03-09 13:00:00,47.59,47.62,47.5,47.53,578152.0,44.2472,44.2751,44.1635,44.1914,578152.0
2023-03-09 13:30:00,47.52,47.53,47.45,47.49,483421.0,44.1821,44.1914,44.117,44.1542,483421.0
2023-03-09 14:00:00,47.5,47.51,47.44,47.45,896450.0,44.1635,44.1728,44.1077,44.117,896450.0
2023-03-09 14:30:00,47.45,47.45,47.35,47.35,778321.0,44.117,44.117,44.0241,44.0241,778321.0
2023-03-09 15:00:00,47.36,47.37,47.16,47.19,1120319.0,44.0334,44.0427,43.8474,43.8753,1120319.0
2023-03-09 15:30:00,47.18,47.28,47.17,47.23,1477855.0,43.866,43.959,43.8567,43.9125,1477855.0
2023-03-10 09:30:00,47.19,47.28,47.01,47.2,1341076.0,43.8753,43.959,43.7079,43.8846,1341076.0
2023-03-10 10:00:00,47.2,47.42,47.19,47.31,964143.0,43.8846,44.0891,43.8753,43.9869,964143.0
2023-03-10 10:30:00,47.32,47.45,47.29,47.45,943606.0,43.9962,44.117,43.9683,44.117,943606.0
2023-03-10 11:00:00,47.44,47.46,47.3,47.38,1180553.0,44.1077,44.1263,43.9776,44.052,1180553.0
2023-03-10 11:30:00,47.38,47.47,47.22,47.22,1127265.0,44.052,44.1356,43.9032,43.9032,1127265.0
2023-03-10 12:00:00,47.22,47.29,47.2,47.24,998106.0,43.9032,43.9683,43.8846,43.9218,998106.0
2023-03-10 12:30:00,47.25,47.32,47.23,47.25,674913.0,43.9311,43.9962,43.9125,43.9311,674913.0
2023-03-10 13:00:00,47.25,47.29,47.05,47.08,735289.0,43.9311,43.9683,43.7451,43.773,735289.0
2023-03-10 13:30:00,47.08,47.09,46.93,46.95,627478.0,43.773,43.7823,43.6336,43.6522,627478.0
2023-03-10 14:00:00,46.96,47.1,46.96,46.99,816093.0,43.6615,43.7916,43.6615,43.6893,816093.0
2023-03-10 14:30:00,47.0,47.14,47.0,47.09,852880.0,43.6986,43.8288,43.6986,43.7823,852880.0
2023-03-10 15:00:00,47.09,47.13,47.02,47.06,1427193.0,43.7823,43.8195,43.7172,43.7544,1427193.0
2023-03-10 15:30:00,47.06,47.08,46.95,46.98,3610835.0,43.7544,43.773,43.6522,43.6801,3610835.0
2023-03-13 09:30:00,46.8,47.07,46.72,47.0,2216527.0,43.5127,43.7637,43.4383,43.6986,2216527.0
2023-03-13 10:00:00,47.0,47.18,46.87,46.9,2333205.0,43.6986,43.866,43.5778,43.6057,2333205.0
2023-03-13 10:30:00,46.9,47.2,46.9,47.17,1738885.0,43.6057,43.8846,43.6057,43.8567,1738885.0
2023-03-13 11:00:00,47.18,47.33,47.12,47.32,1990605.0,43.866,44.0055,43.8102,43.9962,1990605.0
2023-03-13 11:30:00,47.32,47.33,47.13,47.21,1716686.0,43.9962,44.0055,43.8195,43.8939,1716686.0
2023-03-13 12:00:00,47.22,47.28,47.08,47.14,1472569.0,43.9032,43.959,43.773,43.8288,1472569.0
2023-03-13 12:30:00,47.14,47.18,47.01,47.07,1090258.0,43.8288,43.866,43.7079,43.7637,1090258.0
2023-03-13 13:00:00,47.08,47.16,47.0,47.07,950944.0,43.773,43.8474,43.6986,43.7637,950944.0
2023-03-13 13:30:00,47.08,47.22,47.04,47.2,950703.0,43.773,43.9032,43.7358,43.8846,950703.0
2023-03-13 14:00:00,47.2,47.27,47.16,47.21,701471.0,43.8846,43.9497,43.8474,43.8939,701471.0
2023-03-13 14:30:00,47.21,47.29,47.17,47.21,655835.0,43.8939,43.9683,43.8567,43.8939,655835.0
2023-03-13 15:00:00,47.21,47.23,47.07,47.09,1235118.0,43.8939,43.9125,43.7637,43.7823,1235118.0
2023-03-13 15:30:00,47.09,47.18,47.0,47.01,1452035.0,43.7823,43.866,43.6986,43.7079,1452035.0
2023-03-14 09:30:00,46.88,46.91,46.74,46.88,1227229.0,43.5871,43.615,43.4569,43.5871,1227229.0
2023-03-14 10:00:00,46.89,47.02,46.85,46.98,971890.0,43.5964,43.7172,43.5592,43.6801,971890.0
2023-03-14 10:30:00,46.98,47.06,46.94,46.95,717160.0,43.6801,43.7544,43.6429,43.6522,717160.0
2023-03-14 11:00:00,46.95,47.1,46.94,47.06,451672.0,43.6522,43.7916,43.6429,43.7544,451672.0
2023-03-14 11:30:00,47.06,47.09,46.99,46.99,576885.0,43.7544,43.7823,43.6893,43.6893,576885.0
2023-03-14 12:00:00,47.0,47.07,46.95,46.99,370460.0,43.6986,43.7637,43.6522,43.6893,370460.0
2023-03-14 12:30:00,46.98,47.04,46.93,46.95,823932.0,43.6801,43.7358,43.6336,43.6522,823932.0
2023-03-14 13:00:00,46.96,46.98,46.83,46.91,799148.0,43.6615,43.6801,43.5406,43.615,799148.0
2023-03-14 13:30:00,46.91,46.97,46.88,46.89,724824.0,43.615,43.6708,43.5871,43.5964,724824.0
2023-03-14 14:00:00,46.9,46.93,46.82,46.91,513259.0,43.6057,43.6336,43.5313,43.615,513259.0
2023-03-14 14:30:00,46.91,46.96,46.88,46.91,553706.0,43.615,43.6615,43.5871,43.615,553706.0
2023-03-14 15:00:00,46.91,46.93,46.78,46.84,1190508.0,43.615,43.6336,43.4941,43.5499,1190508.0
2023-03-14 15:30:00,46.85,47.02,46.83,47.0,960298.0,43.5592,43.7172,43.5406,43.6986,960298.0
2023-03-15 09:30:00,45.98,46.16,45.95,45.96,2147717.0,42.7503,42.9176,42.7224,42.7317,2147717.0
2023-03-15 10:00:00,45.95,46.06,45.86,45.91,2005384.0,42.7224,42.8247,42.6387,42.6852,2005384.0
2023-03-15 10:30:00,45.91,45.96,45.78,45.94,1984974.0,42.6852,42.7317,42.5643,42.7131,1984974.0
2023-03-15 11:00:00,45.94,46.0,45.87,45.92,1720684.0,42.7131,42.7689,42.648,42.6945,1720684.0
2023-03-15 11:30:00,45.92,46.03,45.91,45.97,2106068.0,42.6945,42.7968,42.6852,42.741,2106068.0
2023-03-15 12:00:00,45.97,46.01,45.82,45.86,1652797.0,42.741,42.7782,42.6015,42.6387,1652797.0
2023-03-15 12:30:00,45.86,45.91,45.82,45.86,1374341.0,42.6387,42.6852,42.6015,42.6387,1374341.0
2023-03-15 13:00:00,45.86,46.02,45.84,46.01,1128535.0,42.6387,42.7875,42.6201,42.7782,1128535.0
2023-03-15 13:30:00,46.0,46.01,45.88,45.96,842832.0,42.7689,42.7782,42.6573,42.7317,842832.0
2023-03-15 14:00:00,45.96,46.16,45.88,46.09,1492560.0,42.7317,42.9176,42.6573,42.8526,1492560.0
2023-03-15 14:30:00,46.1,46.2,46.07,46.17,1846380.0,42.8619,42.9548,42.834,42.9269,1846380.0
2023-03-15 15:00:00,46.17,46.23,46.11,46.2,2166262.0,42.9269,42.9827,42.8712,42.9548,2166262.0
2023-03-15 15:30:00,46.19,46.22,46.06,46.19,1918614.0,42.9455,42.9734,42.8247,42.9455,1918614.0
2023-03-16 09:30:00,46.1,46.3,46.04,46.28,2357966.0,42.8619,43.0478,42.8061,43.0292,2357966.0
2023-03-16 10:00:00,46.28,46.3,46.09,46.14,1573227.0,43.0292,43.0478,42.8526,42.8991,1573227.0
2023-03-16 10:30:00,46.14,46.42,46.11,46.4,967156.0,42.8991,43.1594,42.8712,43.1408,967156.0
2023-03-16 11:00:00,46.41,46.54,46.36,46.51,1204077.0,43.1501,43.271,43.1036,43.2431,1204077.0
2023-03-16 11:30:00,46.52,46.7,46.46,46.65,1374729.0,43.2524,43.4197,43.1966,43.3732,1374729.0
2023-03-16 12:00:00,46.65,46.67,46.52,46.66,1219055.0,43.3732,43.3918,43.2524,43.3825,1219055.0
2023-03-16 12:30:00,46.66,46.76,46.61,46.76,1011481.0,43.3825,43.4755,43.336,43.4755,1011481.0
2023-03-16 13:00:00,46.76,46.83,46.74,46.75,799425.0,43.4755,43.5406,43.4569,43.4662,799425.0
2023-03-16 13:30:00,46.74,46.75,46.65,46.68,735585.0,43.4569,43.4662,43.3732,43.4011,735585.0
2023-03-16 14:00:00,46.68,46.75,46.66,46.75,552510.0,43.4011,43.4662,43.3825,43.4662,552510.0
2023-03-16 14:30:00,46.75,46.82,46.68,46.81,881451.0,43.4662,43.5313,43.4011,43.522,881451.0
2023-03-16 15:00:00,46.82,46.89,46.81,46.88,1758442.0,43.5313,43.5964,43.522,43.5871,1758442.0
2023-03-16 15:30:00,46.88,46.9,46.82,46.87,2761311.0,43.5871,43.6057,43.5313,43.5778,2761311.0
2023-03-17 09:30:00,46.84,46.89,46.7,46.78,1496056.0,43.5499,43.5964,43.4197,43.4941,1496056.0
2023-03-17 10:00:00,46.78,46.88,46.56,46.62,1595302.0,43.4941,43.5871,43.2896,43.3453,1595302.0
2023-03-17 10:30:00,46.62,46.63,46.52,46.59,961567.0,43.3453,43.3546,43.2524,43.3174,961567.0
2023-03-17 11:00:00,46.58,46.65,46.5,46.54,1954347.0,43.3081,43.3732,43.2338,43.271,1954347.0
2023-03-17 11:30:00,46.54,46.58,46.45,46.56,1653155.0,43.271,43.3081,43.1873,43.2896,1653155.0
2023-03-17 12:00:00,46.56,46.63,46.53,46.62,876693.0,43.2896,43.3546,43.2617,43.3453,876693.0
2023-03-17 12:30:00,46.62,46.68,46.58,46.61,2275053.0,43.3453,43.4011,43.3081,43.336,2275053.0
2023-03-17 13:00:00,46.62,46.69,46.6,46.65,1549855.0,43.3453,43.4104,43.3267,43.3732,1549855.0
2023-03-17 13:30:00,46.65,46.7,46.61,46.66,1193348.0,43.3732,43.4197,43.336,43.3825,1193348.0
2023-03-17 14:00:00,46.67,46.7,46.57,46.59,1026765.0,43.3918,43.4197,43.2989,43.3174,1026765.0
2023-03-17 14:30:00,46.58,46.63,46.54,46.6,1442894.0,43.3081,43.3546,43.271,43.3267,1442894.0
2023-03-17 15:00:00,46.59,46.65,46.57,46.61,1570199.0,43.3174,43.3732,43.2989,43.336,1570199.0
2023-03-17 15:30:00,46.61,46.62,46.54,46.57,1774449.0,43.336,43.3453,43.271,43.2989,1774449.0
2023-03-20 09:30:00,46.51,46.66,46.42,46.63,1178802.0,43.2431,43.3825,43.1594,43.3546,1178802.0
2023-03-20 10:00:00,46.63,46.74,46.58,46.73,650735.0,43.3546,43.4569,43.3081,43.4476,650735.0
2023-03-20 10:30:00,46.73,46.84,46.67,46.83,657749.0,43.4476,43.5499,43.3918,43.5406,657749.0
2023-03-20 11:00:00,46.83,46.86,46.73,46.82,875935.0,43.5406,43.5685,43.4476,43.5313,875935.0
2023-03-20 11:30:00,46.82,46.82,46.64,46.65,614328.0,43.5313,43.5313,43.3639,43.3732,614328.0
2023-03-20 12:00:00,46.65,46.67,46.56,46.63,934735.0,43.3732,43.3918,43.2896,43.3546,934735.0
2023-03-20 12:30:00,46.64,46.74,46.63,46.72,318171.0,43.3639,43.4569,43.3546,43.4383,318171.0
2023-03-20 13:00:00,46.72,46.77,46.71,46.72,428577.0,43.4383,43.4848,43.429,43.4383,428577.0
2023-03-20 13:30:00,46.72,46.74,46.67,46.69,684987.0,43.4383,43.4569,43.3918,43.4104,684987.0
2023-03-20 14:00:00,46.69,46.74,46.65,46.72,324156.0,43.4104,43.4569,43.3732,43.4383,324156.0
2023-03-20 14:30:00,46.71,46.75,46.67,46.7,1011744.0,43.429,43.4662,43.3918,43.4197,1011744.0
2023-03-20 15:00:00,46.7,46.73,46.68,46.72,538261.0,43.4197,43.4476,43.4011,43.4383,538261.0
2023-03-20 15:30:00,46.71,46.75,46.7,46.74,962959.0,43.429,43.4662,43.4197,43.4569,962959.0
2023-03-21 09:30:00,47.1,47.25,47.09,47.25,950719.0,43.7916,43.9311,43.7823,43.9311,950719.0
2023-03-21 10:00:00,47.25,47.28,46.97,47.04,570627.0,43.9311,43.959,43.6708,43.7358,570627.0
2023-03-21 10:30:00,47.04,47.1,46.97,47.0,462941.0,43.7358,43.7916,43.6708,43.6986,462941.0
2023-03-21 11:00:00,46.99,47.07,46.99,47.04,502337.0,43.6893,43.7637,43.6893,43.7358,502337.0
2023-03-21 11:30:00,47.04,47.07,46.94,46.98,404790.0,43.7358,43.7637,43.6429,43.6801,404790.0
2023-03-21 12:00:00,46.97,46.99,46.95,46.98,360821.0,43.6708,43.6893,43.6522,43.6801,360821.0
2023-03-21 12:30:00,46.98,47.03,46.98,47.01,333581.0,43.6801,43.7265,43.6801,43.7079,333581.0
2023-03-21 13:00:00,47.01,47.06,47.0,47.05,257758.0,43.7079,43.7544,43.6986,43.7451,257758.0
2023-03-21 13:30:00,47.05,47.09,47.03,47.04,267582.0,43.7451,43.7823,43.7265,43.7358,267582.0
2023-03-21 14:00:00,47.03,47.09,47.03,47.08,250839.0,43.7265,43.7823,43.7265,43.773,250839.0
2023-03-21 14:30:00,47.09,47.15,47.08,47.14,397950.0,43.7823,43.8381,43.773,43.8288,397950.0
2023-03-21 15:00:00,47.13,47.18,47.13,47.16,506482.0,43.8195,43.866,43.8195,43.8474,506482.0
2023-03-21 15:30:00,47.16,47.21,47.15,47.2,1081532.0,43.8474,43.8939,43.8381,43.8846,1081532.0
2023-03-22 09:30:00,47.52,47.54,47.38,47.47,1687070.0,44.1821,44.2007,44.052,44.1356,1687070.0
2023-03-22 10:00:00,47.47,47.54,47.45,47.54,1200148.0,44.1356,44.2007,44.117,44.2007,1200148.0
2023-03-22 10:30:00,47.54,47.59,47.51,47.58,619998.0,44.2007,44.2472,44.1728,44.2379,619998.0
2023-03-22 11:00:00,47.58,47.59,47.51,47.54,584399.0,44.2379,44.2472,44.1728,44.2007,584399.0
2023-03-22 11:30:00,47.55,47.57,47.51,47.55,400947.0,44.21,44.2286,44.1728,44.21,400947.0
2023-03-22 12:00:00,47.54,47.55,47.46,47.48,282311.0,44.2007,44.21,44.1263,44.1449,282311.0
2023-03-22 12:30:00,47.48,47.5,47.46,47.47,227053.0,44.1449,44.1635,44.1263,44.1356,227053.0
2023-03-22 13:00:00,47.47,47.47,47.41,47.46,195142.0,44.1356,44.1356,44.0798,44.1263,195142.0
2023-03-22 13:30:00,47.46,47.5,47.45,47.49,296553.0,44.1263,44.1635,44.117,44.1542,296553.0
2023-03-22 14:00:00,47.5,47.77,47.49,47.73,846096.0,44.1635,44.4146,44.1542,44.3774,846096.0
2023-03-22 14:30:00,47.73,48.06,47.56,47.77,1767898.0,44.3774,44.6842,44.2193,44.4146,1767898.0
2023-03-22 15:00:00,47.76,47.83,47.52,47.82,1652955.0,44.4053,44.4703,44.1821,44.461,1652955.0
2023-03-22 15:30:00,47.82,47.83,47.33,47.34,5256355.0,44.461,44.4703,44.0055,44.0148,5256355.0
2023-03-23 09:30:00,48.17,48.29,48.13,48.28,831657.0,44.7865,44.898,44.7493,44.8887,831657.0
2023-03-23 10:00:00,48.28,48.39,48.27,48.35,672153.0,44.8887,44.991,44.8794,44.9538,672153.0
2023-03-23 10:30:00,48.35,48.45,48.29,48.41,695899.0,44.9538,45.0468,44.898,45.0096,695899.0
2023-03-23 11:00:00,48.41,48.49,48.41,48.42,749318.0,45.0096,45.084,45.0096,45.0189,749318.0
2023-03-23 11:30:00,48.42,48.49,48.4,48.4,921959.0,45.0189,45.084,45.0003,45.0003,921959.0
2023-03-23 12:00:00,48.4,48.41,48.32,48.34,495986.0,45.0003,45.0096,44.9259,44.9445,495986.0
2023-03-23 12:30:00,48.34,48.36,48.22,48.25,1592647.0,44.9445,44.9631,44.833,44.8608,1592647.0
2023-03-23 13:00:00,48.24,48.26,48.07,48.12,759498.0,44.8515,44.8701,44.6935,44.74,759498.0
2023-03-23 13:30:00,48.1,48.16,48.07,48.08,585703.0,44.7214,44.7772,44.6935,44.7028,585703.0
2023-03-23 14:00:00,48.08,48.11,47.96,47.96,845312.0,44.7028,44.7307,44.5912,44.5912,845312.0
2023-03-23 14:30:00,47.96,47.98,47.73,47.83,633764.0,44.5912,44.6098,44.3774,44.4703,633764.0
2023-03-23 15:00:00,47.84,48.0,47.73,47.84,1758827.0,44.4796,44.6284,44.3774,44.4796,1758827.0
2023-03-23 15:30:00,47.83,48.01,47.8,47.94,1175898.0,44.4703,44.6377,44.4425,44.5726,1175898.0
2023-03-24 09:30:00,47.61,47.71,47.53,47.69,943425.0,44.2658,44.3588,44.1914,44.3402,943425.0
2023-03-24 10:00:00,47.69,47.74,47.56,47.7,684266.0,44.3402,44.3867,44.2193,44.3495,684266.0
2023-03-24 10:30:00,47.71,47.73,47.61,47.66,508063.0,44.3588,44.3774,44.2658,44.3123,508063.0
2023-03-24 11:00:00,47.67,47.69,47.52,47.6,503614.0,44.3216,44.3402,44.1821,44.2565,503614.0
2023-03-24 11:30:00,47.59,47.78,47.57,47.75,332853.0,44.2472,44.4239,44.2286,44.396,332853.0
2023-03-24 12:00:00,47.75,47.8,47.64,47.67,627448.0,44.396,44.4425,44.2937,44.3216,627448.0
2023-03-24 12:30:00,47.67,47.75,47.65,47.72,370485.0,44.3216,44.396,44.303,44.3681,370485.0
2023-03-24 13:00:00,47.72,47.8,47.7,47.76,503786.0,44.3681,44.4425,44.3495,44.4053,503786.0
2023-03-24 13:30:00,47.76,47.8,47.7,47.73,491194.0,44.4053,44.4425,44.3495,44.3774,491194.0
2023-03-24 14:00:00,47.73,47.8,47.72,47.78,497283.0,44.3774,44.4425,44.3681,44.4239,497283.0
2023-03-24 14:30:00,47.78,47.85,47.76,47.81,535185.0,44.4239,44.4889,44.4053,44.4518,535185.0
2023-03-24 15:00:00,47.8,47.89,47.76,47.87,859168.0,44.4425,44.5261,44.4053,44.5075,859168.0
2023-03-24 15:30:00,47.87,47.88,47.79,47.86,941168.0,44.5075,44.5168,44.4332,44.4982,941168.0
2023-03-27 09:30:00,47.56,47.6,47.47,47.51,1451981.0,44.2193,44.2565,44.1356,44.1728,1451981.0
2023-03-27 10:00:00,47.51,47.55,47.45,47.46,865867.0,44.1728,44.21,44.117,44.1263,865867.0
2023-03-27 10:30:00,47.46,47.52,47.42,47.44,1007458.0,44.1263,44.1821,44.0891,44.1077,1007458.0
2023-03-27 11:00:00,47.45,47.46,47.39,47.44,569963.0,44.117,44.1263,44.0613,44.1077,569963.0
2023-03-27 11:30:00,47.44,47.46,47.38,47.41,429430.0,44.1077,44.1263,44.052,44.0798,429430.0
2023-03-27 12:00:00,47.42,47.5,47.41,47.48,581051.0,44.0891,44.1635,44.0798,44.1449,581051.0
2023-03-27 12:30:00,47.48,47.49,47.44,47.47,654792.0,44.1449,44.1542,44.1077,44.1356,654792.0
2023-03-27 13:00:00,47.47,47.51,47.44,47.51,319207.0,44.1356,44.1728,44.1077,44.1728,319207.0
2023-03-27 13:30:00,47.51,47.54,47.49,47.5,1050430.0,44.1728,44.2007,44.1542,44.1635,1050430.0
2023-03-27 14:00:00,47.5,47.58,47.47,47.58,416540.0,44.1635,44.2379,44.1356,44.2379,416540.0
2023-03-27 14:30:00,47.58,47.61,47.57,47.6,554012.0,44.2379,44.2658,44.2286,44.2565,554012.0
2023-03-27 15:00:00,47.61,47.63,47.58,47.61,646824.0,44.2658,44.2844,44.2379,44.2658,646824.0
2023-03-27 15:30:00,47.62,47.66,47.58,47.63,1277369.0,44.2751,44.3123,44.2379,44.2844,1277369.0
2023-03-28 09:30:00,48.01,48.16,48.0,48.05,1012452.0,44.6377,44.7772,44.6284,44.6749,1012452.0
2023-03-28 10:00:00,48.05,48.12,48.01,48.04,483178.0,44.6749,44.74,44.6377,44.6656,483178.0
2023-03-28 10:30:00,48.05,48.07,47.96,48.04,824418.0,44.6749,44.6935,44.5912,44.6656,824418.0
2023-03-28 11:00:00,48.04,48.17,48.03,48.11,696266.0,44.6656,44.7865,44.6563,44.7307,696266.0
2023-03-28 11:30:00,48.11,48.18,48.1,48.15,2411629.0,44.7307,44.7958,44.7214,44.7679,2411629.0
2023-03-28 12:00:00,48.16,48.16,48.08,48.12,611327.0,44.7772,44.7772,44.7028,44.74,611327.0
2023-03-28 12:30:00,48.12,48.19,48.1,48.16,425466.0,44.74,44.8051,44.7214,44.7772,425466.0
2023-03-28 13:00:00,48.18,48.19,48.14,48.18,477289.0,44.7958,44.8051,44.7586,44.7958,477289.0
2023-03-28 13:30:00,48.17,48.19,48.03,48.04,448421.0,44.7865,44.8051,44.6563,44.6656,448421.0
2023-03-28 14:00:00,48.04,48.13,48.03,48.09,321343.0,44.6656,44.7493,44.6563,44.7121,321343.0
2023-03-28 14:30:00,48.09,48.16,48.07,48.13,308400.0,44.7121,44.7772,44.6935,44.7493,308400.0
2023-03-28 15:00:00,48.14,48.19,48.13,48.15,635673.0,44.7586,44.8051,44.7493,44.7679,635673.0
2023-03-28 15:30:00,48.15,48.22,48.13,48.21,1177473.0,44.7679,44.833,44.7493,44.8237,1177473.0
2023-03-29 09:30:00,48.26,48.37,48.12,48.37,1258563.0,44.8701,44.9724,44.74,44.9724,1258563.0
2023-03-29 10:00:00,48.38,48.44,48.34,48.38,538135.0,44.9817,45.0375,44.9445,44.9817,538135.0
2023-03-29 10:30:00,48.37,48.38,48.27,48.31,824341.0,44.9724,44.9817,44.8794,44.9166,824341.0
2023-03-29 11:00:00,48.32,48.39,48.31,48.37,508240.0,44.9259,44.991,44.9166,44.9724,508240.0
2023-03-29 11:30:00,48.38,48.44,48.37,48.43,406128.0,44.9817,45.0375,44.9724,45.0282,406128.0
2023-03-29 12:00:00,48.42,48.43,48.38,48.39,333724.0,45.0189,45.0282,44.9817,44.991,333724.0
2023-03-29 12:30:00,48.39,48.4,48.31,48.33,325190.0,44.991,45.0003,44.9166,44.9352,325190.0
2023-03-29 13:00:00,48.33,48.37,48.3,48.35,436012.0,44.9352,44.9724,44.9073,44.9538,436012.0
2023-03-29 13:30:00,48.35,48.36,48.31,48.33,545899.0,44.9538,44.9631,44.9166,44.9352,545899.0
2023-03-29 14:00:00,48.33,48.33,48.25,48.3,475747.0,44.9352,44.9352,44.8608,44.9073,475747.0
2023-03-29 14:30:00,48.3,48.32,48.28,48.3,538673.0,44.9073,44.9259,44.8887,44.9073,538673.0
2023-03-29 15:00:00,48.31,48.38,48.27,48.36,1089120.0,44.9166,44.9817,44.8794,44.9631,1089120.0
2023-03-29 15:30:00,48.35,48.39,48.33,48.36,820050.0,44.9538,44.991,44.9352,44.9631,820050.0
2023-03-30 09:30:00,48.84,48.97,48.76,48.89,1158440.0,45.4094,45.5303,45.335,45.4559,1158440.0
2023-03-30 10:00:00,48.89,48.9,48.67,48.78,932343.0,45.4559,45.4652,45.2513,45.3536,932343.0
2023-03-30 10:30:00,48.79,48.86,48.69,48.82,736752.0,45.3629,45.428,45.2699,45.3908,736752.0
2023-03-30 11:00:00,48.82,48.88,48.79,48.86,443814.0,45.3908,45.4466,45.3629,45.428,443814.0
2023-03-30 11:30:00,48.86,48.86,48.79,48.84,315356.0,45.428,45.428,45.3629,45.4094,315356.0
2023-03-30 12:00:00,48.84,48.91,48.82,48.85,672964.0,45.4094,45.4745,45.3908,45.4187,672964.0
2023-03-30 12:30:00,48.85,48.87,48.81,48.85,627895.0,45.4187,45.4373,45.3815,45.4187,627895.0
2023-03-30 13:00:00,48.85,48.86,48.8,48.83,429652.0,45.4187,45.428,45.3722,45.4001,429652.0
2023-03-30 13:30:00,48.82,48.83,48.74,48.78,407633.0,45.3908,45.4001,45.3164,45.3536,407633.0
2023-03-30 14:00:00,48.79,48.83,48.78,48.83,733730.0,45.3629,45.4001,45.3536,45.4001,733730.0
2023-03-30 14:30:00,48.83,48.84,48.79,48.83,1430849.0,45.4001,45.4094,45.3629,45.4001,1430849.0
2023-03-30 15:00:00,48.83,48.87,48.82,48.86,1510190.0,45.4001,45.4373,45.3908,45.428,1510190.0
2023-03-30 15:30:00,48.86,48.89,48.84,48.87,1122373.0,45.428,45.4559,45.4094,45.4373,1122373.0
2023-03-31 09:30:00,48.85,48.98,48.82,48.88,1340233.0,45.4187,45.5396,45.3908,45.4466,1340233.0
2023-03-31 10:00:00,48.88,48.91,48.83,48.9,1826436.0,45.4466,45.4745,45.4001,45.4652,1826436.0
2023-03-31 10:30:00,48.91,48.92,48.77,48.82,904749.0,45.4745,45.4838,45.3443,45.3908,904749.0
2023-03-31 11:00:00,48.82,48.91,48.81,48.87,452057.0,45.3908,45.4745,45.3815,45.4373,452057.0
2023-03-31 11:30:00,48.88,48.91,48.84,48.87,314901.0,45.4466,45.4745,45.4094,45.4373,314901.0
2023-03-31 12:00:00,48.87,48.87,48.81,48.84,550405.0,45.4373,45.4373,45.3815,45.4094,550405.0
2023-03-31 12:30:00,48.84,48.87,48.8,48.85,746445.0,45.4094,45.4373,45.3722,45.4187,746445.0
2023-03-31 13:00:00,48.85,48.86,48.76,48.77,754151.0,45.4187,45.428,45.335,45.3443,754151.0
2023-03-31 13:30:00,48.77,48.77,48.67,48.7,890825.0,45.3443,45.3443,45.2513,45.2792,890825.0
2023-03-31 14:00:00,48.7,48.75,48.65,48.66,489280.0,45.2792,45.3257,45.2327,45.242,489280.0
2023-03-31 14:30:00,48.67,48.71,48.66,48.71,633207.0,45.2513,45.2885,45.242,45.2885,633207.0
2023-03-31 15:00:00,48.71,48.73,48.68,48.73,1005226.0,45.2885,45.3071,45.2606,45.3071,1005226.0
2023-03-31 15:30:00,48.73,48.81,48.67,48.78,1562955.0,45.3071,45.3815,45.2513,45.3536,1562955.0
2023-04-03 09:30:00,48.79,48.88,48.72,48.78,987479.0,45.3629,45.4466,45.2978,45.3536,987479.0
2023-04-03 10:00:00,48.78,48.93,48.78,48.92,1097733.0,45.3536,45.4931,45.3536,45.4838,1097733.0
2023-04-03 10:30:00,48.92,48.93,48.7,48.71,1201593.0,45.4838,45.4931,45.2792,45.2885,1201593.0
2023-04-03 11:00:00,48.71,48.79,48.67,48.77,764015.0,45.2885,45.3629,45.2513,45.3443,764015.0
2023-04-03 11:30:00,48.77,48.83,48.76,48.83,455550.0,45.3443,45.4001,45.335,45.4001,455550.0
2023-04-03 12:00:00,48.83,48.84,48.79,48.81,483204.0,45.4001,45.4094,45.3629,45.3815,483204.0
2023-04-03 12:30:00,48.81,48.82,48.73,48.74,400329.0,45.3815,45.3908,45.3071,45.3164,400329.0
2023-04-03 13:00:00,48.74,48.78,48.7,48.73,447840.0,45.3164,45.3536,45.2792,45.3071,447840.0
2023-04-03 13:30:00,48.73,48.8,48.73,48.78,463284.0,45.3071,45.3722,45.3071,45.3536,463284.0
2023-04-03 14:00:00,48.77,48.82,48.75,48.81,325652.0,45.3443,45.3908,45.3257,45.3815,325652.0
2023-04-03 14:30:00,48.8,48.85,48.79,48.84,548776.0,45.3722,45.4187,45.3629,45.4094,548776.0
2023-04-03 15:00:00,48.84,48.93,48.82,48.91,575973.0,45.4094,45.4931,45.3908,45.4745,575973.0
2023-04-03 15:30:00,48.91,48.98,48.9,48.95,1094899.0,45.4745,45.5396,45.4652,45.5117,1094899.0
2023-04-04 09:30:00,48.85,48.93,48.71,48.78,596477.0,45.4187,45.4931,45.2885,45.3536,596477.0
2023-04-04 10:00:00,48.78,48.99,48.78,48.9,1052974.0,45.3536,45.5489,45.3536,45.4652,1052974.0
2023-04-04 10:30:00,48.91,48.96,48.86,48.9,595024.0,45.4745,45.521,45.428,45.4652,595024.0
2023-04-04 11:00:00,48.9,48.9,48.76,48.84,682625.0,45.4652,45.4652,45.335,45.4094,682625.0
2023-04-04 11:30:00,48.84,48.85,48.78,48.8,382784.0,45.4094,45.4187,45.3536,45.3722,382784.0
2023-04-04 12:00:00,48.8,48.83,48.73,48.79,423607.0,45.3722,45.4001,45.3071,45.3629,423607.0
2023-04-04 12:30:00,48.79,48.84,48.77,48.83,812399.0,45.3629,45.4094,45.3443,45.4001,812399.0
2023-04-04 13:00:00,48.83,48.91,48.82,48.91,384252.0,45.4001,45.4745,45.3908,45.4745,384252.0
2023-04-04 13:30:00,48.9,48.94,48.88,48.91,520698.0,45.4652,45.5024,45.4466,45.4745,520698.0
2023-04-04 14:00:00,48.91,48.96,48.9,48.93,676068.0,45.4745,45.521,45.4652,45.4931,676068.0
2023-04-04 14:30:00,48.92,48.97,48.89,48.92,552852.0,45.4838,45.5303,45.4559,45.4838,552852.0
2023-04-04 15:00:00,48.92,48.97,48.9,48.93,794050.0,45.4838,45.5303,45.4652,45.4931,794050.0
2023-04-04 15:30:00,48.93,48.97,48.87,48.96,764007.0,45.4931,45.5303,45.4373,45.521,764007.0
2023-04-05 09:30:00,48.88,48.89,48.73,48.75,946057.0,45.4466,45.4559,45.3071,45.3257,946057.0
2023-04-05 10:00:00,48.75,48.87,48.51,48.53,963469.0,45.3257,45.4373,45.1026,45.1212,963469.0
2023-04-05 10:30:00,48.53,48.59,48.41,48.45,573285.0,45.1212,45.177,45.0096,45.0468,573285.0
2023-04-05 11:00:00,48.45,48.52,48.41,48.48,582095.0,45.0468,45.1119,45.0096,45.0747,582095.0
2023-04-05 11:30:00,48.48,48.56,48.47,48.55,702944.0,45.0747,45.1491,45.0654,45.1398,702944.0
2023-04-05 12:00:00,48.55,48.56,48.46,48.48,737508.0,45.1398,45.1491,45.0561,45.0747,737508.0
2023-04-05 12:30:00,48.48,48.5,48.42,48.46,421143.0,45.0747,45.0933,45.0189,45.0561,421143.0
2023-04-05 13:00:00,48.45,48.51,48.43,48.49,359659.0,45.0468,45.1026,45.0282,45.084,359659.0
2023-04-05 13:30:00,48.49,48.51,48.46,48.51,290825.0,45.084,45.1026,45.0561,45.1026,290825.0
2023-04-05 14:00:00,48.5,48.54,48.5,48.53,376929.0,45.0933,45.1305,45.0933,45.1212,376929.0
2023-04-05 14:30:00,48.52,48.57,48.51,48.53,314067.0,45.1119,45.1584,45.1026,45.1212,314067.0
2023-04-05 15:00:00,48.53,48.53,48.45,48.49,471659.0,45.1212,45.1212,45.0468,45.084,471659.0
2023-04-05 15:30:00,48.49,48.57,48.49,48.56,1785898.0,45.084,45.1584,45.084,45.1491,1785898.0
2023-04-06 09:30:00,48.44,48.55,48.35,48.41,824786.0,45.0375,45.1398,44.9538,45.0096,824786.0
2023-04-06 10:00:00,48.41,48.62,48.39,48.6,601944.0,45.0096,45.2049,44.991,45.1863,601944.0
2023-04-06 10:30:00,48.59,48.66,48.52,48.63,722989.0,45.177,45.242,45.1119,45.2142,722989.0
2023-04-06 11:00:00,48.63,48.68,48.6,48.61,507220.0,45.2142,45.2606,45.1863,45.1956,507220.0
2023-04-06 11:30:00,48.6,48.74,48.59,48.73,537094.0,45.1863,45.3164,45.177,45.3071,537094.0
2023-04-06 12:00:00,48.73,48.79,48.73,48.77,911902.0,45.3071,45.3629,45.3071,45.3443,911902.0
2023-04-06 12:30:00,48.77,48.85,48.77,48.79,404279.0,45.3443,45.4187,45.3443,45.3629,404279.0
2023-04-06 13:00:00,48.79,48.8,48.77,48.79,274811.0,45.3629,45.3722,45.3443,45.3629,274811.0
2023-04-06 13:30:00,48.79,48.82,48.76,48.8,431966.0,45.3629,45.3908,45.335,45.3722,431966.0
2023-04-06 14:00:00,48.8,48.84,48.79,48.83,370805.0,45.3722,45.4094,45.3629,45.4001,370805.0
2023-04-06 14:30:00,48.84,48.86,48.8,48.82,343071.0,45.4094,45.428,45.3722,45.3908,343071.0
2023-04-06 15:00:00,48.81,48.82,48.76,48.78,619530.0,45.3815,45.3908,45.335,45.3536,619530.0
2023-04-06 15:30:00,48.78,48.79,48.73,48.75,803385.0,45.3536,45.3629,45.3071,45.3257,803385.0
2023-04-10 09:30:00,48.63,48.75,48.61,48.64,829293.0,45.2142,45.3257,45.1956,45.2235,829293.0
2023-04-10 10:00:00,48.64,48.69,48.59,48.61,729888.0,45.2235,45.2699,45.177,45.1956,729888.0
2023-04-10 10:30:00,48.62,48.7,48.58,48.69,636022.0,45.2049,45.2792,45.1677,45.2699,636022.0
2023-04-10 11:00:00,48.69,48.75,48.68,48.74,267972.0,45.2699,45.3257,45.2606,45.3164,267972.0
2023-04-10 11:30:00,48.74,48.75,48.66,48.66,677711.0,45.3164,45.3257,45.242,45.242,677711.0
2023-04-10 12:00:00,48.66,48.67,48.62,48.67,465758.0,45.242,45.2513,45.2049,45.2513,465758.0
2023-04-10 12:30:00,48.66,48.75,48.65,48.75,294736.0,45.242,45.3257,45.2327,45.3257,294736.0
2023-04-10 13:00:00,48.75,48.78,48.73,48.77,248562.0,45.3257,45.3536,45.3071,45.3443,248562.0
2023-04-10 13:30:00,48.77,48.78,48.73,48.77,258519.0,45.3443,45.3536,45.3071,45.3443,258519.0
2023-04-10 14:00:00,48.76,48.8,48.75,48.79,308242.0,45.335,45.3722,45.3257,45.3629,308242.0
2023-04-10 14:30:00,48.78,48.82,48.76,48.82,388037.0,45.3536,45.3908,45.335,45.3908,388037.0
2023-04-10 15:00:00,48.82,48.83,48.79,48.82,656185.0,45.3908,45.4001,45.3629,45.3908,656185.0
2023-04-10 15:30:00,48.82,48.86,48.81,48.86,609890.0,45.3908,45.428,45.3815,45.428,609890.0
2023-04-11 09:30:00,49.26,49.32,49.15,49.28,1909771.0,45.7999,45.8557,45.6976,45.8185,1909771.0
2023-04-11 10:00:00,49.28,49.37,49.27,49.33,1086762.0,45.8185,45.9022,45.8092,45.865,1086762.0
2023-04-11 10:30:00,49.33,49.34,49.2,49.2,434756.0,45.865,45.8743,45.7441,45.7441,434756.0
2023-04-11 11:00:00,49.21,49.3,49.2,49.25,473294.0,45.7534,45.8371,45.7441,45.7906,473294.0
2023-04-11 11:30:00,49.25,49.26,49.19,49.21,385688.0,45.7906,45.7999,45.7348,45.7534,385688.0
2023-04-11 12:00:00,49.21,49.24,49.19,49.21,334248.0,45.7534,45.7813,45.7348,45.7534,334248.0
2023-04-11 12:30:00,49.22,49.23,49.18,49.22,463132.0,45.7627,45.772,45.7255,45.7627,463132.0
2023-04-11 13:00:00,49.22,49.23,49.18,49.22,413363.0,45.7627,45.772,45.7255,45.7627,413363.0
2023-04-11 13:30:00,49.22,49.3,49.21,49.28,778808.0,45.7627,45.8371,45.7534,45.8185,778808.0
2023-04-11 14:00:00,49.28,49.28,49.22,49.28,310922.0,45.8185,45.8185,45.7627,45.8185,310922.0
2023-04-11 14:30:00,49.28,49.29,49.25,49.25,703604.0,45.8185,45.8278,45.7906,45.7906,703604.0
2023-04-11 15:00:00,49.25,49.28,49.23,49.26,454074.0,45.7906,45.8185,45.772,45.7999,454074.0
2023-04-11 15:30:00,49.27,49.27,49.17,49.2,1633523.0,45.8092,45.8092,45.7162,45.7441,1633523.0
2023-04-12 09:30:00,49.4,49.41,49.11,49.17,769758.0,45.9301,45.9394,45.6604,45.7162,769758.0
2023-04-12 10:00:00,49.17,49.31,49.13,49.21,526816.0,45.7162,45.8464,45.679,45.7534,526816.0
2023-04-12 10:30:00,49.22,49.22,48.98,49.0,600350.0,45.7627,45.7627,45.5396,45.5582,600350.0
2023-04-12 11:00:00,48.99,49.02,48.87,49.01,971084.0,45.5489,45.5768,45.4373,45.5675,971084.0
2023-04-12 11:30:00,49.0,49.06,48.95,49.03,715284.0,45.5582,45.6139,45.5117,45.5861,715284.0
2023-04-12 12:00:00,49.03,49.06,49.02,49.04,621847.0,45.5861,45.6139,45.5768,45.5954,621847.0
2023-04-12 12:30:00,49.05,49.1,49.02,49.09,325161.0,45.6047,45.6511,45.5768,45.6418,325161.0
2023-04-12 13:00:00,49.09,49.15,49.05,49.13,311364.0,45.6418,45.6976,45.6047,45.679,311364.0
2023-04-12 13:30:00,49.13,49.14,49.0,49.01,349074.0,45.679,45.6883,45.5582,45.5675,349074.0
2023-04-12 14:00:00,49.01,49.08,48.95,48.96,488928.0,45.5675,45.6325,45.5117,45.521,488928.0
2023-04-12 14:30:00,48.96,48.99,48.91,48.94,1377847.0,45.521,45.5489,45.4745,45.5024,1377847.0
2023-04-12 15:00:00,48.94,48.96,48.81,48.81,1080502.0,45.5024,45.521,45.3815,45.3815,1080502.0
2023-04-12 15:30:00,48.82,48.89,48.8,48.88,2525861.0,45.3908,45.4559,45.3722,45.4466,2525861.0
2023-04-13 09:30:00,49.44,49.57,49.41,49.48,1359881.0,45.9673,46.0881,45.9394,46.0044,1359881.0
2023-04-13 10:00:00,49.49,49.56,49.42,49.51,382982.0,46.0137,46.0788,45.9487,46.0323,382982.0
2023-04-13 10:30:00,49.51,49.52,49.4,49.45,550987.0,46.0323,46.0416,45.9301,45.9766,550987.0
2023-04-13 11:00:00,49.46,49.53,49.45,49.51,466952.0,45.9859,46.0509,45.9766,46.0323,466952.0
2023-04-13 11:30:00,49.51,49.54,49.48,49.53,328720.0,46.0323,46.0602,46.0044,46.0509,328720.0
2023-04-13 12:00:00,49.53,49.57,49.5,49.52,370572.0,46.0509,46.0881,46.023,46.0416,370572.0
2023-04-13 12:30:00,49.52,49.55,49.48,49.54,177881.0,46.0416,46.0695,46.0044,46.0602,177881.0
2023-04-13 13:00:00,49.54,49.6,49.52,49.55,211360.0,46.0602,46.116,46.0416,46.0695,211360.0
2023-04-13 13:30:00,49.56,49.63,49.56,49.61,340465.0,46.0788,46.1439,46.0788,46.1253,340465.0
2023-04-13 14:00:00,49.61,49.64,49.58,49.59,265107.0,46.1253,46.1532,46.0974,46.1067,265107.0
2023-04-13 14:30:00,49.59,49.59,49.55,49.58,312341.0,46.1067,46.1067,46.0695,46.0974,312341.0
2023-04-13 15:00:00,49.59,49.61,49.56,49.59,460862.0,46.1067,46.1253,46.0788,46.1067,460862.0
2023-04-13 15:30:00,49.59,49.6,49.56,49.58,898436.0,46.1067,46.116,46.0788,46.0974,898436.0
2023-04-14 09:30:00,49.36,49.54,49.3,49.53,917390.0,45.8929,46.0602,45.8371,46.0509,917390.0
2023-04-14 10:00:00,49.52,49.52,49.24,49.29,1765925.0,46.0416,46.0416,45.7813,45.8278,1765925.0
2023-04-14 10:30:00,49.29,49.31,49.19,49.24,651094.0,45.8278,45.8464,45.7348,45.7813,651094.0
2023-04-14 11:00:00,49.23,49.24,49.13,49.14,1208144.0,45.772,45.7813,45.679,45.6883,1208144.0
2023-04-14 11:30:00,49.15,49.19,49.13,49.16,356923.0,45.6976,45.7348,45.679,45.7069,356923.0
2023-04-14 12:00:00,49.16,49.19,49.12,49.18,409720.0,45.7069,45.7348,45.6697,45.7255,409720.0
2023-04-14 12:30:00,49.17,49.19,49.09,49.14,303396.0,45.7162,45.7348,45.6418,45.6883,303396.0
2023-04-14 13:00:00,49.14,49.25,49.13,49.2,210189.0,45.6883,45.7906,45.679,45.7441,210189.0
2023-04-14 13:30:00,49.18,49.21,49.13,49.2,255086.0,45.7255,45.7534,45.679,45.7441,255086.0
2023-04-14 14:00:00,49.2,49.26,49.18,49.24,296602.0,45.7441,45.7999,45.7255,45.7813,296602.0
2023-04-14 14:30:00,49.25,49.27,49.23,49.27,252730.0,45.7906,45.8092,45.772,45.8092,252730.0
2023-04-14 15:00:00,49.27,49.27,49.18,49.24,538210.0,45.8092,45.8092,45.7255,45.7813,538210.0
2023-04-14 15:30:00,49.25,49.31,49.24,49.28,1080619.0,45.7906,45.8464,45.7813,45.8185,1080619.0
2023-04-17 09:30:00,49.5,49.55,49.4,49.41,1557235.0,46.023,46.0695,45.9301,45.9394,1557235.0
2023-04-17 10:00:00,49.44,49.46,49.37,49.42,676958.0,45.9673,45.9859,45.9022,45.9487,676958.0
2023-04-17 10:30:00,49.42,49.43,49.31,49.36,1259067.0,45.9487,45.958,45.8464,45.8929,1259067.0
2023-04-17 11:00:00,49.36,49.39,49.33,49.35,925136.0,45.8929,45.9208,45.865,45.8836,925136.0
2023-04-17 11:30:00,49.34,49.37,49.3,49.35,1091680.0,45.8743,45.9022,45.8371,45.8836,1091680.0
2023-04-17 12:00:00,49.35,49.37,49.32,49.36,329616.0,45.8836,45.9022,45.8557,45.8929,329616.0
2023-04-17 12:30:00,49.36,49.37,49.34,49.36,166436.0,45.8929,45.9022,45.8743,45.8929,166436.0
2023-04-17 13:00:00,49.36,49.41,49.34,49.41,376888.0,45.8929,45.9394,45.8743,45.9394,376888.0
2023-04-17 13:30:00,49.4,49.42,49.37,49.38,353342.0,45.9301,45.9487,45.9022,45.9115,353342.0
2023-04-17 14:00:00,49.38,49.41,49.36,49.38,191130.0,45.9115,45.9394,45.8929,45.9115,191130.0
2023-04-17 14:30:00,49.39,49.45,49.38,49.44,360223.0,45.9208,45.9766,45.9115,45.9673,360223.0
2023-04-17 15:00:00,49.44,49.51,49.43,49.51,520044.0,45.9673,46.0323,45.958,46.0323,520044.0
2023-04-17 15:30:00,49.5,49.51,49.44,49.49,4107763.0,46.023,46.0323,45.9673,46.0137,4107763.0
2023-04-18 09:30:00,49.56,49.62,49.45,49.52,1119465.0,46.0788,46.1346,45.9766,46.0416,1119465.0
2023-04-18 10:00:00,49.51,49.55,49.44,49.45,992432.0,46.0323,46.0695,45.9673,45.9766,992432.0
2023-04-18 10:30:00,49.45,49.47,49.4,49.45,695773.0,45.9766,45.9951,45.9301,45.9766,695773.0
2023-04-18 11:00:00,49.44,49.46,49.39,49.45,462561.0,45.9673,45.9859,45.9208,45.9766,462561.0
2023-04-18 11:30:00,49.44,49.44,49.32,49.34,830815.0,45.9673,45.9673,45.8557,45.8743,830815.0
2023-04-18 12:00:00,49.34,49.41,49.32,49.4,786650.0,45.8743,45.9394,45.8557,45.9301,786650.0
2023-04-18 12:30:00,49.41,49.43,49.35,49.36,722998.0,45.9394,45.958,45.8836,45.8929,722998.0
2023-04-18 13:00:00,49.37,49.38,49.34,49.36,666806.0,45.9022,45.9115,45.8743,45.8929,666806.0
2023-04-18 13:30:00,49.35,49.38,49.34,49.34,473144.0,45.8836,45.9115,45.8743,45.8743,473144.0
2023-04-18 14:00:00,49.35,49.37,49.3,49.35,424455.0,45.8836,45.9022,45.8371,45.8836,424455.0
2023-04-18 14:30:00,49.35,49.36,49.29,49.36,259956.0,45.8836,45.8929,45.8278,45.8929,259956.0
2023-04-18 15:00:00,49.36,49.41,49.35,49.38,320531.0,45.8929,45.9394,45.8836,45.9115,320531.0
2023-04-18 15:30:00,49.38,49.43,49.36,49.41,1277663.0,45.9115,45.958,45.8929,45.9394,1277663.0
2023-04-19 09:30:00,48.86,48.89,48.76,48.8,732349.0,45.428,45.4559,45.335,45.3722,732349.0
2023-04-19 10:00:00,48.8,48.92,48.8,48.89,550179.0,45.3722,45.4838,45.3722,45.4559,550179.0
2023-04-19 10:30:00,48.89,48.94,48.87,48.9,562557.0,45.4559,45.5024,45.4373,45.4652,562557.0
2023-04-19 11:00:00,48.9,48.92,48.87,48.92,325047.0,45.4652,45.4838,45.4373,45.4838,325047.0
2023-04-19 11:30:00,48.92,48.96,48.89,48.91,390135.0,45.4838,45.521,45.4559,45.4745,390135.0
2023-04-19 12:00:00,48.92,48.94,48.89,48.93,429453.0,45.4838,45.5024,45.4559,45.4931,429453.0
2023-04-19 12:30:00,48.94,48.98,48.93,48.97,439436.0,45.5024,45.5396,45.4931,45.5303,439436.0
2023-04-19 13:00:00,48.97,49.0,48.94,48.96,403051.0,45.5303,45.5582,45.5024,45.521,403051.0
2023-04-19 13:30:00,48.96,48.98,48.92,48.96,292735.0,45.521,45.5396,45.4838,45.521,292735.0
2023-04-19 14:00:00,48.96,49.0,48.93,48.95,308521.0,45.521,45.5582,45.4931,45.5117,308521.0
2023-04-19 14:30:00,48.95,48.95,48.9,48.91,370093.0,45.5117,45.5117,45.4652,45.4745,370093.0
2023-04-19 15:00:00,48.92,48.95,48.91,48.94,682440.0,45.4838,45.5117,45.4745,45.5024,682440.0
2023-04-19 15:30:00,48.93,48.95,48.9,48.91,973119.0,45.4931,45.5117,45.4652,45.4745,973119.0
2023-04-20 09:30:00,48.84,49.06,48.84,49.0,917887.0,45.4094,45.6139,45.4094,45.5582,917887.0
2023-04-20 10:00:00,48.99,49.12,48.99,49.02,914340.0,45.5489,45.6697,45.5489,45.5768,914340.0
2023-04-20 10:30:00,49.03,49.08,48.99,49.02,584676.0,45.5861,45.6325,45.5489,45.5768,584676.0
2023-04-20 11:00:00,49.02,49.03,48.91,48.95,499332.0,45.5768,45.5861,45.4745,45.5117,499332.0
2023-04-20 11:30:00,48.95,48.98,48.89,48.9,522609.0,45.5117,45.5396,45.4559,45.4652,522609.0
2023-04-20 12:00:00,48.9,48.94,48.87,48.89,368584.0,45.4652,45.5024,45.4373,45.4559,368584.0
2023-04-20 12:30:00,48.88,48.94,48.86,48.92,369583.0,45.4466,45.5024,45.428,45.4838,369583.0
2023-04-20 13:00:00,48.92,48.96,48.9,48.95,200063.0,45.4838,45.521,45.4652,45.5117,200063.0
2023-04-20 13:30:00,48.95,48.97,48.92,48.94,259471.0,45.5117,45.5303,45.4838,45.5024,259471.0
2023-04-20 14:00:00,48.94,48.94,48.83,48.83,641119.0,45.5024,45.5024,45.4001,45.4001,641119.0
2023-04-20 14:30:00,48.83,48.85,48.77,48.8,533602.0,45.4001,45.4187,45.3443,45.3722,533602.0
2023-04-20 15:00:00,48.81,48.82,48.71,48.72,582728.0,45.3815,45.3908,45.2885,45.2978,582728.0
2023-04-20 15:30:00,48.72,48.84,48.72,48.83,956688.0,45.2978,45.4094,45.2978,45.4001,956688.0
2023-04-21 09:30:00,48.42,48.42,48.16,48.16,1328521.0,45.0189,45.0189,44.7772,44.7772,1328521.0
2023-04-21 10:00:00,48.16,48.41,48.12,48.36,575943.0,44.7772,45.0096,44.74,44.9631,575943.0
2023-04-21 10:30:00,48.36,48.38,48.23,48.28,1010515.0,44.9631,44.9817,44.8422,44.8887,1010515.0
2023-04-21 11:00:00,48.29,48.33,48.27,48.3,492278.0,44.898,44.9352,44.8794,44.9073,492278.0
2023-04-21 11:30:00,48.3,48.36,48.28,48.34,502173.0,44.9073,44.9631,44.8887,44.9445,502173.0
2023-04-21 12:00:00,48.34,48.37,48.29,48.29,354854.0,44.9445,44.9724,44.898,44.898,354854.0
2023-04-21 12:30:00,48.29,48.32,48.26,48.32,247124.0,44.898,44.9259,44.8701,44.9259,247124.0
2023-04-21 13:00:00,48.32,48.34,48.3,48.32,488814.0,44.9259,44.9445,44.9073,44.9259,488814.0
2023-04-21 13:30:00,48.32,48.39,48.31,48.39,485871.0,44.9259,44.991,44.9166,44.991,485871.0
2023-04-21 14:00:00,48.38,48.4,48.34,48.35,335277.0,44.9817,45.0003,44.9445,44.9538,335277.0
2023-04-21 14:30:00,48.34,48.36,48.32,48.34,466734.0,44.9445,44.9631,44.9259,44.9445,466734.0
2023-04-21 15:00:00,48.34,48.34,48.29,48.34,365688.0,44.9445,44.9445,44.898,44.9445,365688.0
2023-04-21 15:30:00,48.34,48.4,48.33,48.36,1079264.0,44.9445,45.0003,44.9352,44.9631,1079264.0
2023-04-24 09:30:00,48.28,48.33,48.23,48.3,1134412.0,44.8887,44.9352,44.8422,44.9073,1134412.0
2023-04-24 10:00:00,48.3,48.36,48.29,48.31,1382718.0,44.9073,44.9631,44.898,44.9166,1382718.0
2023-04-24 10:30:00,48.31,48.33,48.19,48.2,740193.0,44.9166,44.9352,44.8051,44.8144,740193.0
2023-04-24 11:00:00,48.2,48.21,48.15,48.15,512579.0,44.8144,44.8237,44.7679,44.7679,512579.0
2023-04-24 11:30:00,48.15,48.19,48.14,48.16,409133.0,44.7679,44.8051,44.7586,44.7772,409133.0
2023-04-24 12:00:00,48.16,48.21,48.15,48.21,997993.0,44.7772,44.8237,44.7679,44.8237,997993.0
2023-04-24 12:30:00,48.2,48.21,48.18,48.2,698882.0,44.8144,44.8237,44.7958,44.8144,698882.0
2023-04-24 13:00:00,48.2,48.21,48.19,48.21,417857.0,44.8144,44.8237,44.8051,44.8237,417857.0
2023-04-24 13:30:00,48.21,48.24,48.2,48.23,466844.0,44.8237,44.8515,44.8144,44.8422,466844.0
2023-04-24 14:00:00,48.23,48.26,48.23,48.25,539035.0,44.8422,44.8701,44.8422,44.8608,539035.0
2023-04-24 14:30:00,48.25,48.26,48.23,48.26,348402.0,44.8608,44.8701,44.8422,44.8701,348402.0
2023-04-24 15:00:00,48.26,48.28,48.25,48.26,449932.0,44.8701,44.8887,44.8608,44.8701,449932.0
2023-04-24 15:30:00,48.25,48.29,48.25,48.28,752670.0,44.8608,44.898,44.8608,44.8887,752670.0
2023-04-25 09:30:00,47.65,47.67,47.51,47.52,923659.0,44.303,44.3216,44.1728,44.1821,923659.0
2023-04-25 10:00:00,47.52,47.58,47.46,47.48,1140701.0,44.1821,44.2379,44.1263,44.1449,1140701.0
2023-04-25 10:30:00,47.48,47.51,47.45,47.49,861049.0,44.1449,44.1728,44.117,44.1542,861049.0
2023-04-25 11:00:00,47.5,47.58,47.48,47.53,864068.0,44.1635,44.2379,44.1449,44.1914,864068.0
2023-04-25 11:30:00,47.52,47.54,47.46,47.47,480163.0,44.1821,44.2007,44.1263,44.1356,480163.0
2023-04-25 12:00:00,47.46,47.5,47.45,47.46,469766.0,44.1263,44.1635,44.117,44.1263,469766.0
2023-04-25 12:30:00,47.47,47.49,47.43,47.45,219991.0,44.1356,44.1542,44.0984,44.117,219991.0
2023-04-25 13:00:00,47.45,47.48,47.34,47.38,550221.0,44.117,44.1449,44.0148,44.052,550221.0
2023-04-25 13:30:00,47.38,47.4,47.35,47.36,565484.0,44.052,44.0705,44.0241,44.0334,565484.0
2023-04-25 14:00:00,47.37,47.38,47.31,47.37,1607097.0,44.0427,44.052,43.9869,44.0427,1607097.0
2023-04-25 14:30:00,47.37,47.37,47.32,47.35,533285.0,44.0427,44.0427,43.9962,44.0241,533285.0
2023-04-25 15:00:00,47.35,47.41,47.34,47.39,463352.0,44.0241,44.0798,44.0148,44.0613,463352.0
2023-04-25 15:30:00,47.39,47.4,47.34,47.34,1126494.0,44.0613,44.0705,44.0148,44.0148,1126494.0
2023-04-26 09:30:00,47.95,47.99,47.79,47.8,1250030.0,44.5819,44.6191,44.4332,44.4425,1250030.0
2023-04-26 10:00:00,47.8,47.82,47.71,47.76,809661.0,44.4425,44.461,44.3588,44.4053,809661.0
2023-04-26 10:30:00,47.76,47.82,47.75,47.81,741077.0,44.4053,44.461,44.396,44.4518,741077.0
2023-04-26 11:00:00,47.82,47.88,47.81,47.84,440909.0,44.461,44.5168,44.4518,44.4796,440909.0
2023-04-26 11:30:00,47.84,47.87,47.81,47.84,431697.0,44.4796,44.5075,44.4518,44.4796,431697.0
2023-04-26 12:00:00,47.84,47.88,47.82,47.84,625042.0,44.4796,44.5168,44.461,44.4796,625042.0
2023-04-26 12:30:00,47.84,47.86,47.81,47.84,221719.0,44.4796,44.4982,44.4518,44.4796,221719.0
2023-04-26 13:00:00,47.84,47.86,47.78,47.8,400645.0,44.4796,44.4982,44.4239,44.4425,400645.0
2023-04-26 13:30:00,47.8,47.8,47.71,47.72,431548.0,44.4425,44.4425,44.3588,44.3681,431548.0
2023-04-26 14:00:00,47.72,47.73,47.68,47.72,397830.0,44.3681,44.3774,44.3309,44.3681,397830.0
2023-04-26 14:30:00,47.73,47.73,47.67,47.7,579037.0,44.3774,44.3774,44.3216,44.3495,579037.0
2023-04-26 15:00:00,47.71,47.72,47.67,47.7,599136.0,44.3588,44.3681,44.3216,44.3495,599136.0
2023-04-26 15:30:00,47.7,47.72,47.64,47.67,819981.0,44.3495,44.3681,44.2937,44.3216,819981.0
2023-04-27 09:30:00,47.97,48.05,47.9,47.99,1678206.0,44.6005,44.6749,44.5354,44.6191,1678206.0
2023-04-27 10:00:00,47.99,48.15,47.99,48.06,907073.0,44.6191,44.7679,44.6191,44.6842,907073.0
2023-04-27 10:30:00,48.06,48.13,48.05,48.08,516347.0,44.6842,44.7493,44.6749,44.7028,516347.0
2023-04-27 11:00:00,48.08,48.17,48.05,48.16,302386.0,44.7028,44.7865,44.6749,44.7772,302386.0
2023-04-27 11:30:00,48.16,48.18,48.13,48.15,307481.0,44.7772,44.7958,44.7493,44.7679,307481.0
2023-04-27 12:00:00,48.15,48.2,48.14,48.19,377828.0,44.7679,44.8144,44.7586,44.8051,377828.0
2023-04-27 12:30:00,48.19,48.21,48.16,48.18,136397.0,44.8051,44.8237,44.7772,44.7958,136397.0
2023-04-27 13:00:00,48.18,48.23,48.16,48.23,253124.0,44.7958,44.8422,44.7772,44.8422,253124.0
2023-04-27 13:30:00,48.23,48.35,48.23,48.34,326582.0,44.8422,44.9538,44.8422,44.9445,326582.0
2023-04-27 14:00:00,48.34,48.35,48.31,48.34,392325.0,44.9445,44.9538,44.9166,44.9445,392325.0
2023-04-27 14:30:00,48.34,48.37,48.32,48.37,403212.0,44.9445,44.9724,44.9259,44.9724,403212.0
2023-04-27 15:00:00,48.37,48.38,48.34,48.35,363537.0,44.9724,44.9817,44.9445,44.9538,363537.0
2023-04-27 15:30:00,48.34,48.36,48.31,48.33,438316.0,44.9445,44.9631,44.9166,44.9352,438316.0
2023-04-28 09:30:00,48.34,48.42,48.32,48.38,1298066.0,44.9445,45.0189,44.9259,44.9817,1298066.0
2023-04-28 10:00:00,48.38,48.52,48.37,48.51,894633.0,44.9817,45.1119,44.9724,45.1026,894633.0
2023-04-28 10:30:00,48.52,48.54,48.45,48.47,843998.0,45.1119,45.1305,45.0468,45.0654,843998.0
2023-04-28 11:00:00,48.47,48.53,48.41,48.51,522641.0,45.0654,45.1212,45.0096,45.1026,522641.0
2023-04-28 11:30:00,48.51,48.57,48.5,48.57,420606.0,45.1026,45.1584,45.0933,45.1584,420606.0
2023-04-28 12:00:00,48.56,48.58,48.51,48.54,598797.0,45.1491,45.1677,45.1026,45.1305,598797.0
2023-04-28 12:30:00,48.54,48.59,48.54,48.59,354267.0,45.1305,45.177,45.1305,45.177,354267.0
2023-04-28 13:00:00,48.58,48.59,48.54,48.57,135961.0,45.1677,45.177,45.1305,45.1584,135961.0
2023-04-28 13:30:00,48.58,48.6,48.54,48.57,374244.0,45.1677,45.1863,45.1305,45.1584,374244.0
2023-04-28 14:00:00,48.57,48.6,48.55,48.56,525471.0,45.1584,45.1863,45.1398,45.1491,525471.0
2023-04-28 14:30:00,48.57,48.58,48.53,48.55,399103.0,45.1584,45.1677,45.1212,45.1398,399103.0
2023-04-28 15:00:00,48.55,48.58,48.53,48.54,278407.0,45.1398,45.1677,45.1212,45.1305,278407.0
2023-04-28 15:30:00,48.53,48.59,48.5,48.58,1435097.0,45.1212,45.177,45.0933,45.1677,1435097.0
2023-05-01 09:30:00,48.45,48.75,48.42,48.67,1034603.0,45.0468,45.3257,45.0189,45.2513,1034603.0
2023-05-01 10:00:00,48.67,48.67,48.47,48.51,1170123.0,45.2513,45.2513,45.0654,45.1026,1170123.0
2023-05-01 10:30:00,48.51,48.6,48.5,48.59,603728.0,45.1026,45.1863,45.0933,45.177,603728.0
2023-05-01 11:00:00,48.59,48.6,48.46,48.48,425937.0,45.177,45.1863,45.0561,45.0747,425937.0
2023-05-01 11:30:00,48.47,48.52,48.45,48.51,272452.0,45.0654,45.1119,45.0468,45.1026,272452.0
2023-05-01 12:00:00,48.52,48.54,48.5,48.53,214408.0,45.1119,45.1305,45.0933,45.1212,214408.0
2023-05-01 12:30:00,48.53,48.58,48.52,48.56,297398.0,45.1212,45.1677,45.1119,45.1491,297398.0
2023-05-01 13:00:00,48.55,48.57,48.5,48.5,392225.0,45.1398,45.1584,45.0933,45.0933,392225.0
2023-05-01 13:30:00,48.5,48.5,48.45,48.5,159501.0,45.0933,45.0933,45.0468,45.0933,159501.0
2023-05-01 14:00:00,48.49,48.5,48.46,48.47,468906.0,45.084,45.0933,45.0561,45.0654,468906.0
2023-05-01 14:30:00,48.46,48.47,48.39,48.43,353149.0,45.0561,45.0654,44.991,45.0282,353149.0
2023-05-01 15:00:00,48.44,48.44,48.38,48.41,770661.0,45.0375,45.0375,44.9817,45.0096,770661.0
2023-05-01 15:30:00,48.41,48.45,48.39,48.41,604862.0,45.0096,45.0468,44.991,45.0096,604862.0
2023-05-02 09:30:00,48.29,48.29,48.05,48.07,610262.0,44.898,44.898,44.6749,44.6935,610262.0
2023-05-02 10:00:00,48.08,48.13,47.89,47.93,530891.0,44.7028,44.7493,44.5261,44.5633,530891.0
2023-05-02 10:30:00,47.92,47.95,47.87,47.88,783564.0,44.554,44.5819,44.5075,44.5168,783564.0
2023-05-02 11:00:00,47.88,47.92,47.84,47.87,703862.0,44.5168,44.554,44.4796,44.5075,703862.0
2023-05-02 11:30:00,47.87,47.97,47.85,47.96,1033014.0,44.5075,44.6005,44.4889,44.5912,1033014.0
2023-05-02 12:00:00,47.96,47.97,47.92,47.96,624480.0,44.5912,44.6005,44.554,44.5912,624480.0
2023-05-02 12:30:00,47.96,47.99,47.94,47.98,477464.0,44.5912,44.6191,44.5726,44.6098,477464.0
2023-05-02 13:00:00,47.98,48.01,47.96,47.97,233147.0,44.6098,44.6377,44.5912,44.6005,233147.0
2023-05-02 13:30:00,47.96,48.04,47.96,47.98,454575.0,44.5912,44.6656,44.5912,44.6098,454575.0
2023-05-02 14:00:00,47.98,47.99,47.93,47.97,458218.0,44.6098,44.6191,44.5633,44.6005,458218.0
2023-05-02 14:30:00,47.96,47.99,47.94,47.99,393674.0,44.5912,44.6191,44.5726,44.6191,393674.0
2023-05-02 15:00:00,47.99,48.02,47.98,48.0,694917.0,44.6191,44.647,44.6098,44.6284,694917.0
2023-05-02 15:30:00,48.01,48.01,47.96,47.98,1419889.0,44.6377,44.6377,44.5912,44.6098,1419889.0
2023-05-03 09:30:00,48.03,48.06,47.94,48.0,557475.0,44.6563,44.6842,44.5726,44.6284,557475.0
2023-05-03 10:00:00,48.0,48.04,47.97,48.0,635326.0,44.6284,44.6656,44.6005,44.6284,635326.0
2023-05-03 10:30:00,48.0,48.1,48.0,48.08,307522.0,44.6284,44.7214,44.6284,44.7028,307522.0
2023-05-03 11:00:00,48.08,48.1,48.05,48.07,346464.0,44.7028,44.7214,44.6749,44.6935,346464.0
2023-05-03 11:30:00,48.06,48.1,48.02,48.08,449913.0,44.6842,44.7214,44.647,44.7028,449913.0
2023-05-03 12:00:00,48.09,48.13,48.08,48.13,469287.0,44.7121,44.7493,44.7028,44.7493,469287.0
2023-05-03 12:30:00,48.13,48.13,48.08,48.12,229489.0,44.7493,44.7493,44.7028,44.74,229489.0
2023-05-03 13:00:00,48.12,48.16,48.1,48.16,147869.0,44.74,44.7772,44.7214,44.7772,147869.0
2023-05-03 13:30:00,48.16,48.17,48.1,48.11,186689.0,44.7772,44.7865,44.7214,44.7307,186689.0
2023-05-03 14:00:00,48.11,48.26,48.07,48.21,582966.0,44.7307,44.8701,44.6935,44.8237,582966.0
2023-05-03 14:30:00,48.22,48.26,48.04,48.17,1177090.0,44.833,44.8701,44.6656,44.7865,1177090.0
2023-05-03 15:00:00,48.18,48.22,47.98,47.99,1326958.0,44.7958,44.833,44.6098,44.6191,1326958.0
2023-05-03 15:30:00,47.98,48.0,47.91,47.93,989614.0,44.6098,44.6284,44.5447,44.5633,989614.0
2023-05-04 09:30:00,48.33,48.45,48.23,48.42,1278899.0,44.9352,45.0468,44.8422,45.0189,1278899.0
2023-05-04 10:00:00,48.41,48.41,48.28,48.28,1131554.0,45.0096,45.0096,44.8887,44.8887,1131554.0
2023-05-04 10:30:00,48.27,48.32,48.22,48.24,920292.0,44.8794,44.9259,44.833,44.8515,920292.0
2023-05-04 11:00:00,48.23,48.33,48.2,48.21,318463.0,44.8422,44.9352,44.8144,44.8237,318463.0
2023-05-04 11:30:00,48.21,48.26,48.2,48.24,363346.0,44.8237,44.8701,44.8144,44.8515,363346.0
2023-05-04 12:00:00,48.24,48.3,48.22,48.28,245809.0,44.8515,44.9073,44.833,44.8887,245809.0
2023-05-04 12:30:00,48.28,48.32,48.25,48.32,507853.0,44.8887,44.9259,44.8608,44.9259,507853.0
2023-05-04 13:00:00,48.31,48.39,48.29,48.38,361759.0,44.9166,44.991,44.898,44.9817,361759.0
2023-05-04 13:30:00,48.38,48.44,48.36,48.4,650713.0,44.9817,45.0375,44.9631,45.0003,650713.0
2023-05-04 14:00:00,48.4,48.41,48.31,48.32,826219.0,45.0003,45.0096,44.9166,44.9259,826219.0
2023-05-04 14:30:00,48.31,48.35,48.28,48.34,544732.0,44.9166,44.9538,44.8887,44.9445,544732.0
2023-05-04 15:00:00,48.34,48.37,48.29,48.33,644810.0,44.9445,44.9724,44.898,44.9352,644810.0
2023-05-04 15:30:00,48.32,48.39,48.3,48.32,694825.0,44.9259,44.991,44.9073,44.9259,694825.0
2023-05-05 09:30:00,48.54,48.59,48.45,48.56,870672.0,45.1305,45.177,45.0468,45.1491,870672.0
2023-05-05 10:00:00,48.56,48.69,48.54,48.66,421356.0,45.1491,45.2699,45.1305,45.242,421356.0
2023-05-05 10:30:00,48.66,48.69,48.63,48.66,392721.0,45.242,45.2699,45.2142,45.242,392721.0
2023-05-05 11:00:00,48.66,48.73,48.66,48.73,444375.0,45.242,45.3071,45.242,45.3071,444375.0
2023-05-05 11:30:00,48.73,48.8,48.73,48.77,222645.0,45.3071,45.3722,45.3071,45.3443,222645.0
2023-05-05 12:00:00,48.78,48.8,48.74,48.79,285870.0,45.3536,45.3722,45.3164,45.3629,285870.0
2023-05-05 12:30:00,48.79,48.85,48.79,48.84,356233.0,45.3629,45.4187,45.3629,45.4094,356233.0
2023-05-05 13:00:00,48.84,48.88,48.83,48.86,174903.0,45.4094,45.4466,45.4001,45.428,174903.0
2023-05-05 13:30:00,48.86,48.87,48.82,48.84,269403.0,45.428,45.4373,45.3908,45.4094,269403.0
2023-05-05 14:00:00,48.84,48.92,48.84,48.91,190032.0,45.4094,45.4838,45.4094,45.4745,190032.0
2023-05-05 14:30:00,48.92,48.97,48.9,48.96,483970.0,45.4838,45.5303,45.4652,45.521,483970.0
2023-05-05 15:00:00,48.96,48.96,48.91,48.94,321040.0,45.521,45.521,45.4745,45.5024,321040.0
2023-05-05 15:30:00,48.94,48.94,48.89,48.92,814728.0,45.5024,45.5024,45.4559,45.4838,814728.0
2023-05-08 09:30:00,49.05,49.08,48.92,48.98,902739.0,45.6047,45.6325,45.4838,45.5396,902739.0
2023-05-08 10:00:00,48.99,49.01,48.89,48.9,843040.0,45.5489,45.5675,45.4559,45.4652,843040.0
2023-05-08 10:30:00,48.9,48.96,48.9,48.96,605098.0,45.4652,45.521,45.4652,45.521,605098.0
2023-05-08 11:00:00,48.96,48.97,48.88,48.89,603250.0,45.521,45.5303,45.4466,45.4559,603250.0
2023-05-08 11:30:00,48.89,48.93,48.87,48.91,650049.0,45.4559,45.4931,45.4373,45.4745,650049.0
2023-05-08 12:00:00,48.91,48.94,48.88,48.94,540256.0,45.4745,45.5024,45.4466,45.5024,540256.0
2023-05-08 12:30:00,48.94,48.95,48.91,48.93,355316.0,45.5024,45.5117,45.4745,45.4931,355316.0
2023-05-08 13:00:00,48.93,48.95,48.91,48.94,350920.0,45.4931,45.5117,45.4745,45.5024,350920.0
2023-05-08 13:30:00,48.94,48.94,48.91,48.93,364017.0,45.5024,45.5024,45.4745,45.4931,364017.0
2023-05-08 14:00:00,48.94,48.94,48.83,48.92,659515.0,45.5024,45.5024,45.4001,45.4838,659515.0
2023-05-08 14:30:00,48.92,48.96,48.91,48.95,218580.0,45.4838,45.521,45.4745,45.5117,218580.0
2023-05-08 15:00:00,48.95,48.96,48.92,48.93,431133.0,45.5117,45.521,45.4838,45.4931,431133.0
2023-05-08 15:30:00,48.92,48.94,48.91,48.92,620937.0,45.4838,45.5024,45.4745,45.4838,620937.0
2023-05-09 09:30:00,48.44,48.62,48.39,48.6,840514.0,45.0375,45.2049,44.991,45.1863,840514.0
2023-05-09 10:00:00,48.61,48.63,48.52,48.55,605535.0,45.1956,45.2142,45.1119,45.1398,605535.0
2023-05-09 10:30:00,48.55,48.59,48.52,48.57,1305576.0,45.1398,45.177,45.1119,45.1584,1305576.0
2023-05-09 11:00:00,48.57,48.59,48.51,48.52,368407.0,45.1584,45.177,45.1026,45.1119,368407.0
2023-05-09 11:30:00,48.52,48.56,48.51,48.56,799990.0,45.1119,45.1491,45.1026,45.1491,799990.0
2023-05-09 12:00:00,48.55,48.61,48.54,48.59,504202.0,45.1398,45.1956,45.1305,45.177,504202.0
2023-05-09 12:30:00,48.59,48.61,48.55,48.58,245941.0,45.177,45.1956,45.1398,45.1677,245941.0
2023-05-09 13:00:00,48.58,48.62,48.56,48.61,270244.0,45.1677,45.2049,45.1491,45.1956,270244.0
2023-05-09 13:30:00,48.6,48.64,48.59,48.64,505907.0,45.1863,45.2235,45.177,45.2235,505907.0
2023-05-09 14:00:00,48.63,48.64,48.61,48.63,605224.0,45.2142,45.2235,45.1956,45.2142,605224.0
2023-05-09 14:30:00,48.63,48.64,48.56,48.59,543547.0,45.2142,45.2235,45.1491,45.177,543547.0
2023-05-09 15:00:00,48.6,48.63,48.58,48.59,349945.0,45.1863,45.2142,45.1677,45.177,349945.0
2023-05-09 15:30:00,48.59,48.61,48.58,48.59,781272.0,45.177,45.1956,45.1677,45.177,781272.0
2023-05-10 09:30:00,48.62,48.74,48.58,48.65,943321.0,45.2049,45.3164,45.1677,45.2327,943321.0
2023-05-10 10:00:00,48.66,48.72,48.61,48.65,650526.0,45.242,45.2978,45.1956,45.2327,650526.0
2023-05-10 10:30:00,48.65,48.67,48.49,48.54,782389.0,45.2327,45.2513,45.084,45.1305,782389.0
2023-05-10 11:00:00,48.55,48.62,48.55,48.61,415936.0,45.1398,45.2049,45.1398,45.1956,415936.0
2023-05-10 11:30:00,48.61,48.61,48.55,48.55,523699.0,45.1956,45.1956,45.1398,45.1398,523699.0
2023-05-10 12:00:00,48.55,48.58,48.51,48.56,453986.0,45.1398,45.1677,45.1026,45.1491,453986.0
2023-05-10 12:30:00,48.56,48.58,48.51,48.53,330400.0,45.1491,45.1677,45.1026,45.1212,330400.0
2023-05-10 13:00:00,48.52,48.53,48.38,48.4,500867.0,45.1119,45.1212,44.9817,45.0003,500867.0
2023-05-10 13:30:00,48.41,48.46,48.36,48.46,691289.0,45.0096,45.0561,44.9631,45.0561,691289.0
2023-05-10 14:00:00,48.46,48.54,48.45,48.53,500089.0,45.0561,45.1305,45.0468,45.1212,500089.0
2023-05-10 14:30:00,48.53,48.61,48.53,48.59,348477.0,45.1212,45.1956,45.1212,45.177,348477.0
2023-05-10 15:00:00,48.59,48.68,48.58,48.66,389967.0,45.177,45.2606,45.1677,45.242,389967.0
2023-05-10 15:30:00,48.66,48.69,48.62,48.64,572216.0,45.242,45.2699,45.2049,45.2235,572216.0
2023-05-11 09:30:00,48.21,48.26,48.09,48.11,1225114.0,44.8237,44.8701,44.7121,44.7307,1225114.0
2023-05-11 10:00:00,48.11,48.15,48.06,48.14,1136582.0,44.7307,44.7679,44.6842,44.7586,1136582.0
2023-05-11 10:30:00,48.14,48.17,48.09,48.15,667527.0,44.7586,44.7865,44.7121,44.7679,667527.0
2023-05-11 11:00:00,48.15,48.21,48.14,48.19,432276.0,44.7679,44.8237,44.7586,44.8051,432276.0
2023-05-11 11:30:00,48.19,48.24,48.18,48.22,279637.0,44.8051,44.8515,44.7958,44.833,279637.0
2023-05-11 12:00:00,48.23,48.26,48.18,48.24,423091.0,44.8422,44.8701,44.7958,44.8515,423091.0
2023-05-11 12:30:00,48.24,48.3,48.24,48.3,340883.0,44.8515,44.9073,44.8515,44.9073,340883.0
2023-05-11 13:00:00,48.3,48.36,48.28,48.32,331060.0,44.9073,44.9631,44.8887,44.9259,331060.0
2023-05-11 13:30:00,48.32,48.35,48.27,48.33,525492.0,44.9259,44.9538,44.8794,44.9352,525492.0
2023-05-11 14:00:00,48.33,48.37,48.31,48.36,541898.0,44.9352,44.9724,44.9166,44.9631,541898.0
2023-05-11 14:30:00,48.36,48.44,48.36,48.41,825747.0,44.9631,45.0375,44.9631,45.0096,825747.0
2023-05-11 15:00:00,48.42,48.43,48.39,48.41,549884.0,45.0189,45.0282,44.991,45.0096,549884.0
2023-05-11 15:30:00,48.41,48.42,48.38,48.41,742966.0,45.0096,45.0189,44.9817,45.0096,742966.0
2023-05-12 09:30:00,48.1,48.12,47.98,48.05,891282.0,44.7214,44.74,44.6098,44.6749,891282.0
2023-05-12 10:00:00,48.04,48.07,47.94,47.95,859333.0,44.6656,44.6935,44.5726,44.5819,859333.0
2023-05-12 10:30:00,47.95,47.95,47.87,47.93,1118040.0,44.5819,44.5819,44.5075,44.5633,1118040.0
2023-05-12 11:00:00,47.92,47.99,47.88,47.9,338118.0,44.554,44.6191,44.5168,44.5354,338118.0
2023-05-12 11:30:00,47.9,47.91,47.85,47.91,533620.0,44.5354,44.5447,44.4889,44.5447,533620.0
2023-05-12 12:00:00,47.91,47.92,47.81,47.83,666580.0,44.5447,44.554,44.4518,44.4703,666580.0
2023-05-12 12:30:00,47.82,47.86,47.8,47.83,476065.0,44.461,44.4982,44.4425,44.4703,476065.0
2023-05-12 13:00:00,47.83,47.9,47.79,47.88,227042.0,44.4703,44.5354,44.4332,44.5168,227042.0
2023-05-12 13:30:00,47.87,47.9,47.79,47.79,477628.0,44.5075,44.5354,44.4332,44.4332,477628.0
2023-05-12 14:00:00,47.8,47.83,47.78,47.81,480382.0,44.4425,44.4703,44.4239,44.4518,480382.0
2023-05-12 14:30:00,47.8,47.85,47.79,47.84,676515.0,44.4425,44.4889,44.4332,44.4796,676515.0
2023-05-12 15:00:00,47.84,47.85,47.81,47.83,1174099.0,44.4796,44.4889,44.4518,44.4703,1174099.0
2023-05-12 15:30:00,47.83,47.89,47.82,47.88,811004.0,44.4703,44.5261,44.461,44.5168,811004.0
2023-05-15 09:30:00,48.34,48.39,48.19,48.28,1144504.0,44.9445,44.991,44.8051,44.8887,1144504.0
2023-05-15 10:00:00,48.29,48.42,48.26,48.39,807844.0,44.898,45.0189,44.8701,44.991,807844.0
2023-05-15 10:30:00,48.4,48.51,48.39,48.47,547296.0,45.0003,45.1026,44.991,45.0654,547296.0
2023-05-15 11:00:00,48.47,48.58,48.47,48.54,475388.0,45.0654,45.1677,45.0654,45.1305,475388.0
2023-05-15 11:30:00,48.53,48.61,48.52,48.59,719196.0,45.1212,45.1956,45.1119,45.177,719196.0
2023-05-15 12:00:00,48.59,48.61,48.55,48.59,379265.0,45.177,45.1956,45.1398,45.177,379265.0
2023-05-15 12:30:00,48.59,48.66,48.57,48.65,474003.0,45.177,45.242,45.1584,45.2327,474003.0
2023-05-15 13:00:00,48.65,48.7,48.65,48.66,505321.0,45.2327,45.2792,45.2327,45.242,505321.0
2023-05-15 13:30:00,48.66,48.72,48.64,48.71,1880190.0,45.242,45.2978,45.2235,45.2885,1880190.0
2023-05-15 14:00:00,48.72,48.74,48.71,48.73,641802.0,45.2978,45.3164,45.2885,45.3071,641802.0
2023-05-15 14:30:00,48.73,48.76,48.7,48.72,423090.0,45.3071,45.335,45.2792,45.2978,423090.0
2023-05-15 15:00:00,48.72,48.73,48.7,48.7,387229.0,45.2978,45.3071,45.2792,45.2792,387229.0
2023-05-15 15:30:00,48.71,48.73,48.7,48.71,629040.0,45.2885,45.3071,45.2792,45.2885,629040.0
2023-05-16 09:30:00,48.39,48.56,48.39,48.5,1426882.0,44.991,45.1491,44.991,45.0933,1426882.0
2023-05-16 10:00:00,48.5,48.51,48.35,48.46,647351.0,45.0933,45.1026,44.9538,45.0561,647351.0
2023-05-16 10:30:00,48.47,48.49,48.42,48.49,471671.0,45.0654,45.084,45.0189,45.084,471671.0
2023-05-16 11:00:00,48.49,48.52,48.44,48.51,261237.0,45.084,45.1119,45.0375,45.1026,261237.0
2023-05-16 11:30:00,48.52,48.57,48.44,48.54,318065.0,45.1119,45.1584,45.0375,45.1305,318065.0
2023-05-16 12:00:00,48.54,48.54,48.47,48.47,387697.0,45.1305,45.1305,45.0654,45.0654,387697.0
2023-05-16 12:30:00,48.48,48.48,48.43,48.45,264510.0,45.0747,45.0747,45.0282,45.0468,264510.0
2023-05-16 13:00:00,48.46,48.46,48.4,48.41,210891.0,45.0561,45.0561,45.0003,45.0096,210891.0
2023-05-16 13:30:00,48.41,48.44,48.39,48.42,230242.0,45.0096,45.0375,44.991,45.0189,230242.0
2023-05-16 14:00:00,48.42,48.46,48.38,48.45,458992.0,45.0189,45.0561,44.9817,45.0468,458992.0
2023-05-16 14:30:00,48.45,48.47,48.42,48.45,461320.0,45.0468,45.0654,45.0189,45.0468,461320.0
2023-05-16 15:00:00,48.46,48.47,48.42,48.45,541324.0,45.0561,45.0654,45.0189,45.0468,541324.0
2023-05-16 15:30:00,48.45,48.46,48.36,48.38,820169.0,45.0468,45.0561,44.9631,44.9817,820169.0
2023-05-17 09:30:00,48.38,48.42,48.3,48.32,1264918.0,44.9817,45.0189,44.9073,44.9259,1264918.0
2023-05-17 10:00:00,48.32,48.45,48.3,48.45,779746.0,44.9259,45.0468,44.9073,45.0468,779746.0
2023-05-17 10:30:00,48.45,48.46,48.41,48.44,646670.0,45.0468,45.0561,45.0096,45.0375,646670.0
2023-05-17 11:00:00,48.45,48.46,48.4,48.45,1323503.0,45.0468,45.0561,45.0003,45.0468,1323503.0
2023-05-17 11:30:00,48.45,48.49,48.42,48.47,531902.0,45.0468,45.084,45.0189,45.0654,531902.0
2023-05-17 12:00:00,48.47,48.5,48.46,48.49,711047.0,45.0654,45.0933,45.0561,45.084,711047.0
2023-05-17 12:30:00,48.49,48.61,48.48,48.58,378522.0,45.084,45.1956,45.0747,45.1677,378522.0
2023-05-17 13:00:00,48.57,48.63,48.57,48.63,379167.0,45.1584,45.2142,45.1584,45.2142,379167.0
2023-05-17 13:30:00,48.63,48.66,48.62,48.65,418378.0,45.2142,45.242,45.2049,45.2327,418378.0
2023-05-17 14:00:00,48.65,48.65,48.59,48.6,375290.0,45.2327,45.2327,45.177,45.1863,375290.0
2023-05-17 14:30:00,48.61,48.62,48.58,48.59,540491.0,45.1956,45.2049,45.1677,45.177,540491.0
2023-05-17 15:00:00,48.58,48.62,48.56,48.57,707683.0,45.1677,45.2049,45.1491,45.1584,707683.0
2023-05-17 15:30:00,48.58,48.62,48.55,48.61,1002190.0,45.1677,45.2049,45.1398,45.1956,1002190.0
2023-05-18 09:30:00,48.44,48.44,48.21,48.25,1131798.0,45.0375,45.0375,44.8237,44.8608,1131798.0
2023-05-18 10:00:00,48.25,48.32,48.16,48.29,809973.0,44.8608,44.9259,44.7772,44.898,809973.0
2023-05-18 10:30:00,48.3,48.34,48.26,48.27,676009.0,44.9073,44.9445,44.8701,44.8794,676009.0
2023-05-18 11:00:00,48.27,48.35,48.25,48.33,537177.0,44.8794,44.9538,44.8608,44.9352,537177.0
2023-05-18 11:30:00,48.34,48.41,48.31,48.36,659916.0,44.9445,45.0096,44.9166,44.9631,659916.0
2023-05-18 12:00:00,48.36,48.38,48.23,48.26,988692.0,44.9631,44.9817,44.8422,44.8701,988692.0
2023-05-18 12:30:00,48.26,48.28,48.23,48.26,637284.0,44.8701,44.8887,44.8422,44.8701,637284.0
2023-05-18 13:00:00,48.27,48.29,48.25,48.25,718449.0,44.8794,44.898,44.8608,44.8608,718449.0
2023-05-18 13:30:00,48.25,48.26,48.18,48.2,390439.0,44.8608,44.8701,44.7958,44.8144,390439.0
2023-05-18 14:00:00,48.19,48.28,48.19,48.27,564264.0,44.8051,44.8887,44.8051,44.8794,564264.0
2023-05-18 14:30:00,48.27,48.31,48.26,48.31,473239.0,44.8794,44.9166,44.8701,44.9166,473239.0
2023-05-18 15:00:00,48.31,48.34,48.28,48.33,777856.0,44.9166,44.9445,44.8887,44.9352,777856.0
2023-05-18 15:30:00,48.34,48.38,48.33,48.38,1448062.0,44.9445,44.9817,44.9352,44.9817,1448062.0
2023-05-19 09:30:00,48.45,48.52,48.41,48.45,942550.0,45.0468,45.1119,45.0096,45.0468,942550.0
2023-05-19 10:00:00,48.44,48.48,48.35,48.47,368871.0,45.0375,45.0747,44.9538,45.0654,368871.0
2023-05-19 10:30:00,48.47,48.47,48.37,48.4,421311.0,45.0654,45.0654,44.9724,45.0003,421311.0
2023-05-19 11:00:00,48.4,48.53,48.35,48.43,839547.0,45.0003,45.1212,44.9538,45.0282,839547.0
2023-05-19 11:30:00,48.43,48.44,48.36,48.4,924570.0,45.0282,45.0375,44.9631,45.0003,924570.0
2023-05-19 12:00:00,48.39,48.41,48.36,48.37,809258.0,44.991,45.0096,44.9631,44.9724,809258.0
2023-05-19 12:30:00,48.36,48.44,48.33,48.43,444809.0,44.9631,45.0375,44.9352,45.0282,444809.0
2023-05-19 13:00:00,48.44,48.45,48.4,48.41,355145.0,45.0375,45.0468,45.0003,45.0096,355145.0
2023-05-19 13:30:00,48.41,48.44,48.37,48.38,345802.0,45.0096,45.0375,44.9724,44.9817,345802.0
2023-05-19 14:00:00,48.38,48.39,48.32,48.34,655816.0,44.9817,44.991,44.9259,44.9445,655816.0
2023-05-19 14:30:00,48.35,48.35,48.3,48.34,577173.0,44.9538,44.9538,44.9073,44.9445,577173.0
2023-05-19 15:00:00,48.34,48.36,48.32,48.33,523121.0,44.9445,44.9631,44.9259,44.9352,523121.0
2023-05-19 15:30:00,48.33,48.42,48.31,48.41,900329.0,44.9352,45.0189,44.9166,45.0096,900329.0
2023-05-22 09:30:00,48.76,48.99,48.76,48.9,813994.0,45.335,45.5489,45.335,45.4652,813994.0
2023-05-22 10:00:00,48.9,48.92,48.83,48.87,1013114.0,45.4652,45.4838,45.4001,45.4373,1013114.0
2023-05-22 10:30:00,48.87,48.91,48.84,48.87,338971.0,45.4373,45.4745,45.4094,45.4373,338971.0
2023-05-22 11:00:00,48.87,48.89,48.83,48.85,245331.0,45.4373,45.4559,45.4001,45.4187,245331.0
2023-05-22 11:30:00,48.85,48.85,48.78,48.81,565708.0,45.4187,45.4187,45.3536,45.3815,565708.0
2023-05-22 12:00:00,48.8,48.84,48.79,48.82,493919.0,45.3722,45.4094,45.3629,45.3908,493919.0
2023-05-22 12:30:00,48.82,48.84,48.81,48.84,341983.0,45.3908,45.4094,45.3815,45.4094,341983.0
2023-05-22 13:00:00,48.84,48.85,48.79,48.82,781536.0,45.4094,45.4187,45.3629,45.3908,781536.0
2023-05-22 13:30:00,48.83,48.87,48.82,48.86,363200.0,45.4001,45.4373,45.3908,45.428,363200.0
2023-05-22 14:00:00,48.85,48.87,48.85,48.86,317215.0,45.4187,45.4373,45.4187,45.428,317215.0
2023-05-22 14:30:00,48.87,48.88,48.84,48.87,464082.0,45.4373,45.4466,45.4094,45.4373,464082.0
2023-05-22 15:00:00,48.86,48.88,48.8,48.83,494713.0,45.428,45.4466,45.3722,45.4001,494713.0
2023-05-22 15:30:00,48.82,48.83,48.77,48.8,1432516.0,45.3908,45.4001,45.3443,45.3722,1432516.0
2023-05-23 09:30:00,48.44,48.47,48.37,48.43,1006604.0,45.0375,45.0654,44.9724,45.0282,1006604.0
2023-05-23 10:00:00,48.44,48.54,48.44,48.51,674807.0,45.0375,45.1305,45.0375,45.1026,674807.0
2023-05-23 10:30:00,48.51,48.54,48.46,48.47,336892.0,45.1026,45.1305,45.0561,45.0654,336892.0
2023-05-23 11:00:00,48.47,48.49,48.43,48.48,443967.0,45.0654,45.084,45.0282,45.0747,443967.0
2023-05-23 11:30:00,48.48,48.51,48.46,48.48,1185986.0,45.0747,45.1026,45.0561,45.0747,1185986.0
2023-05-23 12:00:00,48.49,48.49,48.38,48.39,691653.0,45.084,45.084,44.9817,44.991,691653.0
2023-05-23 12:30:00,48.38,48.39,48.32,48.35,797496.0,44.9817,44.991,44.9259,44.9538,797496.0
2023-05-23 13:00:00,48.35,48.39,48.31,48.32,597244.0,44.9538,44.991,44.9166,44.9259,597244.0
2023-05-23 13:30:00,48.31,48.34,48.29,48.3,532628.0,44.9166,44.9445,44.898,44.9073,532628.0
2023-05-23 14:00:00,48.3,48.32,48.18,48.2,680528.0,44.9073,44.9259,44.7958,44.8144,680528.0
2023-05-23 14:30:00,48.19,48.23,48.16,48.21,695311.0,44.8051,44.8422,44.7772,44.8237,695311.0
2023-05-23 15:00:00,48.2,48.23,48.13,48.16,1075804.0,44.8144,44.8422,44.7493,44.7772,1075804.0
2023-05-23 15:30:00,48.16,48.16,48.09,48.09,1323570.0,44.7772,44.7772,44.7121,44.7121,1323570.0
2023-05-24 09:30:00,48.06,48.09,47.89,47.91,726342.0,44.6842,44.7121,44.5261,44.5447,726342.0
2023-05-24 10:00:00,47.91,47.93,47.83,47.86,697697.0,44.5447,44.5633,44.4703,44.4982,697697.0
2023-05-24 10:30:00,47.86,47.89,47.81,47.84,670152.0,44.4982,44.5261,44.4518,44.4796,670152.0
2023-05-24 11:00:00,47.84,47.94,47.81,47.91,1086554.0,44.4796,44.5726,44.4518,44.5447,1086554.0
2023-05-24 11:30:00,47.9,47.93,47.86,47.88,1251148.0,44.5354,44.5633,44.4982,44.5168,1251148.0
2023-05-24 12:00:00,47.88,47.91,47.77,47.8,545294.0,44.5168,44.5447,44.4146,44.4425,545294.0
2023-05-24 12:30:00,47.81,47.86,47.79,47.84,614201.0,44.4518,44.4982,44.4332,44.4796,614201.0
2023-05-24 13:00:00,47.83,47.87,47.78,47.83,531860.0,44.4703,44.5075,44.4239,44.4703,531860.0
2023-05-24 13:30:00,47.83,47.86,47.82,47.82,580929.0,44.4703,44.4982,44.461,44.461,580929.0
2023-05-24 14:00:00,47.83,47.86,47.79,47.8,668782.0,44.4703,44.4982,44.4332,44.4425,668782.0
2023-05-24 14:30:00,47.81,47.85,47.79,47.8,531281.0,44.4518,44.4889,44.4332,44.4425,531281.0
2023-05-24 15:00:00,47.81,47.9,47.79,47.88,494609.0,44.4518,44.5354,44.4332,44.5168,494609.0
2023-05-24 15:30:00,47.87,47.91,47.81,47.81,1290202.0,44.5075,44.5447,44.4518,44.4518,1290202.0
2023-05-25 09:30:00,47.92,47.94,47.78,47.86,1320542.0,44.554,44.5726,44.4239,44.4982,1320542.0
2023-05-25 10:00:00,47.86,47.88,47.74,47.77,911830.0,44.4982,44.5168,44.3867,44.4146,911830.0
2023-05-25 10:30:00,47.76,47.85,47.74,47.84,562337.0,44.4053,44.4889,44.3867,44.4796,562337.0
2023-05-25 11:00:00,47.85,47.86,47.74,47.74,1037428.0,44.4889,44.4982,44.3867,44.3867,1037428.0
2023-05-25 11:30:00,47.73,47.74,47.62,47.68,804216.0,44.3774,44.3867,44.2751,44.3309,804216.0
2023-05-25 12:00:00,47.68,47.73,47.67,47.72,612159.0,44.3309,44.3774,44.3216,44.3681,612159.0
2023-05-25 12:30:00,47.72,47.74,47.66,47.66,931960.0,44.3681,44.3867,44.3123,44.3123,931960.0
2023-05-25 13:00:00,47.67,47.76,47.64,47.75,729098.0,44.3216,44.4053,44.2937,44.396,729098.0
2023-05-25 13:30:00,47.76,47.76,47.72,47.75,551312.0,44.4053,44.4053,44.3681,44.396,551312.0
2023-05-25 14:00:00,47.75,47.81,47.74,47.77,722946.0,44.396,44.4518,44.3867,44.4146,722946.0
2023-05-25 14:30:00,47.78,47.78,47.66,47.69,757318.0,44.4239,44.4239,44.3123,44.3402,757318.0
2023-05-25 15:00:00,47.69,47.75,47.68,47.74,543663.0,44.3402,44.396,44.3309,44.3867,543663.0
2023-05-25 15:30:00,47.74,47.77,47.7,47.71,1132117.0,44.3867,44.4146,44.3495,44.3588,1132117.0
2023-05-26 09:30:00,48.09,48.32,48.08,48.25,1198610.0,44.7121,44.9259,44.7028,44.8608,1198610.0
2023-05-26 10:00:00,48.26,48.48,48.26,48.48,715914.0,44.8701,45.0747,44.8701,45.0747,715914.0
2023-05-26 10:30:00,48.48,48.54,48.43,48.51,547397.0,45.0747,45.1305,45.0282,45.1026,547397.0
2023-05-26 11:00:00,48.51,48.53,48.37,48.39,372215.0,45.1026,45.1212,44.9724,44.991,372215.0
2023-05-26 11:30:00,48.4,48.47,48.39,48.46,320105.0,45.0003,45.0654,44.991,45.0561,320105.0
2023-05-26 12:00:00,48.46,48.5,48.44,48.5,353985.0,45.0561,45.0933,45.0375,45.0933,353985.0
2023-05-26 12:30:00,48.5,48.52,48.48,48.51,434781.0,45.0933,45.1119,45.0747,45.1026,434781.0
2023-05-26 13:00:00,48.51,48.55,48.49,48.51,546828.0,45.1026,45.1398,45.084,45.1026,546828.0
2023-05-26 13:30:00,48.51,48.54,48.47,48.51,342281.0,45.1026,45.1305,45.0654,45.1026,342281.0
2023-05-26 14:00:00,48.51,48.54,48.47,48.53,643441.0,45.1026,45.1305,45.0654,45.1212,643441.0
2023-05-26 14:30:00,48.53,48.56,48.51,48.53,759408.0,45.1212,45.1491,45.1026,45.1212,759408.0
2023-05-26 15:00:00,48.53,48.57,48.52,48.53,611422.0,45.1212,45.1584,45.1119,45.1212,611422.0
2023-05-26 15:30:00,48.53,48.53,48.48,48.51,1514465.0,45.1212,45.1212,45.0747,45.1026,1514465.0
2023-05-30 09:30:00,48.41,48.41,48.16,48.17,1085898.0,45.0096,45.0096,44.7772,44.7865,1085898.0
2023-05-30 10:00:00,48.16,48.18,48.05,48.08,1283935.0,44.7772,44.7958,44.6749,44.7028,1283935.0
2023-05-30 10:30:00,48.07,48.14,48.02,48.03,600789.0,44.6935,44.7586,44.647,44.6563,600789.0
2023-05-30 11:00:00,48.03,48.05,47.95,48.01,854827.0,44.6563,44.6749,44.5819,44.6377,854827.0
2023-05-30 11:30:00,48.02,48.03,47.93,47.98,412309.0,44.647,44.6563,44.5633,44.6098,412309.0
2023-05-30 12:00:00,47.97,48.01,47.95,47.98,423823.0,44.6005,44.6377,44.5819,44.6098,423823.0
2023-05-30 12:30:00,47.97,47.99,47.91,47.96,272916.0,44.6005,44.6191,44.5447,44.5912,272916.0
2023-05-30 13:00:00,47.96,47.97,47.87,47.89,416786.0,44.5912,44.6005,44.5075,44.5261,416786.0
2023-05-30 13:30:00,47.88,47.9,47.85,47.86,289841.0,44.5168,44.5354,44.4889,44.4982,289841.0
2023-05-30 14:00:00,47.86,47.92,47.85,47.91,970391.0,44.4982,44.554,44.4889,44.5447,970391.0
2023-05-30 14:30:00,47.91,47.98,47.9,47.96,313140.0,44.5447,44.6098,44.5354,44.5912,313140.0
2023-05-30 15:00:00,47.96,47.99,47.94,47.98,1058927.0,44.5912,44.6191,44.5726,44.6098,1058927.0
2023-05-30 15:30:00,47.98,48.02,47.95,47.98,1146367.0,44.6098,44.647,44.5819,44.6098,1146367.0
2023-05-31 09:30:00,47.63,47.66,47.48,47.54,1222879.0,44.2844,44.3123,44.1449,44.2007,1222879.0
2023-05-31 10:00:00,47.53,47.53,47.34,47.36,1736750.0,44.1914,44.1914,44.0148,44.0334,1736750.0
2023-05-31 10:30:00,47.36,47.41,47.3,47.3,1181421.0,44.0334,44.0798,43.9776,43.9776,1181421.0
2023-05-31 11:00:00,47.31,47.34,47.21,47.23,1050480.0,43.9869,44.0148,43.8939,43.9125,1050480.0
2023-05-31 11:30:00,47.23,47.27,47.21,47.23,687866.0,43.9125,43.9497,43.8939,43.9125,687866.0
2023-05-31 12:00:00,47.23,47.28,47.21,47.22,468416.0,43.9125,43.959,43.8939,43.9032,468416.0
2023-05-31 12:30:00,47.23,47.35,47.22,47.3,527203.0,43.9125,44.0241,43.9032,43.9776,527203.0
2023-05-31 13:00:00,47.3,47.37,47.3,47.36,308816.0,43.9776,44.0427,43.9776,44.0334,308816.0
2023-05-31 13:30:00,47.37,47.51,47.36,47.5,777924.0,44.0427,44.1728,44.0334,44.1635,777924.0
2023-05-31 14:00:00,47.51,47.59,47.49,47.58,775575.0,44.1728,44.2472,44.1542,44.2379,775575.0
2023-05-31 14:30:00,47.58,47.58,47.5,47.54,837859.0,44.2379,44.2379,44.1635,44.2007,837859.0
2023-05-31 15:00:00,47.54,47.56,47.51,47.54,553465.0,44.2007,44.2193,44.1728,44.2007,553465.0
2023-05-31 15:30:00,47.54,47.58,47.52,47.57,2936584.0,44.2007,44.2379,44.1821,44.2286,2936584.0
2023-06-01 09:30:00,47.65,47.88,47.64,47.84,1593787.0,44.303,44.5168,44.2937,44.4796,1593787.0
2023-06-01 10:00:00,47.84,47.93,47.84,47.93,1137580.0,44.4796,44.5633,44.4796,44.5633,1137580.0
2023-06-01 10:30:00,47.93,48.17,47.91,48.16,1102659.0,44.5633,44.7865,44.5447,44.7772,1102659.0
2023-06-01 11:00:00,48.16,48.21,48.12,48.18,610460.0,44.7772,44.8237,44.74,44.7958,610460.0
2023-06-01 11:30:00,48.18,48.32,48.17,48.32,596485.0,44.7958,44.9259,44.7865,44.9259,596485.0
2023-06-01 12:00:00,48.31,48.37,48.28,48.33,570311.0,44.9166,44.9724,44.8887,44.9352,570311.0
2023-06-01 12:30:00,48.32,48.38,48.3,48.38,546549.0,44.9259,44.9817,44.9073,44.9817,546549.0
2023-06-01 13:00:00,48.37,48.39,48.34,48.38,378955.0,44.9724,44.991,44.9445,44.9817,378955.0
2023-06-01 13:30:00,48.38,48.39,48.35,48.38,371404.0,44.9817,44.991,44.9538,44.9817,371404.0
2023-06-01 14:00:00,48.37,48.41,48.36,48.38,590836.0,44.9724,45.0096,44.9631,44.9817,590836.0
2023-06-01 14:30:00,48.39,48.39,48.32,48.35,459911.0,44.991,44.991,44.9259,44.9538,459911.0
2023-06-01 15:00:00,48.35,48.4,48.34,48.35,612560.0,44.9538,45.0003,44.9445,44.9538,612560.0
2023-06-01 15:30:00,48.35,48.42,48.31,48.41,1700658.0,44.9538,45.0189,44.9166,45.0096,1700658.0
2023-06-02 09:30:00,49.13,49.31,49.12,49.19,2635669.0,45.679,45.8464,45.6697,45.7348,2635669.0
2023-06-02 10:00:00,49.18,49.24,49.14,49.22,1539987.0,45.7255,45.7813,45.6883,45.7627,1539987.0
2023-06-02 10:30:00,49.22,49.3,49.18,49.28,1356504.0,45.7627,45.8371,45.7255,45.8185,1356504.0
2023-06-02 11:00:00,49.28,49.3,49.22,49.28,1082157.0,45.8185,45.8371,45.7627,45.8185,1082157.0
2023-06-02 11:30:00,49.28,49.28,49.2,49.25,674647.0,45.8185,45.8185,45.7441,45.7906,674647.0
2023-06-02 12:00:00,49.25,49.3,49.2,49.22,712526.0,45.7906,45.8371,45.7441,45.7627,712526.0
2023-06-02 12:30:00,49.22,49.26,49.22,49.26,655741.0,45.7627,45.7999,45.7627,45.7999,655741.0
2023-06-02 13:00:00,49.25,49.28,49.23,49.28,487797.0,45.7906,45.8185,45.772,45.8185,487797.0
2023-06-02 13:30:00,49.28,49.29,49.21,49.24,461565.0,45.8185,45.8278,45.7534,45.7813,461565.0
2023-06-02 14:00:00,49.24,49.27,49.22,49.26,738892.0,45.7813,45.8092,45.7627,45.7999,738892.0
2023-06-02 14:30:00,49.26,49.28,49.24,49.26,558541.0,45.7999,45.8185,45.7813,45.7999,558541.0
2023-06-02 15:00:00,49.26,49.27,49.21,49.23,724078.0,45.7999,45.8092,45.7534,45.772,724078.0
2023-06-02 15:30:00,49.22,49.25,49.2,49.21,1847870.0,45.7627,45.7906,45.7441,45.7534,1847870.0
2023-06-05 09:30:00,49.05,49.11,49.01,49.01,800161.0,45.6047,45.6604,45.5675,45.5675,800161.0
2023-06-05 10:00:00,49.02,49.19,48.95,49.02,945846.0,45.5768,45.7348,45.5117,45.5768,945846.0
2023-06-05 10:30:00,49.01,49.1,48.97,49.05,633605.0,45.5675,45.6511,45.5303,45.6047,633605.0
2023-06-05 11:00:00,49.05,49.08,49.02,49.05,2367647.0,45.6047,45.6325,45.5768,45.6047,2367647.0
2023-06-05 11:30:00,49.05,49.1,49.04,49.1,673659.0,45.6047,45.6511,45.5954,45.6511,673659.0
2023-06-05 12:00:00,49.09,49.17,49.09,49.16,960192.0,45.6418,45.7162,45.6418,45.7069,960192.0
2023-06-05 12:30:00,49.16,49.18,49.14,49.17,660753.0,45.7069,45.7255,45.6883,45.7162,660753.0
2023-06-05 13:00:00,49.17,49.18,49.11,49.12,717274.0,45.7162,45.7255,45.6604,45.6697,717274.0
2023-06-05 13:30:00,49.12,49.18,49.09,49.17,747957.0,45.6697,45.7255,45.6418,45.7162,747957.0
2023-06-05 14:00:00,49.18,49.2,49.13,49.15,619188.0,45.7255,45.7441,45.679,45.6976,619188.0
2023-06-05 14:30:00,49.16,49.2,49.08,49.2,942106.0,45.7069,45.7441,45.6325,45.7441,942106.0
2023-06-05 15:00:00,49.2,49.22,49.13,49.2,1403978.0,45.7441,45.7627,45.679,45.7441,1403978.0
2023-06-05 15:30:00,49.19,49.21,49.16,49.18,1001771.0,45.7348,45.7534,45.7069,45.7255,1001771.0
2023-06-06 09:30:00,49.07,49.16,49.04,49.09,626086.0,45.6232,45.7069,45.5954,45.6418,626086.0
2023-06-06 10:00:00,49.09,49.17,49.09,49.14,483904.0,45.6418,45.7162,45.6418,45.6883,483904.0
2023-06-06 10:30:00,49.15,49.39,49.14,49.32,951088.0,45.6976,45.9208,45.6883,45.8557,951088.0
2023-06-06 11:00:00,49.33,49.45,49.32,49.44,603558.0,45.865,45.9766,45.8557,45.9673,603558.0
2023-06-06 11:30:00,49.44,49.61,49.43,49.61,589740.0,45.9673,46.1253,45.958,46.1253,589740.0
2023-06-06 12:00:00,49.61,49.65,49.57,49.61,658183.0,46.1253,46.1625,46.0881,46.1253,658183.0
2023-06-06 12:30:00,49.6,49.62,49.51,49.53,417034.0,46.116,46.1346,46.0323,46.0509,417034.0
2023-06-06 13:00:00,49.54,49.58,49.5,49.57,571821.0,46.0602,46.0974,46.023,46.0881,571821.0
2023-06-06 13:30:00,49.58,49.62,49.55,49.56,528443.0,46.0974,46.1346,46.0695,46.0788,528443.0
2023-06-06 14:00:00,49.57,49.6,49.54,49.6,524868.0,46.0881,46.116,46.0602,46.116,524868.0
2023-06-06 14:30:00,49.6,49.61,49.56,49.57,514257.0,46.116,46.1253,46.0788,46.0881,514257.0
2023-06-06 15:00:00,49.58,49.65,49.57,49.65,604881.0,46.0974,46.1625,46.0881,46.1625,604881.0
2023-06-06 15:30:00,49.65,49.66,49.6,49.61,1274121.0,46.1625,46.1718,46.116,46.1253,1274121.0
2023-06-07 09:30:00,49.15,49.37,49.11,49.37,1478021.0,46.1489,46.3554,46.1113,46.3554,1478021.0
2023-06-07 10:00:00,49.36,49.37,49.18,49.21,1240964.0,46.346,46.3554,46.177,46.2052,1240964.0
2023-06-07 10:30:00,49.21,49.24,49.05,49.1,1098079.0,46.2052,46.2334,46.055,46.1019,1098079.0
2023-06-07 11:00:00,49.1,49.17,49.08,49.15,551581.0,46.1019,46.1676,46.0831,46.1489,551581.0
2023-06-07 11:30:00,49.15,49.2,49.05,49.07,653868.0,46.1489,46.1958,46.055,46.0737,653868.0
2023-06-07 12:00:00,49.08,49.1,48.98,48.98,521126.0,46.0831,46.1019,45.9892,45.9892,521126.0
2023-06-07 12:30:00,48.99,49.04,48.97,48.98,703419.0,45.9986,46.0456,45.9799,45.9892,703419.0
2023-06-07 13:00:00,48.98,48.98,48.88,48.93,647726.0,45.9892,45.9892,45.8953,45.9423,647726.0
2023-06-07 13:30:00,48.92,48.97,48.89,48.96,488758.0,45.9329,45.9799,45.9047,45.9705,488758.0
2023-06-07 14:00:00,48.95,48.99,48.95,48.98,522416.0,45.9611,45.9986,45.9611,45.9892,522416.0
2023-06-07 14:30:00,48.98,48.98,48.92,48.97,649248.0,45.9892,45.9892,45.9329,45.9799,649248.0
2023-06-07 15:00:00,48.98,49.0,48.94,48.96,551232.0,45.9892,46.008,45.9517,45.9705,551232.0
2023-06-07 15:30:00,48.96,48.98,48.92,48.92,1411017.0,45.9705,45.9892,45.9329,45.9329,1411017.0
2023-06-08 09:30:00,48.97,49.11,48.95,49.06,739191.0,45.9799,46.1113,45.9611,46.0644,739191.0
2023-06-08 10:00:00,49.06,49.15,49.06,49.13,529675.0,46.0644,46.1489,46.0644,46.1301,529675.0
2023-06-08 10:30:00,49.13,49.16,49.1,49.16,731965.0,46.1301,46.1583,46.1019,46.1583,731965.0
2023-06-08 11:00:00,49.15,49.24,49.15,49.23,676077.0,46.1489,46.2334,46.1489,46.224,676077.0
2023-06-08 11:30:00,49.23,49.25,49.16,49.21,440419.0,46.224,46.2428,46.1583,46.2052,440419.0
2023-06-08 12:00:00,49.2,49.3,49.17,49.29,585161.0,46.1958,46.2897,46.1676,46.2803,585161.0
2023-06-08 12:30:00,49.28,49.29,49.25,49.29,368271.0,46.2709,46.2803,46.2428,46.2803,368271.0
2023-06-08 13:00:00,49.29,49.31,49.23,49.26,324797.0,46.2803,46.2991,46.224,46.2521,324797.0
2023-06-08 13:30:00,49.26,49.26,49.19,49.23,358329.0,46.2521,46.2521,46.1864,46.224,358329.0
2023-06-08 14:00:00,49.23,49.27,49.21,49.27,373732.0,46.224,46.2615,46.2052,46.2615,373732.0
2023-06-08 14:30:00,49.27,49.29,49.25,49.27,546346.0,46.2615,46.2803,46.2428,46.2615,546346.0
2023-06-08 15:00:00,49.27,49.28,49.24,49.26,488207.0,46.2615,46.2709,46.2334,46.2521,488207.0
2023-06-08 15:30:00,49.26,49.29,49.24,49.28,1191525.0,46.2521,46.2803,46.2334,46.2709,1191525.0
2023-06-09 09:30:00,49.46,49.59,49.45,49.58,905166.0,46.4399,46.562,46.4305,46.5526,905166.0
2023-06-09 10:00:00,49.58,49.71,49.57,49.7,1319344.0,46.5526,46.6747,46.5432,46.6653,1319344.0
2023-06-09 10:30:00,49.69,49.7,49.5,49.55,1283694.0,46.6559,46.6653,46.4775,46.5244,1283694.0
2023-06-09 11:00:00,49.56,49.62,49.53,49.54,815356.0,46.5338,46.5902,46.5057,46.515,815356.0
2023-06-09 11:30:00,49.54,49.59,49.53,49.55,1057811.0,46.515,46.562,46.5057,46.5244,1057811.0
2023-06-09 12:00:00,49.55,49.55,49.44,49.48,1000578.0,46.5244,46.5244,46.4212,46.4587,1000578.0
2023-06-09 12:30:00,49.47,49.52,49.45,49.52,1380231.0,46.4493,46.4963,46.4305,46.4963,1380231.0
2023-06-09 13:00:00,49.52,49.55,49.51,49.55,365366.0,46.4963,46.5244,46.4869,46.5244,365366.0
2023-06-09 13:30:00,49.54,49.59,49.54,49.56,696712.0,46.515,46.562,46.515,46.5338,696712.0
2023-06-09 14:00:00,49.57,49.57,49.52,49.53,689698.0,46.5432,46.5432,46.4963,46.5057,689698.0
2023-06-09 14:30:00,49.54,49.54,49.48,49.52,590689.0,46.515,46.515,46.4587,46.4963,590689.0
2023-06-09 15:00:00,49.52,49.53,49.48,49.48,692422.0,46.4963,46.5057,46.4587,46.4587,692422.0
2023-06-09 15:30:00,49.49,49.51,49.47,49.5,952809.0,46.4681,46.4869,46.4493,46.4775,952809.0
2023-06-12 09:30:00,49.52,49.56,49.44,49.48,857902.0,46.4963,46.5338,46.4212,46.4587,857902.0
2023-06-12 10:00:00,49.49,49.54,49.45,49.52,703954.0,46.4681,46.515,46.4305,46.4963,703954.0
2023-06-12 10:30:00,49.52,49.58,49.47,49.55,900013.0,46.4963,46.5526,46.4493,46.5244,900013.0
2023-06-12 11:00:00,49.55,49.59,49.52,49.57,818786.0,46.5244,46.562,46.4963,46.5432,818786.0
2023-06-12 11:30:00,49.57,49.59,49.54,49.55,541355.0,46.5432,46.562,46.515,46.5244,541355.0
2023-06-12 12:00:00,49.55,49.57,49.53,49.56,415523.0,46.5244,46.5432,46.5057,46.5338,415523.0
2023-06-12 12:30:00,49.57,49.58,49.55,49.57,496715.0,46.5432,46.5526,46.5244,46.5432,496715.0
2023-06-12 13:00:00,49.57,49.58,49.55,49.57,373293.0,46.5432,46.5526,46.5244,46.5432,373293.0
2023-06-12 13:30:00,49.57,49.64,49.56,49.64,344718.0,46.5432,46.6089,46.5338,46.6089,344718.0
2023-06-12 14:00:00,49.64,49.65,49.61,49.62,400322.0,46.6089,46.6183,46.5808,46.5902,400322.0
2023-06-12 14:30:00,49.62,49.63,49.58,49.63,649988.0,46.5902,46.5996,46.5526,46.5996,649988.0
2023-06-12 15:00:00,49.62,49.66,49.61,49.64,581465.0,46.5902,46.6277,46.5808,46.6089,581465.0
2023-06-12 15:30:00,49.64,49.65,49.6,49.64,1287673.0,46.6089,46.6183,46.5714,46.6089,1287673.0
2023-06-13 09:30:00,50.12,50.26,50.08,50.09,1381119.0,47.0596,47.1911,47.0221,47.0315,1381119.0
2023-06-13 10:00:00,50.09,50.13,49.96,50.12,1010690.0,47.0315,47.069,46.9094,47.0596,1010690.0
2023-06-13 10:30:00,50.13,50.19,50.09,50.14,1042040.0,47.069,47.1254,47.0315,47.0784,1042040.0
2023-06-13 11:00:00,50.13,50.18,50.09,50.15,949048.0,47.069,47.116,47.0315,47.0878,949048.0
2023-06-13 11:30:00,50.14,50.15,50.07,50.08,527870.0,47.0784,47.0878,47.0127,47.0221,527870.0
2023-06-13 12:00:00,50.08,50.14,50.06,50.13,491804.0,47.0221,47.0784,47.0033,47.069,491804.0
2023-06-13 12:30:00,50.14,50.16,50.11,50.15,441179.0,47.0784,47.0972,47.0502,47.0878,441179.0
2023-06-13 13:00:00,50.15,50.18,50.11,50.14,340398.0,47.0878,47.116,47.0502,47.0784,340398.0
2023-06-13 13:30:00,50.14,50.14,50.08,50.11,546998.0,47.0784,47.0784,47.0221,47.0502,546998.0
2023-06-13 14:00:00,50.1,50.13,50.02,50.03,370153.0,47.0409,47.069,46.9657,46.9751,370153.0
2023-06-13 14:30:00,50.03,50.06,50.0,50.05,488000.0,46.9751,47.0033,46.947,46.9939,488000.0
2023-06-13 15:00:00,50.05,50.1,50.05,50.07,393643.0,46.9939,47.0409,46.9939,47.0127,393643.0
2023-06-13 15:30:00,50.07,50.11,50.06,50.11,1035214.0,47.0127,47.0502,47.0033,47.0502,1035214.0
2023-06-14 09:30:00,50.06,50.28,50.06,50.26,1378726.0,47.0033,47.2099,47.0033,47.1911,1378726.0
2023-06-14 10:00:00,50.26,50.37,50.23,50.31,640669.0,47.1911,47.2944,47.1629,47.238,640669.0
2023-06-14 10:30:00,50.3,50.36,50.29,50.35,509141.0,47.2286,47.285,47.2193,47.2756,509141.0
2023-06-14 11:00:00,50.34,50.39,50.33,50.37,943273.0,47.2662,47.3131,47.2568,47.2944,943273.0
2023-06-14 11:30:00,50.38,50.39,50.34,50.37,997770.0,47.3038,47.3131,47.2662,47.2944,997770.0
2023-06-14 12:00:00,50.37,50.49,50.35,50.45,428728.0,47.2944,47.407,47.2756,47.3695,428728.0
2023-06-14 12:30:00,50.45,50.47,50.42,50.46,592149.0,47.3695,47.3883,47.3413,47.3789,592149.0
2023-06-14 13:00:00,50.46,50.5,50.43,50.46,395438.0,47.3789,47.4164,47.3507,47.3789,395438.0
2023-06-14 13:30:00,50.46,50.49,50.42,50.43,614412.0,47.3789,47.407,47.3413,47.3507,614412.0
2023-06-14 14:00:00,50.42,50.42,50.06,50.16,1374129.0,47.3413,47.3413,47.0033,47.0972,1374129.0
2023-06-14 14:30:00,50.16,50.47,50.11,50.38,871552.0,47.0972,47.3883,47.0502,47.3038,871552.0
2023-06-14 15:00:00,50.38,50.5,50.33,50.39,683194.0,47.3038,47.4164,47.2568,47.3131,683194.0
2023-06-14 15:30:00,50.39,50.45,50.33,50.45,1710755.0,47.3131,47.3695,47.2568,47.3695,1710755.0
2023-06-15 09:30:00,50.64,50.74,50.58,50.72,1461903.0,47.5479,47.6418,47.4915,47.623,1461903.0
2023-06-15 10:00:00,50.71,50.74,50.64,50.72,1045781.0,47.6136,47.6418,47.5479,47.623,1045781.0
2023-06-15 10:30:00,50.72,50.73,50.57,50.67,906168.0,47.623,47.6324,47.4822,47.5761,906168.0
2023-06-15 11:00:00,50.66,50.71,50.59,50.71,988025.0,47.5667,47.6136,47.5009,47.6136,988025.0
2023-06-15 11:30:00,50.71,50.74,50.67,50.7,873070.0,47.6136,47.6418,47.5761,47.6042,873070.0
2023-06-15 12:00:00,50.69,50.77,50.68,50.76,486526.0,47.5948,47.6699,47.5854,47.6606,486526.0
2023-06-15 12:30:00,50.75,50.76,50.71,50.76,332176.0,47.6512,47.6606,47.6136,47.6606,332176.0
2023-06-15 13:00:00,50.75,50.77,50.71,50.76,663788.0,47.6512,47.6699,47.6136,47.6606,663788.0
2023-06-15 13:30:00,50.77,50.81,50.74,50.8,326281.0,47.6699,47.7075,47.6418,47.6981,326281.0
2023-06-15 14:00:00,50.79,50.83,50.77,50.82,524950.0,47.6887,47.7263,47.6699,47.7169,524950.0
2023-06-15 14:30:00,50.83,50.89,50.82,50.87,672201.0,47.7263,47.7826,47.7169,47.7638,672201.0
2023-06-15 15:00:00,50.87,50.88,50.84,50.87,556162.0,47.7638,47.7732,47.7357,47.7638,556162.0
2023-06-15 15:30:00,50.86,50.91,50.85,50.91,1756955.0,47.7544,47.8014,47.7451,47.8014,1756955.0
2023-06-16 09:30:00,50.96,50.97,50.76,50.78,760630.0,47.8483,47.8577,47.6606,47.6793,760630.0
2023-06-16 10:00:00,50.78,50.88,50.65,50.76,1119931.0,47.6793,47.7732,47.5573,47.6606,1119931.0
2023-06-16 10:30:00,50.77,50.83,50.64,50.73,874275.0,47.6699,47.7263,47.5479,47.6324,874275.0
2023-06-16 11:00:00,50.72,50.78,50.68,50.71,705146.0,47.623,47.6793,47.5854,47.6136,705146.0
2023-06-16 11:30:00,50.72,50.76,50.59,50.67,725114.0,47.623,47.6606,47.5009,47.5761,725114.0
2023-06-16 12:00:00,50.67,50.72,50.66,50.71,564157.0,47.5761,47.623,47.5667,47.6136,564157.0
2023-06-16 12:30:00,50.7,50.79,50.7,50.79,492785.0,47.6042,47.6887,47.6042,47.6887,492785.0
2023-06-16 13:00:00,50.79,50.8,50.73,50.76,920131.0,47.6887,47.6981,47.6324,47.6606,920131.0
2023-06-16 13:30:00,50.76,50.78,50.74,50.77,533847.0,47.6606,47.6793,47.6418,47.6699,533847.0
2023-06-16 14:00:00,50.78,50.78,50.74,50.76,399508.0,47.6793,47.6793,47.6418,47.6606,399508.0
2023-06-16 14:30:00,50.76,50.78,50.72,50.74,705716.0,47.6606,47.6793,47.623,47.6418,705716.0
2023-06-16 15:00:00,50.75,50.75,50.68,50.7,3622601.0,47.6512,47.6512,47.5854,47.6042,3622601.0
2023-06-16 15:30:00,50.7,50.74,50.67,50.71,2081466.0,47.6042,47.6418,47.5761,47.6136,2081466.0
2023-06-20 09:30:00,50.06,50.11,49.9,49.91,1829252.0,47.0033,47.0502,46.8531,46.8625,1829252.0
2023-06-20 10:00:00,49.91,49.91,49.71,49.73,1256850.0,46.8625,46.8625,46.6747,46.6934,1256850.0
2023-06-20 10:30:00,49.72,49.81,49.7,49.78,852083.0,46.6841,46.7686,46.6653,46.7404,852083.0
2023-06-20 11:00:00,49.78,49.85,49.74,49.76,714597.0,46.7404,46.8061,46.7028,46.7216,714597.0
2023-06-20 11:30:00,49.77,49.79,49.72,49.73,762938.0,46.731,46.7498,46.6841,46.6934,762938.0
2023-06-20 12:00:00,49.73,49.8,49.68,49.79,507650.0,46.6934,46.7592,46.6465,46.7498,507650.0
2023-06-20 12:30:00,49.8,49.82,49.77,49.8,973284.0,46.7592,46.778,46.731,46.7592,973284.0
2023-06-20 13:00:00,49.8,49.85,49.77,49.82,750493.0,46.7592,46.8061,46.731,46.778,750493.0
2023-06-20 13:30:00,49.82,49.84,49.78,49.8,431052.0,46.778,46.7967,46.7404,46.7592,431052.0
2023-06-20 14:00:00,49.8,49.82,49.78,49.82,481457.0,46.7592,46.778,46.7404,46.778,481457.0
2023-06-20 14:30:00,49.82,49.82,49.76,49.79,498662.0,46.778,46.778,46.7216,46.7498,498662.0
2023-06-20 15:00:00,49.8,49.81,49.77,49.8,821084.0,46.7592,46.7686,46.731,46.7592,821084.0
2023-06-20 15:30:00,49.8,49.86,49.78,49.8,1384466.0,46.7592,46.8155,46.7404,46.7592,1384466.0
2023-06-21 09:30:00,49.58,49.68,49.56,49.58,1390520.0,46.5526,46.6465,46.5338,46.5526,1390520.0
2023-06-21 10:00:00,49.58,49.63,49.52,49.59,736618.0,46.5526,46.5996,46.4963,46.562,736618.0
2023-06-21 10:30:00,49.61,49.63,49.51,49.55,751380.0,46.5808,46.5996,46.4869,46.5244,751380.0
2023-06-21 11:00:00,49.55,49.57,49.43,49.51,668060.0,46.5244,46.5432,46.4118,46.4869,668060.0
2023-06-21 11:30:00,49.52,49.6,49.51,49.54,631658.0,46.4963,46.5714,46.4869,46.515,631658.0
2023-06-21 12:00:00,49.54,49.62,49.52,49.6,299586.0,46.515,46.5902,46.4963,46.5714,299586.0
2023-06-21 12:30:00,49.6,49.62,49.56,49.58,294792.0,46.5714,46.5902,46.5338,46.5526,294792.0
2023-06-21 13:00:00,49.58,49.6,49.55,49.57,299734.0,46.5526,46.5714,46.5244,46.5432,299734.0
2023-06-21 13:30:00,49.58,49.65,49.57,49.65,257687.0,46.5526,46.6183,46.5432,46.6183,257687.0
2023-06-21 14:00:00,49.65,49.7,49.63,49.7,546245.0,46.6183,46.6653,46.5996,46.6653,546245.0
2023-06-21 14:30:00,49.69,49.7,49.66,49.67,364122.0,46.6559,46.6653,46.6277,46.6371,364122.0
2023-06-21 15:00:00,49.67,49.68,49.62,49.62,562133.0,46.6371,46.6465,46.5902,46.5902,562133.0
2023-06-21 15:30:00,49.63,49.64,49.58,49.62,1521959.0,46.5996,46.6089,46.5526,46.5902,1521959.0
2023-06-22 09:30:00,49.33,49.45,49.23,49.43,1094973.0,46.3179,46.4305,46.224,46.4118,1094973.0
2023-06-22 10:00:00,49.43,49.49,49.37,49.44,624766.0,46.4118,46.4681,46.3554,46.4212,624766.0
2023-06-22 10:30:00,49.44,49.47,49.35,49.39,544272.0,46.4212,46.4493,46.3367,46.3742,544272.0
2023-06-22 11:00:00,49.39,49.47,49.36,49.38,735440.0,46.3742,46.4493,46.346,46.3648,735440.0
2023-06-22 11:30:00,49.38,49.47,49.37,49.42,585188.0,46.3648,46.4493,46.3554,46.4024,585188.0
2023-06-22 12:00:00,49.41,49.41,49.36,49.38,472105.0,46.393,46.393,46.346,46.3648,472105.0
2023-06-22 12:30:00,49.39,49.43,49.38,49.41,295394.0,46.3742,46.4118,46.3648,46.393,295394.0
2023-06-22 13:00:00,49.42,49.42,49.35,49.39,412906.0,46.4024,46.4024,46.3367,46.3742,412906.0
2023-06-22 13:30:00,49.4,49.43,49.37,49.43,242558.0,46.3836,46.4118,46.3554,46.4118,242558.0
2023-06-22 14:00:00,49.43,49.48,49.42,49.48,284162.0,46.4118,46.4587,46.4024,46.4587,284162.0
2023-06-22 14:30:00,49.47,49.49,49.43,49.46,380346.0,46.4493,46.4681,46.4118,46.4399,380346.0
2023-06-22 15:00:00,49.46,49.47,49.39,49.39,215418.0,46.4399,46.4493,46.3742,46.3742,215418.0
2023-06-22 15:30:00,49.4,49.46,49.37,49.44,567058.0,46.3836,46.4399,46.3554,46.4212,567058.0
2023-06-23 09:30:00,48.81,48.81,48.6,48.63,615771.0,45.8296,45.8296,45.6324,45.6606,615771.0
2023-06-23 10:00:00,48.63,48.75,48.6,48.71,565335.0,45.6606,45.7733,45.6324,45.7357,565335.0
2023-06-23 10:30:00,48.71,48.76,48.67,48.69,498149.0,45.7357,45.7827,45.6982,45.717,498149.0
2023-06-23 11:00:00,48.7,48.72,48.64,48.67,518819.0,45.7263,45.7451,45.67,45.6982,518819.0
2023-06-23 11:30:00,48.67,48.74,48.66,48.69,207744.0,45.6982,45.7639,45.6888,45.717,207744.0
2023-06-23 12:00:00,48.68,48.73,48.66,48.72,343808.0,45.7076,45.7545,45.6888,45.7451,343808.0
2023-06-23 12:30:00,48.73,48.76,48.72,48.72,291315.0,45.7545,45.7827,45.7451,45.7451,291315.0
2023-06-23 13:00:00,48.73,48.79,48.7,48.77,215252.0,45.7545,45.8108,45.7263,45.7921,215252.0
2023-06-23 13:30:00,48.77,48.78,48.75,48.77,431756.0,45.7921,45.8015,45.7733,45.7921,431756.0
2023-06-23 14:00:00,48.77,48.77,48.72,48.73,229291.0,45.7921,45.7921,45.7451,45.7545,229291.0
2023-06-23 14:30:00,48.73,48.73,48.68,48.71,395472.0,45.7545,45.7545,45.7076,45.7357,395472.0
2023-06-23 15:00:00,48.7,48.71,48.67,48.69,633639.0,45.7263,45.7357,45.6982,45.717,633639.0
2023-06-23 15:30:00,48.69,48.74,48.67,48.74,1484653.0,45.717,45.7639,45.6982,45.7639,1484653.0
2023-06-26 09:30:00,48.95,49.12,48.91,49.07,952300.0,45.9611,46.1207,45.9235,46.0737,952300.0
2023-06-26 10:00:00,49.07,49.08,48.98,48.98,402915.0,46.0737,46.0831,45.9892,45.9892,402915.0
2023-06-26 10:30:00,48.98,48.98,48.9,48.96,243241.0,45.9892,45.9892,45.9141,45.9705,243241.0
2023-06-26 11:00:00,48.96,48.98,48.89,48.91,326616.0,45.9705,45.9892,45.9047,45.9235,326616.0
2023-06-26 11:30:00,48.9,48.97,48.9,48.96,317044.0,45.9141,45.9799,45.9141,45.9705,317044.0
2023-06-26 12:00:00,48.96,48.96,48.88,48.9,839626.0,45.9705,45.9705,45.8953,45.9141,839626.0
2023-06-26 12:30:00,48.9,49.0,48.87,48.98,3006463.0,45.9141,46.008,45.886,45.9892,3006463.0
2023-06-26 13:00:00,48.98,48.99,48.95,48.98,451397.0,45.9892,45.9986,45.9611,45.9892,451397.0
2023-06-26 13:30:00,48.98,48.99,48.95,48.96,561877.0,45.9892,45.9986,45.9611,45.9705,561877.0
2023-06-26 14:00:00,48.95,48.98,48.94,48.98,414442.0,45.9611,45.9892,45.9517,45.9892,414442.0
2023-06-26 14:30:00,48.98,49.03,48.97,49.02,649224.0,45.9892,46.0362,45.9799,46.0268,649224.0
2023-06-26 15:00:00,49.02,49.03,49.0,49.02,734232.0,46.0268,46.0362,46.008,46.0268,734232.0
2023-06-26 15:30:00,49.02,49.03,48.91,48.92,3009794.0,46.0268,46.0362,45.9235,45.9329,3009794.0
2023-06-27 09:30:00,49.26,49.37,49.23,49.3,600798.0,46.2521,46.3554,46.224,46.2897,600798.0
2023-06-27 10:00:00,49.29,49.29,49.16,49.26,400473.0,46.2803,46.2803,46.1583,46.2521,400473.0
2023-06-27 10:30:00,49.27,49.3,49.24,49.29,537310.0,46.2615,46.2897,46.2334,46.2803,537310.0
2023-06-27 11:00:00,49.29,49.3,49.19,49.29,636349.0,46.2803,46.2897,46.1864,46.2803,636349.0
2023-06-27 11:30:00,49.3,49.33,49.28,49.29,329174.0,46.2897,46.3179,46.2709,46.2803,329174.0
2023-06-27 12:00:00,49.29,49.34,49.27,49.33,324237.0,46.2803,46.3273,46.2615,46.3179,324237.0
2023-06-27 12:30:00,49.33,49.36,49.32,49.34,370254.0,46.3179,46.346,46.3085,46.3273,370254.0
2023-06-27 13:00:00,49.34,49.38,49.32,49.37,416283.0,46.3273,46.3648,46.3085,46.3554,416283.0
2023-06-27 13:30:00,49.36,49.41,49.35,49.39,342188.0,46.346,46.393,46.3367,46.3742,342188.0
2023-06-27 14:00:00,49.38,49.39,49.35,49.37,629823.0,46.3648,46.3742,46.3367,46.3554,629823.0
2023-06-27 14:30:00,49.38,49.4,49.36,49.38,439408.0,46.3648,46.3836,46.346,46.3648,439408.0
2023-06-27 15:00:00,49.38,49.41,49.37,49.4,575439.0,46.3648,46.393,46.3554,46.3836,575439.0
2023-06-27 15:30:00,49.4,49.42,49.37,49.39,663651.0,46.3836,46.4024,46.3554,46.3742,663651.0
2023-06-28 09:30:00,49.01,49.04,48.9,48.97,1322938.0,46.0174,46.0456,45.9141,45.9799,1322938.0
2023-06-28 10:00:00,48.97,49.02,48.91,49.02,421582.0,45.9799,46.0268,45.9235,46.0268,421582.0
2023-06-28 10:30:00,49.01,49.04,48.95,48.97,3349148.0,46.0174,46.0456,45.9611,45.9799,3349148.0
2023-06-28 11:00:00,48.97,49.07,48.96,49.04,1211028.0,45.9799,46.0737,45.9705,46.0456,1211028.0
2023-06-28 11:30:00,49.04,49.08,49.02,49.08,348175.0,46.0456,46.0831,46.0268,46.0831,348175.0
2023-06-28 12:00:00,49.08,49.14,49.06,49.09,277646.0,46.0831,46.1395,46.0644,46.0925,277646.0
2023-06-28 12:30:00,49.09,49.1,49.0,49.04,644353.0,46.0925,46.1019,46.008,46.0456,644353.0
2023-06-28 13:00:00,49.04,49.1,49.03,49.09,453936.0,46.0456,46.1019,46.0362,46.0925,453936.0
2023-06-28 13:30:00,49.09,49.12,49.03,49.04,435003.0,46.0925,46.1207,46.0362,46.0456,435003.0
2023-06-28 14:00:00,49.04,49.11,49.04,49.09,238779.0,46.0456,46.1113,46.0456,46.0925,238779.0
2023-06-28 14:30:00,49.09,49.12,49.08,49.11,394200.0,46.0925,46.1207,46.0831,46.1113,394200.0
2023-06-28 15:00:00,49.11,49.12,49.05,49.08,512985.0,46.1113,46.1207,46.055,46.0831,512985.0
2023-06-28 15:30:00,49.08,49.1,49.06,49.09,1000750.0,46.0831,46.1019,46.0644,46.0925,1000750.0
2023-06-29 09:30:00,48.74,48.85,48.72,48.78,815498.0,45.7639,45.8672,45.7451,45.8015,815498.0
2023-06-29 10:00:00,48.78,48.87,48.73,48.82,829519.0,45.8015,45.886,45.7545,45.839,829519.0
2023-06-29 10:30:00,48.83,48.84,48.77,48.83,356366.0,45.8484,45.8578,45.7921,45.8484,356366.0
2023-06-29 11:00:00,48.83,48.88,48.81,48.88,583038.0,45.8484,45.8953,45.8296,45.8953,583038.0
2023-06-29 11:30:00,48.88,48.89,48.83,48.88,436871.0,45.8953,45.9047,45.8484,45.8953,436871.0
2023-06-29 12:00:00,48.88,48.9,48.85,48.89,596721.0,45.8953,45.9141,45.8672,45.9047,596721.0
2023-06-29 12:30:00,48.9,48.9,48.84,48.86,418548.0,45.9141,45.9141,45.8578,45.8766,418548.0
2023-06-29 13:00:00,48.85,48.86,48.82,48.85,529476.0,45.8672,45.8766,45.839,45.8672,529476.0
2023-06-29 13:30:00,48.85,48.86,48.82,48.82,380757.0,45.8672,45.8766,45.839,45.839,380757.0
2023-06-29 14:00:00,48.83,48.85,48.78,48.83,604083.0,45.8484,45.8672,45.8015,45.8484,604083.0
2023-06-29 14:30:00,48.83,48.84,48.81,48.82,556342.0,45.8484,45.8578,45.8296,45.839,556342.0
2023-06-29 15:00:00,48.83,48.87,48.82,48.86,349861.0,45.8484,45.886,45.839,45.8766,349861.0
2023-06-29 15:30:00,48.85,48.87,48.82,48.86,588119.0,45.8672,45.886,45.839,45.8766,588119.0
2023-06-30 09:30:00,49.25,49.37,49.15,49.34,555923.0,46.2428,46.3554,46.1489,46.3273,555923.0
2023-06-30 10:00:00,49.35,49.45,49.33,49.4,506609.0,46.3367,46.4305,46.3179,46.3836,506609.0
2023-06-30 10:30:00,49.41,49.42,49.25,49.28,589502.0,46.393,46.4024,46.2428,46.2709,589502.0
2023-06-30 11:00:00,49.29,49.34,49.27,49.29,576144.0,46.2803,46.3273,46.2615,46.2803,576144.0
2023-06-30 11:30:00,49.29,49.32,49.28,49.32,328369.0,46.2803,46.3085,46.2709,46.3085,328369.0
2023-06-30 12:00:00,49.32,49.34,49.29,49.32,629375.0,46.3085,46.3273,46.2803,46.3085,629375.0
2023-06-30 12:30:00,49.32,49.38,49.31,49.38,522997.0,46.3085,46.3648,46.2991,46.3648,522997.0
2023-06-30 13:00:00,49.38,49.39,49.33,49.34,365330.0,46.3648,46.3742,46.3179,46.3273,365330.0
2023-06-30 13:30:00,49.34,49.36,49.3,49.32,383359.0,46.3273,46.346,46.2897,46.3085,383359.0
2023-06-30 14:00:00,49.32,49.37,49.32,49.37,1133467.0,46.3085,46.3554,46.3085,46.3554,1133467.0
2023-06-30 14:30:00,49.36,49.37,49.31,49.33,716770.0,46.346,46.3554,46.2991,46.3179,716770.0
2023-06-30 15:00:00,49.33,49.34,49.31,49.33,890455.0,46.3179,46.3273,46.2991,46.3179,890455.0
2023-06-30 15:30:00,49.33,49.36,49.26,49.27,2491469.0,46.3179,46.346,46.2521,46.2615,2491469.0
2023-07-03 09:30:00,49.85,50.06,49.85,49.99,714667.0,46.8061,47.0033,46.8061,46.9376,714667.0
2023-07-03 10:00:00,49.99,50.07,49.94,49.95,1055886.0,46.9376,47.0127,46.8906,46.9,1055886.0
2023-07-03 10:30:00,49.96,49.96,49.86,49.88,616643.0,46.9094,46.9094,46.8155,46.8343,616643.0
2023-07-03 11:00:00,49.89,49.9,49.83,49.84,491637.0,46.8437,46.8531,46.7873,46.7967,491637.0
2023-07-03 11:30:00,49.84,49.86,49.77,49.79,804669.0,46.7967,46.8155,46.731,46.7498,804669.0
2023-07-03 12:00:00,49.78,49.82,49.77,49.82,479046.0,46.7404,46.778,46.731,46.778,479046.0
2023-07-03 12:30:00,49.82,49.85,49.8,49.84,576708.0,46.778,46.8061,46.7592,46.7967,576708.0
2023-07-05 09:30:00,49.65,49.67,49.53,49.56,1039886.0,46.6183,46.6371,46.5057,46.5338,1039886.0
2023-07-05 10:00:00,49.57,49.67,49.57,49.65,632969.0,46.5432,46.6371,46.5432,46.6183,632969.0
2023-07-05 10:30:00,49.64,49.66,49.54,49.55,668625.0,46.6089,46.6277,46.515,46.5244,668625.0
2023-07-05 11:00:00,49.55,49.6,49.52,49.59,518263.0,46.5244,46.5714,46.4963,46.562,518263.0
2023-07-05 11:30:00,49.58,49.61,49.54,49.55,312215.0,46.5526,46.5808,46.515,46.5244,312215.0
2023-07-05 12:00:00,49.55,49.56,49.5,49.55,236270.0,46.5244,46.5338,46.4775,46.5244,236270.0
2023-07-05 12:30:00,49.55,49.56,49.49,49.52,227532.0,46.5244,46.5338,46.4681,46.4963,227532.0
2023-07-05 13:00:00,49.52,49.56,49.51,49.55,143752.0,46.4963,46.5338,46.4869,46.5244,143752.0
2023-07-05 13:30:00,49.55,49.58,49.54,49.58,219893.0,46.5244,46.5526,46.515,46.5526,219893.0
2023-07-05 14:00:00,49.57,49.61,49.48,49.52,377481.0,46.5432,46.5808,46.4587,46.4963,377481.0
2023-07-05 14:30:00,49.51,49.58,49.51,49.55,366360.0,46.4869,46.5526,46.4869,46.5244,366360.0
2023-07-05 15:00:00,49.55,49.57,49.55,49.55,346062.0,46.5244,46.5432,46.5244,46.5244,346062.0
2023-07-05 15:30:00,49.55,49.57,49.55,49.57,517112.0,46.5244,46.5432,46.5244,46.5432,517112.0
2023-07-06 09:30:00,48.87,48.93,48.71,48.75,698146.0,45.886,45.9423,45.7357,45.7733,698146.0
2023-07-06 10:00:00,48.74,48.75,48.54,48.55,1101094.0,45.7639,45.7733,45.5761,45.5855,1101094.0
2023-07-06 10:30:00,48.55,48.57,48.48,48.48,453721.0,45.5855,45.6043,45.5198,45.5198,453721.0
2023-07-06 11:00:00,48.49,48.52,48.42,48.46,452259.0,45.5292,45.5573,45.4634,45.501,452259.0
2023-07-06 11:30:00,48.46,48.53,48.45,48.5,704782.0,45.501,45.5667,45.4916,45.5386,704782.0
2023-07-06 12:00:00,48.51,48.55,48.49,48.49,378635.0,45.5479,45.5855,45.5292,45.5292,378635.0
2023-07-06 12:30:00,48.49,48.55,48.48,48.54,363388.0,45.5292,45.5855,45.5198,45.5761,363388.0
2023-07-06 13:00:00,48.54,48.6,48.53,48.57,203032.0,45.5761,45.6324,45.5667,45.6043,203032.0
2023-07-06 13:30:00,48.57,48.58,48.53,48.58,228676.0,45.6043,45.6137,45.5667,45.6137,228676.0
2023-07-06 14:00:00,48.57,48.59,48.54,48.55,407923.0,45.6043,45.6231,45.5761,45.5855,407923.0
2023-07-06 14:30:00,48.55,48.6,48.55,48.57,467871.0,45.5855,45.6324,45.5855,45.6043,467871.0
2023-07-06 15:00:00,48.57,48.58,48.54,48.58,329621.0,45.6043,45.6137,45.5761,45.6137,329621.0
2023-07-06 15:30:00,48.58,48.62,48.56,48.62,811717.0,45.6137,45.6512,45.5949,45.6512,811717.0
2023-07-07 09:30:00,48.76,49.05,48.75,49.0,1669184.0,45.7827,46.055,45.7733,46.008,1669184.0
2023-07-07 10:00:00,49.0,49.03,48.94,48.99,823154.0,46.008,46.0362,45.9517,45.9986,823154.0
2023-07-07 10:30:00,48.99,49.11,48.96,49.08,284079.0,45.9986,46.1113,45.9705,46.0831,284079.0
2023-07-07 11:00:00,49.07,49.16,49.06,49.13,308933.0,46.0737,46.1583,46.0644,46.1301,308933.0
2023-07-07 11:30:00,49.12,49.2,49.12,49.18,395992.0,46.1207,46.1958,46.1207,46.177,395992.0
2023-07-07 12:00:00,49.19,49.26,49.17,49.25,377540.0,46.1864,46.2521,46.1676,46.2428,377540.0
2023-07-07 12:30:00,49.25,49.34,49.25,49.33,520006.0,46.2428,46.3273,46.2428,46.3179,520006.0
2023-07-07 13:00:00,49.33,49.37,49.3,49.37,497772.0,46.3179,46.3554,46.2897,46.3554,497772.0
2023-07-07 13:30:00,49.37,49.38,49.3,49.33,334552.0,46.3554,46.3648,46.2897,46.3179,334552.0
2023-07-07 14:00:00,49.32,49.34,49.31,49.34,311374.0,46.3085,46.3273,46.2991,46.3273,311374.0
2023-07-07 14:30:00,49.34,49.34,49.28,49.29,638974.0,46.3273,46.3273,46.2709,46.2803,638974.0
2023-07-07 15:00:00,49.28,49.3,49.23,49.24,562444.0,46.2709,46.2897,46.224,46.2334,562444.0
2023-07-07 15:30:00,49.25,49.27,49.14,49.17,757407.0,46.2428,46.2615,46.1395,46.1676,757407.0
2023-07-10 09:30:00,48.83,49.05,48.83,49.01,728049.0,45.8484,46.055,45.8484,46.0174,728049.0
2023-07-10 10:00:00,49.01,49.16,49.01,49.05,414675.0,46.0174,46.1583,46.0174,46.055,414675.0
2023-07-10 10:30:00,49.05,49.08,48.98,49.06,385793.0,46.055,46.0831,45.9892,46.0644,385793.0
2023-07-10 11:00:00,49.07,49.11,49.04,49.09,477691.0,46.0737,46.1113,46.0456,46.0925,477691.0
2023-07-10 11:30:00,49.09,49.16,49.06,49.15,334992.0,46.0925,46.1583,46.0644,46.1489,334992.0
2023-07-10 12:00:00,49.14,49.14,49.06,49.13,485203.0,46.1395,46.1395,46.0644,46.1301,485203.0
2023-07-10 12:30:00,49.12,49.14,49.11,49.13,433765.0,46.1207,46.1395,46.1113,46.1301,433765.0
2023-07-10 13:00:00,49.13,49.16,49.12,49.15,355566.0,46.1301,46.1583,46.1207,46.1489,355566.0
2023-07-10 13:30:00,49.14,49.18,49.14,49.16,253917.0,46.1395,46.177,46.1395,46.1583,253917.0
2023-07-10 14:00:00,49.17,49.19,49.14,49.19,448570.0,46.1676,46.1864,46.1395,46.1864,448570.0
2023-07-10 14:30:00,49.19,49.19,49.16,49.18,286222.0,46.1864,46.1864,46.1583,46.177,286222.0
2023-07-10 15:00:00,49.18,49.18,49.16,49.18,503816.0,46.177,46.177,46.1583,46.177,503816.0
2023-07-10 15:30:00,49.18,49.18,49.15,49.18,929435.0,46.177,46.177,46.1489,46.177,929435.0
2023-07-11 09:30:00,49.46,49.63,49.42,49.46,1461437.0,46.4399,46.5996,46.4024,46.4399,1461437.0
2023-07-11 10:00:00,49.46,49.46,49.28,49.42,769132.0,46.4399,46.4399,46.2709,46.4024,769132.0
2023-07-11 10:30:00,49.42,49.47,49.39,49.42,675404.0,46.4024,46.4493,46.3742,46.4024,675404.0
2023-07-11 11:00:00,49.42,49.49,49.39,49.46,751827.0,46.4024,46.4681,46.3742,46.4399,751827.0
2023-07-11 11:30:00,49.46,49.5,49.44,49.47,394419.0,46.4399,46.4775,46.4212,46.4493,394419.0
2023-07-11 12:00:00,49.48,49.52,49.47,49.5,544500.0,46.4587,46.4963,46.4493,46.4775,544500.0
2023-07-11 12:30:00,49.5,49.57,49.48,49.54,410526.0,46.4775,46.5432,46.4587,46.515,410526.0
2023-07-11 13:00:00,49.55,49.59,49.55,49.59,370639.0,46.5244,46.562,46.5244,46.562,370639.0
2023-07-11 13:30:00,49.59,49.6,49.56,49.6,281400.0,46.562,46.5714,46.5338,46.5714,281400.0
2023-07-11 14:00:00,49.6,49.62,49.55,49.57,375063.0,46.5714,46.5902,46.5244,46.5432,375063.0
2023-07-11 14:30:00,49.58,49.64,49.57,49.64,307461.0,46.5526,46.6089,46.5432,46.6089,307461.0
2023-07-11 15:00:00,49.64,49.68,49.63,49.68,270163.0,46.6089,46.6465,46.5996,46.6465,270163.0
2023-07-11 15:30:00,49.68,49.71,49.64,49.69,689029.0,46.6465,46.6747,46.6089,46.6559,689029.0
2023-07-12 09:30:00,50.39,50.48,50.36,50.46,794550.0,47.3131,47.3977,47.285,47.3789,794550.0
2023-07-12 10:00:00,50.46,50.57,50.44,50.52,1890066.0,47.3789,47.4822,47.3601,47.4352,1890066.0
2023-07-12 10:30:00,50.52,50.65,50.51,50.65,493176.0,47.4352,47.5573,47.4258,47.5573,493176.0
2023-07-12 11:00:00,50.65,50.65,50.56,50.64,895529.0,47.5573,47.5573,47.4728,47.5479,895529.0
2023-07-12 11:30:00,50.64,50.65,50.51,50.55,618315.0,47.5479,47.5573,47.4258,47.4634,618315.0
2023-07-12 12:00:00,50.55,50.65,50.52,50.63,873777.0,47.4634,47.5573,47.4352,47.5385,873777.0
2023-07-12 12:30:00,50.63,50.67,50.62,50.65,593725.0,47.5385,47.5761,47.5291,47.5573,593725.0
2023-07-12 13:00:00,50.65,50.71,50.6,50.7,446857.0,47.5573,47.6136,47.5103,47.6042,446857.0
2023-07-12 13:30:00,50.7,50.72,50.67,50.7,776774.0,47.6042,47.623,47.5761,47.6042,776774.0
2023-07-12 14:00:00,50.7,50.74,50.68,50.73,646759.0,47.6042,47.6418,47.5854,47.6324,646759.0
2023-07-12 14:30:00,50.73,50.74,50.69,50.72,567220.0,47.6324,47.6418,47.5948,47.623,567220.0
2023-07-12 15:00:00,50.71,50.73,50.64,50.68,729461.0,47.6136,47.6324,47.5479,47.5854,729461.0
2023-07-12 15:30:00,50.68,50.71,50.67,50.69,623465.0,47.5854,47.6136,47.5761,47.5948,623465.0
2023-07-13 09:30:00,50.94,51.09,50.94,51.09,1298214.0,47.8296,47.9704,47.8296,47.9704,1298214.0
2023-07-13 10:00:00,51.08,51.1,51.04,51.07,787977.0,47.961,47.9798,47.9235,47.9516,787977.0
2023-07-13 10:30:00,51.06,51.18,51.06,51.18,848862.0,47.9422,48.0549,47.9422,48.0549,848862.0
2023-07-13 11:00:00,51.18,51.18,51.08,51.13,509406.0,48.0549,48.0549,47.961,48.008,509406.0
2023-07-13 11:30:00,51.13,51.16,51.08,51.13,337747.0,48.008,48.0361,47.961,48.008,337747.0
2023-07-13 12:00:00,51.13,51.21,51.11,51.2,744794.0,48.008,48.0831,47.9892,48.0737,744794.0
2023-07-13 12:30:00,51.2,51.23,51.19,51.21,568518.0,48.0737,48.1019,48.0643,48.0831,568518.0
2023-07-13 13:00:00,51.22,51.24,51.18,51.22,327859.0,48.0925,48.1112,48.0549,48.0925,327859.0
2023-07-13 13:30:00,51.22,51.29,51.2,51.29,354809.0,48.0925,48.1582,48.0737,48.1582,354809.0
2023-07-13 14:00:00,51.29,51.32,51.28,51.29,945957.0,48.1582,48.1864,48.1488,48.1582,945957.0
2023-07-13 14:30:00,51.29,51.3,51.25,51.29,1481730.0,48.1582,48.1676,48.1206,48.1582,1481730.0
2023-07-13 15:00:00,51.29,51.3,51.25,51.28,996118.0,48.1582,48.1676,48.1206,48.1488,996118.0
2023-07-13 15:30:00,51.28,51.31,51.26,51.27,1795792.0,48.1488,48.177,48.13,48.1394,1795792.0
2023-07-14 09:30:00,51.15,51.15,50.96,51.1,1052595.0,48.0267,48.0267,47.8483,47.9798,1052595.0
2023-07-14 10:00:00,51.09,51.16,50.99,51.09,632328.0,47.9704,48.0361,47.8765,47.9704,632328.0
2023-07-14 10:30:00,51.09,51.12,51.0,51.11,789661.0,47.9704,47.9986,47.8859,47.9892,789661.0
2023-07-14 11:00:00,51.11,51.17,51.08,51.14,341712.0,47.9892,48.0455,47.961,48.0174,341712.0
2023-07-14 11:30:00,51.14,51.17,51.08,51.11,294827.0,48.0174,48.0455,47.961,47.9892,294827.0
2023-07-14 12:00:00,51.11,51.13,51.03,51.04,288310.0,47.9892,48.008,47.9141,47.9235,288310.0
2023-07-14 12:30:00,51.03,51.06,51.02,51.04,159792.0,47.9141,47.9422,47.9047,47.9235,159792.0
2023-07-14 13:00:00,51.04,51.05,50.99,51.03,176967.0,47.9235,47.9328,47.8765,47.9141,176967.0
2023-07-14 13:30:00,51.02,51.07,51.02,51.03,194519.0,47.9047,47.9516,47.9047,47.9141,194519.0
2023-07-14 14:00:00,51.04,51.06,51.02,51.03,263656.0,47.9235,47.9422,47.9047,47.9141,263656.0
2023-07-14 14:30:00,51.03,51.07,51.0,51.02,304351.0,47.9141,47.9516,47.8859,47.9047,304351.0
2023-07-14 15:00:00,51.02,51.04,50.98,51.0,400860.0,47.9047,47.9235,47.8671,47.8859,400860.0
2023-07-14 15:30:00,51.0,51.03,50.97,51.01,630883.0,47.8859,47.9141,47.8577,47.8953,630883.0
2023-07-17 09:30:00,50.82,51.0,50.62,50.99,829690.0,47.7169,47.8859,47.5291,47.8765,829690.0
2023-07-17 10:00:00,51.0,51.04,50.91,51.01,486077.0,47.8859,47.9235,47.8014,47.8953,486077.0
2023-07-17 10:30:00,51.01,51.02,50.97,51.0,505190.0,47.8953,47.9047,47.8577,47.8859,505190.0
2023-07-17 11:00:00,51.0,51.01,50.89,50.9,447165.0,47.8859,47.8953,47.7826,47.792,447165.0
2023-07-17 11:30:00,50.9,51.02,50.9,51.02,244885.0,47.792,47.9047,47.792,47.9047,244885.0
2023-07-17 12:00:00,51.02,51.05,51.0,51.01,200746.0,47.9047,47.9328,47.8859,47.8953,200746.0
2023-07-17 12:30:00,51.01,51.04,50.99,51.04,163825.0,47.8953,47.9235,47.8765,47.9235,163825.0
2023-07-17 13:00:00,51.04,51.05,50.99,51.01,153309.0,47.9235,47.9328,47.8765,47.8953,153309.0
2023-07-17 13:30:00,51.0,51.08,51.0,51.06,192677.0,47.8859,47.961,47.8859,47.9422,192677.0
2023-07-17 14:00:00,51.05,51.06,51.02,51.05,306472.0,47.9328,47.9422,47.9047,47.9328,306472.0
2023-07-17 14:30:00,51.05,51.06,51.02,51.06,367784.0,47.9328,47.9422,47.9047,47.9422,367784.0
2023-07-17 15:00:00,51.05,51.11,51.05,51.09,615676.0,47.9328,47.9892,47.9328,47.9704,615676.0
2023-07-17 15:30:00,51.09,51.11,51.07,51.1,874823.0,47.9704,47.9892,47.9516,47.9798,874823.0
2023-07-18 09:30:00,50.83,50.85,50.69,50.85,603349.0,47.7263,47.7451,47.5948,47.7451,603349.0
2023-07-18 10:00:00,50.84,50.94,50.81,50.94,336226.0,47.7357,47.8296,47.7075,47.8296,336226.0
2023-07-18 10:30:00,50.94,50.95,50.88,50.92,485965.0,47.8296,47.839,47.7732,47.8108,485965.0
2023-07-18 11:00:00,50.93,50.94,50.84,50.85,240216.0,47.8202,47.8296,47.7357,47.7451,240216.0
2023-07-18 11:30:00,50.85,50.85,50.76,50.83,414816.0,47.7451,47.7451,47.6606,47.7263,414816.0
2023-07-18 12:00:00,50.84,50.84,50.78,50.82,361204.0,47.7357,47.7357,47.6793,47.7169,361204.0
2023-07-18 12:30:00,50.82,50.82,50.68,50.69,332003.0,47.7169,47.7169,47.5854,47.5948,332003.0
2023-07-18 13:00:00,50.68,50.72,50.67,50.68,237824.0,47.5854,47.623,47.5761,47.5854,237824.0
2023-07-18 13:30:00,50.68,50.69,50.65,50.67,302046.0,47.5854,47.5948,47.5573,47.5761,302046.0
2023-07-18 14:00:00,50.66,50.77,50.64,50.76,307511.0,47.5667,47.6699,47.5479,47.6606,307511.0
2023-07-18 14:30:00,50.76,50.8,50.76,50.79,357636.0,47.6606,47.6981,47.6606,47.6887,357636.0
2023-07-18 15:00:00,50.79,50.79,50.75,50.79,337545.0,47.6887,47.6887,47.6512,47.6887,337545.0
2023-07-18 15:30:00,50.79,50.8,50.75,50.76,1176881.0,47.6887,47.6981,47.6512,47.6606,1176881.0
2023-07-19 09:30:00,50.84,51.04,50.83,50.9,542281.0,47.7357,47.9235,47.7263,47.792,542281.0
2023-07-19 10:00:00,50.91,50.91,50.75,50.76,569570.0,47.8014,47.8014,47.6512,47.6606,569570.0
2023-07-19 10:30:00,50.76,50.8,50.69,50.75,462263.0,47.6606,47.6981,47.5948,47.6512,462263.0
2023-07-19 11:00:00,50.75,50.83,50.72,50.81,346684.0,47.6512,47.7263,47.623,47.7075,346684.0
2023-07-19 11:30:00,50.81,50.82,50.68,50.69,969219.0,47.7075,47.7169,47.5854,47.5948,969219.0
2023-07-19 12:00:00,50.69,50.75,50.68,50.69,853183.0,47.5948,47.6512,47.5854,47.5948,853183.0
2023-07-19 12:30:00,50.69,50.7,50.64,50.7,845168.0,47.5948,47.6042,47.5479,47.6042,845168.0
2023-07-19 13:00:00,50.69,50.7,50.66,50.69,300960.0,47.5948,47.6042,47.5667,47.5948,300960.0
2023-07-19 13:30:00,50.69,50.72,50.67,50.69,309726.0,47.5948,47.623,47.5761,47.5948,309726.0
2023-07-19 14:00:00,50.69,50.7,50.63,50.68,365372.0,47.5948,47.6042,47.5385,47.5854,365372.0
2023-07-19 14:30:00,50.68,50.73,50.67,50.72,360611.0,47.5854,47.6324,47.5761,47.623,360611.0
2023-07-19 15:00:00,50.72,50.76,50.71,50.75,446533.0,47.623,47.6606,47.6136,47.6512,446533.0
2023-07-19 15:30:00,50.75,50.75,50.69,50.69,953441.0,47.6512,47.6512,47.5948,47.5948,953441.0
2023-07-20 09:30:00,50.5,50.58,50.4,50.55,2847288.0,47.4164,47.4915,47.3225,47.4634,2847288.0
2023-07-20 10:00:00,50.56,50.58,50.32,50.35,1883215.0,47.4728,47.4915,47.2474,47.2756,1883215.0
2023-07-20 10:30:00,50.34,50.35,50.25,50.34,1584884.0,47.2662,47.2756,47.1817,47.2662,1584884.0
2023-07-20 11:00:00,50.34,50.39,50.29,50.3,1386089.0,47.2662,47.3131,47.2193,47.2286,1386089.0
2023-07-20 11:30:00,50.3,50.32,50.25,50.28,2886223.0,47.2286,47.2474,47.1817,47.2099,2886223.0
2023-07-20 12:00:00,50.28,50.35,50.27,50.34,6159346.0,47.2099,47.2756,47.2005,47.2662,6159346.0
2023-07-20 12:30:00,50.34,50.38,50.3,50.37,4476252.0,47.2662,47.3038,47.2286,47.2944,4476252.0
2023-07-20 13:00:00,50.37,50.42,50.36,50.42,3725154.0,47.2944,47.3413,47.285,47.3413,3725154.0
2023-07-20 13:30:00,50.41,50.44,50.37,50.39,3469674.0,47.3319,47.3601,47.2944,47.3131,3469674.0
2023-07-20 14:00:00,50.4,50.41,50.3,50.31,4025424.0,47.3225,47.3319,47.2286,47.238,4025424.0
2023-07-20 14:30:00,50.3,50.34,50.3,50.33,6363287.0,47.2286,47.2662,47.2286,47.2568,6363287.0
2023-07-20 15:00:00,50.32,50.34,50.26,50.26,2423038.0,47.2474,47.2662,47.1911,47.1911,2423038.0
2023-07-20 15:30:00,50.27,50.31,50.26,50.3,3500607.0,47.2005,47.238,47.1911,47.2286,3500607.0
2023-07-21 09:30:00,50.42,50.51,50.3,50.35,781525.0,47.3413,47.4258,47.2286,47.2756,781525.0
2023-07-21 10:00:00,50.35,50.39,50.27,50.28,731451.0,47.2756,47.3131,47.2005,47.2099,731451.0
2023-07-21 10:30:00,50.28,50.32,50.26,50.29,960524.0,47.2099,47.2474,47.1911,47.2193,960524.0
2023-07-21 11:00:00,50.29,50.4,50.28,50.39,525701.0,47.2193,47.3225,47.2099,47.3131,525701.0
2023-07-21 11:30:00,50.39,50.39,50.31,50.34,1460821.0,47.3131,47.3131,47.238,47.2662,1460821.0
2023-07-21 12:00:00,50.34,50.35,50.3,50.33,640043.0,47.2662,47.2756,47.2286,47.2568,640043.0
2023-07-21 12:30:00,50.32,50.34,50.28,50.33,1426007.0,47.2474,47.2662,47.2099,47.2568,1426007.0
2023-07-21 13:00:00,50.33,50.37,50.31,50.34,1916622.0,47.2568,47.2944,47.238,47.2662,1916622.0
2023-07-21 13:30:00,50.34,50.35,50.32,50.34,492263.0,47.2662,47.2756,47.2474,47.2662,492263.0
2023-07-21 14:00:00,50.34,50.36,50.33,50.36,434737.0,47.2662,47.285,47.2568,47.285,434737.0
2023-07-21 14:30:00,50.35,50.36,50.3,50.31,391921.0,47.2756,47.285,47.2286,47.238,391921.0
2023-07-21 15:00:00,50.31,50.31,50.23,50.27,577863.0,47.238,47.238,47.1629,47.2005,577863.0
2023-07-21 15:30:00,50.28,50.3,50.25,50.29,815223.0,47.2099,47.2286,47.1817,47.2193,815223.0
2023-07-24 09:30:00,50.44,50.55,50.39,50.45,892059.0,47.3601,47.4634,47.3131,47.3695,892059.0
2023-07-24 10:00:00,50.46,50.65,50.46,50.65,714213.0,47.3789,47.5573,47.3789,47.5573,714213.0
2023-07-24 10:30:00,50.64,50.96,50.62,50.91,1089365.0,47.5479,47.8483,47.5291,47.8014,1089365.0
2023-07-24 11:00:00,50.91,51.05,50.91,50.96,1492836.0,47.8014,47.9328,47.8014,47.8483,1492836.0
2023-07-24 11:30:00,50.97,51.03,50.94,51.02,784951.0,47.8577,47.9141,47.8296,47.9047,784951.0
2023-07-24 12:00:00,51.02,51.04,50.94,51.04,1079112.0,47.9047,47.9235,47.8296,47.9235,1079112.0
2023-07-24 12:30:00,51.04,51.09,50.97,51.01,755268.0,47.9235,47.9704,47.8577,47.8953,755268.0
2023-07-24 13:00:00,51.01,51.02,50.98,51.02,1032084.0,47.8953,47.9047,47.8671,47.9047,1032084.0
2023-07-24 13:30:00,51.01,51.02,50.96,51.0,824641.0,47.8953,47.9047,47.8483,47.8859,824641.0
2023-07-24 14:00:00,51.0,51.01,50.98,51.0,838387.0,47.8859,47.8953,47.8671,47.8859,838387.0
2023-07-24 14:30:00,51.0,51.01,50.94,50.97,1083642.0,47.8859,47.8953,47.8296,47.8577,1083642.0
2023-07-24 15:00:00,50.97,50.98,50.92,50.93,570524.0,47.8577,47.8671,47.8108,47.8202,570524.0
2023-07-24 15:30:00,50.93,50.97,50.91,50.95,1329011.0,47.8202,47.8577,47.8014,47.839,1329011.0
2023-07-25 09:30:00,51.51,51.54,51.35,51.45,1203375.0,48.3648,48.3929,48.2145,48.3084,1203375.0
2023-07-25 10:00:00,51.45,51.52,51.4,51.45,1494562.0,48.3084,48.3741,48.2615,48.3084,1494562.0
2023-07-25 10:30:00,51.46,51.46,51.38,51.41,568109.0,48.3178,48.3178,48.2427,48.2709,568109.0
2023-07-25 11:00:00,51.41,51.44,51.3,51.32,956567.0,48.2709,48.299,48.1676,48.1864,956567.0
2023-07-25 11:30:00,51.33,51.41,51.31,51.4,917445.0,48.1957,48.2709,48.177,48.2615,917445.0
2023-07-25 12:00:00,51.4,51.43,51.38,51.39,766312.0,48.2615,48.2896,48.2427,48.2521,766312.0
2023-07-25 12:30:00,51.38,51.39,51.33,51.36,458974.0,48.2427,48.2521,48.1957,48.2239,458974.0
2023-07-25 13:00:00,51.36,51.38,51.34,51.37,1376113.0,48.2239,48.2427,48.2051,48.2333,1376113.0
2023-07-25 13:30:00,51.38,51.38,51.35,51.38,630716.0,48.2427,48.2427,48.2145,48.2427,630716.0
2023-07-25 14:00:00,51.38,51.41,51.37,51.41,1130001.0,48.2427,48.2709,48.2333,48.2709,1130001.0
2023-07-25 14:30:00,51.41,51.45,51.38,51.39,797465.0,48.2709,48.3084,48.2427,48.2521,797465.0
2023-07-25 15:00:00,51.39,51.43,51.38,51.39,811149.0,48.2521,48.2896,48.2427,48.2521,811149.0
2023-07-25 15:30:00,51.4,51.41,51.34,51.34,1295619.0,48.2615,48.2709,48.2051,48.2051,1295619.0
2023-07-26 09:30:00,51.08,51.42,51.06,51.41,1751505.0,47.961,48.2803,47.9422,48.2709,1751505.0
2023-07-26 10:00:00,51.41,51.43,51.31,51.36,2376468.0,48.2709,48.2896,48.177,48.2239,2376468.0
2023-07-26 10:30:00,51.37,51.41,51.34,51.35,618994.0,48.2333,48.2709,48.2051,48.2145,618994.0
2023-07-26 11:00:00,51.36,51.42,51.34,51.38,572438.0,48.2239,48.2803,48.2051,48.2427,572438.0
2023-07-26 11:30:00,51.38,51.46,51.37,51.45,1154971.0,48.2427,48.3178,48.2333,48.3084,1154971.0
2023-07-26 12:00:00,51.44,51.49,51.42,51.46,1159976.0,48.299,48.346,48.2803,48.3178,1159976.0
2023-07-26 12:30:00,51.47,51.5,51.44,51.5,809700.0,48.3272,48.3554,48.299,48.3554,809700.0
2023-07-26 13:00:00,51.5,51.51,51.48,51.49,471262.0,48.3554,48.3648,48.3366,48.346,471262.0
2023-07-26 13:30:00,51.48,51.49,51.41,51.43,426056.0,48.3366,48.346,48.2709,48.2896,426056.0
2023-07-26 14:00:00,51.42,51.54,51.37,51.43,1096175.0,48.2803,48.3929,48.2333,48.2896,1096175.0
2023-07-26 14:30:00,51.43,51.72,51.43,51.64,1689223.0,48.2896,48.5619,48.2896,48.4868,1689223.0
2023-07-26 15:00:00,51.65,51.67,51.45,51.55,1423912.0,48.4962,48.515,48.3084,48.4023,1423912.0
2023-07-26 15:30:00,51.55,51.61,51.53,51.6,1160034.0,48.4023,48.4587,48.3835,48.4493,1160034.0
2023-07-27 09:30:00,51.61,51.64,51.36,51.41,1272118.0,48.4587,48.4868,48.2239,48.2709,1272118.0
2023-07-27 10:00:00,51.41,51.41,51.27,51.32,1257583.0,48.2709,48.2709,48.1394,48.1864,1257583.0
2023-07-27 10:30:00,51.31,51.38,51.29,51.35,604726.0,48.177,48.2427,48.1582,48.2145,604726.0
2023-07-27 11:00:00,51.35,51.41,51.34,51.41,967220.0,48.2145,48.2709,48.2051,48.2709,967220.0
2023-07-27 11:30:00,51.41,51.47,51.4,51.44,509103.0,48.2709,48.3272,48.2615,48.299,509103.0
2023-07-27 12:00:00,51.44,51.47,51.4,51.47,540075.0,48.299,48.3272,48.2615,48.3272,540075.0
2023-07-27 12:30:00,51.47,51.48,51.43,51.45,284750.0,48.3272,48.3366,48.2896,48.3084,284750.0
2023-07-27 13:00:00,51.45,51.5,51.38,51.38,1009408.0,48.3084,48.3554,48.2427,48.2427,1009408.0
2023-07-27 13:30:00,51.38,51.39,51.3,51.31,422008.0,48.2427,48.2521,48.1676,48.177,422008.0
2023-07-27 14:00:00,51.31,51.31,51.12,51.12,790546.0,48.177,48.177,47.9986,47.9986,790546.0
2023-07-27 14:30:00,51.12,51.13,50.98,51.01,638038.0,47.9986,48.008,47.8671,47.8953,638038.0
2023-07-27 15:00:00,51.0,51.08,50.96,50.98,603451.0,47.8859,47.961,47.8483,47.8671,603451.0
2023-07-27 15:30:00,50.98,51.01,50.9,50.97,937742.0,47.8671,47.8953,47.792,47.8577,937742.0
2023-07-28 09:30:00,51.94,52.09,51.86,52.02,824211.0,48.7685,48.9093,48.6934,48.8436,824211.0
2023-07-28 10:00:00,52.02,52.17,52.02,52.06,1136530.0,48.8436,48.9845,48.8436,48.8812,1136530.0
2023-07-28 10:30:00,52.06,52.11,52.0,52.07,384635.0,48.8812,48.9281,48.8248,48.8906,384635.0
2023-07-28 11:00:00,52.06,52.17,52.05,52.16,1218451.0,48.8812,48.9845,48.8718,48.9751,1218451.0
2023-07-28 11:30:00,52.15,52.19,52.13,52.17,736057.0,48.9657,49.0032,48.9469,48.9845,736057.0
2023-07-28 12:00:00,52.17,52.19,52.09,52.19,623468.0,48.9845,49.0032,48.9093,49.0032,623468.0
2023-07-28 12:30:00,52.19,52.2,52.1,52.12,1356026.0,49.0032,49.0126,48.9187,48.9375,1356026.0
2023-07-28 13:00:00,52.11,52.15,52.07,52.11,364275.0,48.9281,48.9657,48.8906,48.9281,364275.0
2023-07-28 13:30:00,52.1,52.14,52.03,52.14,711170.0,48.9187,48.9563,48.853,48.9563,711170.0
2023-07-28 14:00:00,52.13,52.16,52.1,52.14,400718.0,48.9469,48.9751,48.9187,48.9563,400718.0
2023-07-28 14:30:00,52.14,52.19,52.1,52.15,529445.0,48.9563,49.0032,48.9187,48.9657,529445.0
2023-07-28 15:00:00,52.15,52.19,52.13,52.16,359772.0,48.9657,49.0032,48.9469,48.9751,359772.0
2023-07-28 15:30:00,52.16,52.18,52.14,52.17,751251.0,48.9751,48.9938,48.9563,48.9845,751251.0
2023-07-31 09:30:00,52.01,52.25,51.95,52.1,1211254.0,48.8342,49.0596,48.7779,48.9187,1211254.0
2023-07-31 10:00:00,52.1,52.19,52.08,52.18,868675.0,48.9187,49.0032,48.9,48.9938,868675.0
2023-07-31 10:30:00,52.18,52.22,52.13,52.22,987870.0,48.9938,49.0314,48.9469,49.0314,987870.0
2023-07-31 11:00:00,52.22,52.24,52.17,52.23,440789.0,49.0314,49.0502,48.9845,49.0408,440789.0
2023-07-31 11:30:00,52.23,52.25,52.17,52.21,1528269.0,49.0408,49.0596,48.9845,49.022,1528269.0
2023-07-31 12:00:00,52.21,52.23,52.19,52.22,688913.0,49.022,49.0408,49.0032,49.0314,688913.0
2023-07-31 12:30:00,52.22,52.23,52.19,52.21,1287935.0,49.0314,49.0408,49.0032,49.022,1287935.0
2023-07-31 13:00:00,52.2,52.23,52.17,52.21,747305.0,49.0126,49.0408,48.9845,49.022,747305.0
2023-07-31 13:30:00,52.21,52.27,52.2,52.27,606825.0,49.022,49.0784,49.0126,49.0784,606825.0
2023-07-31 14:00:00,52.27,52.29,52.23,52.25,1819976.0,49.0784,49.0971,49.0408,49.0596,1819976.0
2023-07-31 14:30:00,52.25,52.3,52.24,52.29,471725.0,49.0596,49.1065,49.0502,49.0971,471725.0
2023-07-31 15:00:00,52.29,52.29,52.26,52.28,479434.0,49.0971,49.0971,49.069,49.0877,479434.0
2023-07-31 15:30:00,52.28,52.28,52.22,52.22,1975656.0,49.0877,49.0877,49.0314,49.0314,1975656.0
2023-08-01 09:30:00,51.8,51.81,51.65,51.77,1347190.0,48.6371,48.6464,48.4962,48.6089,1347190.0
2023-08-01 10:00:00,51.77,51.86,51.69,51.75,1137091.0,48.6089,48.6934,48.5338,48.5901,1137091.0
2023-08-01 10:30:00,51.74,51.8,51.65,51.67,916922.0,48.5807,48.6371,48.4962,48.515,916922.0
2023-08-01 11:00:00,51.67,51.68,51.53,51.56,1034141.0,48.515,48.5244,48.3835,48.4117,1034141.0
2023-08-01 11:30:00,51.56,51.61,51.54,51.61,339481.0,48.4117,48.4587,48.3929,48.4587,339481.0
2023-08-01 12:00:00,51.61,51.61,51.55,51.56,498301.0,48.4587,48.4587,48.4023,48.4117,498301.0
2023-08-01 12:30:00,51.55,51.59,51.54,51.58,655415.0,48.4023,48.4399,48.3929,48.4305,655415.0
2023-08-01 13:00:00,51.58,51.61,51.55,51.55,707332.0,48.4305,48.4587,48.4023,48.4023,707332.0
2023-08-01 13:30:00,51.55,51.59,51.54,51.59,448198.0,48.4023,48.4399,48.3929,48.4399,448198.0
2023-08-01 14:00:00,51.59,51.61,51.57,51.58,634321.0,48.4399,48.4587,48.4211,48.4305,634321.0
2023-08-01 14:30:00,51.58,51.62,51.57,51.59,391562.0,48.4305,48.468,48.4211,48.4399,391562.0
2023-08-01 15:00:00,51.59,51.62,51.58,51.61,474674.0,48.4399,48.468,48.4305,48.4587,474674.0
2023-08-01 15:30:00,51.62,51.64,51.56,51.57,1424648.0,48.468,48.4868,48.4117,48.4211,1424648.0
2023-08-02 09:30:00,50.75,50.76,50.56,50.63,1048937.0,47.6512,47.6606,47.4728,47.5385,1048937.0
2023-08-02 10:00:00,50.63,50.64,50.44,50.44,849779.0,47.5385,47.5479,47.3601,47.3601,849779.0
2023-08-02 10:30:00,50.45,50.51,50.28,50.3,1253639.0,47.3695,47.4258,47.2099,47.2286,1253639.0
2023-08-02 11:00:00,50.3,50.41,50.28,50.4,1111464.0,47.2286,47.3319,47.2099,47.3225,1111464.0
2023-08-02 11:30:00,50.41,50.43,50.33,50.35,436478.0,47.3319,47.3507,47.2568,47.2756,436478.0
2023-08-02 12:00:00,50.34,50.37,50.3,50.34,715332.0,47.2662,47.2944,47.2286,47.2662,715332.0
2023-08-02 12:30:00,50.34,50.41,50.32,50.39,954555.0,47.2662,47.3319,47.2474,47.3131,954555.0
2023-08-02 13:00:00,50.4,50.46,50.39,50.43,471335.0,47.3225,47.3789,47.3131,47.3507,471335.0
2023-08-02 13:30:00,50.43,50.46,50.37,50.38,499350.0,47.3507,47.3789,47.2944,47.3038,499350.0
2023-08-02 14:00:00,50.38,50.44,50.37,50.43,409625.0,47.3038,47.3601,47.2944,47.3507,409625.0
2023-08-02 14:30:00,50.42,50.43,50.37,50.4,638652.0,47.3413,47.3507,47.2944,47.3225,638652.0
2023-08-02 15:00:00,50.4,50.43,50.35,50.36,470590.0,47.3225,47.3507,47.2756,47.285,470590.0
2023-08-02 15:30:00,50.36,50.41,50.34,50.37,1066026.0,47.285,47.3319,47.2662,47.2944,1066026.0
2023-08-03 09:30:00,50.48,50.57,50.42,50.49,2397213.0,47.3977,47.4822,47.3413,47.407,2397213.0
2023-08-03 10:00:00,50.5,50.54,50.42,50.43,1301678.0,47.4164,47.454,47.3413,47.3507,1301678.0
2023-08-03 10:30:00,50.42,50.53,50.41,50.52,1207073.0,47.3413,47.4446,47.3319,47.4352,1207073.0
2023-08-03 11:00:00,50.53,50.7,50.52,50.65,504020.0,47.4446,47.6042,47.4352,47.5573,504020.0
2023-08-03 11:30:00,50.65,50.66,50.59,50.6,914136.0,47.5573,47.5667,47.5009,47.5103,914136.0
2023-08-03 12:00:00,50.6,50.64,50.58,50.63,959796.0,47.5103,47.5479,47.4915,47.5385,959796.0
2023-08-03 12:30:00,50.63,50.74,50.61,50.71,627574.0,47.5385,47.6418,47.5197,47.6136,627574.0
2023-08-03 13:00:00,50.71,50.71,50.63,50.63,2636851.0,47.6136,47.6136,47.5385,47.5385,2636851.0
2023-08-03 13:30:00,50.64,50.66,50.6,50.62,809696.0,47.5479,47.5667,47.5103,47.5291,809696.0
2023-08-03 14:00:00,50.62,50.65,50.59,50.64,1406496.0,47.5291,47.5573,47.5009,47.5479,1406496.0
2023-08-03 14:30:00,50.64,50.64,50.58,50.6,762692.0,47.5479,47.5479,47.4915,47.5103,762692.0
2023-08-03 15:00:00,50.6,50.61,50.53,50.55,1306487.0,47.5103,47.5197,47.4446,47.4634,1306487.0
2023-08-03 15:30:00,50.56,50.6,50.55,50.56,2490563.0,47.4728,47.5103,47.4634,47.4728,2490563.0
2023-08-04 09:30:00,50.75,50.87,50.57,50.58,1134797.0,47.6512,47.7638,47.4822,47.4915,1134797.0
2023-08-04 10:00:00,50.57,50.73,50.49,50.72,2421589.0,47.4822,47.6324,47.407,47.623,2421589.0
2023-08-04 10:30:00,50.72,50.82,50.72,50.76,787544.0,47.623,47.7169,47.623,47.6606,787544.0
2023-08-04 11:00:00,50.76,50.89,50.74,50.88,464038.0,47.6606,47.7826,47.6418,47.7732,464038.0
2023-08-04 11:30:00,50.89,51.0,50.86,50.95,745511.0,47.7826,47.8859,47.7544,47.839,745511.0
2023-08-04 12:00:00,50.94,50.99,50.88,50.98,513978.0,47.8296,47.8765,47.7732,47.8671,513978.0
2023-08-04 12:30:00,50.99,51.02,50.96,50.98,600419.0,47.8765,47.9047,47.8483,47.8671,600419.0
2023-08-04 13:00:00,50.98,50.99,50.9,50.93,392307.0,47.8671,47.8765,47.792,47.8202,392307.0
2023-08-04 13:30:00,50.92,50.94,50.84,50.85,388202.0,47.8108,47.8296,47.7357,47.7451,388202.0
2023-08-04 14:00:00,50.86,50.86,50.66,50.69,1283015.0,47.7544,47.7544,47.5667,47.5948,1283015.0
2023-08-04 14:30:00,50.68,50.72,50.59,50.63,664978.0,47.5854,47.623,47.5009,47.5385,664978.0
2023-08-04 15:00:00,50.63,50.65,50.55,50.58,774884.0,47.5385,47.5573,47.4634,47.4915,774884.0
2023-08-04 15:30:00,50.58,50.61,50.53,50.58,2052867.0,47.4915,47.5197,47.4446,47.4915,2052867.0
2023-08-07 09:30:00,50.68,50.69,50.33,50.34,854477.0,47.5854,47.5948,47.2568,47.2662,854477.0
2023-08-07 10:00:00,50.34,50.45,50.28,50.45,869908.0,47.2662,47.3695,47.2099,47.3695,869908.0
2023-08-07 10:30:00,50.46,50.46,50.34,50.36,601379.0,47.3789,47.3789,47.2662,47.285,601379.0
2023-08-07 11:00:00,50.36,50.41,50.31,50.37,687445.0,47.285,47.3319,47.238,47.2944,687445.0
2023-08-07 11:30:00,50.37,50.4,50.32,50.39,408910.0,47.2944,47.3225,47.2474,47.3131,408910.0
2023-08-07 12:00:00,50.39,50.41,50.35,50.41,348159.0,47.3131,47.3319,47.2756,47.3319,348159.0
2023-08-07 12:30:00,50.41,50.42,50.37,50.41,183255.0,47.3319,47.3413,47.2944,47.3319,183255.0
2023-08-07 13:00:00,50.42,50.43,50.37,50.4,316642.0,47.3413,47.3507,47.2944,47.3225,316642.0
2023-08-07 13:30:00,50.39,50.47,50.39,50.46,252463.0,47.3131,47.3883,47.3131,47.3789,252463.0
2023-08-07 14:00:00,50.47,50.49,50.42,50.43,408340.0,47.3883,47.407,47.3413,47.3507,408340.0
2023-08-07 14:30:00,50.43,50.49,50.43,50.47,301164.0,47.3507,47.407,47.3507,47.3883,301164.0
2023-08-07 15:00:00,50.48,50.49,50.43,50.45,259654.0,47.3977,47.407,47.3507,47.3695,259654.0
2023-08-07 15:30:00,50.45,50.49,50.43,50.48,750296.0,47.3695,47.407,47.3507,47.3977,750296.0
2023-08-08 09:30:00,49.76,49.76,49.53,49.62,733012.0,46.7216,46.7216,46.5057,46.5902,733012.0
2023-08-08 10:00:00,49.62,49.67,49.53,49.66,548556.0,46.5902,46.6371,46.5057,46.6277,548556.0
2023-08-08 10:30:00,49.65,49.71,49.59,49.62,819665.0,46.6183,46.6747,46.562,46.5902,819665.0
2023-08-08 11:00:00,49.63,49.74,49.6,49.71,606520.0,46.5996,46.7028,46.5714,46.6747,606520.0
2023-08-08 11:30:00,49.7,49.77,49.67,49.69,430229.0,46.6653,46.731,46.6371,46.6559,430229.0
2023-08-08 12:00:00,49.69,49.78,49.68,49.74,755793.0,46.6559,46.7404,46.6465,46.7028,755793.0
2023-08-08 12:30:00,49.73,49.8,49.72,49.76,681887.0,46.6934,46.7592,46.6841,46.7216,681887.0
2023-08-08 13:00:00,49.76,49.83,49.76,49.82,453804.0,46.7216,46.7873,46.7216,46.778,453804.0
2023-08-08 13:30:00,49.82,49.87,49.79,49.84,254117.0,46.778,46.8249,46.7498,46.7967,254117.0
2023-08-08 14:00:00,49.85,49.88,49.8,49.86,378410.0,46.8061,46.8343,46.7592,46.8155,378410.0
2023-08-08 14:30:00,49.87,49.91,49.81,49.88,327238.0,46.8249,46.8625,46.7686,46.8343,327238.0
2023-08-08 15:00:00,49.89,49.9,49.85,49.89,462719.0,46.8437,46.8531,46.8061,46.8437,462719.0
2023-08-08 15:30:00,49.89,49.92,49.85,49.9,550941.0,46.8437,46.8718,46.8061,46.8531,550941.0
2023-08-09 09:30:00,50.22,50.26,50.02,50.16,890193.0,47.1535,47.1911,46.9657,47.0972,890193.0
2023-08-09 10:00:00,50.15,50.21,50.02,50.05,636247.0,47.0878,47.1441,46.9657,46.9939,636247.0
2023-08-09 10:30:00,50.05,50.08,49.91,49.93,908299.0,46.9939,47.0221,46.8625,46.8812,908299.0
2023-08-09 11:00:00,49.93,49.97,49.84,49.89,415683.0,46.8812,46.9188,46.7967,46.8437,415683.0
2023-08-09 11:30:00,49.89,49.96,49.85,49.89,444636.0,46.8437,46.9094,46.8061,46.8437,444636.0
2023-08-09 12:00:00,49.88,49.97,49.87,49.96,307204.0,46.8343,46.9188,46.8249,46.9094,307204.0
2023-08-09 12:30:00,49.96,49.99,49.95,49.96,612105.0,46.9094,46.9376,46.9,46.9094,612105.0
2023-08-09 13:00:00,49.96,50.11,49.94,50.08,579770.0,46.9094,47.0502,46.8906,47.0221,579770.0
2023-08-09 13:30:00,50.09,50.11,50.07,50.08,613183.0,47.0315,47.0502,47.0127,47.0221,613183.0
2023-08-09 14:00:00,50.08,50.14,50.06,50.13,476919.0,47.0221,47.0784,47.0033,47.069,476919.0
2023-08-09 14:30:00,50.13,50.15,50.09,50.12,256194.0,47.069,47.0878,47.0315,47.0596,256194.0
2023-08-09 15:00:00,50.11,50.14,50.07,50.13,437767.0,47.0502,47.0784,47.0127,47.069,437767.0
2023-08-09 15:30:00,50.12,50.15,50.02,50.05,1083175.0,47.0596,47.0878,46.9657,46.9939,1083175.0
2023-08-10 09:30:00,50.34,50.7,50.28,50.7,1710765.0,47.2662,47.6042,47.2099,47.6042,1710765.0
2023-08-10 10:00:00,50.7,50.72,50.54,50.57,785921.0,47.6042,47.623,47.454,47.4822,785921.0
2023-08-10 10:30:00,50.57,50.58,50.33,50.35,543342.0,47.4822,47.4915,47.2568,47.2756,543342.0
2023-08-10 11:00:00,50.35,50.4,50.28,50.4,659609.0,47.2756,47.3225,47.2099,47.3225,659609.0
2023-08-10 11:30:00,50.4,50.41,50.21,50.28,648270.0,47.3225,47.3319,47.1441,47.2099,648270.0
2023-08-10 12:00:00,50.28,50.29,50.14,50.19,547348.0,47.2099,47.2193,47.0784,47.1254,547348.0
2023-08-10 12:30:00,50.18,50.27,50.12,50.16,297287.0,47.116,47.2005,47.0596,47.0972,297287.0
2023-08-10 13:00:00,50.16,50.18,50.08,50.09,364080.0,47.0972,47.116,47.0221,47.0315,364080.0
2023-08-10 13:30:00,50.09,50.13,49.98,50.0,670486.0,47.0315,47.069,46.9282,46.947,670486.0
2023-08-10 14:00:00,49.99,50.12,49.97,50.07,483711.0,46.9376,47.0596,46.9188,47.0127,483711.0
2023-08-10 14:30:00,50.07,50.13,50.03,50.13,331214.0,47.0127,47.069,46.9751,47.069,331214.0
2023-08-10 15:00:00,50.13,50.15,50.05,50.06,406193.0,47.069,47.0878,46.9939,47.0033,406193.0
2023-08-10 15:30:00,50.05,50.09,50.02,50.08,477658.0,46.9939,47.0315,46.9657,47.0221,477658.0
2023-08-11 09:30:00,49.54,49.57,49.38,49.44,923814.0,46.515,46.5432,46.3648,46.4212,923814.0
2023-08-11 10:00:00,49.45,49.6,49.45,49.54,1127395.0,46.4305,46.5714,46.4305,46.515,1127395.0
2023-08-11 10:30:00,49.54,49.58,49.41,49.42,583514.0,46.515,46.5526,46.393,46.4024,583514.0
2023-08-11 11:00:00,49.43,49.45,49.33,49.34,625382.0,46.4118,46.4305,46.3179,46.3273,625382.0
2023-08-11 11:30:00,49.33,49.35,49.27,49.34,516850.0,46.3179,46.3367,46.2615,46.3273,516850.0
2023-08-11 12:00:00,49.34,49.43,49.34,49.37,428751.0,46.3273,46.4118,46.3273,46.3554,428751.0
2023-08-11 12:30:00,49.37,49.39,49.3,49.3,282819.0,46.3554,46.3742,46.2897,46.2897,282819.0
2023-08-11 13:00:00,49.31,49.38,49.29,49.37,258993.0,46.2991,46.3648,46.2803,46.3554,258993.0
2023-08-11 13:30:00,49.37,49.37,49.26,49.3,234810.0,46.3554,46.3554,46.2521,46.2897,234810.0
2023-08-11 14:00:00,49.3,49.34,49.28,49.32,372355.0,46.2897,46.3273,46.2709,46.3085,372355.0
2023-08-11 14:30:00,49.32,49.38,49.3,49.38,332957.0,46.3085,46.3648,46.2897,46.3648,332957.0
2023-08-11 15:00:00,49.37,49.38,49.31,49.36,370490.0,46.3554,46.3648,46.2991,46.346,370490.0
2023-08-11 15:30:00,49.36,49.41,49.34,49.41,866030.0,46.346,46.393,46.3273,46.393,866030.0
2023-08-14 09:30:00,48.9,48.91,48.73,48.86,782216.0,45.9141,45.9235,45.7545,45.8766,782216.0
2023-08-14 10:00:00,48.86,49.04,48.86,48.98,862592.0,45.8766,46.0456,45.8766,45.9892,862592.0
2023-08-14 10:30:00,48.98,49.08,48.97,48.99,582635.0,45.9892,46.0831,45.9799,45.9986,582635.0
2023-08-14 11:00:00,49.0,49.09,48.96,49.07,849346.0,46.008,46.0925,45.9705,46.0737,849346.0
2023-08-14 11:30:00,49.07,49.12,49.05,49.09,444906.0,46.0737,46.1207,46.055,46.0925,444906.0
2023-08-14 12:00:00,49.09,49.21,49.06,49.08,603296.0,46.0925,46.2052,46.0644,46.0831,603296.0
2023-08-14 12:30:00,49.08,49.11,49.06,49.07,1596471.0,46.0831,46.1113,46.0644,46.0737,1596471.0
2023-08-14 13:00:00,49.07,49.13,49.06,49.09,281129.0,46.0737,46.1301,46.0644,46.0925,281129.0
2023-08-14 13:30:00,49.09,49.11,49.0,49.03,246665.0,46.0925,46.1113,46.008,46.0362,246665.0
2023-08-14 14:00:00,49.03,49.09,49.01,49.09,410062.0,46.0362,46.0925,46.0174,46.0925,410062.0
2023-08-14 14:30:00,49.09,49.09,49.05,49.09,568432.0,46.0925,46.0925,46.055,46.0925,568432.0
2023-08-14 15:00:00,49.09,49.13,49.08,49.09,602491.0,46.0925,46.1301,46.0831,46.0925,602491.0
2023-08-14 15:30:00,49.1,49.13,49.08,49.12,2014237.0,46.1019,46.1301,46.0831,46.1207,2014237.0
2023-08-15 09:30:00,48.9,48.9,48.7,48.73,2265681.0,45.9141,45.9141,45.7263,45.7545,2265681.0
2023-08-15 10:00:00,48.73,48.74,48.58,48.6,1918370.0,45.7545,45.7639,45.6137,45.6324,1918370.0
2023-08-15 10:30:00,48.59,48.71,48.58,48.68,679661.0,45.6231,45.7357,45.6137,45.7076,679661.0
2023-08-15 11:00:00,48.68,48.75,48.64,48.71,1055593.0,45.7076,45.7733,45.67,45.7357,1055593.0
2023-08-15 11:30:00,48.72,48.75,48.68,48.71,965867.0,45.7451,45.7733,45.7076,45.7357,965867.0
2023-08-15 12:00:00,48.71,48.73,48.63,48.64,1408992.0,45.7357,45.7545,45.6606,45.67,1408992.0
2023-08-15 12:30:00,48.64,48.65,48.6,48.63,608419.0,45.67,45.6794,45.6324,45.6606,608419.0
2023-08-15 13:00:00,48.63,48.67,48.6,48.66,689586.0,45.6606,45.6982,45.6324,45.6888,689586.0
2023-08-15 13:30:00,48.66,48.67,48.61,48.66,900622.0,45.6888,45.6982,45.6418,45.6888,900622.0
2023-08-15 14:00:00,48.66,48.68,48.63,48.63,578486.0,45.6888,45.7076,45.6606,45.6606,578486.0
2023-08-15 14:30:00,48.64,48.69,48.63,48.65,384554.0,45.67,45.717,45.6606,45.6794,384554.0
2023-08-15 15:00:00,48.66,48.66,48.58,48.58,1575602.0,45.6888,45.6888,45.6137,45.6137,1575602.0
2023-08-15 15:30:00,48.58,48.65,48.56,48.63,2670463.0,45.6137,45.6794,45.5949,45.6606,2670463.0
2023-08-16 09:30:00,48.38,48.53,48.34,48.5,1002914.0,45.4259,45.5667,45.3883,45.5386,1002914.0
2023-08-16 10:00:00,48.49,48.56,48.43,48.54,724274.0,45.5292,45.5949,45.4728,45.5761,724274.0
2023-08-16 10:30:00,48.53,48.6,48.5,48.55,884695.0,45.5667,45.6324,45.5386,45.5855,884695.0
2023-08-16 11:00:00,48.55,48.6,48.48,48.49,648066.0,45.5855,45.6324,45.5198,45.5292,648066.0
2023-08-16 11:30:00,48.49,48.5,48.38,48.4,490744.0,45.5292,45.5386,45.4259,45.4447,490744.0
2023-08-16 12:00:00,48.4,48.43,48.35,48.35,589667.0,45.4447,45.4728,45.3977,45.3977,589667.0
2023-08-16 12:30:00,48.36,48.41,48.33,48.34,235164.0,45.4071,45.454,45.3789,45.3883,235164.0
2023-08-16 13:00:00,48.33,48.35,48.28,48.3,267402.0,45.3789,45.3977,45.332,45.3508,267402.0
2023-08-16 13:30:00,48.29,48.38,48.28,48.35,351138.0,45.3414,45.4259,45.332,45.3977,351138.0
2023-08-16 14:00:00,48.36,48.42,48.25,48.37,616397.0,45.4071,45.4634,45.3038,45.4165,616397.0
2023-08-16 14:30:00,48.37,48.41,48.28,48.3,558063.0,45.4165,45.454,45.332,45.3508,558063.0
2023-08-16 15:00:00,48.29,48.3,48.19,48.23,1412056.0,45.3414,45.3508,45.2475,45.285,1412056.0
2023-08-16 15:30:00,48.23,48.26,48.2,48.2,1886706.0,45.285,45.3132,45.2569,45.2569,1886706.0
2023-08-17 09:30:00,48.83,48.84,48.54,48.59,1074635.0,45.8484,45.8578,45.5761,45.6231,1074635.0
2023-08-17 10:00:00,48.59,48.66,48.5,48.51,692517.0,45.6231,45.6888,45.5386,45.5479,692517.0
2023-08-17 10:30:00,48.52,48.62,48.46,48.56,693899.0,45.5573,45.6512,45.501,45.5949,693899.0
2023-08-17 11:00:00,48.55,48.59,48.48,48.5,828241.0,45.5855,45.6231,45.5198,45.5386,828241.0
2023-08-17 11:30:00,48.5,48.56,48.47,48.51,692099.0,45.5386,45.5949,45.5104,45.5479,692099.0
2023-08-17 12:00:00,48.51,48.64,48.47,48.62,774038.0,45.5479,45.67,45.5104,45.6512,774038.0
2023-08-17 12:30:00,48.62,48.63,48.55,48.59,402143.0,45.6512,45.6606,45.5855,45.6231,402143.0
2023-08-17 13:00:00,48.6,48.6,48.5,48.51,309041.0,45.6324,45.6324,45.5386,45.5479,309041.0
2023-08-17 13:30:00,48.51,48.51,48.43,48.45,533275.0,45.5479,45.5479,45.4728,45.4916,533275.0
2023-08-17 14:00:00,48.45,48.45,48.37,48.41,538366.0,45.4916,45.4916,45.4165,45.454,538366.0
2023-08-17 14:30:00,48.41,48.41,48.34,48.37,433969.0,45.454,45.454,45.3883,45.4165,433969.0
2023-08-17 15:00:00,48.36,48.38,48.29,48.36,673094.0,45.4071,45.4259,45.3414,45.4071,673094.0
2023-08-17 15:30:00,48.36,48.39,48.32,48.33,719600.0,45.4071,45.4353,45.3695,45.3789,719600.0
2023-08-18 09:30:00,47.87,47.97,47.8,47.86,1129729.0,44.947,45.0409,44.8813,44.9376,1129729.0
2023-08-18 10:00:00,47.87,47.93,47.81,47.85,1169766.0,44.947,45.0034,44.8907,44.9282,1169766.0
2023-08-18 10:30:00,47.85,48.01,47.85,48.0,897685.0,44.9282,45.0785,44.9282,45.0691,897685.0
2023-08-18 11:00:00,48.0,48.1,47.99,48.04,736501.0,45.0691,45.163,45.0597,45.1066,736501.0
2023-08-18 11:30:00,48.04,48.1,47.95,48.09,730323.0,45.1066,45.163,45.0221,45.1536,730323.0
2023-08-18 12:00:00,48.09,48.11,48.02,48.02,708113.0,45.1536,45.1724,45.0879,45.0879,708113.0
2023-08-18 12:30:00,48.03,48.08,48.01,48.04,350536.0,45.0973,45.1442,45.0785,45.1066,350536.0
2023-08-18 13:00:00,48.04,48.07,47.94,48.01,384071.0,45.1066,45.1348,45.0127,45.0785,384071.0
2023-08-18 13:30:00,48.02,48.07,48.0,48.05,734566.0,45.0879,45.1348,45.0691,45.116,734566.0
2023-08-18 14:00:00,48.04,48.09,48.02,48.07,457698.0,45.1066,45.1536,45.0879,45.1348,457698.0
2023-08-18 14:30:00,48.08,48.11,48.04,48.05,652247.0,45.1442,45.1724,45.1066,45.116,652247.0
2023-08-18 15:00:00,48.05,48.05,48.0,48.05,522970.0,45.116,45.116,45.0691,45.116,522970.0
2023-08-18 15:30:00,48.04,48.09,48.01,48.03,1516067.0,45.1066,45.1536,45.0785,45.0973,1516067.0
2023-08-21 09:30:00,47.99,48.11,47.93,48.11,1405800.0,45.0597,45.1724,45.0034,45.1724,1405800.0
2023-08-21 10:00:00,48.12,48.13,47.94,47.96,966160.0,45.1818,45.1911,45.0127,45.0315,966160.0
2023-08-21 10:30:00,47.96,48.03,47.93,47.99,357341.0,45.0315,45.0973,45.0034,45.0597,357341.0
2023-08-21 11:00:00,47.98,48.0,47.9,47.97,457020.0,45.0503,45.0691,44.9752,45.0409,457020.0
2023-08-21 11:30:00,47.98,48.01,47.89,47.95,657156.0,45.0503,45.0785,44.9658,45.0221,657156.0
2023-08-21 12:00:00,47.95,48.04,47.95,48.04,245178.0,45.0221,45.1066,45.0221,45.1066,245178.0
2023-08-21 12:30:00,48.03,48.07,47.99,48.07,265440.0,45.0973,45.1348,45.0597,45.1348,265440.0
2023-08-21 13:00:00,48.06,48.1,48.03,48.08,149992.0,45.1254,45.163,45.0973,45.1442,149992.0
2023-08-21 13:30:00,48.08,48.1,48.04,48.07,570918.0,45.1442,45.163,45.1066,45.1348,570918.0
2023-08-21 14:00:00,48.07,48.11,48.06,48.09,250135.0,45.1348,45.1724,45.1254,45.1536,250135.0
2023-08-21 14:30:00,48.09,48.16,48.08,48.15,328163.0,45.1536,45.2193,45.1442,45.2099,328163.0
2023-08-21 15:00:00,48.16,48.19,48.14,48.18,443523.0,45.2193,45.2475,45.2005,45.2381,443523.0
2023-08-21 15:30:00,48.18,48.21,48.16,48.18,855444.0,45.2381,45.2663,45.2193,45.2381,855444.0
2023-08-22 09:30:00,48.34,48.4,48.07,48.1,719816.0,45.3883,45.4447,45.1348,45.163,719816.0
2023-08-22 10:00:00,48.11,48.23,48.09,48.12,865794.0,45.1724,45.285,45.1536,45.1818,865794.0
2023-08-22 10:30:00,48.12,48.19,48.07,48.15,1834868.0,45.1818,45.2475,45.1348,45.2099,1834868.0
2023-08-22 11:00:00,48.16,48.19,48.12,48.15,442132.0,45.2193,45.2475,45.1818,45.2099,442132.0
2023-08-22 11:30:00,48.15,48.19,48.1,48.11,378739.0,45.2099,45.2475,45.163,45.1724,378739.0
2023-08-22 12:00:00,48.1,48.12,48.04,48.08,392313.0,45.163,45.1818,45.1066,45.1442,392313.0
2023-08-22 12:30:00,48.08,48.1,48.05,48.05,587833.0,45.1442,45.163,45.116,45.116,587833.0
2023-08-22 13:00:00,48.05,48.06,48.0,48.04,917861.0,45.116,45.1254,45.0691,45.1066,917861.0
2023-08-22 13:30:00,48.04,48.07,48.02,48.07,587592.0,45.1066,45.1348,45.0879,45.1348,587592.0
2023-08-22 14:00:00,48.06,48.12,48.03,48.12,654946.0,45.1254,45.1818,45.0973,45.1818,654946.0
2023-08-22 14:30:00,48.12,48.12,48.08,48.11,589933.0,45.1818,45.1818,45.1442,45.1724,589933.0
2023-08-22 15:00:00,48.11,48.17,48.1,48.11,564117.0,45.1724,45.2287,45.163,45.1724,564117.0
2023-08-22 15:30:00,48.11,48.11,48.05,48.07,1384802.0,45.1724,45.1724,45.116,45.1348,1384802.0
2023-08-23 09:30:00,48.43,48.72,48.41,48.72,911989.0,45.4728,45.7451,45.454,45.7451,911989.0
2023-08-23 10:00:00,48.71,48.73,48.64,48.7,729034.0,45.7357,45.7545,45.67,45.7263,729034.0
2023-08-23 10:30:00,48.7,48.75,48.65,48.75,480590.0,45.7263,45.7733,45.6794,45.7733,480590.0
2023-08-23 11:00:00,48.75,48.84,48.74,48.83,278041.0,45.7733,45.8578,45.7639,45.8484,278041.0
2023-08-23 11:30:00,48.83,48.85,48.77,48.83,426171.0,45.8484,45.8672,45.7921,45.8484,426171.0
2023-08-23 12:00:00,48.83,48.85,48.79,48.82,323388.0,45.8484,45.8672,45.8108,45.839,323388.0
2023-08-23 12:30:00,48.82,48.86,48.8,48.81,239088.0,45.839,45.8766,45.8202,45.8296,239088.0
2023-08-23 13:00:00,48.81,48.87,48.79,48.84,468512.0,45.8296,45.886,45.8108,45.8578,468512.0
2023-08-23 13:30:00,48.85,48.89,48.84,48.87,436027.0,45.8672,45.9047,45.8578,45.886,436027.0
2023-08-23 14:00:00,48.86,48.87,48.8,48.81,685026.0,45.8766,45.886,45.8202,45.8296,685026.0
2023-08-23 14:30:00,48.82,48.82,48.78,48.8,360181.0,45.839,45.839,45.8015,45.8202,360181.0
2023-08-23 15:00:00,48.8,48.84,48.78,48.82,496799.0,45.8202,45.8578,45.8015,45.839,496799.0
2023-08-23 15:30:00,48.83,48.83,48.79,48.82,617296.0,45.8484,45.8484,45.8108,45.839,617296.0
2023-08-24 09:30:00,48.98,49.07,48.86,49.02,671775.0,45.9892,46.0737,45.8766,46.0268,671775.0
2023-08-24 10:00:00,49.03,49.06,48.85,48.86,584000.0,46.0362,46.0644,45.8672,45.8766,584000.0
2023-08-24 10:30:00,48.85,48.91,48.81,48.82,542567.0,45.8672,45.9235,45.8296,45.839,542567.0
2023-08-24 11:00:00,48.82,48.82,48.67,48.7,1005651.0,45.839,45.839,45.6982,45.7263,1005651.0
2023-08-24 11:30:00,48.71,48.71,48.64,48.67,1546086.0,45.7357,45.7357,45.67,45.6982,1546086.0
2023-08-24 12:00:00,48.67,48.78,48.67,48.75,791401.0,45.6982,45.8015,45.6982,45.7733,791401.0
2023-08-24 12:30:00,48.75,48.79,48.72,48.73,358717.0,45.7733,45.8108,45.7451,45.7545,358717.0
2023-08-24 13:00:00,48.73,48.76,48.71,48.72,595524.0,45.7545,45.7827,45.7357,45.7451,595524.0
2023-08-24 13:30:00,48.72,48.75,48.7,48.73,340426.0,45.7451,45.7733,45.7263,45.7545,340426.0
2023-08-24 14:00:00,48.74,48.79,48.74,48.75,791969.0,45.7639,45.8108,45.7639,45.7733,791969.0
2023-08-24 14:30:00,48.75,48.77,48.71,48.75,1120290.0,45.7733,45.7921,45.7357,45.7733,1120290.0
2023-08-24 15:00:00,48.75,48.76,48.71,48.73,733900.0,45.7733,45.7827,45.7357,45.7545,733900.0
2023-08-24 15:30:00,48.73,48.75,48.64,48.66,2410304.0,45.7545,45.7733,45.67,45.6888,2410304.0
2023-08-25 09:30:00,48.7,48.7,48.5,48.66,1418088.0,45.7263,45.7263,45.5386,45.6888,1418088.0
2023-08-25 10:00:00,48.66,48.81,48.48,48.48,1788485.0,45.6888,45.8296,45.5198,45.5198,1788485.0
2023-08-25 10:30:00,48.48,48.5,48.32,48.34,1199643.0,45.5198,45.5386,45.3695,45.3883,1199643.0
2023-08-25 11:00:00,48.35,48.56,48.34,48.55,1226515.0,45.3977,45.5949,45.3883,45.5855,1226515.0
2023-08-25 11:30:00,48.55,48.62,48.48,48.5,810151.0,45.5855,45.6512,45.5198,45.5386,810151.0
2023-08-25 12:00:00,48.5,48.63,48.5,48.62,319258.0,45.5386,45.6606,45.5386,45.6512,319258.0
2023-08-25 12:30:00,48.62,48.64,48.58,48.62,180547.0,45.6512,45.67,45.6137,45.6512,180547.0
2023-08-25 13:00:00,48.63,48.65,48.54,48.57,283069.0,45.6606,45.6794,45.5761,45.6043,283069.0
2023-08-25 13:30:00,48.58,48.6,48.51,48.59,405133.0,45.6137,45.6324,45.5479,45.6231,405133.0
2023-08-25 14:00:00,48.59,48.72,48.58,48.71,376706.0,45.6231,45.7451,45.6137,45.7357,376706.0
2023-08-25 14:30:00,48.72,48.76,48.69,48.74,627605.0,45.7451,45.7827,45.717,45.7639,627605.0
2023-08-25 15:00:00,48.75,48.77,48.7,48.75,419322.0,45.7733,45.7921,45.7263,45.7733,419322.0
2023-08-25 15:30:00,48.75,48.76,48.68,48.72,2377167.0,45.7733,45.7827,45.7076,45.7451,2377167.0
2023-08-28 09:30:00,49.04,49.15,48.96,49.1,602622.0,46.0456,46.1489,45.9705,46.1019,602622.0
2023-08-28 10:00:00,49.11,49.18,49.04,49.17,501440.0,46.1113,46.177,46.0456,46.1676,501440.0
2023-08-28 10:30:00,49.17,49.2,49.09,49.14,747807.0,46.1676,46.1958,46.0925,46.1395,747807.0
2023-08-28 11:00:00,49.14,49.2,49.12,49.15,564429.0,46.1395,46.1958,46.1207,46.1489,564429.0
2023-08-28 11:30:00,49.15,49.19,49.12,49.16,731020.0,46.1489,46.1864,46.1207,46.1583,731020.0
2023-08-28 12:00:00,49.16,49.16,49.1,49.13,456183.0,46.1583,46.1583,46.1019,46.1301,456183.0
2023-08-28 12:30:00,49.13,49.18,49.11,49.18,740763.0,46.1301,46.177,46.1113,46.177,740763.0
2023-08-28 13:00:00,49.17,49.19,49.13,49.16,474295.0,46.1676,46.1864,46.1301,46.1583,474295.0
2023-08-28 13:30:00,49.16,49.16,49.04,49.06,470085.0,46.1583,46.1583,46.0456,46.0644,470085.0
2023-08-28 14:00:00,49.05,49.1,49.05,49.09,407013.0,46.055,46.1019,46.055,46.0925,407013.0
2023-08-28 14:30:00,49.09,49.13,49.07,49.13,509861.0,46.0925,46.1301,46.0737,46.1301,509861.0
2023-08-28 15:00:00,49.13,49.15,49.1,49.13,496148.0,46.1301,46.1489,46.1019,46.1301,496148.0
2023-08-28 15:30:00,49.12,49.19,49.11,49.17,1536094.0,46.1207,46.1864,46.1113,46.1676,1536094.0
2023-08-29 09:30:00,49.27,49.41,49.15,49.37,1084990.0,46.2615,46.393,46.1489,46.3554,1084990.0
2023-08-29 10:00:00,49.38,49.67,49.38,49.66,1615998.0,46.3648,46.6371,46.3648,46.6277,1615998.0
2023-08-29 10:30:00,49.66,49.71,49.58,49.63,1500640.0,46.6277,46.6747,46.5526,46.5996,1500640.0
2023-08-29 11:00:00,49.63,49.73,49.61,49.71,1112831.0,46.5996,46.6934,46.5808,46.6747,1112831.0
2023-08-29 11:30:00,49.71,49.75,49.69,49.72,690825.0,46.6747,46.7122,46.6559,46.6841,690825.0
2023-08-29 12:00:00,49.73,49.74,49.67,49.7,639035.0,46.6934,46.7028,46.6371,46.6653,639035.0
2023-08-29 12:30:00,49.71,49.72,49.67,49.72,615631.0,46.6747,46.6841,46.6371,46.6841,615631.0
2023-08-29 13:00:00,49.72,49.77,49.7,49.75,733592.0,46.6841,46.731,46.6653,46.7122,733592.0
2023-08-29 13:30:00,49.75,49.79,49.74,49.77,600011.0,46.7122,46.7498,46.7028,46.731,600011.0
2023-08-29 14:00:00,49.77,49.79,49.74,49.77,752679.0,46.731,46.7498,46.7028,46.731,752679.0
2023-08-29 14:30:00,49.77,49.8,49.75,49.8,700225.0,46.731,46.7592,46.7122,46.7592,700225.0
2023-08-29 15:00:00,49.8,49.84,49.77,49.84,481360.0,46.7592,46.7967,46.731,46.7967,481360.0
2023-08-29 15:30:00,49.84,49.84,49.8,49.82,1110014.0,46.7967,46.7967,46.7592,46.778,1110014.0
2023-08-30 09:30:00,49.56,49.8,49.56,49.72,641318.0,46.5338,46.7592,46.5338,46.6841,641318.0
2023-08-30 10:00:00,49.73,49.73,49.55,49.59,1245919.0,46.6934,46.6934,46.5244,46.562,1245919.0
2023-08-30 10:30:00,49.58,49.7,49.58,49.66,472587.0,46.5526,46.6653,46.5526,46.6277,472587.0
2023-08-30 11:00:00,49.67,49.69,49.6,49.62,882436.0,46.6371,46.6559,46.5714,46.5902,882436.0
2023-08-30 11:30:00,49.63,49.75,49.62,49.68,481244.0,46.5996,46.7122,46.5902,46.6465,481244.0
2023-08-30 12:00:00,49.67,49.7,49.65,49.67,702415.0,46.6371,46.6653,46.6183,46.6371,702415.0
2023-08-30 12:30:00,49.67,49.72,49.66,49.7,285428.0,46.6371,46.6841,46.6277,46.6653,285428.0
2023-08-30 13:00:00,49.7,49.71,49.67,49.68,259044.0,46.6653,46.6747,46.6371,46.6465,259044.0
2023-08-30 13:30:00,49.68,49.69,49.6,49.64,396007.0,46.6465,46.6559,46.5714,46.6089,396007.0
2023-08-30 14:00:00,49.64,49.64,49.57,49.59,521460.0,46.6089,46.6089,46.5432,46.562,521460.0
2023-08-30 14:30:00,49.58,49.68,49.58,49.67,298946.0,46.5526,46.6465,46.5526,46.6371,298946.0
2023-08-30 15:00:00,49.68,49.69,49.62,49.66,414987.0,46.6465,46.6559,46.5902,46.6277,414987.0
2023-08-30 15:30:00,49.66,49.66,49.61,49.66,525450.0,46.6277,46.6277,46.5808,46.6277,525450.0
2023-08-31 09:30:00,49.37,49.39,49.25,49.37,1391469.0,46.3554,46.3742,46.2428,46.3554,1391469.0
2023-08-31 10:00:00,49.38,49.38,49.27,49.33,587079.0,46.3648,46.3648,46.2615,46.3179,587079.0
2023-08-31 10:30:00,49.32,49.33,49.21,49.23,479437.0,46.3085,46.3179,46.2052,46.224,479437.0
2023-08-31 11:00:00,49.23,49.25,49.15,49.19,634456.0,46.224,46.2428,46.1489,46.1864,634456.0
2023-08-31 11:30:00,49.19,49.19,49.09,49.15,371565.0,46.1864,46.1864,46.0925,46.1489,371565.0
2023-08-31 12:00:00,49.16,49.18,49.03,49.07,494864.0,46.1583,46.177,46.0362,46.0737,494864.0
2023-08-31 12:30:00,49.06,49.12,49.03,49.11,423998.0,46.0644,46.1207,46.0362,46.1113,423998.0
2023-08-31 13:00:00,49.1,49.15,49.09,49.13,217619.0,46.1019,46.1489,46.0925,46.1301,217619.0
2023-08-31 13:30:00,49.14,49.16,49.11,49.13,356861.0,46.1395,46.1583,46.1113,46.1301,356861.0
2023-08-31 14:00:00,49.13,49.26,49.13,49.24,366767.0,46.1301,46.2521,46.1301,46.2334,366767.0
2023-08-31 14:30:00,49.24,49.24,49.1,49.12,428794.0,46.2334,46.2334,46.1019,46.1207,428794.0
2023-08-31 15:00:00,49.12,49.16,49.11,49.13,491242.0,46.1207,46.1583,46.1113,46.1301,491242.0
2023-08-31 15:30:00,49.14,49.2,49.05,49.06,1909557.0,46.1395,46.1958,46.055,46.0644,1909557.0
2023-09-01 09:30:00,49.72,49.87,49.6,49.69,3189388.0,46.6841,46.8249,46.5714,46.6559,3189388.0
2023-09-01 10:00:00,49.69,49.83,49.58,49.83,1291117.0,46.6559,46.7873,46.5526,46.7873,1291117.0
2023-09-01 10:30:00,49.83,49.83,49.62,49.65,703142.0,46.7873,46.7873,46.5902,46.6183,703142.0
2023-09-01 11:00:00,49.64,49.65,49.56,49.58,506717.0,46.6089,46.6183,46.5338,46.5526,506717.0
2023-09-01 11:30:00,49.58,49.6,49.53,49.54,766616.0,46.5526,46.5714,46.5057,46.515,766616.0
2023-09-01 12:00:00,49.54,49.64,49.52,49.6,479473.0,46.515,46.6089,46.4963,46.5714,479473.0
2023-09-01 12:30:00,49.59,49.62,49.51,49.56,623829.0,46.562,46.5902,46.4869,46.5338,623829.0
2023-09-01 13:00:00,49.57,49.58,49.54,49.58,433816.0,46.5432,46.5526,46.515,46.5526,433816.0
2023-09-01 13:30:00,49.58,49.6,49.57,49.58,507564.0,46.5526,46.5714,46.5432,46.5526,507564.0
2023-09-01 14:00:00,49.58,49.6,49.51,49.52,503145.0,46.5526,46.5714,46.4869,46.4963,503145.0
2023-09-01 14:30:00,49.52,49.57,49.51,49.56,420186.0,46.4963,46.5432,46.4869,46.5338,420186.0
2023-09-01 15:00:00,49.55,49.6,49.55,49.59,615176.0,46.5244,46.5714,46.5244,46.562,615176.0
2023-09-01 15:30:00,49.59,49.63,49.57,49.62,1011169.0,46.562,46.5996,46.5432,46.5902,1011169.0
2023-09-05 09:30:00,49.39,49.44,49.25,49.32,1149397.0,46.3742,46.4212,46.2428,46.3085,1149397.0
2023-09-05 10:00:00,49.32,49.34,49.22,49.29,689885.0,46.3085,46.3273,46.2146,46.2803,689885.0
2023-09-05 10:30:00,49.3,49.33,49.24,49.32,473224.0,46.2897,46.3179,46.2334,46.3085,473224.0
2023-09-05 11:00:00,49.32,49.43,49.31,49.35,507221.0,46.3085,46.4118,46.2991,46.3367,507221.0
2023-09-05 11:30:00,49.36,49.4,49.33,49.36,623821.0,46.346,46.3836,46.3179,46.346,623821.0
2023-09-05 12:00:00,49.35,49.41,49.35,49.38,351054.0,46.3367,46.393,46.3367,46.3648,351054.0
2023-09-05 12:30:00,49.37,49.39,49.35,49.36,372623.0,46.3554,46.3742,46.3367,46.346,372623.0
2023-09-05 13:00:00,49.36,49.36,49.3,49.33,302542.0,46.346,46.346,46.2897,46.3179,302542.0
2023-09-05 13:30:00,49.32,49.34,49.3,49.34,296675.0,46.3085,46.3273,46.2897,46.3273,296675.0
2023-09-05 14:00:00,49.34,49.37,49.31,49.37,461940.0,46.3273,46.3554,46.2991,46.3554,461940.0
2023-09-05 14:30:00,49.37,49.37,49.33,49.34,664236.0,46.3554,46.3554,46.3179,46.3273,664236.0
2023-09-05 15:00:00,49.34,49.34,49.28,49.3,333496.0,46.3273,46.3273,46.2709,46.2897,333496.0
2023-09-05 15:30:00,49.3,49.34,49.27,49.28,663710.0,46.2897,46.3273,46.2615,46.2709,663710.0
2023-09-06 09:30:00,49.17,49.41,49.15,49.37,1202222.0,46.1676,46.393,46.1489,46.3554,1202222.0
2023-09-06 10:00:00,49.36,49.36,49.12,49.12,774623.0,46.346,46.346,46.1207,46.1207,774623.0
2023-09-06 10:30:00,49.12,49.15,49.03,49.05,634895.0,46.1207,46.1489,46.0362,46.055,634895.0
2023-09-06 11:00:00,49.04,49.09,48.98,49.07,468776.0,46.0456,46.0925,45.9892,46.0737,468776.0
2023-09-06 11:30:00,49.07,49.09,49.04,49.05,513532.0,46.0737,46.0925,46.0456,46.055,513532.0
2023-09-06 12:00:00,49.05,49.06,48.99,48.99,227598.0,46.055,46.0644,45.9986,45.9986,227598.0
2023-09-06 12:30:00,48.99,49.0,48.93,48.96,177295.0,45.9986,46.008,45.9423,45.9705,177295.0
2023-09-06 13:00:00,48.95,49.01,48.93,48.99,192726.0,45.9611,46.0174,45.9423,45.9986,192726.0
2023-09-06 13:30:00,49.0,49.05,48.98,49.02,208523.0,46.008,46.055,45.9892,46.0268,208523.0
2023-09-06 14:00:00,49.02,49.04,48.98,49.02,361158.0,46.0268,46.0456,45.9892,46.0268,361158.0
2023-09-06 14:30:00,49.02,49.04,49.0,49.01,165894.0,46.0268,46.0456,46.008,46.0174,165894.0
2023-09-06 15:00:00,49.02,49.03,48.98,49.0,206062.0,46.0268,46.0362,45.9892,46.008,206062.0
2023-09-06 15:30:00,49.01,49.04,48.97,49.01,510285.0,46.0174,46.0456,45.9799,46.0174,510285.0
2023-09-07 09:30:00,48.53,48.6,48.38,48.43,1317498.0,45.5667,45.6324,45.4259,45.4728,1317498.0
2023-09-07 10:00:00,48.43,48.52,48.39,48.46,846247.0,45.4728,45.5573,45.4353,45.501,846247.0
2023-09-07 10:30:00,48.46,48.55,48.4,48.48,736791.0,45.501,45.5855,45.4447,45.5198,736791.0
2023-09-07 11:00:00,48.48,48.53,48.45,48.49,528438.0,45.5198,45.5667,45.4916,45.5292,528438.0
2023-09-07 11:30:00,48.5,48.56,48.48,48.52,551844.0,45.5386,45.5949,45.5198,45.5573,551844.0
2023-09-07 12:00:00,48.53,48.59,48.52,48.57,592317.0,45.5667,45.6231,45.5573,45.6043,592317.0
2023-09-07 12:30:00,48.56,48.58,48.51,48.51,595547.0,45.5949,45.6137,45.5479,45.5479,595547.0
2023-09-07 13:00:00,48.52,48.55,48.48,48.52,419446.0,45.5573,45.5855,45.5198,45.5573,419446.0
2023-09-07 13:30:00,48.53,48.54,48.48,48.52,377167.0,45.5667,45.5761,45.5198,45.5573,377167.0
2023-09-07 14:00:00,48.51,48.52,48.47,48.47,828080.0,45.5479,45.5573,45.5104,45.5104,828080.0
2023-09-07 14:30:00,48.47,48.51,48.46,48.51,695289.0,45.5104,45.5479,45.501,45.5479,695289.0
2023-09-07 15:00:00,48.51,48.52,48.49,48.51,1534468.0,45.5479,45.5573,45.5292,45.5479,1534468.0
2023-09-07 15:30:00,48.51,48.55,48.49,48.52,2598789.0,45.5479,45.5855,45.5292,45.5573,2598789.0
2023-09-08 09:30:00,48.63,48.73,48.53,48.58,1130391.0,45.6606,45.7545,45.5667,45.6137,1130391.0
2023-09-08 10:00:00,48.6,48.75,48.58,48.7,717718.0,45.6324,45.7733,45.6137,45.7263,717718.0
2023-09-08 10:30:00,48.7,48.71,48.6,48.61,542194.0,45.7263,45.7357,45.6324,45.6418,542194.0
2023-09-08 11:00:00,48.61,48.67,48.6,48.66,558637.0,45.6418,45.6982,45.6324,45.6888,558637.0
2023-09-08 11:30:00,48.67,48.67,48.62,48.63,266753.0,45.6982,45.6982,45.6512,45.6606,266753.0
2023-09-08 12:00:00,48.64,48.68,48.61,48.63,589281.0,45.67,45.7076,45.6418,45.6606,589281.0
2023-09-08 12:30:00,48.62,48.63,48.58,48.6,309910.0,45.6512,45.6606,45.6137,45.6324,309910.0
2023-09-08 13:00:00,48.6,48.65,48.57,48.64,220588.0,45.6324,45.6794,45.6043,45.67,220588.0
2023-09-08 13:30:00,48.64,48.66,48.62,48.65,313676.0,45.67,45.6888,45.6512,45.6794,313676.0
2023-09-08 14:00:00,48.64,48.66,48.58,48.61,351533.0,45.67,45.6888,45.6137,45.6418,351533.0
2023-09-08 14:30:00,48.6,48.63,48.59,48.62,529417.0,45.6324,45.6606,45.6231,45.6512,529417.0
2023-09-08 15:00:00,48.62,48.63,48.59,48.61,481034.0,45.6512,45.6606,45.6231,45.6418,481034.0
2023-09-08 15:30:00,48.6,48.64,48.59,48.63,1610045.0,45.6324,45.67,45.6231,45.6606,1610045.0
2023-09-11 09:30:00,49.09,49.2,48.95,48.98,849600.0,46.0925,46.1958,45.9611,45.9892,849600.0
2023-09-11 10:00:00,48.97,49.11,48.97,49.08,568828.0,45.9799,46.1113,45.9799,46.0831,568828.0
2023-09-11 10:30:00,49.07,49.1,49.01,49.04,582295.0,46.0737,46.1019,46.0174,46.0456,582295.0
2023-09-11 11:00:00,49.04,49.06,48.99,49.03,477868.0,46.0456,46.0644,45.9986,46.0362,477868.0
2023-09-11 11:30:00,49.03,49.05,48.98,49.01,602314.0,46.0362,46.055,45.9892,46.0174,602314.0
2023-09-11 12:00:00,49.02,49.09,49.01,49.08,599871.0,46.0268,46.0925,46.0174,46.0831,599871.0
2023-09-11 12:30:00,49.08,49.1,49.06,49.09,214150.0,46.0831,46.1019,46.0644,46.0925,214150.0
2023-09-11 13:00:00,49.1,49.14,49.08,49.14,306067.0,46.1019,46.1395,46.0831,46.1395,306067.0
2023-09-11 13:30:00,49.14,49.15,49.12,49.14,266029.0,46.1395,46.1489,46.1207,46.1395,266029.0
2023-09-11 14:00:00,49.13,49.15,49.1,49.14,265514.0,46.1301,46.1489,46.1019,46.1395,265514.0
2023-09-11 14:30:00,49.14,49.15,49.13,49.14,336954.0,46.1395,46.1489,46.1301,46.1395,336954.0
2023-09-11 15:00:00,49.15,49.16,49.12,49.15,311710.0,46.1489,46.1583,46.1207,46.1489,311710.0
2023-09-11 15:30:00,49.16,49.2,49.15,49.2,710391.0,46.1583,46.1958,46.1489,46.1958,710391.0
2023-09-12 09:30:00,48.8,49.0,48.76,48.99,691818.0,45.8202,46.008,45.7827,45.9986,691818.0
2023-09-12 10:00:00,48.98,49.02,48.9,48.93,649760.0,45.9892,46.0268,45.9141,45.9423,649760.0
2023-09-12 10:30:00,48.92,48.99,48.91,48.92,1346564.0,45.9329,45.9986,45.9235,45.9329,1346564.0
2023-09-12 11:00:00,48.92,48.98,48.92,48.98,694309.0,45.9329,45.9892,45.9329,45.9892,694309.0
2023-09-12 11:30:00,48.98,49.01,48.96,48.99,490488.0,45.9892,46.0174,45.9705,45.9986,490488.0
2023-09-12 12:00:00,49.0,49.05,48.99,49.03,432874.0,46.008,46.055,45.9986,46.0362,432874.0
2023-09-12 12:30:00,49.03,49.03,48.97,49.01,346114.0,46.0362,46.0362,45.9799,46.0174,346114.0
2023-09-12 13:00:00,49.02,49.12,49.0,49.09,586665.0,46.0268,46.1207,46.008,46.0925,586665.0
2023-09-12 13:30:00,49.1,49.12,49.03,49.04,929837.0,46.1019,46.1207,46.0362,46.0456,929837.0
2023-09-12 14:00:00,49.04,49.07,49.03,49.06,462851.0,46.0456,46.0737,46.0362,46.0644,462851.0
2023-09-12 14:30:00,49.05,49.07,49.0,49.02,471725.0,46.055,46.0737,46.008,46.0268,471725.0
2023-09-12 15:00:00,49.02,49.03,49.0,49.01,390167.0,46.0268,46.0362,46.008,46.0174,390167.0
2023-09-12 15:30:00,49.02,49.03,48.98,48.99,737164.0,46.0268,46.0362,45.9892,45.9986,737164.0
2023-09-13 09:30:00,48.93,49.07,48.9,48.97,1095936.0,45.9423,46.0737,45.9141,45.9799,1095936.0
2023-09-13 10:00:00,48.97,48.97,48.85,48.95,1008851.0,45.9799,45.9799,45.8672,45.9611,1008851.0
2023-09-13 10:30:00,48.96,49.09,48.95,49.07,752373.0,45.9705,46.0925,45.9611,46.0737,752373.0
2023-09-13 11:00:00,49.08,49.12,49.06,49.11,549757.0,46.0831,46.1207,46.0644,46.1113,549757.0
2023-09-13 11:30:00,49.11,49.11,49.01,49.07,417587.0,46.1113,46.1113,46.0174,46.0737,417587.0
2023-09-13 12:00:00,49.08,49.08,49.01,49.05,391471.0,46.0831,46.0831,46.0174,46.055,391471.0
2023-09-13 12:30:00,49.05,49.07,49.01,49.04,362958.0,46.055,46.0737,46.0174,46.0456,362958.0
2023-09-13 13:00:00,49.05,49.09,49.04,49.05,564129.0,46.055,46.0925,46.0456,46.055,564129.0
2023-09-13 13:30:00,49.05,49.07,49.03,49.04,500675.0,46.055,46.0737,46.0362,46.0456,500675.0
2023-09-13 14:00:00,49.03,49.04,48.99,49.01,549661.0,46.0362,46.0456,45.9986,46.0174,549661.0
2023-09-13 14:30:00,49.01,49.03,48.92,48.97,504241.0,46.0174,46.0362,45.9329,45.9799,504241.0
2023-09-13 15:00:00,48.97,48.97,48.91,48.95,487430.0,45.9799,45.9799,45.9235,45.9611,487430.0
2023-09-13 15:30:00,48.95,48.98,48.93,48.95,3965655.0,45.9611,45.9892,45.9423,45.9611,3965655.0
2023-09-14 09:30:00,49.24,49.39,49.19,49.24,1001757.0,46.2334,46.3742,46.1864,46.2334,1001757.0
2023-09-14 10:00:00,49.25,49.25,49.1,49.21,836520.0,46.2428,46.2428,46.1019,46.2052,836520.0
2023-09-14 10:30:00,49.21,49.37,49.2,49.34,844637.0,46.2052,46.3554,46.1958,46.3273,844637.0
2023-09-14 11:00:00,49.34,49.41,49.34,49.4,835136.0,46.3273,46.393,46.3273,46.3836,835136.0
2023-09-14 11:30:00,49.4,49.4,49.32,49.38,1078127.0,46.3836,46.3836,46.3085,46.3648,1078127.0
2023-09-14 12:00:00,49.37,49.4,49.32,49.37,920482.0,46.3554,46.3836,46.3085,46.3554,920482.0
2023-09-14 12:30:00,49.37,49.39,49.35,49.38,721303.0,46.3554,46.3742,46.3367,46.3648,721303.0
2023-09-14 13:00:00,49.38,49.39,49.32,49.34,531039.0,46.3648,46.3742,46.3085,46.3273,531039.0
2023-09-14 13:30:00,49.34,49.36,49.31,49.33,644381.0,46.3273,46.346,46.2991,46.3179,644381.0
2023-09-14 14:00:00,49.32,49.34,49.3,49.32,540286.0,46.3085,46.3273,46.2897,46.3085,540286.0
2023-09-14 14:30:00,49.31,49.35,49.3,49.34,500127.0,46.2991,46.3367,46.2897,46.3273,500127.0
2023-09-14 15:00:00,49.34,49.37,49.32,49.33,347297.0,46.3273,46.3554,46.3085,46.3179,347297.0
2023-09-14 15:30:00,49.33,49.35,49.29,49.3,1564333.0,46.3179,46.3367,46.2803,46.2897,1564333.0
2023-09-15 09:30:00,49.27,49.35,49.18,49.25,1763157.0,46.2615,46.3367,46.177,46.2428,1763157.0
2023-09-15 10:00:00,49.25,49.36,49.21,49.27,883244.0,46.2428,46.346,46.2052,46.2615,883244.0
2023-09-15 10:30:00,49.26,49.27,49.11,49.12,665691.0,46.2521,46.2615,46.1113,46.1207,665691.0
2023-09-15 11:00:00,49.12,49.17,49.1,49.16,563875.0,46.1207,46.1676,46.1019,46.1583,563875.0
2023-09-15 11:30:00,49.16,49.18,49.1,49.14,735755.0,46.1583,46.177,46.1019,46.1395,735755.0
2023-09-15 12:00:00,49.14,49.18,49.13,49.15,602832.0,46.1395,46.177,46.1301,46.1489,602832.0
2023-09-15 12:30:00,49.15,49.2,49.14,49.16,256101.0,46.1489,46.1958,46.1395,46.1583,256101.0
2023-09-15 13:00:00,49.16,49.16,49.06,49.08,306510.0,46.1583,46.1583,46.0644,46.0831,306510.0
2023-09-15 13:30:00,49.08,49.15,49.05,49.14,397981.0,46.0831,46.1489,46.055,46.1395,397981.0
2023-09-15 14:00:00,49.14,49.14,49.08,49.09,567927.0,46.1395,46.1395,46.0831,46.0925,567927.0
2023-09-15 14:30:00,49.09,49.12,49.08,49.1,382562.0,46.0925,46.1207,46.0831,46.1019,382562.0
2023-09-15 15:00:00,49.09,49.11,49.07,49.09,441575.0,46.0925,46.1113,46.0737,46.0925,441575.0
2023-09-15 15:30:00,49.1,49.1,49.05,49.09,1619656.0,46.1019,46.1019,46.055,46.0925,1619656.0
2023-09-18 09:30:00,48.92,48.94,48.82,48.88,677764.0,45.9329,45.9517,45.839,45.8953,677764.0
2023-09-18 10:00:00,48.87,49.0,48.84,48.97,661906.0,45.886,46.008,45.8578,45.9799,661906.0
2023-09-18 10:30:00,48.97,49.03,48.95,48.96,928344.0,45.9799,46.0362,45.9611,45.9705,928344.0
2023-09-18 11:00:00,48.96,48.98,48.91,48.97,776008.0,45.9705,45.9892,45.9235,45.9799,776008.0
2023-09-18 11:30:00,48.97,49.06,48.97,49.04,727699.0,45.9799,46.0644,45.9799,46.0456,727699.0
2023-09-18 12:00:00,49.04,49.05,48.99,49.0,414568.0,46.0456,46.055,45.9986,46.008,414568.0
2023-09-18 12:30:00,49.01,49.03,49.0,49.01,378552.0,46.0174,46.0362,46.008,46.0174,378552.0
2023-09-18 13:00:00,49.01,49.07,49.01,49.03,228621.0,46.0174,46.0737,46.0174,46.0362,228621.0
2023-09-18 13:30:00,49.04,49.07,49.02,49.03,218262.0,46.0456,46.0737,46.0268,46.0362,218262.0
2023-09-18 14:00:00,49.03,49.04,49.0,49.02,285599.0,46.0362,46.0456,46.008,46.0268,285599.0
2023-09-18 14:30:00,49.01,49.03,48.98,49.01,370852.0,46.0174,46.0362,45.9892,46.0174,370852.0
2023-09-18 15:00:00,49.01,49.02,48.98,49.01,288276.0,46.0174,46.0268,45.9892,46.0174,288276.0
2023-09-18 15:30:00,49.01,49.04,48.98,49.04,605763.0,46.0174,46.0456,45.9892,46.0456,605763.0
2023-09-19 09:30:00,48.8,48.9,48.77,48.81,605240.0,45.8202,45.9141,45.7921,45.8296,605240.0
2023-09-19 10:00:00,48.81,48.81,48.72,48.76,557885.0,45.8296,45.8296,45.7451,45.7827,557885.0
2023-09-19 10:30:00,48.76,48.77,48.7,48.72,586479.0,45.7827,45.7921,45.7263,45.7451,586479.0
2023-09-19 11:00:00,48.72,48.74,48.68,48.71,535169.0,45.7451,45.7639,45.7076,45.7357,535169.0
2023-09-19 11:30:00,48.7,48.75,48.69,48.73,364023.0,45.7263,45.7733,45.717,45.7545,364023.0
2023-09-19 12:00:00,48.73,48.73,48.69,48.71,219929.0,45.7545,45.7545,45.717,45.7357,219929.0
2023-09-19 12:30:00,48.7,48.7,48.63,48.68,261729.0,45.7263,45.7263,45.6606,45.7076,261729.0
2023-09-19 13:00:00,48.68,48.72,48.67,48.72,233392.0,45.7076,45.7451,45.6982,45.7451,233392.0
2023-09-19 13:30:00,48.71,48.77,48.71,48.75,150145.0,45.7357,45.7921,45.7357,45.7733,150145.0
2023-09-19 14:00:00,48.76,48.78,48.73,48.75,511160.0,45.7827,45.8015,45.7545,45.7733,511160.0
2023-09-19 14:30:00,48.74,48.81,48.74,48.75,578347.0,45.7639,45.8296,45.7639,45.7733,578347.0
2023-09-19 15:00:00,48.75,48.76,48.72,48.75,379239.0,45.7733,45.7827,45.7451,45.7733,379239.0
2023-09-19 15:30:00,48.75,48.78,48.73,48.74,1280928.0,45.7733,45.8015,45.7545,45.7639,1280928.0
2023-09-20 09:30:00,48.87,49.03,48.84,49.01,616795.0,45.886,46.0362,45.8578,46.0174,616795.0
2023-09-20 10:00:00,49.01,49.05,48.97,48.98,551204.0,46.0174,46.055,45.9799,45.9892,551204.0
2023-09-20 10:30:00,48.99,49.01,48.97,48.99,437254.0,45.9986,46.0174,45.9799,45.9986,437254.0
2023-09-20 11:00:00,48.98,49.02,48.95,48.97,564721.0,45.9892,46.0268,45.9611,45.9799,564721.0
2023-09-20 11:30:00,48.97,48.99,48.94,48.97,401409.0,45.9799,45.9986,45.9517,45.9799,401409.0
2023-09-20 12:00:00,48.96,48.99,48.95,48.99,242033.0,45.9705,45.9986,45.9611,45.9986,242033.0
2023-09-20 12:30:00,48.99,49.03,48.98,49.02,221344.0,45.9986,46.0362,45.9892,46.0268,221344.0
2023-09-20 13:00:00,49.02,49.03,48.98,48.98,371182.0,46.0268,46.0362,45.9892,45.9892,371182.0
2023-09-20 13:30:00,48.98,49.02,48.96,49.01,252545.0,45.9892,46.0268,45.9705,46.0174,252545.0
2023-09-20 14:00:00,49.0,49.01,48.79,48.86,736713.0,46.008,46.0174,45.8108,45.8766,736713.0
2023-09-20 14:30:00,48.87,48.99,48.79,48.81,827963.0,45.886,45.9986,45.8108,45.8296,827963.0
2023-09-20 15:00:00,48.81,48.83,48.66,48.72,540083.0,45.8296,45.8484,45.6888,45.7451,540083.0
2023-09-20 15:30:00,48.72,48.73,48.56,48.56,1220495.0,45.7451,45.7545,45.5949,45.5949,1220495.0
2023-09-21 09:30:00,47.85,47.89,47.71,47.72,956803.0,44.9282,44.9658,44.7968,44.8062,956803.0
2023-09-21 10:00:00,47.72,47.91,47.71,47.86,904079.0,44.8062,44.9846,44.7968,44.9376,904079.0
2023-09-21 10:30:00,47.87,47.95,47.81,47.84,994720.0,44.947,45.0221,44.8907,44.9189,994720.0
2023-09-21 11:00:00,47.83,47.91,47.83,47.84,748035.0,44.9095,44.9846,44.9095,44.9189,748035.0
2023-09-21 11:30:00,47.84,47.88,47.81,47.84,826101.0,44.9189,44.9564,44.8907,44.9189,826101.0
2023-09-21 12:00:00,47.85,47.85,47.79,47.83,745078.0,44.9282,44.9282,44.8719,44.9095,745078.0
2023-09-21 12:30:00,47.83,47.85,47.8,47.82,579211.0,44.9095,44.9282,44.8813,44.9001,579211.0
2023-09-21 13:00:00,47.83,47.9,47.82,47.89,701983.0,44.9095,44.9752,44.9001,44.9658,701983.0
2023-09-21 13:30:00,47.89,47.92,47.86,47.87,255357.0,44.9658,44.994,44.9376,44.947,255357.0
2023-09-21 14:00:00,47.87,47.88,47.81,47.82,1356133.0,44.947,44.9564,44.8907,44.9001,1356133.0
2023-09-21 14:30:00,47.82,47.84,47.79,47.8,740344.0,44.9001,44.9189,44.8719,44.8813,740344.0
2023-09-21 15:00:00,47.8,47.81,47.75,47.77,815746.0,44.8813,44.8907,44.8343,44.8531,815746.0
2023-09-21 15:30:00,47.77,47.79,47.71,47.71,1243869.0,44.8531,44.8719,44.7968,44.7968,1243869.0
2023-09-22 09:30:00,48.47,48.48,48.34,48.44,1765851.0,45.5104,45.5198,45.3883,45.4822,1765851.0
2023-09-22 10:00:00,48.44,48.54,48.4,48.47,728502.0,45.4822,45.5761,45.4447,45.5104,728502.0
2023-09-22 10:30:00,48.46,48.54,48.4,48.43,9758462.0,45.501,45.5761,45.4447,45.4728,9758462.0
2023-09-22 11:00:00,48.44,48.44,48.31,48.37,1004358.0,45.4822,45.4822,45.3602,45.4165,1004358.0
2023-09-22 11:30:00,48.37,48.4,48.31,48.32,881333.0,45.4165,45.4447,45.3602,45.3695,881333.0
2023-09-22 12:00:00,48.32,48.35,48.29,48.34,483587.0,45.3695,45.3977,45.3414,45.3883,483587.0
2023-09-22 12:30:00,48.34,48.37,48.32,48.33,634358.0,45.3883,45.4165,45.3695,45.3789,634358.0
2023-09-22 13:00:00,48.33,48.33,48.26,48.28,580412.0,45.3789,45.3789,45.3132,45.332,580412.0
2023-09-22 13:30:00,48.27,48.29,48.22,48.23,529661.0,45.3226,45.3414,45.2756,45.285,529661.0
2023-09-22 14:00:00,48.23,48.29,48.21,48.27,683799.0,45.285,45.3414,45.2663,45.3226,683799.0
2023-09-22 14:30:00,48.27,48.27,48.21,48.25,681086.0,45.3226,45.3226,45.2663,45.3038,681086.0
2023-09-22 15:00:00,48.25,48.33,48.24,48.3,758890.0,45.3038,45.3789,45.2944,45.3508,758890.0
2023-09-22 15:30:00,48.3,48.32,48.21,48.24,1593017.0,45.3508,45.3695,45.2663,45.2944,1593017.0
2023-09-25 09:30:00,47.87,48.03,47.85,47.98,2268450.0,44.947,45.0973,44.9282,45.0503,2268450.0
2023-09-25 10:00:00,47.98,48.0,47.89,47.93,1136117.0,45.0503,45.0691,44.9658,45.0034,1136117.0
2023-09-25 10:30:00,47.92,47.97,47.91,47.93,1073121.0,44.994,45.0409,44.9846,45.0034,1073121.0
2023-09-25 11:00:00,47.93,48.06,47.92,48.02,1153843.0,45.0034,45.1254,44.994,45.0879,1153843.0
2023-09-25 11:30:00,48.02,48.06,48.01,48.05,537884.0,45.0879,45.1254,45.0785,45.116,537884.0
2023-09-25 12:00:00,48.05,48.09,48.04,48.08,662053.0,45.116,45.1536,45.1066,45.1442,662053.0
2023-09-25 12:30:00,48.07,48.08,47.99,48.01,645500.0,45.1348,45.1442,45.0597,45.0785,645500.0
2023-09-25 13:00:00,48.0,48.06,47.99,48.01,533057.0,45.0691,45.1254,45.0597,45.0785,533057.0
2023-09-25 13:30:00,48.01,48.03,47.98,48.02,297294.0,45.0785,45.0973,45.0503,45.0879,297294.0
2023-09-25 14:00:00,48.03,48.04,47.98,48.01,491564.0,45.0973,45.1066,45.0503,45.0785,491564.0
2023-09-25 14:30:00,48.0,48.03,47.99,48.0,708818.0,45.0691,45.0973,45.0597,45.0691,708818.0
2023-09-25 15:00:00,48.0,48.02,47.96,48.01,874461.0,45.0691,45.0879,45.0315,45.0785,874461.0
2023-09-25 15:30:00,48.0,48.06,47.99,48.05,1669107.0,45.0691,45.1254,45.0597,45.116,1669107.0
2023-09-26 09:30:00,47.57,47.72,47.53,47.62,3009962.0,44.6653,44.8062,44.6278,44.7123,3009962.0
2023-09-26 10:00:00,47.62,47.68,47.52,47.6,2120368.0,44.7123,44.7686,44.6184,44.6935,2120368.0
2023-09-26 10:30:00,47.59,47.64,47.56,47.61,1419426.0,44.6841,44.7311,44.6559,44.7029,1419426.0
2023-09-26 11:00:00,47.61,47.61,47.46,47.47,1682399.0,44.7029,44.7029,44.5621,44.5714,1682399.0
2023-09-26 11:30:00,47.46,47.53,47.45,47.47,1230439.0,44.5621,44.6278,44.5527,44.5714,1230439.0
2023-09-26 12:00:00,47.48,47.51,47.46,47.48,720810.0,44.5808,44.609,44.5621,44.5808,720810.0
2023-09-26 12:30:00,47.48,47.52,47.47,47.48,745364.0,44.5808,44.6184,44.5714,44.5808,745364.0
2023-09-26 13:00:00,47.48,47.5,47.43,47.44,769578.0,44.5808,44.5996,44.5339,44.5433,769578.0
2023-09-26 13:30:00,47.43,47.46,47.39,47.43,608284.0,44.5339,44.5621,44.4963,44.5339,608284.0
2023-09-26 14:00:00,47.43,47.43,47.37,47.38,730274.0,44.5339,44.5339,44.4776,44.4869,730274.0
2023-09-26 14:30:00,47.38,47.4,47.35,47.37,558710.0,44.4869,44.5057,44.4588,44.4776,558710.0
2023-09-26 15:00:00,47.38,47.39,47.33,47.34,1005412.0,44.4869,44.4963,44.44,44.4494,1005412.0
2023-09-26 15:30:00,47.34,47.38,47.33,47.36,1573581.0,44.4494,44.4869,44.44,44.4682,1573581.0
2023-09-27 09:30:00,47.63,47.66,47.53,47.55,1026518.0,44.7217,44.7498,44.6278,44.6466,1026518.0
2023-09-27 10:00:00,47.56,47.59,47.46,47.53,914083.0,44.6559,44.6841,44.5621,44.6278,914083.0
2023-09-27 10:30:00,47.53,47.55,47.43,47.44,888485.0,44.6278,44.6466,44.5339,44.5433,888485.0
2023-09-27 11:00:00,47.43,47.53,47.43,47.49,852975.0,44.5339,44.6278,44.5339,44.5902,852975.0
2023-09-27 11:30:00,47.48,47.51,47.4,47.4,631633.0,44.5808,44.609,44.5057,44.5057,631633.0
2023-09-27 12:00:00,47.4,47.4,47.33,47.35,660261.0,44.5057,44.5057,44.44,44.4588,660261.0
2023-09-27 12:30:00,47.35,47.4,47.33,47.35,775063.0,44.4588,44.5057,44.44,44.4588,775063.0
2023-09-27 13:00:00,47.36,47.38,47.24,47.24,827084.0,44.4682,44.4869,44.3555,44.3555,827084.0
2023-09-27 13:30:00,47.24,47.29,47.21,47.27,572956.0,44.3555,44.4024,44.3273,44.3837,572956.0
2023-09-27 14:00:00,47.28,47.34,47.24,47.34,904049.0,44.393,44.4494,44.3555,44.4494,904049.0
2023-09-27 14:30:00,47.34,47.46,47.33,47.41,863017.0,44.4494,44.5621,44.44,44.5151,863017.0
2023-09-27 15:00:00,47.41,47.55,47.4,47.48,1152953.0,44.5151,44.6466,44.5057,44.5808,1152953.0
2023-09-27 15:30:00,47.48,47.48,47.39,47.46,1750620.0,44.5808,44.5808,44.4963,44.5621,1750620.0
2023-09-28 09:30:00,47.27,47.34,47.17,47.25,1422297.0,44.3837,44.4494,44.2898,44.3649,1422297.0
2023-09-28 10:00:00,47.24,47.37,47.24,47.34,982115.0,44.3555,44.4776,44.3555,44.4494,982115.0
2023-09-28 10:30:00,47.34,47.4,47.25,47.4,1101001.0,44.4494,44.5057,44.3649,44.5057,1101001.0
2023-09-28 11:00:00,47.4,47.48,47.38,47.48,888278.0,44.5057,44.5808,44.4869,44.5808,888278.0
2023-09-28 11:30:00,47.48,47.59,47.47,47.58,426439.0,44.5808,44.6841,44.5714,44.6747,426439.0
2023-09-28 12:00:00,47.58,47.63,47.53,47.62,414042.0,44.6747,44.7217,44.6278,44.7123,414042.0
2023-09-28 12:30:00,47.62,47.62,47.52,47.55,343320.0,44.7123,44.7123,44.6184,44.6466,343320.0
2023-09-28 13:00:00,47.55,47.57,47.5,47.52,322585.0,44.6466,44.6653,44.5996,44.6184,322585.0
2023-09-28 13:30:00,47.52,47.54,47.47,47.5,453828.0,44.6184,44.6372,44.5714,44.5996,453828.0
2023-09-28 14:00:00,47.5,47.56,47.48,47.55,351153.0,44.5996,44.6559,44.5808,44.6466,351153.0
2023-09-28 14:30:00,47.55,47.55,47.47,47.53,368870.0,44.6466,44.6466,44.5714,44.6278,368870.0
2023-09-28 15:00:00,47.54,47.62,47.52,47.62,704303.0,44.6372,44.7123,44.6184,44.7123,704303.0
2023-09-28 15:30:00,47.61,47.62,47.52,47.57,3237923.0,44.7029,44.7123,44.6184,44.6653,3237923.0
2023-09-29 09:30:00,48.09,48.11,47.91,47.98,1157129.0,45.1536,45.1724,44.9846,45.0503,1157129.0
2023-09-29 10:00:00,47.99,48.03,47.73,47.75,870615.0,45.0597,45.0973,44.8156,44.8343,870615.0
2023-09-29 10:30:00,47.75,47.82,47.7,47.77,1055381.0,44.8343,44.9001,44.7874,44.8531,1055381.0
2023-09-29 11:00:00,47.78,47.84,47.71,47.75,1185324.0,44.8625,44.9189,44.7968,44.8343,1185324.0
2023-09-29 11:30:00,47.76,47.79,47.66,47.71,586615.0,44.8437,44.8719,44.7498,44.7968,586615.0
2023-09-29 12:00:00,47.71,47.76,47.68,47.75,571905.0,44.7968,44.8437,44.7686,44.8343,571905.0
2023-09-29 12:30:00,47.74,47.76,47.66,47.68,491832.0,44.825,44.8437,44.7498,44.7686,491832.0
2023-09-29 13:00:00,47.68,47.68,47.56,47.64,1241667.0,44.7686,44.7686,44.6559,44.7311,1241667.0
2023-09-29 13:30:00,47.64,47.65,47.53,47.55,527698.0,44.7311,44.7405,44.6278,44.6466,527698.0
2023-09-29 14:00:00,47.54,47.58,47.51,47.52,1117631.0,44.6372,44.6747,44.609,44.6184,1117631.0
2023-09-29 14:30:00,47.52,47.66,47.52,47.66,718475.0,44.6184,44.7498,44.6184,44.7498,718475.0
2023-09-29 15:00:00,47.66,47.68,47.57,47.61,1341341.0,44.7498,44.7686,44.6653,44.7029,1341341.0
2023-09-29 15:30:00,47.61,47.63,47.53,47.59,1909362.0,44.7029,44.7217,44.6278,44.6841,1909362.0
2023-10-02 09:30:00,47.51,47.58,47.31,47.39,1186235.0,44.609,44.6747,44.4212,44.4963,1186235.0
2023-10-02 10:00:00,47.38,47.5,47.27,47.36,1190639.0,44.4869,44.5996,44.3837,44.4682,1190639.0
2023-10-02 10:30:00,47.35,47.42,47.3,47.32,827842.0,44.4588,44.5245,44.4118,44.4306,827842.0
2023-10-02 11:00:00,47.33,47.41,47.3,47.39,470811.0,44.44,44.5151,44.4118,44.4963,470811.0
2023-10-02 11:30:00,47.39,47.42,47.34,47.35,841921.0,44.4963,44.5245,44.4494,44.4588,841921.0
2023-10-02 12:00:00,47.36,47.36,47.28,47.31,1008103.0,44.4682,44.4682,44.393,44.4212,1008103.0
2023-10-02 12:30:00,47.31,47.31,47.24,47.27,465315.0,44.4212,44.4212,44.3555,44.3837,465315.0
2023-10-02 13:00:00,47.27,47.31,47.26,47.29,935360.0,44.3837,44.4212,44.3743,44.4024,935360.0
2023-10-02 13:30:00,47.3,47.32,47.27,47.28,372941.0,44.4118,44.4306,44.3837,44.393,372941.0
2023-10-02 14:00:00,47.29,47.36,47.24,47.25,484368.0,44.4024,44.4682,44.3555,44.3649,484368.0
2023-10-02 14:30:00,47.25,47.3,47.22,47.28,630587.0,44.3649,44.4118,44.3367,44.393,630587.0
2023-10-02 15:00:00,47.27,47.35,47.26,47.33,803388.0,44.3837,44.4588,44.3743,44.44,803388.0
2023-10-02 15:30:00,47.34,47.38,47.31,47.36,1291495.0,44.4494,44.4869,44.4212,44.4682,1291495.0
2023-10-03 09:30:00,46.93,47.11,46.91,47.05,1234927.0,44.0644,44.2334,44.0456,44.1771,1234927.0
2023-10-03 10:00:00,47.05,47.05,46.83,46.9,2262834.0,44.1771,44.1771,43.9705,44.0362,2262834.0
2023-10-03 10:30:00,46.9,46.99,46.84,46.86,1289364.0,44.0362,44.1208,43.9799,43.9987,1289364.0
2023-10-03 11:00:00,46.85,46.88,46.79,46.85,751577.0,43.9893,44.0175,43.933,43.9893,751577.0
2023-10-03 11:30:00,46.85,46.89,46.77,46.79,806525.0,43.9893,44.0269,43.9142,43.933,806525.0
2023-10-03 12:00:00,46.79,46.92,46.79,46.91,1230287.0,43.933,44.055,43.933,44.0456,1230287.0
2023-10-03 12:30:00,46.92,46.94,46.86,46.88,867706.0,44.055,44.0738,43.9987,44.0175,867706.0
2023-10-03 13:00:00,46.88,46.91,46.8,46.82,550331.0,44.0175,44.0456,43.9424,43.9611,550331.0
2023-10-03 13:30:00,46.82,46.83,46.74,46.76,773911.0,43.9611,43.9705,43.886,43.9048,773911.0
2023-10-03 14:00:00,46.76,46.78,46.67,46.7,849169.0,43.9048,43.9236,43.8203,43.8485,849169.0
2023-10-03 14:30:00,46.7,46.8,46.69,46.79,954412.0,43.8485,43.9424,43.8391,43.933,954412.0
2023-10-03 15:00:00,46.78,46.79,46.75,46.75,905803.0,43.9236,43.933,43.8954,43.8954,905803.0
2023-10-03 15:30:00,46.76,46.77,46.73,46.75,1763652.0,43.9048,43.9142,43.8766,43.8954,1763652.0
2023-10-04 09:30:00,46.68,46.7,46.59,46.61,1176235.0,43.8297,43.8485,43.7452,43.764,1176235.0
2023-10-04 10:00:00,46.6,46.66,46.46,46.47,1704647.0,43.7546,43.8109,43.6231,43.6325,1704647.0
2023-10-04 10:30:00,46.47,46.59,46.47,46.5,1173730.0,43.6325,43.7452,43.6325,43.6607,1173730.0
2023-10-04 11:00:00,46.5,46.67,46.46,46.67,821694.0,43.6607,43.8203,43.6231,43.8203,821694.0
2023-10-04 11:30:00,46.66,46.72,46.61,46.72,944533.0,43.8109,43.8672,43.764,43.8672,944533.0
2023-10-04 12:00:00,46.72,46.75,46.68,46.73,947488.0,43.8672,43.8954,43.8297,43.8766,947488.0
2023-10-04 12:30:00,46.74,46.76,46.68,46.69,511922.0,43.886,43.9048,43.8297,43.8391,511922.0
2023-10-04 13:00:00,46.69,46.69,46.6,46.61,361475.0,43.8391,43.8391,43.7546,43.764,361475.0
2023-10-04 13:30:00,46.6,46.61,46.56,46.57,484443.0,43.7546,43.764,43.717,43.7264,484443.0
2023-10-04 14:00:00,46.57,46.58,46.51,46.55,498227.0,43.7264,43.7358,43.6701,43.7076,498227.0
2023-10-04 14:30:00,46.55,46.58,46.52,46.57,636702.0,43.7076,43.7358,43.6795,43.7264,636702.0
2023-10-04 15:00:00,46.57,46.64,46.55,46.63,861522.0,43.7264,43.7921,43.7076,43.7827,861522.0
2023-10-04 15:30:00,46.63,46.66,46.59,46.59,979489.0,43.7827,43.8109,43.7452,43.7452,979489.0
2023-10-05 09:30:00,46.65,46.71,46.55,46.64,1032818.0,43.8015,43.8579,43.7076,43.7921,1032818.0
2023-10-05 10:00:00,46.64,46.64,46.52,46.59,1139129.0,43.7921,43.7921,43.6795,43.7452,1139129.0
2023-10-05 10:30:00,46.58,46.62,46.46,46.51,708397.0,43.7358,43.7733,43.6231,43.6701,708397.0
2023-10-05 11:00:00,46.51,46.56,46.45,46.53,1007371.0,43.6701,43.717,43.6137,43.6888,1007371.0
2023-10-05 11:30:00,46.52,46.57,46.51,46.54,796433.0,43.6795,43.7264,43.6701,43.6982,796433.0
2023-10-05 12:00:00,46.54,46.65,46.53,46.64,646694.0,43.6982,43.8015,43.6888,43.7921,646694.0
2023-10-05 12:30:00,46.65,46.67,46.6,46.63,487437.0,43.8015,43.8203,43.7546,43.7827,487437.0
2023-10-05 13:00:00,46.64,46.69,46.61,46.68,511128.0,43.7921,43.8391,43.764,43.8297,511128.0
2023-10-05 13:30:00,46.69,46.75,46.66,46.73,608388.0,43.8391,43.8954,43.8109,43.8766,608388.0
2023-10-05 14:00:00,46.73,46.77,46.71,46.75,282840.0,43.8766,43.9142,43.8579,43.8954,282840.0
2023-10-05 14:30:00,46.76,46.81,46.74,46.8,943299.0,43.9048,43.9517,43.886,43.9424,943299.0
2023-10-05 15:00:00,46.8,46.8,46.74,46.78,504563.0,43.9424,43.9424,43.886,43.9236,504563.0
2023-10-05 15:30:00,46.78,46.8,46.75,46.78,682888.0,43.9236,43.9424,43.8954,43.9236,682888.0
2023-10-06 09:30:00,46.76,46.88,46.7,46.76,1051526.0,43.9048,44.0175,43.8485,43.9048,1051526.0
2023-10-06 10:00:00,46.76,46.93,46.69,46.92,993126.0,43.9048,44.0644,43.8391,44.055,993126.0
2023-10-06 10:30:00,46.92,47.05,46.92,47.02,846703.0,44.055,44.1771,44.055,44.1489,846703.0
2023-10-06 11:00:00,47.02,47.32,47.01,47.29,893653.0,44.1489,44.4306,44.1395,44.4024,893653.0
2023-10-06 11:30:00,47.3,47.47,47.29,47.44,878586.0,44.4118,44.5714,44.4024,44.5433,878586.0
2023-10-06 12:00:00,47.45,47.49,47.36,47.4,837127.0,44.5527,44.5902,44.4682,44.5057,837127.0
2023-10-06 12:30:00,47.4,47.43,47.35,47.38,867875.0,44.5057,44.5339,44.4588,44.4869,867875.0
2023-10-06 13:00:00,47.39,47.48,47.38,47.47,687900.0,44.4963,44.5808,44.4869,44.5714,687900.0
2023-10-06 13:30:00,47.47,47.48,47.43,47.47,397740.0,44.5714,44.5808,44.5339,44.5714,397740.0
2023-10-06 14:00:00,47.47,47.51,47.44,47.51,516132.0,44.5714,44.609,44.5433,44.609,516132.0
2023-10-06 14:30:00,47.51,47.54,47.47,47.49,444466.0,44.609,44.6372,44.5714,44.5902,444466.0
2023-10-06 15:00:00,47.5,47.5,47.46,47.48,397439.0,44.5996,44.5996,44.5621,44.5808,397439.0
2023-10-06 15:30:00,47.48,47.5,47.43,47.44,550773.0,44.5808,44.5996,44.5339,44.5433,550773.0
2023-10-09 09:30:00,46.8,46.91,46.73,46.84,979964.0,43.9424,44.0456,43.8766,43.9799,979964.0
2023-10-09 10:00:00,46.85,46.86,46.69,46.78,1026235.0,43.9893,43.9987,43.8391,43.9236,1026235.0
2023-10-09 10:30:00,46.77,46.81,46.72,46.78,656162.0,43.9142,43.9517,43.8672,43.9236,656162.0
2023-10-09 11:00:00,46.77,46.86,46.76,46.85,700442.0,43.9142,43.9987,43.9048,43.9893,700442.0
2023-10-09 11:30:00,46.85,46.91,46.83,46.88,623121.0,43.9893,44.0456,43.9705,44.0175,623121.0
2023-10-09 12:00:00,46.88,46.91,46.84,46.85,473139.0,44.0175,44.0456,43.9799,43.9893,473139.0
2023-10-09 12:30:00,46.85,46.86,46.8,46.83,552568.0,43.9893,43.9987,43.9424,43.9705,552568.0
2023-10-09 13:00:00,46.83,46.92,46.82,46.91,535540.0,43.9705,44.055,43.9611,44.0456,535540.0
2023-10-09 13:30:00,46.92,47.13,46.92,47.12,912335.0,44.055,44.2522,44.055,44.2428,912335.0
2023-10-09 14:00:00,47.12,47.16,47.1,47.15,483023.0,44.2428,44.2804,44.224,44.271,483023.0
2023-10-09 14:30:00,47.16,47.19,47.12,47.16,628949.0,44.2804,44.3085,44.2428,44.2804,628949.0
2023-10-09 15:00:00,47.17,47.19,47.15,47.16,483611.0,44.2898,44.3085,44.271,44.2804,483611.0
2023-10-09 15:30:00,47.16,47.19,47.14,47.19,467657.0,44.2804,44.3085,44.2616,44.3085,467657.0
2023-10-10 09:30:00,47.47,47.63,47.45,47.63,911224.0,44.5714,44.7217,44.5527,44.7217,911224.0
2023-10-10 10:00:00,47.63,47.8,47.63,47.78,727857.0,44.7217,44.8813,44.7217,44.8625,727857.0
2023-10-10 10:30:00,47.78,47.83,47.74,47.8,771608.0,44.8625,44.9095,44.825,44.8813,771608.0
2023-10-10 11:00:00,47.79,47.87,47.78,47.83,591373.0,44.8719,44.947,44.8625,44.9095,591373.0
2023-10-10 11:30:00,47.82,47.89,47.81,47.89,393154.0,44.9001,44.9658,44.8907,44.9658,393154.0
2023-10-10 12:00:00,47.88,47.89,47.85,47.88,445445.0,44.9564,44.9658,44.9282,44.9564,445445.0
2023-10-10 12:30:00,47.88,47.9,47.85,47.87,535999.0,44.9564,44.9752,44.9282,44.947,535999.0
2023-10-10 13:00:00,47.87,47.88,47.76,47.82,773922.0,44.947,44.9564,44.8437,44.9001,773922.0
2023-10-10 13:30:00,47.82,47.87,47.79,47.83,269250.0,44.9001,44.947,44.8719,44.9095,269250.0
2023-10-10 14:00:00,47.83,47.87,47.82,47.86,502831.0,44.9095,44.947,44.9001,44.9376,502831.0
2023-10-10 14:30:00,47.86,47.91,47.83,47.85,483489.0,44.9376,44.9846,44.9095,44.9282,483489.0
2023-10-10 15:00:00,47.86,47.89,47.84,47.89,1084115.0,44.9376,44.9658,44.9189,44.9658,1084115.0
2023-10-10 15:30:00,47.89,47.92,47.84,47.84,1047675.0,44.9658,44.994,44.9189,44.9189,1047675.0
2023-10-11 09:30:00,48.2,48.28,48.13,48.21,960044.0,45.2569,45.332,45.1911,45.2663,960044.0
2023-10-11 10:00:00,48.22,48.23,48.08,48.15,1033645.0,45.2756,45.285,45.1442,45.2099,1033645.0
2023-10-11 10:30:00,48.16,48.17,48.1,48.16,1309907.0,45.2193,45.2287,45.163,45.2193,1309907.0
2023-10-11 11:00:00,48.16,48.19,48.07,48.08,522752.0,45.2193,45.2475,45.1348,45.1442,522752.0
2023-10-11 11:30:00,48.08,48.11,48.04,48.06,437810.0,45.1442,45.1724,45.1066,45.1254,437810.0
2023-10-11 12:00:00,48.05,48.06,47.96,48.0,496791.0,45.116,45.1254,45.0315,45.0691,496791.0
2023-10-11 12:30:00,48.0,48.03,47.96,48.0,206847.0,45.0691,45.0973,45.0315,45.0691,206847.0
2023-10-11 13:00:00,47.99,48.01,47.94,47.97,274373.0,45.0597,45.0785,45.0127,45.0409,274373.0
2023-10-11 13:30:00,47.96,47.99,47.92,47.98,298343.0,45.0315,45.0597,44.994,45.0503,298343.0
2023-10-11 14:00:00,47.99,48.05,47.97,48.02,2117777.0,45.0597,45.116,45.0409,45.0879,2117777.0
2023-10-11 14:30:00,48.02,48.06,48.01,48.05,1037629.0,45.0879,45.1254,45.0785,45.116,1037629.0
2023-10-11 15:00:00,48.05,48.09,48.03,48.08,703614.0,45.116,45.1536,45.0973,45.1442,703614.0
2023-10-11 15:30:00,48.08,48.12,48.07,48.1,1004061.0,45.1442,45.1818,45.1348,45.163,1004061.0
2023-10-12 09:30:00,48.2,48.23,47.83,47.86,890117.0,45.2569,45.285,44.9095,44.9376,890117.0
2023-10-12 10:00:00,47.86,47.97,47.82,47.91,642679.0,44.9376,45.0409,44.9001,44.9846,642679.0
2023-10-12 10:30:00,47.91,47.91,47.81,47.83,526237.0,44.9846,44.9846,44.8907,44.9095,526237.0
2023-10-12 11:00:00,47.82,47.86,47.78,47.79,1057482.0,44.9001,44.9376,44.8625,44.8719,1057482.0
2023-10-12 11:30:00,47.79,47.84,47.77,47.83,2588877.0,44.8719,44.9189,44.8531,44.9095,2588877.0
2023-10-12 12:00:00,47.84,47.87,47.81,47.83,568823.0,44.9189,44.947,44.8907,44.9095,568823.0
2023-10-12 12:30:00,47.83,47.83,47.76,47.78,537756.0,44.9095,44.9095,44.8437,44.8625,537756.0
2023-10-12 13:00:00,47.79,47.79,47.6,47.61,1223547.0,44.8719,44.8719,44.6935,44.7029,1223547.0
2023-10-12 13:30:00,47.6,47.66,47.55,47.57,1443191.0,44.6935,44.7498,44.6466,44.6653,1443191.0
2023-10-12 14:00:00,47.57,47.59,47.47,47.57,1210360.0,44.6653,44.6841,44.5714,44.6653,1210360.0
2023-10-12 14:30:00,47.56,47.62,47.54,47.57,682031.0,44.6559,44.7123,44.6372,44.6653,682031.0
2023-10-12 15:00:00,47.57,47.62,47.56,47.59,789694.0,44.6653,44.7123,44.6559,44.6841,789694.0
2023-10-12 15:30:00,47.59,47.66,47.59,47.61,787414.0,44.6841,44.7498,44.6841,44.7029,787414.0
2023-10-13 09:30:00,47.65,47.79,47.62,47.71,786883.0,44.7405,44.8719,44.7123,44.7968,786883.0
2023-10-13 10:00:00,47.7,47.71,47.55,47.56,680342.0,44.7874,44.7968,44.6466,44.6559,680342.0
2023-10-13 10:30:00,47.56,47.63,47.49,47.53,782257.0,44.6559,44.7217,44.5902,44.6278,782257.0
2023-10-13 11:00:00,47.54,47.54,47.4,47.44,514948.0,44.6372,44.6372,44.5057,44.5433,514948.0
2023-10-13 11:30:00,47.44,47.47,47.36,47.38,941338.0,44.5433,44.5714,44.4682,44.4869,941338.0
2023-10-13 12:00:00,47.39,47.47,47.37,47.46,912051.0,44.4963,44.5714,44.4776,44.5621,912051.0
2023-10-13 12:30:00,47.46,47.5,47.4,47.44,2759106.0,44.5621,44.5996,44.5057,44.5433,2759106.0
2023-10-13 13:00:00,47.44,47.45,47.33,47.34,1198625.0,44.5433,44.5527,44.44,44.4494,1198625.0
2023-10-13 13:30:00,47.33,47.41,47.31,47.39,616658.0,44.44,44.5151,44.4212,44.4963,616658.0
2023-10-13 14:00:00,47.39,47.41,47.34,47.36,542214.0,44.4963,44.5151,44.4494,44.4682,542214.0
2023-10-13 14:30:00,47.36,47.4,47.34,47.4,855932.0,44.4682,44.5057,44.4494,44.5057,855932.0
2023-10-13 15:00:00,47.4,47.43,47.35,47.38,1142607.0,44.5057,44.5339,44.4588,44.4869,1142607.0
2023-10-13 15:30:00,47.38,47.43,47.36,47.42,1035729.0,44.4869,44.5339,44.4682,44.5245,1035729.0
2023-10-16 09:30:00,47.44,47.58,47.37,47.51,1044252.0,44.5433,44.6747,44.4776,44.609,1044252.0
2023-10-16 10:00:00,47.52,47.67,47.48,47.66,566954.0,44.6184,44.7592,44.5808,44.7498,566954.0
2023-10-16 10:30:00,47.66,47.78,47.66,47.75,564470.0,44.7498,44.8625,44.7498,44.8343,564470.0
2023-10-16 11:00:00,47.74,47.79,47.7,47.77,682841.0,44.825,44.8719,44.7874,44.8531,682841.0
2023-10-16 11:30:00,47.77,47.79,47.71,47.73,486160.0,44.8531,44.8719,44.7968,44.8156,486160.0
2023-10-16 12:00:00,47.72,47.78,47.71,47.77,221392.0,44.8062,44.8625,44.7968,44.8531,221392.0
2023-10-16 12:30:00,47.77,47.82,47.76,47.82,291758.0,44.8531,44.9001,44.8437,44.9001,291758.0
2023-10-16 13:00:00,47.82,47.86,47.7,47.76,438896.0,44.9001,44.9376,44.7874,44.8437,438896.0
2023-10-16 13:30:00,47.76,47.83,47.75,47.8,323474.0,44.8437,44.9095,44.8343,44.8813,323474.0
2023-10-16 14:00:00,47.81,47.81,47.76,47.78,239353.0,44.8907,44.8907,44.8437,44.8625,239353.0
2023-10-16 14:30:00,47.78,47.81,47.75,47.8,309045.0,44.8625,44.8907,44.8343,44.8813,309045.0
2023-10-16 15:00:00,47.8,47.82,47.78,47.82,474077.0,44.8813,44.9001,44.8625,44.9001,474077.0
2023-10-16 15:30:00,47.82,47.83,47.75,47.77,1142606.0,44.9001,44.9095,44.8343,44.8531,1142606.0
2023-10-17 09:30:00,47.4,47.51,47.38,47.47,1159430.0,44.5057,44.609,44.4869,44.5714,1159430.0
2023-10-17 10:00:00,47.46,47.7,47.44,47.67,502271.0,44.5621,44.7874,44.5433,44.7592,502271.0
2023-10-17 10:30:00,47.68,47.74,47.64,47.68,275965.0,44.7686,44.825,44.7311,44.7686,275965.0
2023-10-17 11:00:00,47.69,47.76,47.66,47.71,513175.0,44.778,44.8437,44.7498,44.7968,513175.0
2023-10-17 11:30:00,47.7,47.83,47.69,47.83,483599.0,44.7874,44.9095,44.778,44.9095,483599.0
2023-10-17 12:00:00,47.82,47.87,47.8,47.86,191768.0,44.9001,44.947,44.8813,44.9376,191768.0
2023-10-17 12:30:00,47.86,47.87,47.74,47.74,383196.0,44.9376,44.947,44.825,44.825,383196.0
2023-10-17 13:00:00,47.75,47.77,47.71,47.73,290516.0,44.8343,44.8531,44.7968,44.8156,290516.0
2023-10-17 13:30:00,47.73,47.73,47.6,47.62,949179.0,44.8156,44.8156,44.6935,44.7123,949179.0
2023-10-17 14:00:00,47.61,47.64,47.59,47.6,402169.0,44.7029,44.7311,44.6841,44.6935,402169.0
2023-10-17 14:30:00,47.61,47.66,47.57,47.59,519882.0,44.7029,44.7498,44.6653,44.6841,519882.0
2023-10-17 15:00:00,47.59,47.67,47.58,47.66,460668.0,44.6841,44.7592,44.6747,44.7498,460668.0
2023-10-17 15:30:00,47.66,47.67,47.62,47.65,808513.0,44.7498,44.7592,44.7123,44.7405,808513.0
2023-10-18 09:30:00,47.19,47.24,47.13,47.15,826723.0,44.3085,44.3555,44.2522,44.271,826723.0
2023-10-18 10:00:00,47.15,47.19,47.08,47.09,824106.0,44.271,44.3085,44.2053,44.2146,824106.0
2023-10-18 10:30:00,47.08,47.1,46.93,46.96,675837.0,44.2053,44.224,44.0644,44.0926,675837.0
2023-10-18 11:00:00,46.95,47.0,46.92,46.96,496158.0,44.0832,44.1301,44.055,44.0926,496158.0
2023-10-18 11:30:00,46.95,46.98,46.91,46.93,402085.0,44.0832,44.1114,44.0456,44.0644,402085.0
2023-10-18 12:00:00,46.93,46.97,46.88,46.89,462423.0,44.0644,44.102,44.0175,44.0269,462423.0
2023-10-18 12:30:00,46.9,46.94,46.88,46.91,330131.0,44.0362,44.0738,44.0175,44.0456,330131.0
2023-10-18 13:00:00,46.91,47.04,46.88,46.98,431349.0,44.0456,44.1677,44.0175,44.1114,431349.0
2023-10-18 13:30:00,46.98,46.99,46.91,46.98,505824.0,44.1114,44.1208,44.0456,44.1114,505824.0
2023-10-18 14:00:00,46.98,47.01,46.91,46.94,473129.0,44.1114,44.1395,44.0456,44.0738,473129.0
2023-10-18 14:30:00,46.93,46.97,46.87,46.89,608457.0,44.0644,44.102,44.0081,44.0269,608457.0
2023-10-18 15:00:00,46.89,46.89,46.83,46.86,678836.0,44.0269,44.0269,43.9705,43.9987,678836.0
2023-10-18 15:30:00,46.86,46.92,46.83,46.89,1549887.0,43.9987,44.055,43.9705,44.0269,1549887.0
2023-10-19 09:30:00,46.79,46.86,46.76,46.79,2068879.0,43.933,43.9987,43.9048,43.933,2068879.0
2023-10-19 10:00:00,46.8,46.84,46.69,46.69,1334821.0,43.9424,43.9799,43.8391,43.8391,1334821.0
2023-10-19 10:30:00,46.7,46.77,46.68,46.71,973475.0,43.8485,43.9142,43.8297,43.8579,973475.0
2023-10-19 11:00:00,46.71,46.81,46.69,46.8,933278.0,43.8579,43.9517,43.8391,43.9424,933278.0
2023-10-19 11:30:00,46.79,46.85,46.78,46.79,516964.0,43.933,43.9893,43.9236,43.933,516964.0
2023-10-19 12:00:00,46.78,47.02,46.71,46.83,1738384.0,43.9236,44.1489,43.8579,43.9705,1738384.0
2023-10-19 12:30:00,46.84,46.92,46.64,46.9,954871.0,43.9799,44.055,43.7921,44.0362,954871.0
2023-10-19 13:00:00,46.91,46.98,46.88,46.91,827667.0,44.0456,44.1114,44.0175,44.0456,827667.0
2023-10-19 13:30:00,46.91,46.95,46.79,46.84,576937.0,44.0456,44.0832,43.933,43.9799,576937.0
2023-10-19 14:00:00,46.84,46.87,46.78,46.8,1502860.0,43.9799,44.0081,43.9236,43.9424,1502860.0
2023-10-19 14:30:00,46.79,46.79,46.63,46.65,1907331.0,43.933,43.933,43.7827,43.8015,1907331.0
2023-10-19 15:00:00,46.65,46.76,46.62,46.65,6229641.0,43.8015,43.9048,43.7733,43.8015,6229641.0
2023-10-19 15:30:00,46.65,46.68,46.61,46.65,2443706.0,43.8015,43.8297,43.764,43.8015,2443706.0
2023-10-20 09:30:00,46.26,46.4,46.21,46.34,1983337.0,43.4353,43.5668,43.3884,43.5104,1983337.0
2023-10-20 10:00:00,46.34,46.39,46.19,46.19,1689914.0,43.5104,43.5574,43.3696,43.3696,1689914.0
2023-10-20 10:30:00,46.19,46.26,46.13,46.17,1992913.0,43.3696,43.4353,43.3133,43.3508,1992913.0
2023-10-20 11:00:00,46.16,46.2,46.12,46.16,1283862.0,43.3414,43.379,43.3039,43.3414,1283862.0
2023-10-20 11:30:00,46.16,46.2,46.11,46.19,1542665.0,43.3414,43.379,43.2945,43.3696,1542665.0
2023-10-20 12:00:00,46.19,46.2,46.11,46.14,1071383.0,43.3696,43.379,43.2945,43.3227,1071383.0
2023-10-20 12:30:00,46.14,46.22,46.13,46.22,849297.0,43.3227,43.3978,43.3133,43.3978,849297.0
2023-10-20 13:00:00,46.22,46.26,46.16,46.23,829352.0,43.3978,43.4353,43.3414,43.4072,829352.0
2023-10-20 13:30:00,46.23,46.25,46.14,46.18,710319.0,43.4072,43.4259,43.3227,43.3602,710319.0
2023-10-20 14:00:00,46.18,46.2,46.09,46.11,1095977.0,43.3602,43.379,43.2757,43.2945,1095977.0
2023-10-20 14:30:00,46.1,46.16,46.09,46.14,998115.0,43.2851,43.3414,43.2757,43.3227,998115.0
2023-10-20 15:00:00,46.14,46.16,46.09,46.12,688265.0,43.3227,43.3414,43.2757,43.3039,688265.0
2023-10-20 15:30:00,46.12,46.13,46.06,46.07,1286412.0,43.3039,43.3133,43.2475,43.2569,1286412.0
2023-10-23 09:30:00,45.75,45.82,45.57,45.81,1772206.0,42.9565,43.0222,42.7875,43.0128,1772206.0
2023-10-23 10:00:00,45.81,45.96,45.78,45.91,1446683.0,43.0128,43.1536,42.9846,43.1067,1446683.0
2023-10-23 10:30:00,45.92,45.98,45.85,45.94,1388622.0,43.1161,43.1724,43.0504,43.1349,1388622.0
2023-10-23 11:00:00,45.94,46.1,45.92,46.09,883283.0,43.1349,43.2851,43.1161,43.2757,883283.0
2023-10-23 11:30:00,46.09,46.13,46.07,46.1,860526.0,43.2757,43.3133,43.2569,43.2851,860526.0
2023-10-23 12:00:00,46.1,46.12,46.07,46.11,1291036.0,43.2851,43.3039,43.2569,43.2945,1291036.0
2023-10-23 12:30:00,46.11,46.22,46.1,46.22,1242430.0,43.2945,43.3978,43.2851,43.3978,1242430.0
2023-10-23 13:00:00,46.22,46.23,46.12,46.14,1170183.0,43.3978,43.4072,43.3039,43.3227,1170183.0
2023-10-23 13:30:00,46.13,46.19,46.11,46.12,953334.0,43.3133,43.3696,43.2945,43.3039,953334.0
2023-10-23 14:00:00,46.13,46.15,46.09,46.12,835444.0,43.3133,43.332,43.2757,43.3039,835444.0
2023-10-23 14:30:00,46.12,46.17,46.1,46.14,812231.0,43.3039,43.3508,43.2851,43.3227,812231.0
2023-10-23 15:00:00,46.14,46.16,46.03,46.05,1336806.0,43.3227,43.3414,43.2194,43.2382,1336806.0
2023-10-23 15:30:00,46.05,46.06,46.02,46.04,2545115.0,43.2382,43.2475,43.21,43.2288,2545115.0
2023-10-24 09:30:00,46.24,46.55,46.22,46.54,1486263.0,43.4165,43.7076,43.3978,43.6982,1486263.0
2023-10-24 10:00:00,46.55,46.7,46.45,46.7,843909.0,43.7076,43.8485,43.6137,43.8485,843909.0
2023-10-24 10:30:00,46.7,46.7,46.61,46.64,690791.0,43.8485,43.8485,43.764,43.7921,690791.0
2023-10-24 11:00:00,46.64,46.7,46.6,46.62,1159285.0,43.7921,43.8485,43.7546,43.7733,1159285.0
2023-10-24 11:30:00,46.62,46.67,46.59,46.66,738995.0,43.7733,43.8203,43.7452,43.8109,738995.0
2023-10-24 12:00:00,46.66,46.68,46.54,46.56,602486.0,43.8109,43.8297,43.6982,43.717,602486.0
2023-10-24 12:30:00,46.55,46.59,46.5,46.55,339359.0,43.7076,43.7452,43.6607,43.7076,339359.0
2023-10-24 13:00:00,46.54,46.61,46.53,46.61,394096.0,43.6982,43.764,43.6888,43.764,394096.0
2023-10-24 13:30:00,46.6,46.65,46.59,46.62,457763.0,43.7546,43.8015,43.7452,43.7733,457763.0
2023-10-24 14:00:00,46.63,46.66,46.61,46.66,556755.0,43.7827,43.8109,43.764,43.8109,556755.0
2023-10-24 14:30:00,46.66,46.69,46.64,46.66,439069.0,43.8109,43.8391,43.7921,43.8109,439069.0
2023-10-24 15:00:00,46.66,46.69,46.63,46.69,881080.0,43.8109,43.8391,43.7827,43.8391,881080.0
2023-10-24 15:30:00,46.68,46.69,46.62,46.62,1079957.0,43.8297,43.8391,43.7733,43.7733,1079957.0
2023-10-25 09:30:00,46.18,46.26,46.01,46.15,713960.0,43.3602,43.4353,43.2006,43.332,713960.0
2023-10-25 10:00:00,46.14,46.14,46.03,46.08,856261.0,43.3227,43.3227,43.2194,43.2663,856261.0
2023-10-25 10:30:00,46.08,46.26,46.06,46.22,1049667.0,43.2663,43.4353,43.2475,43.3978,1049667.0
2023-10-25 11:00:00,46.23,46.34,46.19,46.25,1581433.0,43.4072,43.5104,43.3696,43.4259,1581433.0
2023-10-25 11:30:00,46.25,46.25,46.16,46.17,938845.0,43.4259,43.4259,43.3414,43.3508,938845.0
2023-10-25 12:00:00,46.16,46.2,46.13,46.18,908644.0,43.3414,43.379,43.3133,43.3602,908644.0
2023-10-25 12:30:00,46.17,46.21,46.09,46.1,565849.0,43.3508,43.3884,43.2757,43.2851,565849.0
2023-10-25 13:00:00,46.11,46.14,46.05,46.07,890976.0,43.2945,43.3227,43.2382,43.2569,890976.0
2023-10-25 13:30:00,46.06,46.07,45.97,46.02,707472.0,43.2475,43.2569,43.163,43.21,707472.0
2023-10-25 14:00:00,46.02,46.07,46.01,46.04,653327.0,43.21,43.2569,43.2006,43.2288,653327.0
2023-10-25 14:30:00,46.05,46.07,46.0,46.06,591543.0,43.2382,43.2569,43.1912,43.2475,591543.0
2023-10-25 15:00:00,46.06,46.11,46.04,46.09,551936.0,43.2475,43.2945,43.2288,43.2757,551936.0
2023-10-25 15:30:00,46.09,46.11,46.02,46.05,1143503.0,43.2757,43.2945,43.21,43.2382,1143503.0
2023-10-26 09:30:00,45.72,45.84,45.66,45.72,1505936.0,42.9283,43.041,42.872,42.9283,1505936.0
2023-10-26 10:00:00,45.72,45.79,45.63,45.78,1029414.0,42.9283,42.994,42.8438,42.9846,1029414.0
2023-10-26 10:30:00,45.78,45.9,45.7,45.85,950580.0,42.9846,43.0973,42.9095,43.0504,950580.0
2023-10-26 11:00:00,45.86,45.86,45.72,45.73,1036166.0,43.0598,43.0598,42.9283,42.9377,1036166.0
2023-10-26 11:30:00,45.73,45.82,45.71,45.79,979696.0,42.9377,43.0222,42.9189,42.994,979696.0
2023-10-26 12:00:00,45.78,45.78,45.61,45.66,1020023.0,42.9846,42.9846,42.825,42.872,1020023.0
2023-10-26 12:30:00,45.66,45.67,45.59,45.62,770373.0,42.872,42.8814,42.8062,42.8344,770373.0
2023-10-26 13:00:00,45.61,45.72,45.6,45.63,824367.0,42.825,42.9283,42.8156,42.8438,824367.0
2023-10-26 13:30:00,45.62,45.77,45.6,45.75,740693.0,42.8344,42.9752,42.8156,42.9565,740693.0
2023-10-26 14:00:00,45.75,45.82,45.73,45.82,446455.0,42.9565,43.0222,42.9377,43.0222,446455.0
2023-10-26 14:30:00,45.83,45.88,45.81,45.87,873691.0,43.0316,43.0785,43.0128,43.0691,873691.0
2023-10-26 15:00:00,45.87,45.9,45.81,45.83,844869.0,43.0691,43.0973,43.0128,43.0316,844869.0
2023-10-26 15:30:00,45.82,45.84,45.74,45.78,1273121.0,43.0222,43.041,42.9471,42.9846,1273121.0
2023-10-27 09:30:00,46.2,46.26,46.01,46.09,1321353.0,43.379,43.4353,43.2006,43.2757,1321353.0
2023-10-27 10:00:00,46.09,46.15,45.98,46.03,867268.0,43.2757,43.332,43.1724,43.2194,867268.0
2023-10-27 10:30:00,46.03,46.05,45.94,46.0,1066023.0,43.2194,43.2382,43.1349,43.1912,1066023.0
2023-10-27 11:00:00,46.0,46.04,45.97,46.01,543904.0,43.1912,43.2288,43.163,43.2006,543904.0
2023-10-27 11:30:00,46.01,46.01,45.95,45.98,662755.0,43.2006,43.2006,43.1443,43.1724,662755.0
2023-10-27 12:00:00,45.97,45.99,45.89,45.92,969012.0,43.163,43.1818,43.0879,43.1161,969012.0
2023-10-27 12:30:00,45.93,45.94,45.87,45.87,694018.0,43.1255,43.1349,43.0691,43.0691,694018.0
2023-10-27 13:00:00,45.87,45.9,45.76,45.78,882723.0,43.0691,43.0973,42.9659,42.9846,882723.0
2023-10-27 13:30:00,45.78,45.81,45.74,45.75,806206.0,42.9846,43.0128,42.9471,42.9565,806206.0
2023-10-27 14:00:00,45.75,45.78,45.7,45.71,884901.0,42.9565,42.9846,42.9095,42.9189,884901.0
2023-10-27 14:30:00,45.72,45.77,45.68,45.69,1016968.0,42.9283,42.9752,42.8907,42.9001,1016968.0
2023-10-27 15:00:00,45.7,45.76,45.69,45.75,1088938.0,42.9095,42.9659,42.9001,42.9565,1088938.0
2023-10-27 15:30:00,45.76,45.78,45.71,45.76,1077726.0,42.9659,42.9846,42.9189,42.9659,1077726.0
2023-10-30 09:30:00,46.46,46.53,46.43,46.45,1185890.0,43.6231,43.6888,43.5949,43.6137,1185890.0
2023-10-30 10:00:00,46.45,46.48,46.17,46.2,1499530.0,43.6137,43.6419,43.3508,43.379,1499530.0
2023-10-30 10:30:00,46.2,46.25,46.17,46.24,960962.0,43.379,43.4259,43.3508,43.4165,960962.0
2023-10-30 11:00:00,46.24,46.34,46.18,46.26,961956.0,43.4165,43.5104,43.3602,43.4353,961956.0
2023-10-30 11:30:00,46.26,46.29,46.18,46.23,511836.0,43.4353,43.4635,43.3602,43.4072,511836.0
2023-10-30 12:00:00,46.23,46.23,46.15,46.16,710313.0,43.4072,43.4072,43.332,43.3414,710313.0
2023-10-30 12:30:00,46.16,46.18,46.08,46.1,661759.0,43.3414,43.3602,43.2663,43.2851,661759.0
2023-10-30 13:00:00,46.11,46.16,46.08,46.16,3008200.0,43.2945,43.3414,43.2663,43.3414,3008200.0
2023-10-30 13:30:00,46.15,46.22,46.13,46.22,370342.0,43.332,43.3978,43.3133,43.3978,370342.0
2023-10-30 14:00:00,46.22,46.24,46.18,46.21,852130.0,43.3978,43.4165,43.3602,43.3884,852130.0
2023-10-30 14:30:00,46.21,46.26,46.2,46.25,673752.0,43.3884,43.4353,43.379,43.4259,673752.0
2023-10-30 15:00:00,46.25,46.32,46.23,46.3,996788.0,43.4259,43.4917,43.4072,43.4729,996788.0
2023-10-30 15:30:00,46.3,46.3,46.23,46.25,815906.0,43.4729,43.4729,43.4072,43.4259,815906.0
2023-10-31 09:30:00,45.83,45.9,45.74,45.76,1115227.0,43.0316,43.0973,42.9471,42.9659,1115227.0
2023-10-31 10:00:00,45.75,45.92,45.66,45.8,1778679.0,42.9565,43.1161,42.872,43.0034,1778679.0
2023-10-31 10:30:00,45.8,45.85,45.73,45.79,1433057.0,43.0034,43.0504,42.9377,42.994,1433057.0
2023-10-31 11:00:00,45.79,45.83,45.68,45.68,1157896.0,42.994,43.0316,42.8907,42.8907,1157896.0
2023-10-31 11:30:00,45.69,45.72,45.61,45.69,1119792.0,42.9001,42.9283,42.825,42.9001,1119792.0
2023-10-31 12:00:00,45.7,45.71,45.6,45.62,1152721.0,42.9095,42.9189,42.8156,42.8344,1152721.0
2023-10-31 12:30:00,45.63,45.72,45.62,45.68,779531.0,42.8438,42.9283,42.8344,42.8907,779531.0
2023-10-31 13:00:00,45.68,45.72,45.66,45.7,764588.0,42.8907,42.9283,42.872,42.9095,764588.0
2023-10-31 13:30:00,45.7,45.77,45.69,45.75,565066.0,42.9095,42.9752,42.9001,42.9565,565066.0
2023-10-31 14:00:00,45.75,45.77,45.69,45.7,709002.0,42.9565,42.9752,42.9001,42.9095,709002.0
2023-10-31 14:30:00,45.7,45.85,45.68,45.85,1062367.0,42.9095,43.0504,42.8907,43.0504,1062367.0
2023-10-31 15:00:00,45.85,45.97,45.84,45.95,1011720.0,43.0504,43.163,43.041,43.1443,1011720.0
2023-10-31 15:30:00,45.95,45.96,45.91,45.93,3377019.0,43.1443,43.1536,43.1067,43.1255,3377019.0
2023-11-01 09:30:00,45.92,46.0,45.89,45.93,859897.0,43.1161,43.1912,43.0879,43.1255,859897.0
2023-11-01 10:00:00,45.93,46.2,45.93,46.18,1568123.0,43.1255,43.379,43.1255,43.3602,1568123.0
2023-11-01 10:30:00,46.19,46.24,46.14,46.16,1155673.0,43.3696,43.4165,43.3227,43.3414,1155673.0
2023-11-01 11:00:00,46.16,46.17,46.07,46.09,863577.0,43.3414,43.3508,43.2569,43.2757,863577.0
2023-11-01 11:30:00,46.09,46.16,46.09,46.13,870414.0,43.2757,43.3414,43.2757,43.3133,870414.0
2023-11-01 12:00:00,46.13,46.14,46.07,46.1,466289.0,43.3133,43.3227,43.2569,43.2851,466289.0
2023-11-01 12:30:00,46.09,46.16,46.05,46.15,954296.0,43.2757,43.3414,43.2382,43.332,954296.0
2023-11-01 13:00:00,46.16,46.18,46.12,46.16,406750.0,43.3414,43.3602,43.3039,43.3414,406750.0
2023-11-01 13:30:00,46.16,46.18,46.11,46.16,693558.0,43.3414,43.3602,43.2945,43.3414,693558.0
2023-11-01 14:00:00,46.16,46.26,46.08,46.16,758006.0,43.3414,43.4353,43.2663,43.3414,758006.0
2023-11-01 14:30:00,46.17,46.29,46.03,46.28,2003868.0,43.3508,43.4635,43.2194,43.4541,2003868.0
2023-11-01 15:00:00,46.27,46.39,46.27,46.36,1397273.0,43.4447,43.5574,43.4447,43.5292,1397273.0
2023-11-01 15:30:00,46.37,46.41,46.35,46.4,1489052.0,43.5386,43.5762,43.5198,43.5668,1489052.0
2023-11-02 09:30:00,47.08,47.22,47.02,47.15,1526429.0,44.2053,44.3367,44.1489,44.271,1526429.0
2023-11-02 10:00:00,47.15,47.17,46.94,47.11,708111.0,44.271,44.2898,44.0738,44.2334,708111.0
2023-11-02 10:30:00,47.11,47.21,47.06,47.2,658074.0,44.2334,44.3273,44.1865,44.3179,658074.0
2023-11-02 11:00:00,47.2,47.22,47.12,47.13,768045.0,44.3179,44.3367,44.2428,44.2522,768045.0
2023-11-02 11:30:00,47.14,47.17,47.09,47.11,542864.0,44.2616,44.2898,44.2146,44.2334,542864.0
2023-11-02 12:00:00,47.1,47.11,47.04,47.07,751015.0,44.224,44.2334,44.1677,44.1959,751015.0
2023-11-02 12:30:00,47.08,47.14,47.07,47.09,747457.0,44.2053,44.2616,44.1959,44.2146,747457.0
2023-11-02 13:00:00,47.09,47.17,47.08,47.15,406471.0,44.2146,44.2898,44.2053,44.271,406471.0
2023-11-02 13:30:00,47.15,47.21,47.15,47.19,377888.0,44.271,44.3273,44.271,44.3085,377888.0
2023-11-02 14:00:00,47.18,47.19,47.15,47.17,456487.0,44.2992,44.3085,44.271,44.2898,456487.0
2023-11-02 14:30:00,47.17,47.22,47.15,47.21,504411.0,44.2898,44.3367,44.271,44.3273,504411.0
2023-11-02 15:00:00,47.2,47.22,47.19,47.2,624714.0,44.3179,44.3367,44.3085,44.3179,624714.0
2023-11-02 15:30:00,47.2,47.24,47.2,47.23,679282.0,44.3179,44.3555,44.3179,44.3461,679282.0
2023-11-03 09:30:00,47.81,48.09,47.79,48.07,1881906.0,44.8907,45.1536,44.8719,45.1348,1881906.0
2023-11-03 10:00:00,48.07,48.13,47.92,47.97,1413314.0,45.1348,45.1911,44.994,45.0409,1413314.0
2023-11-03 10:30:00,47.96,48.06,47.93,48.05,1423762.0,45.0315,45.1254,45.0034,45.116,1423762.0
2023-11-03 11:00:00,48.05,48.12,48.01,48.09,1068277.0,45.116,45.1818,45.0785,45.1536,1068277.0
2023-11-03 11:30:00,48.09,48.2,48.09,48.19,887905.0,45.1536,45.2569,45.1536,45.2475,887905.0
2023-11-03 12:00:00,48.19,48.25,48.17,48.2,1918425.0,45.2475,45.3038,45.2287,45.2569,1918425.0
2023-11-03 12:30:00,48.2,48.21,48.17,48.2,806443.0,45.2569,45.2663,45.2287,45.2569,806443.0
2023-11-03 13:00:00,48.19,48.22,48.09,48.13,797879.0,45.2475,45.2756,45.1536,45.1911,797879.0
2023-11-03 13:30:00,48.12,48.19,48.11,48.19,545921.0,45.1818,45.2475,45.1724,45.2475,545921.0
2023-11-03 14:00:00,48.18,48.23,48.17,48.23,446869.0,45.2381,45.285,45.2287,45.285,446869.0
2023-11-03 14:30:00,48.23,48.24,48.2,48.23,513950.0,45.285,45.2944,45.2569,45.285,513950.0
2023-11-03 15:00:00,48.23,48.23,48.17,48.18,578357.0,45.285,45.285,45.2287,45.2381,578357.0
2023-11-03 15:30:00,48.17,48.19,48.13,48.14,1324966.0,45.2287,45.2475,45.1911,45.2005,1324966.0
2023-11-06 09:30:00,48.77,48.8,48.66,48.73,1698532.0,45.7921,45.8202,45.6888,45.7545,1698532.0
2023-11-06 10:00:00,48.73,48.77,48.58,48.67,730155.0,45.7545,45.7921,45.6137,45.6982,730155.0
2023-11-06 10:30:00,48.68,48.73,48.64,48.72,649034.0,45.7076,45.7545,45.67,45.7451,649034.0
2023-11-06 11:00:00,48.73,48.77,48.67,48.67,473685.0,45.7545,45.7921,45.6982,45.6982,473685.0
2023-11-06 11:30:00,48.67,48.72,48.65,48.7,529632.0,45.6982,45.7451,45.6794,45.7263,529632.0
2023-11-06 12:00:00,48.71,48.72,48.6,48.63,492464.0,45.7357,45.7451,45.6324,45.6606,492464.0
2023-11-06 12:30:00,48.63,48.65,48.56,48.6,285172.0,45.6606,45.6794,45.5949,45.6324,285172.0
2023-11-06 13:00:00,48.59,48.6,48.5,48.53,262889.0,45.6231,45.6324,45.5386,45.5667,262889.0
2023-11-06 13:30:00,48.53,48.57,48.5,48.53,281301.0,45.5667,45.6043,45.5386,45.5667,281301.0
2023-11-06 14:00:00,48.54,48.55,48.49,48.52,327099.0,45.5761,45.5855,45.5292,45.5573,327099.0
2023-11-06 14:30:00,48.53,48.61,48.52,48.59,636131.0,45.5667,45.6418,45.5573,45.6231,636131.0
2023-11-06 15:00:00,48.59,48.6,48.57,48.59,688719.0,45.6231,45.6324,45.6043,45.6231,688719.0
2023-11-06 15:30:00,48.58,48.59,48.55,48.58,1562682.0,45.6137,45.6231,45.5855,45.6137,1562682.0
2023-11-07 09:30:00,48.26,48.29,48.06,48.28,894727.0,45.3132,45.3414,45.1254,45.332,894727.0
2023-11-07 10:00:00,48.28,48.33,48.23,48.32,626817.0,45.332,45.3789,45.285,45.3695,626817.0
2023-11-07 10:30:00,48.31,48.5,48.3,48.47,800455.0,45.3602,45.5386,45.3508,45.5104,800455.0
2023-11-07 11:00:00,48.48,48.48,48.39,48.41,1237865.0,45.5198,45.5198,45.4353,45.454,1237865.0
2023-11-07 11:30:00,48.41,48.47,48.39,48.41,513976.0,45.454,45.5104,45.4353,45.454,513976.0
2023-11-07 12:00:00,48.41,48.42,48.3,48.3,536473.0,45.454,45.4634,45.3508,45.3508,536473.0
2023-11-07 12:30:00,48.3,48.36,48.27,48.35,384249.0,45.3508,45.4071,45.3226,45.3977,384249.0
2023-11-07 13:00:00,48.35,48.41,48.34,48.4,405935.0,45.3977,45.454,45.3883,45.4447,405935.0
2023-11-07 13:30:00,48.4,48.46,48.39,48.45,418355.0,45.4447,45.501,45.4353,45.4916,418355.0
2023-11-07 14:00:00,48.45,48.49,48.44,48.48,267570.0,45.4916,45.5292,45.4822,45.5198,267570.0
2023-11-07 14:30:00,48.48,48.51,48.46,48.47,304638.0,45.5198,45.5479,45.501,45.5104,304638.0
2023-11-07 15:00:00,48.47,48.48,48.44,48.47,770944.0,45.5104,45.5198,45.4822,45.5104,770944.0
2023-11-07 15:30:00,48.47,48.48,48.43,48.46,1248266.0,45.5104,45.5198,45.4728,45.501,1248266.0
2023-11-08 09:30:00,48.24,48.38,48.15,48.31,1323569.0,45.2944,45.4259,45.2099,45.3602,1323569.0
2023-11-08 10:00:00,48.32,48.33,48.19,48.21,803703.0,45.3695,45.3789,45.2475,45.2663,803703.0
2023-11-08 10:30:00,48.22,48.25,48.13,48.13,551282.0,45.2756,45.3038,45.1911,45.1911,551282.0
2023-11-08 11:00:00,48.14,48.22,48.1,48.22,526784.0,45.2005,45.2756,45.163,45.2756,526784.0
2023-11-08 11:30:00,48.21,48.25,48.18,48.19,613259.0,45.2663,45.3038,45.2381,45.2475,613259.0
2023-11-08 12:00:00,48.18,48.18,48.08,48.1,452458.0,45.2381,45.2381,45.1442,45.163,452458.0
2023-11-08 12:30:00,48.1,48.13,48.06,48.1,289971.0,45.163,45.1911,45.1254,45.163,289971.0
2023-11-08 13:00:00,48.11,48.17,48.07,48.13,498472.0,45.1724,45.2287,45.1348,45.1911,498472.0
2023-11-08 13:30:00,48.14,48.16,48.13,48.14,417475.0,45.2005,45.2193,45.1911,45.2005,417475.0
2023-11-08 14:00:00,48.14,48.18,48.13,48.16,481451.0,45.2005,45.2381,45.1911,45.2193,481451.0
2023-11-08 14:30:00,48.16,48.16,48.1,48.1,575560.0,45.2193,45.2193,45.163,45.163,575560.0
2023-11-08 15:00:00,48.1,48.14,48.1,48.12,1737654.0,45.163,45.2005,45.163,45.1818,1737654.0
2023-11-08 15:30:00,48.13,48.16,48.11,48.15,1608191.0,45.1911,45.2193,45.1724,45.2099,1608191.0
2023-11-09 09:30:00,48.15,48.28,48.05,48.26,1232214.0,45.2099,45.332,45.116,45.3132,1232214.0
2023-11-09 10:00:00,48.27,48.27,48.13,48.14,560067.0,45.3226,45.3226,45.1911,45.2005,560067.0
2023-11-09 10:30:00,48.14,48.17,48.1,48.15,356110.0,45.2005,45.2287,45.163,45.2099,356110.0
2023-11-09 11:00:00,48.15,48.2,48.13,48.15,472482.0,45.2099,45.2569,45.1911,45.2099,472482.0
2023-11-09 11:30:00,48.15,48.19,48.13,48.15,1014200.0,45.2099,45.2475,45.1911,45.2099,1014200.0
2023-11-09 12:00:00,48.14,48.15,48.05,48.06,517365.0,45.2005,45.2099,45.116,45.1254,517365.0
2023-11-09 12:30:00,48.07,48.1,48.03,48.09,422388.0,45.1348,45.163,45.0973,45.1536,422388.0
2023-11-09 13:00:00,48.09,48.1,47.83,48.01,1051723.0,45.1536,45.163,44.9095,45.0785,1051723.0
2023-11-09 13:30:00,48.0,48.0,47.87,47.89,890709.0,45.0691,45.0691,44.947,44.9658,890709.0
2023-11-09 14:00:00,47.89,47.89,47.7,47.77,1458298.0,44.9658,44.9658,44.7874,44.8531,1458298.0
2023-11-09 14:30:00,47.76,47.78,47.67,47.7,424758.0,44.8437,44.8625,44.7592,44.7874,424758.0
2023-11-09 15:00:00,47.7,47.76,47.67,47.71,539850.0,44.7874,44.8437,44.7592,44.7968,539850.0
2023-11-09 15:30:00,47.71,47.72,47.65,47.71,1638844.0,44.7968,44.8062,44.7405,44.7968,1638844.0
2023-11-10 09:30:00,47.72,47.81,47.65,47.77,1248045.0,44.8062,44.8907,44.7405,44.8531,1248045.0
2023-11-10 10:00:00,47.75,47.78,47.64,47.66,924667.0,44.8343,44.8625,44.7311,44.7498,924667.0
2023-11-10 10:30:00,47.66,47.76,47.64,47.75,1219598.0,44.7498,44.8437,44.7311,44.8343,1219598.0
2023-11-10 11:00:00,47.75,47.83,47.74,47.81,566801.0,44.8343,44.9095,44.825,44.8907,566801.0
2023-11-10 11:30:00,47.81,47.85,47.76,47.85,253546.0,44.8907,44.9282,44.8437,44.9282,253546.0
2023-11-10 12:00:00,47.84,47.88,47.84,47.86,409405.0,44.9189,44.9564,44.9189,44.9376,409405.0
2023-11-10 12:30:00,47.87,47.95,47.86,47.93,448028.0,44.947,45.0221,44.9376,45.0034,448028.0
2023-11-10 13:00:00,47.93,47.98,47.9,47.97,397687.0,45.0034,45.0503,44.9752,45.0409,397687.0
2023-11-10 13:30:00,47.97,48.02,47.96,48.02,346493.0,45.0409,45.0879,45.0315,45.0879,346493.0
2023-11-10 14:00:00,48.02,48.03,47.99,48.01,890235.0,45.0879,45.0973,45.0597,45.0785,890235.0
2023-11-10 14:30:00,48.01,48.01,47.97,47.99,491746.0,45.0785,45.0785,45.0409,45.0597,491746.0
2023-11-10 15:00:00,47.99,48.03,47.98,48.03,639310.0,45.0597,45.0973,45.0503,45.0973,639310.0
2023-11-10 15:30:00,48.03,48.05,48.01,48.04,2175889.0,45.0973,45.116,45.0785,45.1066,2175889.0
2023-11-13 09:30:00,47.87,47.92,47.77,47.8,815459.0,44.947,44.994,44.8531,44.8813,815459.0
2023-11-13 10:00:00,47.8,47.9,47.78,47.88,1008882.0,44.8813,44.9752,44.8625,44.9564,1008882.0
2023-11-13 10:30:00,47.89,48.01,47.87,48.0,399785.0,44.9658,45.0785,44.947,45.0691,399785.0
2023-11-13 11:00:00,48.01,48.09,47.98,48.09,850168.0,45.0785,45.1536,45.0503,45.1536,850168.0
2023-11-13 11:30:00,48.08,48.19,48.06,48.13,415606.0,45.1442,45.2475,45.1254,45.1911,415606.0
2023-11-13 12:00:00,48.14,48.14,48.07,48.11,735324.0,45.2005,45.2005,45.1348,45.1724,735324.0
2023-11-13 12:30:00,48.11,48.11,48.05,48.07,324027.0,45.1724,45.1724,45.116,45.1348,324027.0
2023-11-13 13:00:00,48.07,48.09,48.04,48.05,480703.0,45.1348,45.1536,45.1066,45.116,480703.0
2023-11-13 13:30:00,48.05,48.12,48.03,48.06,191199.0,45.116,45.1818,45.0973,45.1254,191199.0
2023-11-13 14:00:00,48.07,48.09,48.03,48.07,332990.0,45.1348,45.1536,45.0973,45.1348,332990.0
2023-11-13 14:30:00,48.07,48.08,48.03,48.05,332462.0,45.1348,45.1442,45.0973,45.116,332462.0
2023-11-13 15:00:00,48.04,48.08,48.03,48.07,363479.0,45.1066,45.1442,45.0973,45.1348,363479.0
2023-11-13 15:30:00,48.07,48.09,48.02,48.02,971706.0,45.1348,45.1536,45.0879,45.0879,971706.0
2023-11-14 09:30:00,48.75,48.99,48.75,48.98,1098780.0,45.7733,45.9986,45.7733,45.9892,1098780.0
2023-11-14 10:00:00,48.97,49.11,48.91,49.08,1069106.0,45.9799,46.1113,45.9235,46.0831,1069106.0
2023-11-14 10:30:00,49.09,49.1,49.02,49.05,929152.0,46.0925,46.1019,46.0268,46.055,929152.0
2023-11-14 11:00:00,49.05,49.18,49.04,49.14,940007.0,46.055,46.177,46.0456,46.1395,940007.0
2023-11-14 11:30:00,49.14,49.15,49.04,49.06,957475.0,46.1395,46.1489,46.0456,46.0644,957475.0
2023-11-14 12:00:00,49.05,49.08,49.02,49.03,657021.0,46.055,46.0831,46.0268,46.0362,657021.0
2023-11-14 12:30:00,49.03,49.18,49.02,49.16,442322.0,46.0362,46.177,46.0268,46.1583,442322.0
2023-11-14 13:00:00,49.16,49.21,49.15,49.19,700142.0,46.1583,46.2052,46.1489,46.1864,700142.0
2023-11-14 13:30:00,49.2,49.22,49.15,49.16,572727.0,46.1958,46.2146,46.1489,46.1583,572727.0
2023-11-14 14:00:00,49.16,49.2,49.14,49.19,871104.0,46.1583,46.1958,46.1395,46.1864,871104.0
2023-11-14 14:30:00,49.2,49.26,49.19,49.25,1090349.0,46.1958,46.2521,46.1864,46.2428,1090349.0
2023-11-14 15:00:00,49.25,49.3,49.23,49.3,624205.0,46.2428,46.2897,46.224,46.2897,624205.0
2023-11-14 15:30:00,49.3,49.33,49.26,49.27,1068011.0,46.2897,46.3179,46.2521,46.2615,1068011.0
2023-11-15 09:30:00,49.64,49.78,49.52,49.58,1533381.0,46.6089,46.7404,46.4963,46.5526,1533381.0
2023-11-15 10:00:00,49.57,49.72,49.54,49.67,888164.0,46.5432,46.6841,46.515,46.6371,888164.0
2023-11-15 10:30:00,49.67,49.86,49.66,49.85,761416.0,46.6371,46.8155,46.6277,46.8061,761416.0
2023-11-15 11:00:00,49.86,49.89,49.83,49.88,976880.0,46.8155,46.8437,46.7873,46.8343,976880.0
2023-11-15 11:30:00,49.89,49.89,49.71,49.74,803032.0,46.8437,46.8437,46.6747,46.7028,803032.0
2023-11-15 12:00:00,49.74,49.77,49.7,49.74,501316.0,46.7028,46.731,46.6653,46.7028,501316.0
2023-11-15 12:30:00,49.74,49.77,49.7,49.7,585650.0,46.7028,46.731,46.6653,46.6653,585650.0
2023-11-15 13:00:00,49.71,49.72,49.55,49.66,1064856.0,46.6747,46.6841,46.5244,46.6277,1064856.0
2023-11-15 13:30:00,49.66,49.67,49.58,49.62,857803.0,46.6277,46.6371,46.5526,46.5902,857803.0
2023-11-15 14:00:00,49.63,49.66,49.58,49.65,1504069.0,46.5996,46.6277,46.5526,46.6183,1504069.0
2023-11-15 14:30:00,49.64,49.68,49.63,49.65,467265.0,46.6089,46.6465,46.5996,46.6183,467265.0
2023-11-15 15:00:00,49.65,49.68,49.64,49.66,2459653.0,46.6183,46.6465,46.6089,46.6277,2459653.0
2023-11-15 15:30:00,49.66,49.69,49.64,49.66,2975270.0,46.6277,46.6559,46.6089,46.6277,2975270.0
2023-11-16 09:30:00,49.16,49.39,49.15,49.36,1048156.0,46.1583,46.3742,46.1489,46.346,1048156.0
2023-11-16 10:00:00,49.37,49.46,49.27,49.3,781498.0,46.3554,46.4399,46.2615,46.2897,781498.0
2023-11-16 10:30:00,49.29,49.35,49.16,49.21,972502.0,46.2803,46.3367,46.1583,46.2052,972502.0
2023-11-16 11:00:00,49.21,49.26,49.06,49.06,1834529.0,46.2052,46.2521,46.0644,46.0644,1834529.0
2023-11-16 11:30:00,49.06,49.13,49.04,49.12,859265.0,46.0644,46.1301,46.0456,46.1207,859265.0
2023-11-16 12:00:00,49.11,49.2,49.1,49.17,750317.0,46.1113,46.1958,46.1019,46.1676,750317.0
2023-11-16 12:30:00,49.17,49.25,49.14,49.2,453384.0,46.1676,46.2428,46.1395,46.1958,453384.0
2023-11-16 13:00:00,49.19,49.21,49.14,49.17,290828.0,46.1864,46.2052,46.1395,46.1676,290828.0
2023-11-16 13:30:00,49.18,49.23,49.14,49.17,366382.0,46.177,46.224,46.1395,46.1676,366382.0
2023-11-16 14:00:00,49.17,49.2,49.16,49.19,477318.0,46.1676,46.1958,46.1583,46.1864,477318.0
2023-11-16 14:30:00,49.19,49.23,49.18,49.2,622071.0,46.1864,46.224,46.177,46.1958,622071.0
2023-11-16 15:00:00,49.21,49.23,49.2,49.23,795870.0,46.2052,46.224,46.1958,46.224,795870.0
2023-11-16 15:30:00,49.23,49.26,49.22,49.24,1306456.0,46.224,46.2521,46.2146,46.2334,1306456.0
2023-11-17 09:30:00,49.28,49.41,49.2,49.25,1166961.0,46.2709,46.393,46.1958,46.2428,1166961.0
2023-11-17 10:00:00,49.26,49.31,49.22,49.3,1387440.0,46.2521,46.2991,46.2146,46.2897,1387440.0
2023-11-17 10:30:00,49.3,49.37,49.25,49.34,1111190.0,46.2897,46.3554,46.2428,46.3273,1111190.0
2023-11-17 11:00:00,49.34,49.37,49.26,49.28,722326.0,46.3273,46.3554,46.2521,46.2709,722326.0
2023-11-17 11:30:00,49.27,49.28,49.21,49.27,707606.0,46.2615,46.2709,46.2052,46.2615,707606.0
2023-11-17 12:00:00,49.28,49.37,49.27,49.34,560036.0,46.2709,46.3554,46.2615,46.3273,560036.0
2023-11-17 12:30:00,49.34,49.36,49.32,49.34,561403.0,46.3273,46.346,46.3085,46.3273,561403.0
2023-11-17 13:00:00,49.34,49.36,49.32,49.34,598864.0,46.3273,46.346,46.3085,46.3273,598864.0
2023-11-17 13:30:00,49.34,49.36,49.32,49.34,532970.0,46.3273,46.346,46.3085,46.3273,532970.0
2023-11-17 14:00:00,49.34,49.36,49.32,49.34,695409.0,46.3273,46.346,46.3085,46.3273,695409.0
2023-11-17 14:30:00,49.34,49.34,49.29,49.3,758046.0,46.3273,46.3273,46.2803,46.2897,758046.0
2023-11-17 15:00:00,49.3,49.33,49.28,49.31,1404984.0,46.2897,46.3179,46.2709,46.2991,1404984.0
2023-11-17 15:30:00,49.32,49.34,49.28,49.33,2043256.0,46.3085,46.3273,46.2709,46.3179,2043256.0
2023-11-20 09:30:00,49.53,49.78,49.53,49.78,1052080.0,46.5057,46.7404,46.5057,46.7404,1052080.0
2023-11-20 10:00:00,49.79,49.82,49.72,49.77,759106.0,46.7498,46.778,46.6841,46.731,759106.0
2023-11-20 10:30:00,49.77,49.87,49.72,49.86,1286134.0,46.731,46.8249,46.6841,46.8155,1286134.0
2023-11-20 11:00:00,49.87,49.9,49.84,49.88,771944.0,46.8249,46.8531,46.7967,46.8343,771944.0
2023-11-20 11:30:00,49.88,49.9,49.83,49.87,766381.0,46.8343,46.8531,46.7873,46.8249,766381.0
2023-11-20 12:00:00,49.86,49.91,49.85,49.86,692721.0,46.8155,46.8625,46.8061,46.8155,692721.0
2023-11-20 12:30:00,49.86,49.87,49.82,49.86,421884.0,46.8155,46.8249,46.778,46.8155,421884.0
2023-11-20 13:00:00,49.86,49.98,49.85,49.97,787430.0,46.8155,46.9282,46.8061,46.9188,787430.0
2023-11-20 13:30:00,49.97,49.97,49.94,49.94,380772.0,46.9188,46.9188,46.8906,46.8906,380772.0
2023-11-20 14:00:00,49.94,49.97,49.93,49.96,535468.0,46.8906,46.9188,46.8812,46.9094,535468.0
2023-11-20 14:30:00,49.97,50.0,49.94,50.0,520766.0,46.9188,46.947,46.8906,46.947,520766.0
2023-11-20 15:00:00,50.0,50.01,49.95,49.98,490260.0,46.947,46.9564,46.9,46.9282,490260.0
2023-11-20 15:30:00,49.98,50.0,49.93,49.94,783768.0,46.9282,46.947,46.8812,46.8906,783768.0
2023-11-21 09:30:00,49.81,49.91,49.78,49.78,1389609.0,46.7686,46.8625,46.7404,46.7404,1389609.0
2023-11-21 10:00:00,49.79,49.83,49.58,49.59,1140712.0,46.7498,46.7873,46.5526,46.562,1140712.0
2023-11-21 10:30:00,49.6,49.71,49.58,49.69,742579.0,46.5714,46.6747,46.5526,46.6559,742579.0
2023-11-21 11:00:00,49.69,49.72,49.65,49.66,606059.0,46.6559,46.6841,46.6183,46.6277,606059.0
2023-11-21 11:30:00,49.65,49.69,49.63,49.65,922526.0,46.6183,46.6559,46.5996,46.6183,922526.0
2023-11-21 12:00:00,49.66,49.68,49.61,49.68,652742.0,46.6277,46.6465,46.5808,46.6465,652742.0
2023-11-21 12:30:00,49.67,49.71,49.66,49.7,553388.0,46.6371,46.6747,46.6277,46.6653,553388.0
2023-11-21 13:00:00,49.7,49.7,49.56,49.59,613869.0,46.6653,46.6653,46.5338,46.562,613869.0
2023-11-21 13:30:00,49.59,49.63,49.58,49.61,380918.0,46.562,46.5996,46.5526,46.5808,380918.0
2023-11-21 14:00:00,49.62,49.68,49.57,49.64,679111.0,46.5902,46.6465,46.5432,46.6089,679111.0
2023-11-21 14:30:00,49.64,49.64,49.6,49.63,566332.0,46.6089,46.6089,46.5714,46.5996,566332.0
2023-11-21 15:00:00,49.63,49.65,49.6,49.65,522453.0,46.5996,46.6183,46.5714,46.6183,522453.0
2023-11-21 15:30:00,49.65,49.65,49.61,49.65,925168.0,46.6183,46.6183,46.5808,46.6183,925168.0
2023-11-22 09:30:00,49.58,49.7,49.44,49.48,1104844.0,46.5526,46.6653,46.4212,46.4587,1104844.0
2023-11-22 10:00:00,49.47,49.49,49.37,49.48,730807.0,46.4493,46.4681,46.3554,46.4587,730807.0
2023-11-22 10:30:00,49.48,49.55,49.45,49.48,408401.0,46.4587,46.5244,46.4305,46.4587,408401.0
2023-11-22 11:00:00,49.48,49.53,49.48,49.51,562024.0,46.4587,46.5057,46.4587,46.4869,562024.0
2023-11-22 11:30:00,49.52,49.56,49.49,49.53,459928.0,46.4963,46.5338,46.4681,46.5057,459928.0
2023-11-22 12:00:00,49.53,49.53,49.47,49.49,668856.0,46.5057,46.5057,46.4493,46.4681,668856.0
2023-11-22 12:30:00,49.5,49.51,49.43,49.47,673460.0,46.4775,46.4869,46.4118,46.4493,673460.0
2023-11-22 13:00:00,49.48,49.54,49.47,49.53,378076.0,46.4587,46.515,46.4493,46.5057,378076.0
2023-11-22 13:30:00,49.53,49.53,49.48,49.51,481680.0,46.5057,46.5057,46.4587,46.4869,481680.0
2023-11-22 14:00:00,49.51,49.52,49.48,49.5,592714.0,46.4869,46.4963,46.4587,46.4775,592714.0
2023-11-22 14:30:00,49.5,49.51,49.41,49.48,487920.0,46.4775,46.4869,46.393,46.4587,487920.0
2023-11-22 15:00:00,49.48,49.51,49.47,49.5,501842.0,46.4587,46.4869,46.4493,46.4775,501842.0
2023-11-22 15:30:00,49.51,49.55,49.49,49.54,1535666.0,46.4869,46.5244,46.4681,46.515,1535666.0
2023-11-24 09:30:00,49.34,49.53,49.33,49.51,1119545.0,46.3273,46.5057,46.3179,46.4869,1119545.0
2023-11-24 10:00:00,49.51,49.62,49.51,49.58,736973.0,46.4869,46.5902,46.4869,46.5526,736973.0
2023-11-24 10:30:00,49.57,49.6,49.53,49.56,459155.0,46.5432,46.5714,46.5057,46.5338,459155.0
2023-11-24 11:00:00,49.57,49.59,49.54,49.57,576025.0,46.5432,46.562,46.515,46.5432,576025.0
2023-11-24 11:30:00,49.56,49.57,49.53,49.55,477024.0,46.5338,46.5432,46.5057,46.5244,477024.0
2023-11-24 12:00:00,49.55,49.59,49.54,49.58,429720.0,46.5244,46.562,46.515,46.5526,429720.0
2023-11-24 12:30:00,49.58,49.6,49.56,49.6,416578.0,46.5526,46.5714,46.5338,46.5714,416578.0
2023-11-27 09:30:00,49.39,49.42,49.3,49.35,422008.0,46.3742,46.4024,46.2897,46.3367,422008.0
2023-11-27 10:00:00,49.36,49.42,49.31,49.38,1214204.0,46.346,46.4024,46.2991,46.3648,1214204.0
2023-11-27 10:30:00,49.38,49.42,49.35,49.36,830825.0,46.3648,46.4024,46.3367,46.346,830825.0
2023-11-27 11:00:00,49.36,49.36,49.3,49.34,898699.0,46.346,46.346,46.2897,46.3273,898699.0
2023-11-27 11:30:00,49.35,49.39,49.3,49.37,851160.0,46.3367,46.3742,46.2897,46.3554,851160.0
2023-11-27 12:00:00,49.38,49.41,49.36,49.4,393545.0,46.3648,46.393,46.346,46.3836,393545.0
2023-11-27 12:30:00,49.4,49.44,49.39,49.43,278193.0,46.3836,46.4212,46.3742,46.4118,278193.0
2023-11-27 13:00:00,49.43,49.48,49.4,49.44,656285.0,46.4118,46.4587,46.3836,46.4212,656285.0
2023-11-27 13:30:00,49.44,49.46,49.43,49.45,379697.0,46.4212,46.4399,46.4118,46.4305,379697.0
2023-11-27 14:00:00,49.45,49.47,49.45,49.47,549601.0,46.4305,46.4493,46.4305,46.4493,549601.0
2023-11-27 14:30:00,49.47,49.48,49.42,49.47,1005751.0,46.4493,46.4587,46.4024,46.4493,1005751.0
2023-11-27 15:00:00,49.47,49.48,49.45,49.47,669555.0,46.4493,46.4587,46.4305,46.4493,669555.0
2023-11-27 15:30:00,49.47,49.48,49.43,49.44,1533870.0,46.4493,46.4587,46.4118,46.4212,1533870.0
2023-11-28 09:30:00,49.65,49.73,49.58,49.66,1110733.0,46.6183,46.6934,46.5526,46.6277,1110733.0
2023-11-28 10:00:00,49.67,49.73,49.63,49.68,623550.0,46.6371,46.6934,46.5996,46.6465,623550.0
2023-11-28 10:30:00,49.68,49.84,49.66,49.83,754789.0,46.6465,46.7967,46.6277,46.7873,754789.0
2023-11-28 11:00:00,49.82,49.87,49.79,49.84,795719.0,46.778,46.8249,46.7498,46.7967,795719.0
2023-11-28 11:30:00,49.83,49.91,49.83,49.91,742850.0,46.7873,46.8625,46.7873,46.8625,742850.0
2023-11-28 12:00:00,49.91,49.93,49.88,49.91,724536.0,46.8625,46.8812,46.8343,46.8625,724536.0
2023-11-28 12:30:00,49.91,49.91,49.83,49.86,529803.0,46.8625,46.8625,46.7873,46.8155,529803.0
2023-11-28 13:00:00,49.86,49.87,49.76,49.82,942895.0,46.8155,46.8249,46.7216,46.778,942895.0
2023-11-28 13:30:00,49.82,49.84,49.79,49.83,454493.0,46.778,46.7967,46.7498,46.7873,454493.0
2023-11-28 14:00:00,49.83,49.84,49.81,49.82,536228.0,46.7873,46.7967,46.7686,46.778,536228.0
2023-11-28 14:30:00,49.82,49.86,49.8,49.84,610878.0,46.778,46.8155,46.7592,46.7967,610878.0
2023-11-28 15:00:00,49.84,49.87,49.83,49.87,498574.0,46.7967,46.8249,46.7873,46.8249,498574.0
2023-11-28 15:30:00,49.86,49.88,49.85,49.85,750906.0,46.8155,46.8343,46.8061,46.8061,750906.0
2023-11-29 09:30:00,49.63,49.84,49.61,49.83,1043043.0,46.5996,46.7967,46.5808,46.7873,1043043.0
2023-11-29 10:00:00,49.83,49.88,49.72,49.76,734859.0,46.7873,46.8343,46.6841,46.7216,734859.0
2023-11-29 10:30:00,49.76,49.79,49.72,49.78,586589.0,46.7216,46.7498,46.6841,46.7404,586589.0
2023-11-29 11:00:00,49.77,49.78,49.59,49.6,884863.0,46.731,46.7404,46.562,46.5714,884863.0
2023-11-29 11:30:00,49.6,49.65,49.57,49.63,579767.0,46.5714,46.6183,46.5432,46.5996,579767.0
2023-11-29 12:00:00,49.63,49.68,49.61,49.67,492046.0,46.5996,46.6465,46.5808,46.6371,492046.0
2023-11-29 12:30:00,49.67,49.7,49.66,49.7,542175.0,46.6371,46.6653,46.6277,46.6653,542175.0
2023-11-29 13:00:00,49.7,49.72,49.63,49.66,484317.0,46.6653,46.6841,46.5996,46.6277,484317.0
2023-11-29 13:30:00,49.65,49.69,49.61,49.68,486857.0,46.6183,46.6559,46.5808,46.6465,486857.0
2023-11-29 14:00:00,49.68,49.7,49.65,49.66,608713.0,46.6465,46.6653,46.6183,46.6277,608713.0
2023-11-29 14:30:00,49.66,49.66,49.61,49.63,583676.0,46.6277,46.6277,46.5808,46.5996,583676.0
2023-11-29 15:00:00,49.63,49.63,49.54,49.55,526658.0,46.5996,46.5996,46.515,46.5244,526658.0
2023-11-29 15:30:00,49.55,49.58,49.54,49.58,992815.0,46.5244,46.5526,46.515,46.5526,992815.0
2023-11-30 09:30:00,49.63,49.64,49.32,49.51,1785608.0,46.5996,46.6089,46.3085,46.4869,1785608.0
2023-11-30 10:00:00,49.52,49.66,49.48,49.63,1019868.0,46.4963,46.6277,46.4587,46.5996,1019868.0
2023-11-30 10:30:00,49.64,49.69,49.59,49.69,941632.0,46.6089,46.6559,46.562,46.6559,941632.0
2023-11-30 11:00:00,49.69,49.71,49.57,49.63,897690.0,46.6559,46.6747,46.5432,46.5996,897690.0
2023-11-30 11:30:00,49.63,49.67,49.6,49.6,767179.0,46.5996,46.6371,46.5714,46.5714,767179.0
2023-11-30 12:00:00,49.59,49.64,49.57,49.57,896208.0,46.562,46.6089,46.5432,46.5432,896208.0
2023-11-30 12:30:00,49.58,49.6,49.55,49.58,1019658.0,46.5526,46.5714,46.5244,46.5526,1019658.0
2023-11-30 13:00:00,49.58,49.61,49.57,49.59,383093.0,46.5526,46.5808,46.5432,46.562,383093.0
2023-11-30 13:30:00,49.59,49.6,49.54,49.57,446417.0,46.562,46.5714,46.515,46.5432,446417.0
2023-11-30 14:00:00,49.56,49.63,49.56,49.59,624940.0,46.5338,46.5996,46.5338,46.562,624940.0
2023-11-30 14:30:00,49.6,49.66,49.59,49.66,953832.0,46.5714,46.6277,46.562,46.6277,953832.0
2023-11-30 15:00:00,49.65,49.66,49.56,49.57,956721.0,46.6183,46.6277,46.5338,46.5432,956721.0
2023-11-30 15:30:00,49.58,49.68,49.57,49.65,3387002.0,46.5526,46.6465,46.5432,46.6183,3387002.0
2023-12-01 09:30:00,49.35,49.41,49.26,49.37,1376290.0,46.3367,46.393,46.2521,46.3554,1376290.0
2023-12-01 10:00:00,49.38,49.55,49.38,49.49,1735392.0,46.3648,46.5244,46.3648,46.4681,1735392.0
2023-12-01 10:30:00,49.5,49.57,49.47,49.52,853051.0,46.4775,46.5432,46.4493,46.4963,853051.0
2023-12-01 11:00:00,49.52,49.71,49.43,49.69,1797663.0,46.4963,46.6747,46.4118,46.6559,1797663.0
2023-12-01 11:30:00,49.68,49.83,49.63,49.8,1309509.0,46.6465,46.7873,46.5996,46.7592,1309509.0
2023-12-01 12:00:00,49.79,49.84,49.76,49.83,1142388.0,46.7498,46.7967,46.7216,46.7873,1142388.0
2023-12-01 12:30:00,49.83,49.91,49.81,49.91,579410.0,46.7873,46.8625,46.7686,46.8625,579410.0
2023-12-01 13:00:00,49.91,49.92,49.85,49.86,653031.0,46.8625,46.8718,46.8061,46.8155,653031.0
2023-12-01 13:30:00,49.86,49.91,49.85,49.85,784680.0,46.8155,46.8625,46.8061,46.8061,784680.0
2023-12-01 14:00:00,49.86,49.89,49.84,49.88,862110.0,46.8155,46.8437,46.7967,46.8343,862110.0
2023-12-01 14:30:00,49.88,49.89,49.85,49.87,484209.0,46.8343,46.8437,46.8061,46.8249,484209.0
2023-12-01 15:00:00,49.88,49.93,49.85,49.93,541462.0,46.8343,46.8812,46.8061,46.8812,541462.0
2023-12-01 15:30:00,49.93,49.93,49.9,49.92,1473794.0,46.8812,46.8812,46.8531,46.8718,1473794.0
2023-12-04 09:30:00,49.53,49.66,49.5,49.57,900097.0,46.5057,46.6277,46.4775,46.5432,900097.0
2023-12-04 10:00:00,49.58,49.62,49.43,49.43,901027.0,46.5526,46.5902,46.4118,46.4118,901027.0
2023-12-04 10:30:00,49.44,49.45,49.32,49.33,1268852.0,46.4212,46.4305,46.3085,46.3179,1268852.0
2023-12-04 11:00:00,49.33,49.38,49.28,49.36,958042.0,46.3179,46.3648,46.2709,46.346,958042.0
2023-12-04 11:30:00,49.35,49.41,49.31,49.38,600763.0,46.3367,46.393,46.2991,46.3648,600763.0
2023-12-04 12:00:00,49.39,49.4,49.36,49.38,639032.0,46.3742,46.3836,46.346,46.3648,639032.0
2023-12-04 12:30:00,49.38,49.41,49.36,49.4,539857.0,46.3648,46.393,46.346,46.3836,539857.0
2023-12-04 13:00:00,49.4,49.41,49.29,49.29,705156.0,46.3836,46.393,46.2803,46.2803,705156.0
2023-12-04 13:30:00,49.29,49.32,49.28,49.3,1004556.0,46.2803,46.3085,46.2709,46.2897,1004556.0
2023-12-04 14:00:00,49.3,49.32,49.29,49.3,585665.0,46.2897,46.3085,46.2803,46.2897,585665.0
2023-12-04 14:30:00,49.3,49.33,49.28,49.32,1088949.0,46.2897,46.3179,46.2709,46.3085,1088949.0
2023-12-04 15:00:00,49.32,49.34,49.3,49.32,806518.0,46.3085,46.3273,46.2897,46.3085,806518.0
2023-12-04 15:30:00,49.32,49.38,49.31,49.36,1015386.0,46.3085,46.3648,46.2991,46.346,1015386.0
2023-12-05 09:30:00,48.97,49.04,48.88,48.99,4773824.0,45.9799,46.0456,45.8953,45.9986,4773824.0
2023-12-05 10:00:00,48.98,49.18,48.98,49.07,1492583.0,45.9892,46.177,45.9892,46.0737,1492583.0
2023-12-05 10:30:00,49.06,49.09,48.98,49.08,1410503.0,46.0644,46.0925,45.9892,46.0831,1410503.0
2023-12-05 11:00:00,49.08,49.13,48.99,49.02,990595.0,46.0831,46.1301,45.9986,46.0268,990595.0
2023-12-05 11:30:00,49.02,49.06,48.96,49.01,3258952.0,46.0268,46.0644,45.9705,46.0174,3258952.0
2023-12-05 12:00:00,49.01,49.15,49.01,49.14,1252713.0,46.0174,46.1489,46.0174,46.1395,1252713.0
2023-12-05 12:30:00,49.13,49.15,49.05,49.12,937266.0,46.1301,46.1489,46.055,46.1207,937266.0
2023-12-05 13:00:00,49.12,49.15,49.09,49.13,592445.0,46.1207,46.1489,46.0925,46.1301,592445.0
2023-12-05 13:30:00,49.13,49.14,49.09,49.14,383014.0,46.1301,46.1395,46.0925,46.1395,383014.0
2023-12-05 14:00:00,49.14,49.18,49.11,49.17,665839.0,46.1395,46.177,46.1113,46.1676,665839.0
2023-12-05 14:30:00,49.18,49.19,49.14,49.19,785712.0,46.177,46.1864,46.1395,46.1864,785712.0
2023-12-05 15:00:00,49.19,49.21,49.17,49.19,1016987.0,46.1864,46.2052,46.1676,46.1864,1016987.0
2023-12-05 15:30:00,49.19,49.2,49.15,49.16,1348408.0,46.1864,46.1958,46.1489,46.1583,1348408.0
2023-12-06 09:30:00,49.46,49.47,49.32,49.38,1789438.0,46.4399,46.4493,46.3085,46.3648,1789438.0
2023-12-06 10:00:00,49.37,49.47,49.34,49.37,1381893.0,46.3554,46.4493,46.3273,46.3554,1381893.0
2023-12-06 10:30:00,49.37,49.45,49.37,49.41,945197.0,46.3554,46.4305,46.3554,46.393,945197.0
2023-12-06 11:00:00,49.41,49.44,49.31,49.32,799986.0,46.393,46.4212,46.2991,46.3085,799986.0
2023-12-06 11:30:00,49.32,49.33,49.26,49.31,1864429.0,46.3085,46.3179,46.2521,46.2991,1864429.0
2023-12-06 12:00:00,49.31,49.32,49.25,49.25,1134056.0,46.2991,46.3085,46.2428,46.2428,1134056.0
2023-12-06 12:30:00,49.26,49.28,49.22,49.23,1171073.0,46.2521,46.2709,46.2146,46.224,1171073.0
2023-12-06 13:00:00,49.23,49.25,49.2,49.25,894486.0,46.224,46.2428,46.1958,46.2428,894486.0
2023-12-06 13:30:00,49.25,49.26,49.23,49.25,1095671.0,46.2428,46.2521,46.224,46.2428,1095671.0
2023-12-06 14:00:00,49.25,49.26,49.19,49.19,584074.0,46.2428,46.2521,46.1864,46.1864,584074.0
2023-12-06 14:30:00,49.19,49.22,49.19,49.21,987656.0,46.1864,46.2146,46.1864,46.2052,987656.0
2023-12-06 15:00:00,49.21,49.21,49.1,49.11,827393.0,46.2052,46.2052,46.1019,46.1113,827393.0
2023-12-06 15:30:00,49.1,49.14,49.07,49.08,1824325.0,46.1019,46.1395,46.0737,46.0831,1824325.0
2023-12-07 09:30:00,49.25,49.27,49.11,49.12,923347.0,46.2428,46.2615,46.1113,46.1207,923347.0
2023-12-07 10:00:00,49.12,49.26,49.11,49.25,655835.0,46.1207,46.2521,46.1113,46.2428,655835.0
2023-12-07 10:30:00,49.24,49.27,49.22,49.25,924322.0,46.2334,46.2615,46.2146,46.2428,924322.0
2023-12-07 11:00:00,49.25,49.28,49.15,49.19,825857.0,46.2428,46.2709,46.1489,46.1864,825857.0
2023-12-07 11:30:00,49.19,49.28,49.18,49.26,498288.0,46.1864,46.2709,46.177,46.2521,498288.0
2023-12-07 12:00:00,49.27,49.28,49.22,49.28,613455.0,46.2615,46.2709,46.2146,46.2709,613455.0
2023-12-07 12:30:00,49.27,49.35,49.27,49.32,987589.0,46.2615,46.3367,46.2615,46.3085,987589.0
2023-12-07 13:00:00,49.32,49.35,49.3,49.33,592265.0,46.3085,46.3367,46.2897,46.3179,592265.0
2023-12-07 13:30:00,49.34,49.35,49.3,49.3,350999.0,46.3273,46.3367,46.2897,46.2897,350999.0
2023-12-07 14:00:00,49.3,49.36,49.3,49.34,806432.0,46.2897,46.346,46.2897,46.3273,806432.0
2023-12-07 14:30:00,49.34,49.35,49.3,49.3,606498.0,46.3273,46.3367,46.2897,46.2897,606498.0
2023-12-07 15:00:00,49.3,49.33,49.3,49.32,545911.0,46.2897,46.3179,46.2897,46.3085,545911.0
2023-12-07 15:30:00,49.32,49.33,49.3,49.33,1180706.0,46.3085,46.3179,46.2897,46.3179,1180706.0
2023-12-08 09:30:00,49.02,49.15,48.99,49.11,562573.0,46.0268,46.1489,45.9986,46.1113,562573.0
2023-12-08 10:00:00,49.11,49.28,49.1,49.24,702674.0,46.1113,46.2709,46.1019,46.2334,702674.0
2023-12-08 10:30:00,49.25,49.25,49.14,49.18,639508.0,46.2428,46.2428,46.1395,46.177,639508.0
2023-12-08 11:00:00,49.18,49.18,49.02,49.07,838743.0,46.177,46.177,46.0268,46.0737,838743.0
2023-12-08 11:30:00,49.08,49.08,49.01,49.03,604372.0,46.0831,46.0831,46.0174,46.0362,604372.0
2023-12-08 12:00:00,49.03,49.03,48.93,49.03,447126.0,46.0362,46.0362,45.9423,46.0362,447126.0
2023-12-08 12:30:00,49.02,49.05,48.99,49.04,357805.0,46.0268,46.055,45.9986,46.0456,357805.0
2023-12-08 13:00:00,49.04,49.09,49.03,49.09,496567.0,46.0456,46.0925,46.0362,46.0925,496567.0
2023-12-08 13:30:00,49.08,49.12,49.06,49.11,615182.0,46.0831,46.1207,46.0644,46.1113,615182.0
2023-12-08 14:00:00,49.11,49.12,49.09,49.12,486045.0,46.1113,46.1207,46.0925,46.1207,486045.0
2023-12-08 14:30:00,49.12,49.15,49.1,49.15,695063.0,46.1207,46.1489,46.1019,46.1489,695063.0
2023-12-08 15:00:00,49.15,49.15,49.12,49.15,567867.0,46.1489,46.1489,46.1207,46.1489,567867.0
2023-12-08 15:30:00,49.15,49.16,49.13,49.14,826022.0,46.1489,46.1583,46.1301,46.1395,826022.0
2023-12-11 09:30:00,49.12,49.22,49.07,49.22,1185166.0,46.1207,46.2146,46.0737,46.2146,1185166.0
2023-12-11 10:00:00,49.22,49.28,49.19,49.2,1367648.0,46.2146,46.2709,46.1864,46.1958,1367648.0
2023-12-11 10:30:00,49.2,49.31,49.19,49.29,1100764.0,46.1958,46.2991,46.1864,46.2803,1100764.0
2023-12-11 11:00:00,49.29,49.33,49.28,49.3,570740.0,46.2803,46.3179,46.2709,46.2897,570740.0
2023-12-11 11:30:00,49.29,49.3,49.24,49.29,627309.0,46.2803,46.2897,46.2334,46.2803,627309.0
2023-12-11 12:00:00,49.29,49.32,49.27,49.32,434224.0,46.2803,46.3085,46.2615,46.3085,434224.0
2023-12-11 12:30:00,49.31,49.33,49.29,49.3,738590.0,46.2991,46.3179,46.2803,46.2897,738590.0
2023-12-11 13:00:00,49.3,49.36,49.28,49.36,497163.0,46.2897,46.346,46.2709,46.346,497163.0
2023-12-11 13:30:00,49.36,49.41,49.35,49.4,470861.0,46.346,46.393,46.3367,46.3836,470861.0
2023-12-11 14:00:00,49.39,49.41,49.38,49.39,352950.0,46.3742,46.393,46.3648,46.3742,352950.0
2023-12-11 14:30:00,49.4,49.4,49.36,49.39,412688.0,46.3836,46.3836,46.346,46.3742,412688.0
2023-12-11 15:00:00,49.39,49.4,49.37,49.37,571422.0,46.3742,46.3836,46.3554,46.3554,571422.0
2023-12-11 15:30:00,49.37,49.39,49.36,49.38,631202.0,46.3554,46.3742,46.346,46.3648,631202.0
2023-12-12 09:30:00,49.22,49.26,49.02,49.14,734485.0,46.2146,46.2521,46.0268,46.1395,734485.0
2023-12-12 10:00:00,49.14,49.22,49.11,49.19,691473.0,46.1395,46.2146,46.1113,46.1864,691473.0
2023-12-12 10:30:00,49.19,49.24,49.15,49.23,535982.0,46.1864,46.2334,46.1489,46.224,535982.0
2023-12-12 11:00:00,49.24,49.26,49.19,49.23,903114.0,46.2334,46.2521,46.1864,46.224,903114.0
2023-12-12 11:30:00,49.23,49.25,49.2,49.23,560445.0,46.224,46.2428,46.1958,46.224,560445.0
2023-12-12 12:00:00,49.23,49.23,49.15,49.2,510371.0,46.224,46.224,46.1489,46.1958,510371.0
2023-12-12 12:30:00,49.2,49.22,49.18,49.2,831556.0,46.1958,46.2146,46.177,46.1958,831556.0
2023-12-12 13:00:00,49.2,49.28,49.19,49.27,491811.0,46.1958,46.2709,46.1864,46.2615,491811.0
2023-12-12 13:30:00,49.27,49.36,49.26,49.35,424768.0,46.2615,46.346,46.2521,46.3367,424768.0
2023-12-12 14:00:00,49.36,49.36,49.33,49.36,542660.0,46.346,46.346,46.3179,46.346,542660.0
2023-12-12 14:30:00,49.36,49.36,49.34,49.36,635575.0,46.346,46.346,46.3273,46.346,635575.0
2023-12-12 15:00:00,49.36,49.39,49.35,49.38,718975.0,46.346,46.3742,46.3367,46.3648,718975.0
2023-12-12 15:30:00,49.38,49.43,49.35,49.43,855491.0,46.3648,46.4118,46.3367,46.4118,855491.0
2023-12-13 09:30:00,49.12,49.15,49.03,49.1,638319.0,46.1207,46.1489,46.0362,46.1019,638319.0
2023-12-13 10:00:00,49.09,49.1,49.02,49.06,790263.0,46.0925,46.1019,46.0268,46.0644,790263.0
2023-12-13 10:30:00,49.07,49.09,49.04,49.07,779914.0,46.0737,46.0925,46.0456,46.0737,779914.0
2023-12-13 11:00:00,49.07,49.08,49.0,49.02,1051868.0,46.0737,46.0831,46.008,46.0268,1051868.0
2023-12-13 11:30:00,49.02,49.04,48.99,49.01,703666.0,46.0268,46.0456,45.9986,46.0174,703666.0
2023-12-13 12:00:00,49.01,49.02,48.95,48.98,567767.0,46.0174,46.0268,45.9611,45.9892,567767.0
2023-12-13 12:30:00,48.97,48.99,48.96,48.98,649920.0,45.9799,45.9986,45.9705,45.9892,649920.0
2023-12-13 13:00:00,48.97,48.99,48.93,48.94,964984.0,45.9799,45.9986,45.9423,45.9517,964984.0
2023-12-13 13:30:00,48.94,49.0,48.92,48.97,500119.0,45.9517,46.008,45.9329,45.9799,500119.0
2023-12-13 14:00:00,48.98,49.56,48.98,49.55,927843.0,45.9892,46.5338,45.9892,46.5244,927843.0
2023-12-13 14:30:00,49.55,49.84,49.52,49.82,1751525.0,46.5244,46.7967,46.4963,46.778,1751525.0
2023-12-13 15:00:00,49.83,49.92,49.73,49.78,1293511.0,46.7873,46.8718,46.6934,46.7404,1293511.0
2023-12-13 15:30:00,49.78,49.94,49.75,49.94,1844102.0,46.7404,46.8906,46.7122,46.8906,1844102.0
2023-12-14 09:30:00,50.15,50.6,50.15,50.6,1928449.0,47.0878,47.5103,47.0878,47.5103,1928449.0
2023-12-14 10:00:00,50.6,50.62,50.41,50.47,1192133.0,47.5103,47.5291,47.3319,47.3883,1192133.0
2023-12-14 10:30:00,50.47,50.56,50.46,50.55,982764.0,47.3883,47.4728,47.3789,47.4634,982764.0
2023-12-14 11:00:00,50.55,50.64,50.53,50.62,1131213.0,47.4634,47.5479,47.4446,47.5291,1131213.0
2023-12-14 11:30:00,50.61,50.64,50.54,50.59,844043.0,47.5197,47.5479,47.454,47.5009,844043.0
2023-12-14 12:00:00,50.59,50.64,50.58,50.62,893947.0,47.5009,47.5479,47.4915,47.5291,893947.0
2023-12-14 12:30:00,50.62,50.66,50.58,50.58,579607.0,47.5291,47.5667,47.4915,47.4915,579607.0
2023-12-14 13:00:00,50.58,50.59,50.49,50.5,441728.0,47.4915,47.5009,47.407,47.4164,441728.0
2023-12-14 13:30:00,50.49,50.5,50.41,50.46,1016373.0,47.407,47.4164,47.3319,47.3789,1016373.0
2023-12-14 14:00:00,50.46,50.57,50.46,50.55,940365.0,47.3789,47.4822,47.3789,47.4634,940365.0
2023-12-14 14:30:00,50.55,50.55,50.49,50.51,783873.0,47.4634,47.4634,47.407,47.4258,783873.0
2023-12-14 15:00:00,50.52,50.57,50.5,50.55,986611.0,47.4352,47.4822,47.4164,47.4634,986611.0
2023-12-14 15:30:00,50.55,50.6,50.55,50.6,1680267.0,47.4634,47.5103,47.4634,47.5103,1680267.0
2023-12-15 09:30:00,50.5,50.58,50.35,50.42,1253656.0,47.4164,47.4915,47.2756,47.3413,1253656.0
2023-12-15 10:00:00,50.42,50.56,50.42,50.54,1304634.0,47.3413,47.4728,47.3413,47.454,1304634.0
2023-12-15 10:30:00,50.53,50.62,50.51,50.61,1029630.0,47.4446,47.5291,47.4258,47.5197,1029630.0
2023-12-15 11:00:00,50.6,50.61,50.49,50.59,745822.0,47.5103,47.5197,47.407,47.5009,745822.0
2023-12-15 11:30:00,50.59,50.59,50.48,50.5,1023190.0,47.5009,47.5009,47.3977,47.4164,1023190.0
2023-12-15 12:00:00,50.5,50.53,50.46,50.51,842092.0,47.4164,47.4446,47.3789,47.4258,842092.0
2023-12-15 12:30:00,50.51,50.52,50.42,50.43,489012.0,47.4258,47.4352,47.3413,47.3507,489012.0
2023-12-15 13:00:00,50.43,50.45,50.39,50.43,596760.0,47.3507,47.3695,47.3131,47.3507,596760.0
2023-12-15 13:30:00,50.43,50.44,50.3,50.32,838838.0,47.3507,47.3601,47.2286,47.2474,838838.0
2023-12-15 14:00:00,50.32,50.37,50.3,50.32,594086.0,47.2474,47.2944,47.2286,47.2474,594086.0
2023-12-15 14:30:00,50.33,50.36,50.31,50.34,652285.0,47.2568,47.285,47.238,47.2662,652285.0
2023-12-15 15:00:00,50.34,50.39,50.33,50.39,679800.0,47.2662,47.3131,47.2568,47.3131,679800.0
2023-12-15 15:30:00,50.39,50.39,50.28,50.3,2621270.0,47.3131,47.3131,47.2099,47.2286,2621270.0
2023-12-18 09:30:00,50.21,50.25,50.1,50.16,621270.0,47.1441,47.1817,47.0409,47.0972,621270.0
2023-12-18 10:00:00,50.18,50.22,50.1,50.13,577357.0,47.116,47.1535,47.0409,47.069,577357.0
2023-12-18 10:30:00,50.13,50.13,50.04,50.07,693388.0,47.069,47.069,46.9845,47.0127,693388.0
2023-12-18 11:00:00,50.06,50.16,50.06,50.13,868680.0,47.0033,47.0972,47.0033,47.069,868680.0
2023-12-18 11:30:00,50.13,50.15,50.09,50.12,625130.0,47.069,47.0878,47.0315,47.0596,625130.0
2023-12-18 12:00:00,50.12,50.2,50.12,50.19,587075.0,47.0596,47.1347,47.0596,47.1254,587075.0
2023-12-18 12:30:00,50.2,50.25,50.18,50.25,396182.0,47.1347,47.1817,47.116,47.1817,396182.0
2023-12-18 13:00:00,50.25,50.26,50.21,50.25,350186.0,47.1817,47.1911,47.1441,47.1817,350186.0
2023-12-18 13:30:00,50.26,50.28,50.23,50.27,505291.0,47.1911,47.2099,47.1629,47.2005,505291.0
2023-12-18 14:00:00,50.26,50.27,50.24,50.25,670141.0,47.1911,47.2005,47.1723,47.1817,670141.0
2023-12-18 14:30:00,50.25,50.25,50.23,50.24,525871.0,47.1817,47.1817,47.1629,47.1723,525871.0
2023-12-18 15:00:00,50.24,50.28,50.22,50.28,630465.0,47.1723,47.2099,47.1535,47.2099,630465.0
2023-12-18 15:30:00,50.28,50.28,50.24,50.26,1190730.0,47.2099,47.2099,47.1723,47.1911,1190730.0
2023-12-19 09:30:00,50.4,50.67,50.4,50.64,1502604.0,47.3225,47.5761,47.3225,47.5479,1502604.0
2023-12-19 10:00:00,50.63,50.7,50.57,50.7,1108122.0,47.5385,47.6042,47.4822,47.6042,1108122.0
2023-12-19 10:30:00,50.7,50.71,50.65,50.7,1023391.0,47.6042,47.6136,47.5573,47.6042,1023391.0
2023-12-19 11:00:00,50.7,50.72,50.68,50.7,864994.0,47.6042,47.623,47.5854,47.6042,864994.0
2023-12-19 11:30:00,50.7,50.7,50.6,50.61,680859.0,47.6042,47.6042,47.5103,47.5197,680859.0
2023-12-19 12:00:00,50.6,50.63,50.56,50.63,686237.0,47.5103,47.5385,47.4728,47.5385,686237.0
2023-12-19 12:30:00,50.62,50.68,50.62,50.66,607419.0,47.5291,47.5854,47.5291,47.5667,607419.0
2023-12-19 13:00:00,50.66,50.67,50.59,50.63,477703.0,47.5667,47.5761,47.5009,47.5385,477703.0
2023-12-19 13:30:00,50.63,50.68,50.6,50.62,501495.0,47.5385,47.5854,47.5103,47.5291,501495.0
2023-12-19 14:00:00,50.63,50.66,50.62,50.66,659245.0,47.5385,47.5667,47.5291,47.5667,659245.0
2023-12-19 14:30:00,50.66,50.68,50.65,50.65,710724.0,47.5667,47.5854,47.5573,47.5573,710724.0
2023-12-19 15:00:00,50.66,50.66,50.6,50.62,1053632.0,47.5667,47.5667,47.5103,47.5291,1053632.0
2023-12-19 15:30:00,50.62,50.65,50.6,50.65,2466029.0,47.5291,47.5573,47.5103,47.5573,2466029.0
2023-12-20 09:30:00,49.35,49.36,49.27,49.31,1140025.0,47.2653,47.2749,47.1887,47.227,1140025.0
2023-12-20 10:00:00,49.31,49.32,49.27,49.3,1001800.0,47.227,47.2366,47.1887,47.2174,1001800.0
2023-12-20 10:30:00,49.31,49.35,49.3,49.33,884118.0,47.227,47.2653,47.2174,47.2461,884118.0
2023-12-20 11:00:00,49.33,49.41,49.33,49.39,602669.0,47.2461,47.3227,47.2461,47.3036,602669.0
2023-12-20 11:30:00,49.39,49.39,49.28,49.29,1037905.0,47.3036,47.3036,47.1982,47.2078,1037905.0
2023-12-20 12:00:00,49.29,49.32,49.28,49.3,1118415.0,47.2078,47.2366,47.1982,47.2174,1118415.0
2023-12-20 12:30:00,49.3,49.34,49.28,49.33,1093582.0,47.2174,47.2557,47.1982,47.2461,1093582.0
2023-12-20 13:00:00,49.33,49.33,49.28,49.29,699037.0,47.2461,47.2461,47.1982,47.2078,699037.0
2023-12-20 13:30:00,49.3,49.3,49.25,49.27,409261.0,47.2174,47.2174,47.1695,47.1887,409261.0
2023-12-20 14:00:00,49.26,49.26,49.22,49.23,533431.0,47.1791,47.1791,47.1408,47.1504,533431.0
2023-12-20 14:30:00,49.23,49.24,48.93,48.95,913956.0,47.1504,47.1599,46.863,46.8822,913956.0
2023-12-20 15:00:00,48.94,49.0,48.85,48.89,1745360.0,46.8726,46.9301,46.7864,46.8247,1745360.0
2023-12-20 15:30:00,48.89,48.91,48.71,48.75,5738741.0,46.8247,46.8439,46.6523,46.6906,5738741.0
2023-12-21 09:30:00,49.45,49.6,49.43,49.5,1007746.0,47.3611,47.5047,47.3419,47.4089,1007746.0
2023-12-21 10:00:00,49.5,49.53,49.35,49.45,929007.0,47.4089,47.4377,47.2653,47.3611,929007.0
2023-12-21 10:30:00,49.45,49.52,49.45,49.5,653723.0,47.3611,47.4281,47.3611,47.4089,653723.0
2023-12-21 11:00:00,49.5,49.58,49.47,49.57,720903.0,47.4089,47.4856,47.3802,47.476,720903.0
2023-12-21 11:30:00,49.58,49.59,49.52,49.53,526515.0,47.4856,47.4951,47.4281,47.4377,526515.0
2023-12-21 12:00:00,49.53,49.53,49.43,49.46,831763.0,47.4377,47.4377,47.3419,47.3706,831763.0
2023-12-21 12:30:00,49.46,49.5,49.42,49.45,522458.0,47.3706,47.4089,47.3323,47.3611,522458.0
2023-12-21 13:00:00,49.45,49.47,49.39,49.47,467705.0,47.3611,47.3802,47.3036,47.3802,467705.0
2023-12-21 13:30:00,49.47,49.49,49.43,49.48,846918.0,47.3802,47.3994,47.3419,47.3898,846918.0
2023-12-21 14:00:00,49.48,49.52,49.47,49.51,771023.0,47.3898,47.4281,47.3802,47.4185,771023.0
2023-12-21 14:30:00,49.52,49.56,49.51,49.54,625938.0,47.4281,47.4664,47.4185,47.4473,625938.0
2023-12-21 15:00:00,49.54,49.62,49.52,49.62,543320.0,47.4473,47.5239,47.4281,47.5239,543320.0
2023-12-21 15:30:00,49.62,49.71,49.61,49.7,1603612.0,47.5239,47.6101,47.5143,47.6005,1603612.0
2023-12-22 09:30:00,49.35,49.53,49.32,49.46,1779547.0,47.2653,47.4377,47.2366,47.3706,1779547.0
2023-12-22 10:00:00,49.47,49.56,49.44,49.48,1050656.0,47.3802,47.4664,47.3515,47.3898,1050656.0
2023-12-22 10:30:00,49.48,49.5,49.39,49.4,1014108.0,47.3898,47.4089,47.3036,47.3132,1014108.0
2023-12-22 11:00:00,49.4,49.53,49.37,49.51,1171653.0,47.3132,47.4377,47.2844,47.4185,1171653.0
2023-12-22 11:30:00,49.51,49.54,49.43,49.48,864496.0,47.4185,47.4473,47.3419,47.3898,864496.0
2023-12-22 12:00:00,49.48,49.52,49.43,49.51,1003505.0,47.3898,47.4281,47.3419,47.4185,1003505.0
2023-12-22 12:30:00,49.51,49.58,49.49,49.57,790561.0,47.4185,47.4856,47.3994,47.476,790561.0
2023-12-22 13:00:00,49.57,49.57,49.54,49.57,573681.0,47.476,47.476,47.4473,47.476,573681.0
2023-12-22 13:30:00,49.57,49.57,49.52,49.52,540925.0,47.476,47.476,47.4281,47.4281,540925.0
2023-12-22 14:00:00,49.52,49.53,49.38,49.39,1030456.0,47.4281,47.4377,47.294,47.3036,1030456.0
2023-12-22 14:30:00,49.39,49.51,49.36,49.51,715572.0,47.3036,47.4185,47.2749,47.4185,715572.0
2023-12-22 15:00:00,49.51,49.52,49.48,49.51,806812.0,47.4185,47.4281,47.3898,47.4185,806812.0
2023-12-22 15:30:00,49.51,49.51,49.44,49.49,1244012.0,47.4185,47.4185,47.3515,47.3994,1244012.0
2023-12-26 09:30:00,49.81,49.93,49.72,49.87,1032477.0,47.7059,47.8208,47.6197,47.7633,1032477.0
2023-12-26 10:00:00,49.87,49.95,49.81,49.82,709444.0,47.7633,47.8399,47.7059,47.7154,709444.0
2023-12-26 10:30:00,49.83,49.89,49.76,49.82,864865.0,47.725,47.7825,47.658,47.7154,864865.0
2023-12-26 11:00:00,49.83,49.83,49.71,49.74,444790.0,47.725,47.725,47.6101,47.6388,444790.0
2023-12-26 11:30:00,49.73,49.77,49.73,49.77,276432.0,47.6292,47.6675,47.6292,47.6675,276432.0
2023-12-26 12:00:00,49.77,49.82,49.74,49.8,476064.0,47.6675,47.7154,47.6388,47.6963,476064.0
2023-12-26 12:30:00,49.8,49.82,49.77,49.8,268400.0,47.6963,47.7154,47.6675,47.6963,268400.0
2023-12-26 13:00:00,49.8,49.83,49.79,49.82,249695.0,47.6963,47.725,47.6867,47.7154,249695.0
2023-12-26 13:30:00,49.82,49.83,49.79,49.81,297964.0,47.7154,47.725,47.6867,47.7059,297964.0
2023-12-26 14:00:00,49.8,49.86,49.8,49.85,336735.0,47.6963,47.7537,47.6963,47.7442,336735.0
2023-12-26 14:30:00,49.84,49.86,49.82,49.85,496799.0,47.7346,47.7537,47.7154,47.7442,496799.0
2023-12-26 15:00:00,49.84,49.9,49.84,49.89,492208.0,47.7346,47.7921,47.7346,47.7825,492208.0
2023-12-26 15:30:00,49.88,49.91,49.85,49.87,655833.0,47.7729,47.8016,47.7442,47.7633,655833.0
2023-12-27 09:30:00,50.09,50.21,50.05,50.16,1460861.0,47.974,48.089,47.9357,48.0411,1460861.0
2023-12-27 10:00:00,50.17,50.21,50.09,50.17,623980.0,48.0506,48.089,47.974,48.0506,623980.0
2023-12-27 10:30:00,50.17,50.18,50.05,50.12,698236.0,48.0506,48.0602,47.9357,48.0028,698236.0
2023-12-27 11:00:00,50.13,50.13,50.07,50.1,579681.0,48.0123,48.0123,47.9549,47.9836,579681.0
2023-12-27 11:30:00,50.11,50.16,50.09,50.13,549975.0,47.9932,48.0411,47.974,48.0123,549975.0
2023-12-27 12:00:00,50.13,50.17,50.12,50.14,530759.0,48.0123,48.0506,48.0028,48.0219,530759.0
2023-12-27 12:30:00,50.15,50.16,50.1,50.13,455300.0,48.0315,48.0411,47.9836,48.0123,455300.0
2023-12-27 13:00:00,50.13,50.19,50.11,50.16,791460.0,48.0123,48.0698,47.9932,48.0411,791460.0
2023-12-27 13:30:00,50.16,50.18,50.11,50.12,555811.0,48.0411,48.0602,47.9932,48.0028,555811.0
2023-12-27 14:00:00,50.12,50.13,50.05,50.13,781428.0,48.0028,48.0123,47.9357,48.0123,781428.0
2023-12-27 14:30:00,50.13,50.13,50.06,50.09,728186.0,48.0123,48.0123,47.9453,47.974,728186.0
2023-12-27 15:00:00,50.09,50.12,50.09,50.1,594357.0,47.974,48.0028,47.974,47.9836,594357.0
2023-12-27 15:30:00,50.11,50.2,50.1,50.18,1079263.0,47.9932,48.0794,47.9836,48.0602,1079263.0
2023-12-28 09:30:00,50.6,50.75,50.57,50.73,759432.0,48.4625,48.6061,48.4337,48.587,759432.0
2023-12-28 10:00:00,50.73,50.76,50.69,50.76,495733.0,48.587,48.6157,48.5487,48.6157,495733.0
2023-12-28 10:30:00,50.76,50.78,50.72,50.77,961981.0,48.6157,48.6349,48.5774,48.6253,961981.0
2023-12-28 11:00:00,50.77,50.77,50.66,50.66,556751.0,48.6253,48.6253,48.5199,48.5199,556751.0
2023-12-28 11:30:00,50.67,50.68,50.61,50.62,525191.0,48.5295,48.5391,48.4721,48.4816,525191.0
2023-12-28 12:00:00,50.62,50.65,50.61,50.61,770209.0,48.4816,48.5104,48.4721,48.4721,770209.0
2023-12-28 12:30:00,50.61,50.63,50.57,50.6,868022.0,48.4721,48.4912,48.4337,48.4625,868022.0
2023-12-28 13:00:00,50.6,50.6,50.52,50.55,809626.0,48.4625,48.4625,48.3859,48.4146,809626.0
2023-12-28 13:30:00,50.55,50.56,50.49,50.52,612202.0,48.4146,48.4242,48.3571,48.3859,612202.0
2023-12-28 14:00:00,50.52,50.54,50.49,50.53,625830.0,48.3859,48.405,48.3571,48.3954,625830.0
2023-12-28 14:30:00,50.53,50.55,50.51,50.55,509513.0,48.3954,48.4146,48.3763,48.4146,509513.0
2023-12-28 15:00:00,50.55,50.55,50.51,50.54,937311.0,48.4146,48.4146,48.3763,48.405,937311.0
2023-12-28 15:30:00,50.54,50.56,50.51,50.54,1054673.0,48.405,48.4242,48.3763,48.405,1054673.0
2023-12-29 09:30:00,50.49,50.72,50.48,50.7,1040557.0,48.3571,48.5774,48.3475,48.5583,1040557.0
2023-12-29 10:00:00,50.71,50.76,50.63,50.75,593631.0,48.5678,48.6157,48.4912,48.6061,593631.0
2023-12-29 10:30:00,50.75,50.76,50.53,50.56,628294.0,48.6061,48.6157,48.3954,48.4242,628294.0
2023-12-29 11:00:00,50.56,50.6,50.46,50.47,661941.0,48.4242,48.4625,48.3284,48.338,661941.0
2023-12-29 11:30:00,50.47,50.56,50.46,50.55,487062.0,48.338,48.4242,48.3284,48.4146,487062.0
2023-12-29 12:00:00,50.55,50.58,50.52,50.55,652702.0,48.4146,48.4433,48.3859,48.4146,652702.0
2023-12-29 12:30:00,50.55,50.62,50.54,50.61,327526.0,48.4146,48.4816,48.405,48.4721,327526.0
2023-12-29 13:00:00,50.61,50.63,50.56,50.58,535732.0,48.4721,48.4912,48.4242,48.4433,535732.0
2023-12-29 13:30:00,50.58,50.63,50.57,50.61,362123.0,48.4433,48.4912,48.4337,48.4721,362123.0
2023-12-29 14:00:00,50.61,50.62,50.57,50.57,787964.0,48.4721,48.4816,48.4337,48.4337,787964.0
2023-12-29 14:30:00,50.58,50.63,50.57,50.62,546625.0,48.4433,48.4912,48.4337,48.4816,546625.0
2023-12-29 15:00:00,50.62,50.67,50.6,50.66,532023.0,48.4816,48.5295,48.4625,48.5199,532023.0
2023-12-29 15:30:00,50.66,50.67,50.55,50.59,1047089.0,48.5199,48.5295,48.4146,48.4529,1047089.0
2024-01-02 09:30:00,50.09,50.17,49.99,50.17,1244489.0,47.974,48.0506,47.8782,48.0506,1244489.0
2024-01-02 10:00:00,50.17,50.21,49.96,49.99,830422.0,48.0506,48.089,47.8495,47.8782,830422.0
2024-01-02 10:30:00,49.98,50.0,49.9,49.98,1444664.0,47.8687,47.8878,47.7921,47.8687,1444664.0
2024-01-02 11:00:00,49.98,50.14,49.98,50.08,473317.0,47.8687,48.0219,47.8687,47.9644,473317.0
2024-01-02 11:30:00,50.07,50.1,50.02,50.09,430031.0,47.9549,47.9836,47.907,47.974,430031.0
2024-01-02 12:00:00,50.1,50.11,50.02,50.06,536473.0,47.9836,47.9932,47.907,47.9453,536473.0
2024-01-02 12:30:00,50.06,50.1,50.02,50.04,332825.0,47.9453,47.9836,47.907,47.9261,332825.0
2024-01-02 13:00:00,50.04,50.05,49.97,50.03,358275.0,47.9261,47.9357,47.8591,47.9166,358275.0
2024-01-02 13:30:00,50.02,50.04,49.94,49.95,373377.0,47.907,47.9261,47.8304,47.8399,373377.0
2024-01-02 14:00:00,49.95,49.96,49.88,49.95,489744.0,47.8399,47.8495,47.7729,47.8399,489744.0
2024-01-02 14:30:00,49.95,49.95,49.87,49.88,593460.0,47.8399,47.8399,47.7633,47.7729,593460.0
2024-01-02 15:00:00,49.88,49.89,49.84,49.86,775694.0,47.7729,47.7825,47.7346,47.7537,775694.0
2024-01-02 15:30:00,49.86,49.96,49.85,49.94,928778.0,47.7537,47.8495,47.7442,47.8304,928778.0
2024-01-03 09:30:00,49.5,49.69,49.47,49.64,1091973.0,47.4089,47.5909,47.3802,47.543,1091973.0
2024-01-03 10:00:00,49.63,49.79,49.56,49.65,1362886.0,47.5335,47.6867,47.4664,47.5526,1362886.0
2024-01-03 10:30:00,49.64,49.67,49.55,49.62,601607.0,47.543,47.5718,47.4568,47.5239,601607.0
2024-01-03 11:00:00,49.62,49.71,49.61,49.68,579386.0,47.5239,47.6101,47.5143,47.5813,579386.0
2024-01-03 11:30:00,49.68,49.71,49.62,49.66,529823.0,47.5813,47.6101,47.5239,47.5622,529823.0
2024-01-03 12:00:00,49.66,49.67,49.6,49.66,483049.0,47.5622,47.5718,47.5047,47.5622,483049.0
2024-01-03 12:30:00,49.66,49.73,49.64,49.73,404468.0,47.5622,47.6292,47.543,47.6292,404468.0
2024-01-03 13:00:00,49.73,49.77,49.71,49.75,393640.0,47.6292,47.6675,47.6101,47.6484,393640.0
2024-01-03 13:30:00,49.75,49.75,49.7,49.71,514745.0,47.6484,47.6484,47.6005,47.6101,514745.0
2024-01-03 14:00:00,49.72,49.83,49.6,49.82,886228.0,47.6197,47.725,47.5047,47.7154,886228.0
2024-01-03 14:30:00,49.82,49.84,49.74,49.76,1012881.0,47.7154,47.7346,47.6388,47.658,1012881.0
2024-01-03 15:00:00,49.75,49.76,49.68,49.7,615796.0,47.6484,47.658,47.5813,47.6005,615796.0
2024-01-03 15:30:00,49.7,49.75,49.69,49.73,1154455.0,47.6005,47.6484,47.5909,47.6292,1154455.0
2024-01-04 09:30:00,49.57,49.68,49.56,49.66,1176500.0,47.476,47.5813,47.4664,47.5622,1176500.0
2024-01-04 10:00:00,49.66,49.76,49.64,49.72,679675.0,47.5622,47.658,47.543,47.6197,679675.0
2024-01-04 10:30:00,49.73,49.78,49.7,49.72,537161.0,47.6292,47.6771,47.6005,47.6197,537161.0
2024-01-04 11:00:00,49.72,49.81,49.7,49.78,558684.0,47.6197,47.7059,47.6005,47.6771,558684.0
2024-01-04 11:30:00,49.78,49.79,49.69,49.69,706964.0,47.6771,47.6867,47.5909,47.5909,706964.0
2024-01-04 12:00:00,49.7,49.7,49.64,49.68,829830.0,47.6005,47.6005,47.543,47.5813,829830.0
2024-01-04 12:30:00,49.67,49.68,49.58,49.6,563143.0,47.5718,47.5813,47.4856,47.5047,563143.0
2024-01-04 13:00:00,49.6,49.61,49.57,49.59,550429.0,47.5047,47.5143,47.476,47.4951,550429.0
2024-01-04 13:30:00,49.6,49.62,49.57,49.59,390452.0,47.5047,47.5239,47.476,47.4951,390452.0
2024-01-04 14:00:00,49.59,49.61,49.54,49.58,417545.0,47.4951,47.5143,47.4473,47.4856,417545.0
2024-01-04 14:30:00,49.58,49.64,49.54,49.61,410928.0,47.4856,47.543,47.4473,47.5143,410928.0
2024-01-04 15:00:00,49.61,49.64,49.57,49.6,501144.0,47.5143,47.543,47.476,47.5047,501144.0
2024-01-04 15:30:00,49.59,49.63,49.55,49.57,653958.0,47.4951,47.5335,47.4568,47.476,653958.0
2024-01-05 09:30:00,49.65,49.72,49.58,49.68,976391.0,47.5526,47.6197,47.4856,47.5813,976391.0
2024-01-05 10:00:00,49.68,49.99,49.68,49.88,1437721.0,47.5813,47.8782,47.5813,47.7729,1437721.0
2024-01-05 10:30:00,49.88,49.95,49.86,49.93,584188.0,47.7729,47.8399,47.7537,47.8208,584188.0
2024-01-05 11:00:00,49.93,49.93,49.81,49.81,821354.0,47.8208,47.8208,47.7059,47.7059,821354.0
2024-01-05 11:30:00,49.81,49.84,49.72,49.73,340679.0,47.7059,47.7346,47.6197,47.6292,340679.0
2024-01-05 12:00:00,49.73,49.75,49.63,49.64,560173.0,47.6292,47.6484,47.5335,47.543,560173.0
2024-01-05 12:30:00,49.64,49.69,49.61,49.65,709280.0,47.543,47.5909,47.5143,47.5526,709280.0
2024-01-05 13:00:00,49.65,49.67,49.58,49.67,657220.0,47.5526,47.5718,47.4856,47.5718,657220.0
2024-01-05 13:30:00,49.67,49.74,49.67,49.72,485369.0,47.5718,47.6388,47.5718,47.6197,485369.0
2024-01-05 14:00:00,49.72,49.78,49.69,49.7,540970.0,47.6197,47.6771,47.5909,47.6005,540970.0
2024-01-05 14:30:00,49.71,49.71,49.59,49.61,537456.0,47.6101,47.6101,47.4951,47.5143,537456.0
2024-01-05 15:00:00,49.61,49.65,49.59,49.64,424690.0,47.5143,47.5526,47.4951,47.543,424690.0
2024-01-05 15:30:00,49.64,49.69,49.61,49.67,1521644.0,47.543,47.5909,47.5143,47.5718,1521644.0
2024-01-08 09:30:00,49.34,49.47,49.29,49.46,1112127.0,47.2557,47.3802,47.2078,47.3706,1112127.0
2024-01-08 10:00:00,49.46,49.54,49.41,49.53,717555.0,47.3706,47.4473,47.3227,47.4377,717555.0
2024-01-08 10:30:00,49.54,49.65,49.53,49.63,660306.0,47.4473,47.5526,47.4377,47.5335,660306.0
2024-01-08 11:00:00,49.63,49.67,49.6,49.66,1479316.0,47.5335,47.5718,47.5047,47.5622,1479316.0
2024-01-08 11:30:00,49.66,49.7,49.65,49.68,910559.0,47.5622,47.6005,47.5526,47.5813,910559.0
2024-01-08 12:00:00,49.69,49.69,49.61,49.66,502557.0,47.5909,47.5909,47.5143,47.5622,502557.0
2024-01-08 12:30:00,49.66,49.71,49.64,49.69,333405.0,47.5622,47.6101,47.543,47.5909,333405.0
2024-01-08 13:00:00,49.7,49.71,49.66,49.66,267381.0,47.6005,47.6101,47.5622,47.5622,267381.0
2024-01-08 13:30:00,49.67,49.74,49.66,49.74,229116.0,47.5718,47.6388,47.5622,47.6388,229116.0
2024-01-08 14:00:00,49.74,49.77,49.7,49.77,345983.0,47.6388,47.6675,47.6005,47.6675,345983.0
2024-01-08 14:30:00,49.76,49.79,49.75,49.78,376402.0,47.658,47.6867,47.6484,47.6771,376402.0
2024-01-08 15:00:00,49.78,49.78,49.73,49.75,265378.0,47.6771,47.6771,47.6292,47.6484,265378.0
2024-01-08 15:30:00,49.75,49.83,49.75,49.8,1199062.0,47.6484,47.725,47.6484,47.6963,1199062.0
2024-01-09 09:30:00,49.14,49.18,49.04,49.08,1216938.0,47.0642,47.1025,46.9684,47.0067,1216938.0
2024-01-09 10:00:00,49.08,49.19,49.05,49.15,1126147.0,47.0067,47.112,46.978,47.0737,1126147.0
2024-01-09 10:30:00,49.16,49.16,49.09,49.1,697103.0,47.0833,47.0833,47.0163,47.0258,697103.0
2024-01-09 11:00:00,49.09,49.19,49.09,49.16,1489431.0,47.0163,47.112,47.0163,47.0833,1489431.0
2024-01-09 11:30:00,49.17,49.2,49.14,49.2,1473841.0,47.0929,47.1216,47.0642,47.1216,1473841.0
2024-01-09 12:00:00,49.2,49.21,49.15,49.18,926632.0,47.1216,47.1312,47.0737,47.1025,926632.0
2024-01-09 12:30:00,49.18,49.19,49.15,49.16,586877.0,47.1025,47.112,47.0737,47.0833,586877.0
2024-01-09 13:00:00,49.16,49.23,49.13,49.14,473404.0,47.0833,47.1504,47.0546,47.0642,473404.0
2024-01-09 13:30:00,49.13,49.18,49.1,49.15,309113.0,47.0546,47.1025,47.0258,47.0737,309113.0
2024-01-09 14:00:00,49.14,49.18,49.11,49.12,305404.0,47.0642,47.1025,47.0354,47.045,305404.0
2024-01-09 14:30:00,49.13,49.15,49.1,49.14,320467.0,47.0546,47.0737,47.0258,47.0642,320467.0
2024-01-09 15:00:00,49.14,49.16,49.11,49.13,262099.0,47.0642,47.0833,47.0354,47.0546,262099.0
2024-01-09 15:30:00,49.14,49.15,49.08,49.13,637989.0,47.0642,47.0737,47.0067,47.0546,637989.0
2024-01-10 09:30:00,49.09,49.12,49.01,49.03,642630.0,47.0163,47.045,46.9396,46.9588,642630.0
2024-01-10 10:00:00,49.03,49.04,48.96,49.02,679320.0,46.9588,46.9684,46.8918,46.9492,679320.0
2024-01-10 10:30:00,49.01,49.07,48.99,49.07,1859951.0,46.9396,46.9971,46.9205,46.9971,1859951.0
2024-01-10 11:00:00,49.07,49.07,48.96,49.0,593592.0,46.9971,46.9971,46.8918,46.9301,593592.0
2024-01-10 11:30:00,49.0,49.0,48.95,48.97,475550.0,46.9301,46.9301,46.8822,46.9013,475550.0
2024-01-10 12:00:00,48.98,49.0,48.94,48.96,787689.0,46.9109,46.9301,46.8726,46.8918,787689.0
2024-01-10 12:30:00,48.96,49.01,48.95,48.99,368531.0,46.8918,46.9396,46.8822,46.9205,368531.0
2024-01-10 13:00:00,49.0,49.02,48.95,49.0,291399.0,46.9301,46.9492,46.8822,46.9301,291399.0
2024-01-10 13:30:00,49.0,49.04,48.99,49.03,282889.0,46.9301,46.9684,46.9205,46.9588,282889.0
2024-01-10 14:00:00,49.03,49.07,49.01,49.05,463193.0,46.9588,46.9971,46.9396,46.978,463193.0
2024-01-10 14:30:00,49.05,49.09,49.03,49.08,545114.0,46.978,47.0163,46.9588,47.0067,545114.0
2024-01-10 15:00:00,49.08,49.09,49.0,49.02,770193.0,47.0067,47.0163,46.9301,46.9492,770193.0
2024-01-10 15:30:00,49.01,49.05,48.99,49.04,844156.0,46.9396,46.978,46.9205,46.9684,844156.0
2024-01-11 09:30:00,49.29,49.38,49.18,49.22,781192.0,47.2078,47.294,47.1025,47.1408,781192.0
2024-01-11 10:00:00,49.23,49.23,48.97,49.08,1000579.0,47.1504,47.1504,46.9013,47.0067,1000579.0
2024-01-11 10:30:00,49.09,49.16,49.03,49.05,3078848.0,47.0163,47.0833,46.9588,46.978,3078848.0
2024-01-11 11:00:00,49.05,49.06,48.93,48.97,984462.0,46.978,46.9875,46.863,46.9013,984462.0
2024-01-11 11:30:00,48.97,49.03,48.91,48.98,1060496.0,46.9013,46.9588,46.8439,46.9109,1060496.0
2024-01-11 12:00:00,48.97,49.04,48.97,48.98,1391766.0,46.9013,46.9684,46.9013,46.9109,1391766.0
2024-01-11 12:30:00,48.98,49.07,48.98,49.03,411926.0,46.9109,46.9971,46.9109,46.9588,411926.0
2024-01-11 13:00:00,49.03,49.13,49.01,49.11,431992.0,46.9588,47.0546,46.9396,47.0354,431992.0
2024-01-11 13:30:00,49.1,49.16,49.08,49.16,553969.0,47.0258,47.0833,47.0067,47.0833,553969.0
2024-01-11 14:00:00,49.16,49.22,49.14,49.21,465023.0,47.0833,47.1408,47.0642,47.1312,465023.0
2024-01-11 14:30:00,49.21,49.29,49.18,49.28,824512.0,47.1312,47.2078,47.1025,47.1982,824512.0
2024-01-11 15:00:00,49.28,49.28,49.18,49.21,708626.0,47.1982,47.1982,47.1025,47.1312,708626.0
2024-01-11 15:30:00,49.21,49.27,49.2,49.27,2112477.0,47.1312,47.1887,47.1216,47.1887,2112477.0
2024-01-12 09:30:00,49.59,49.76,49.58,49.59,1007133.0,47.4951,47.658,47.4856,47.4951,1007133.0
2024-01-12 10:00:00,49.59,49.65,49.55,49.59,1312963.0,47.4951,47.5526,47.4568,47.4951,1312963.0
2024-01-12 10:30:00,49.59,49.62,49.46,49.51,1516126.0,47.4951,47.5239,47.3706,47.4185,1516126.0
2024-01-12 11:00:00,49.51,49.56,49.49,49.55,1182354.0,47.4185,47.4664,47.3994,47.4568,1182354.0
2024-01-12 11:30:00,49.55,49.56,49.44,49.46,885064.0,47.4568,47.4664,47.3515,47.3706,885064.0
2024-01-12 12:00:00,49.46,49.47,49.41,49.42,526290.0,47.3706,47.3802,47.3227,47.3323,526290.0
2024-01-12 12:30:00,49.43,49.45,49.39,49.43,510183.0,47.3419,47.3611,47.3036,47.3419,510183.0
2024-01-12 13:00:00,49.44,49.47,49.43,49.46,414788.0,47.3515,47.3802,47.3419,47.3706,414788.0
2024-01-12 13:30:00,49.46,49.48,49.42,49.48,431105.0,47.3706,47.3898,47.3323,47.3898,431105.0
2024-01-12 14:00:00,49.47,49.5,49.45,49.47,504622.0,47.3802,47.4089,47.3611,47.3802,504622.0
2024-01-12 14:30:00,49.48,49.48,49.42,49.45,604545.0,47.3898,47.3898,47.3323,47.3611,604545.0
2024-01-12 15:00:00,49.44,49.46,49.42,49.46,477963.0,47.3515,47.3706,47.3323,47.3706,477963.0
2024-01-12 15:30:00,49.45,49.47,49.42,49.44,1330746.0,47.3611,47.3802,47.3323,47.3515,1330746.0
2024-01-16 09:30:00,48.63,48.63,48.42,48.54,1025088.0,46.5757,46.5757,46.3746,46.4895,1025088.0
2024-01-16 10:00:00,48.54,48.57,48.44,48.55,1032933.0,46.4895,46.5182,46.3937,46.4991,1032933.0
2024-01-16 10:30:00,48.55,48.6,48.48,48.55,1492932.0,46.4991,46.547,46.432,46.4991,1492932.0
2024-01-16 11:00:00,48.55,48.58,48.39,48.5,2565171.0,46.4991,46.5278,46.3458,46.4512,2565171.0
2024-01-16 11:30:00,48.5,48.52,48.42,48.43,861922.0,46.4512,46.4703,46.3746,46.3841,861922.0
2024-01-16 12:00:00,48.43,48.44,48.31,48.33,1101777.0,46.3841,46.3937,46.2692,46.2884,1101777.0
2024-01-16 12:30:00,48.32,48.38,48.3,48.34,944252.0,46.2788,46.3363,46.2596,46.298,944252.0
2024-01-16 13:00:00,48.35,48.41,48.33,48.38,1313734.0,46.3075,46.365,46.2884,46.3363,1313734.0
2024-01-16 13:30:00,48.38,48.39,48.3,48.33,889242.0,46.3363,46.3458,46.2596,46.2884,889242.0
2024-01-16 14:00:00,48.33,48.33,48.26,48.28,940635.0,46.2884,46.2884,46.2213,46.2405,940635.0
2024-01-16 14:30:00,48.29,48.32,48.27,48.3,747236.0,46.2501,46.2788,46.2309,46.2596,747236.0
2024-01-16 15:00:00,48.3,48.31,48.25,48.25,653839.0,46.2596,46.2692,46.2118,46.2118,653839.0
2024-01-16 15:30:00,48.26,48.28,48.22,48.28,1730896.0,46.2213,46.2405,46.183,46.2405,1730896.0
2024-01-17 09:30:00,47.38,47.46,47.37,47.38,2137747.0,45.3785,45.4551,45.3689,45.3785,2137747.0
2024-01-17 10:00:00,47.37,47.49,47.33,47.43,2314834.0,45.3689,45.4839,45.3306,45.4264,2314834.0
2024-01-17 10:30:00,47.42,47.47,47.34,47.34,1892170.0,45.4168,45.4647,45.3402,45.3402,1892170.0
2024-01-17 11:00:00,47.34,47.43,47.34,47.37,1923846.0,45.3402,45.4264,45.3402,45.3689,1923846.0
2024-01-17 11:30:00,47.37,47.4,47.33,47.39,1015734.0,45.3689,45.3977,45.3306,45.3881,1015734.0
2024-01-17 12:00:00,47.39,47.4,47.33,47.35,886956.0,45.3881,45.3977,45.3306,45.3498,886956.0
2024-01-17 12:30:00,47.36,47.41,47.34,47.4,274522.0,45.3593,45.4072,45.3402,45.3977,274522.0
2024-01-17 13:00:00,47.41,47.43,47.35,47.39,1404273.0,45.4072,45.4264,45.3498,45.3881,1404273.0
2024-01-17 13:30:00,47.4,47.43,47.38,47.43,858629.0,45.3977,45.4264,45.3785,45.4264,858629.0
2024-01-17 14:00:00,47.43,47.59,47.42,47.56,914573.0,45.4264,45.5796,45.4168,45.5509,914573.0
2024-01-17 14:30:00,47.55,47.59,47.52,47.52,642494.0,45.5413,45.5796,45.5126,45.5126,642494.0
2024-01-17 15:00:00,47.52,47.53,47.47,47.51,706703.0,45.5126,45.5222,45.4647,45.503,706703.0
2024-01-17 15:30:00,47.51,47.6,47.5,47.58,1690209.0,45.503,45.5892,45.4934,45.5701,1690209.0
2024-01-18 09:30:00,47.92,47.98,47.76,47.85,1230701.0,45.8957,45.9532,45.7425,45.8286,1230701.0
2024-01-18 10:00:00,47.85,47.9,47.82,47.86,1174996.0,45.8286,45.8765,45.7999,45.8382,1174996.0
2024-01-18 10:30:00,47.85,47.95,47.78,47.8,738856.0,45.8286,45.9244,45.7616,45.7808,738856.0
2024-01-18 11:00:00,47.8,47.91,47.76,47.91,1873503.0,45.7808,45.8861,45.7425,45.8861,1873503.0
2024-01-18 11:30:00,47.91,47.93,47.85,47.88,1496128.0,45.8861,45.9053,45.8286,45.8574,1496128.0
2024-01-18 12:00:00,47.88,47.89,47.75,47.82,674739.0,45.8574,45.867,45.7329,45.7999,674739.0
2024-01-18 12:30:00,47.82,47.83,47.78,47.79,505210.0,45.7999,45.8095,45.7616,45.7712,505210.0
2024-01-18 13:00:00,47.79,47.8,47.73,47.77,333193.0,45.7712,45.7808,45.7137,45.752,333193.0
2024-01-18 13:30:00,47.77,47.88,47.76,47.86,283935.0,45.752,45.8574,45.7425,45.8382,283935.0
2024-01-18 14:00:00,47.86,47.9,47.84,47.9,519669.0,45.8382,45.8765,45.8191,45.8765,519669.0
2024-01-18 14:30:00,47.9,47.92,47.85,47.91,513645.0,45.8765,45.8957,45.8286,45.8861,513645.0
2024-01-18 15:00:00,47.91,47.94,47.89,47.94,701553.0,45.8861,45.9148,45.867,45.9148,701553.0
2024-01-18 15:30:00,47.94,47.94,47.9,47.92,3246595.0,45.9148,45.9148,45.8765,45.8957,3246595.0
2024-01-19 09:30:00,47.99,48.03,47.86,47.99,1988477.0,45.9627,46.001,45.8382,45.9627,1988477.0
2024-01-19 10:00:00,47.99,48.04,47.85,47.97,1280732.0,45.9627,46.0106,45.8286,45.9436,1280732.0
2024-01-19 10:30:00,47.96,48.0,47.92,48.0,660805.0,45.934,45.9723,45.8957,45.9723,660805.0
2024-01-19 11:00:00,48.0,48.06,47.97,48.04,630464.0,45.9723,46.0298,45.9436,46.0106,630464.0
2024-01-19 11:30:00,48.04,48.04,47.97,48.03,547933.0,46.0106,46.0106,45.9436,46.001,547933.0
2024-01-19 12:00:00,48.04,48.27,48.0,48.2,1232832.0,46.0106,46.2309,45.9723,46.1639,1232832.0
2024-01-19 12:30:00,48.2,48.35,48.18,48.29,648723.0,46.1639,46.3075,46.1447,46.2501,648723.0
2024-01-19 13:00:00,48.3,48.32,48.24,48.32,349839.0,46.2596,46.2788,46.2022,46.2788,349839.0
2024-01-19 13:30:00,48.32,48.34,48.28,48.33,268269.0,46.2788,46.298,46.2405,46.2884,268269.0
2024-01-19 14:00:00,48.34,48.43,48.33,48.39,425268.0,46.298,46.3841,46.2884,46.3458,425268.0
2024-01-19 14:30:00,48.39,48.4,48.33,48.38,600668.0,46.3458,46.3554,46.2884,46.3363,600668.0
2024-01-19 15:00:00,48.38,48.4,48.36,48.39,416365.0,46.3363,46.3554,46.3171,46.3458,416365.0
2024-01-19 15:30:00,48.39,48.43,48.38,48.41,683635.0,46.3458,46.3841,46.3363,46.365,683635.0
2024-01-22 09:30:00,47.89,48.14,47.87,48.12,796042.0,45.867,46.1064,45.8478,46.0872,796042.0
2024-01-22 10:00:00,48.12,48.15,48.03,48.07,1398207.0,46.0872,46.116,46.001,46.0394,1398207.0
2024-01-22 10:30:00,48.07,48.08,47.95,48.0,1721277.0,46.0394,46.0489,45.9244,45.9723,1721277.0
2024-01-22 11:00:00,48.01,48.03,47.96,48.03,883579.0,45.9819,46.001,45.934,46.001,883579.0
2024-01-22 11:30:00,48.03,48.03,47.94,48.02,668212.0,46.001,46.001,45.9148,45.9915,668212.0
2024-01-22 12:00:00,48.02,48.09,47.99,48.08,1199649.0,45.9915,46.0585,45.9627,46.0489,1199649.0
2024-01-22 12:30:00,48.08,48.1,48.04,48.08,765655.0,46.0489,46.0681,46.0106,46.0489,765655.0
2024-01-22 13:00:00,48.08,48.08,47.97,47.98,542574.0,46.0489,46.0489,45.9436,45.9532,542574.0
2024-01-22 13:30:00,47.98,48.05,47.97,48.04,381603.0,45.9532,46.0202,45.9436,46.0106,381603.0
2024-01-22 14:00:00,48.04,48.05,47.96,48.0,335506.0,46.0106,46.0202,45.934,45.9723,335506.0
2024-01-22 14:30:00,48.0,48.07,47.99,48.05,703163.0,45.9723,46.0394,45.9627,46.0202,703163.0
2024-01-22 15:00:00,48.05,48.09,48.02,48.09,524892.0,46.0202,46.0585,45.9915,46.0585,524892.0
2024-01-22 15:30:00,48.09,48.1,48.03,48.03,1264150.0,46.0585,46.0681,46.001,46.001,1264150.0
2024-01-23 09:30:00,48.14,48.3,48.14,48.29,1053185.0,46.1064,46.2596,46.1064,46.2501,1053185.0
2024-01-23 10:00:00,48.29,48.37,48.27,48.32,867558.0,46.2501,46.3267,46.2309,46.2788,867558.0
2024-01-23 10:30:00,48.32,48.32,48.12,48.16,644292.0,46.2788,46.2788,46.0872,46.1256,644292.0
2024-01-23 11:00:00,48.16,48.22,48.13,48.19,531630.0,46.1256,46.183,46.0968,46.1543,531630.0
2024-01-23 11:30:00,48.18,48.24,48.13,48.23,607843.0,46.1447,46.2022,46.0968,46.1926,607843.0
2024-01-23 12:00:00,48.23,48.26,48.17,48.19,421827.0,46.1926,46.2213,46.1351,46.1543,421827.0
2024-01-23 12:30:00,48.18,48.25,48.13,48.24,355464.0,46.1447,46.2118,46.0968,46.2022,355464.0
2024-01-23 13:00:00,48.24,48.27,48.2,48.26,191724.0,46.2022,46.2309,46.1639,46.2213,191724.0
2024-01-23 13:30:00,48.27,48.3,48.25,48.29,479429.0,46.2309,46.2596,46.2118,46.2501,479429.0
2024-01-23 14:00:00,48.29,48.34,48.29,48.32,821413.0,46.2501,46.298,46.2501,46.2788,821413.0
2024-01-23 14:30:00,48.32,48.39,48.31,48.38,441846.0,46.2788,46.3458,46.2692,46.3363,441846.0
2024-01-23 15:00:00,48.38,48.41,48.36,48.4,662878.0,46.3363,46.365,46.3171,46.3554,662878.0
2024-01-23 15:30:00,48.4,48.4,48.34,48.37,1113072.0,46.3554,46.3554,46.298,46.3267,1113072.0
2024-01-24 09:30:00,49.19,49.23,48.96,48.96,1393288.0,47.112,47.1504,46.8918,46.8918,1393288.0
2024-01-24 10:00:00,48.96,49.09,48.91,49.07,1619887.0,46.8918,47.0163,46.8439,46.9971,1619887.0
2024-01-24 10:30:00,49.08,49.15,49.02,49.1,764400.0,47.0067,47.0737,46.9492,47.0258,764400.0
2024-01-24 11:00:00,49.11,49.12,49.01,49.08,462285.0,47.0354,47.045,46.9396,47.0067,462285.0
2024-01-24 11:30:00,49.08,49.08,48.97,49.03,515148.0,47.0067,47.0067,46.9013,46.9588,515148.0
2024-01-24 12:00:00,49.03,49.05,48.99,49.04,430951.0,46.9588,46.978,46.9205,46.9684,430951.0
2024-01-24 12:30:00,49.04,49.12,49.03,49.12,481296.0,46.9684,47.045,46.9588,47.045,481296.0
2024-01-24 13:00:00,49.12,49.12,48.94,48.97,737932.0,47.045,47.045,46.8726,46.9013,737932.0
2024-01-24 13:30:00,48.97,48.97,48.9,48.93,536429.0,46.9013,46.9013,46.8343,46.863,536429.0
2024-01-24 14:00:00,48.93,48.93,48.83,48.87,490244.0,46.863,46.863,46.7673,46.8056,490244.0
2024-01-24 14:30:00,48.86,48.95,48.85,48.91,697411.0,46.796,46.8822,46.7864,46.8439,697411.0
2024-01-24 15:00:00,48.91,48.95,48.85,48.86,1155405.0,46.8439,46.8822,46.7864,46.796,1155405.0
2024-01-24 15:30:00,48.86,48.94,48.85,48.87,3729135.0,46.796,46.8726,46.7864,46.8056,3729135.0
2024-01-25 09:30:00,49.05,49.1,48.96,49.04,2117034.0,46.978,47.0258,46.8918,46.9684,2117034.0
2024-01-25 10:00:00,49.05,49.06,48.86,48.88,997886.0,46.978,46.9875,46.796,46.8151,997886.0
2024-01-25 10:30:00,48.88,48.88,48.76,48.79,946931.0,46.8151,46.8151,46.7002,46.7289,946931.0
2024-01-25 11:00:00,48.79,48.88,48.76,48.87,778157.0,46.7289,46.8151,46.7002,46.8056,778157.0
2024-01-25 11:30:00,48.87,48.89,48.84,48.87,467157.0,46.8056,46.8247,46.7768,46.8056,467157.0
2024-01-25 12:00:00,48.87,48.91,48.82,48.9,702352.0,46.8056,46.8439,46.7577,46.8343,702352.0
2024-01-25 12:30:00,48.9,48.9,48.82,48.86,1526534.0,46.8343,46.8343,46.7577,46.796,1526534.0
2024-01-25 13:00:00,48.85,48.94,48.83,48.89,1482264.0,46.7864,46.8726,46.7673,46.8247,1482264.0
2024-01-25 13:30:00,48.88,48.9,48.8,48.81,1407589.0,46.8151,46.8343,46.7385,46.7481,1407589.0
2024-01-25 14:00:00,48.81,48.87,48.79,48.86,1148928.0,46.7481,46.8056,46.7289,46.796,1148928.0
2024-01-25 14:30:00,48.85,48.93,48.85,48.93,1994534.0,46.7864,46.863,46.7864,46.863,1994534.0
2024-01-25 15:00:00,48.92,48.95,48.89,48.9,1340754.0,46.8534,46.8822,46.8247,46.8343,1340754.0
2024-01-25 15:30:00,48.89,48.92,48.86,48.9,3312943.0,46.8247,46.8534,46.796,46.8343,3312943.0
2024-01-26 09:30:00,48.86,49.07,48.83,48.98,1136043.0,46.796,46.9971,46.7673,46.9109,1136043.0
2024-01-26 10:00:00,48.97,48.97,48.89,48.95,577683.0,46.9013,46.9013,46.8247,46.8822,577683.0
2024-01-26 10:30:00,48.96,49.09,48.94,49.05,1014927.0,46.8918,47.0163,46.8726,46.978,1014927.0
2024-01-26 11:00:00,49.05,49.06,48.98,49.03,698779.0,46.978,46.9875,46.9109,46.9588,698779.0
2024-01-26 11:30:00,49.03,49.06,48.98,49.05,681931.0,46.9588,46.9875,46.9109,46.978,681931.0
2024-01-26 12:00:00,49.05,49.07,49.0,49.01,1281252.0,46.978,46.9971,46.9301,46.9396,1281252.0
2024-01-26 12:30:00,49.0,49.01,48.92,48.95,780518.0,46.9301,46.9396,46.8534,46.8822,780518.0
2024-01-26 13:00:00,48.94,48.98,48.93,48.96,353815.0,46.8726,46.9109,46.863,46.8918,353815.0
2024-01-26 13:30:00,48.96,48.98,48.9,48.93,472771.0,46.8918,46.9109,46.8343,46.863,472771.0
2024-01-26 14:00:00,48.93,48.96,48.92,48.92,555612.0,46.863,46.8918,46.8534,46.8534,555612.0
2024-01-26 14:30:00,48.93,49.02,48.91,48.99,678928.0,46.863,46.9492,46.8439,46.9205,678928.0
2024-01-26 15:00:00,49.0,49.0,48.95,48.96,550464.0,46.9301,46.9301,46.8822,46.8918,550464.0
2024-01-26 15:30:00,48.96,48.99,48.94,48.98,901843.0,46.8918,46.9205,46.8726,46.9109,901843.0
2024-01-29 09:30:00,49.08,49.11,48.91,48.97,1176191.0,47.0067,47.0354,46.8439,46.9013,1176191.0
2024-01-29 10:00:00,48.97,48.97,48.85,48.87,942905.0,46.9013,46.9013,46.7864,46.8056,942905.0
2024-01-29 10:30:00,48.87,48.9,48.81,48.82,1124838.0,46.8056,46.8343,46.7481,46.7577,1124838.0
2024-01-29 11:00:00,48.82,48.87,48.79,48.82,873753.0,46.7577,46.8056,46.7289,46.7577,873753.0
2024-01-29 11:30:00,48.82,48.88,48.82,48.88,671718.0,46.7577,46.8151,46.7577,46.8151,671718.0
2024-01-29 12:00:00,48.88,48.91,48.87,48.88,430194.0,46.8151,46.8439,46.8056,46.8151,430194.0
2024-01-29 12:30:00,48.88,48.89,48.82,48.84,474670.0,46.8151,46.8247,46.7577,46.7768,474670.0
2024-01-29 13:00:00,48.84,48.85,48.76,48.81,438443.0,46.7768,46.7864,46.7002,46.7481,438443.0
2024-01-29 13:30:00,48.82,48.83,48.8,48.82,289136.0,46.7577,46.7673,46.7385,46.7577,289136.0
2024-01-29 14:00:00,48.82,48.9,48.8,48.89,540461.0,46.7577,46.8343,46.7385,46.8247,540461.0
2024-01-29 14:30:00,48.89,48.91,48.87,48.91,484263.0,46.8247,46.8439,46.8056,46.8439,484263.0
2024-01-29 15:00:00,48.91,49.07,48.9,49.06,1256598.0,46.8439,46.9971,46.8343,46.9875,1256598.0
2024-01-29 15:30:00,49.05,49.08,49.02,49.04,1677729.0,46.978,47.0067,46.9492,46.9684,1677729.0
2024-01-30 09:30:00,48.56,48.64,48.53,48.64,765547.0,46.5087,46.5853,46.4799,46.5853,765547.0
2024-01-30 10:00:00,48.65,48.66,48.44,48.48,875957.0,46.5949,46.6044,46.3937,46.432,875957.0
2024-01-30 10:30:00,48.48,48.54,48.47,48.54,811788.0,46.432,46.4895,46.4225,46.4895,811788.0
2024-01-30 11:00:00,48.53,48.57,48.5,48.55,716182.0,46.4799,46.5182,46.4512,46.4991,716182.0
2024-01-30 11:30:00,48.55,48.65,48.55,48.65,446093.0,46.4991,46.5949,46.4991,46.5949,446093.0
2024-01-30 12:00:00,48.65,48.66,48.58,48.58,382453.0,46.5949,46.6044,46.5278,46.5278,382453.0
2024-01-30 12:30:00,48.58,48.59,48.54,48.55,426526.0,46.5278,46.5374,46.4895,46.4991,426526.0
2024-01-30 13:00:00,48.55,48.58,48.53,48.57,320358.0,46.4991,46.5278,46.4799,46.5182,320358.0
2024-01-30 13:30:00,48.58,48.59,48.55,48.57,314818.0,46.5278,46.5374,46.4991,46.5182,314818.0
2024-01-30 14:00:00,48.57,48.6,48.55,48.6,383357.0,46.5182,46.547,46.4991,46.547,383357.0
2024-01-30 14:30:00,48.59,48.62,48.59,48.61,420252.0,46.5374,46.5661,46.5374,46.5565,420252.0
2024-01-30 15:00:00,48.61,48.65,48.6,48.65,676463.0,46.5565,46.5949,46.547,46.5949,676463.0
2024-01-30 15:30:00,48.65,48.68,48.61,48.67,852223.0,46.5949,46.6236,46.5565,46.614,852223.0
2024-01-31 09:30:00,48.53,48.75,48.53,48.69,990967.0,46.4799,46.6906,46.4799,46.6332,990967.0
2024-01-31 10:00:00,48.7,48.78,48.66,48.75,1073135.0,46.6427,46.7194,46.6044,46.6906,1073135.0
2024-01-31 10:30:00,48.75,48.82,48.68,48.81,1343122.0,46.6906,46.7577,46.6236,46.7481,1343122.0
2024-01-31 11:00:00,48.81,48.84,48.71,48.71,661367.0,46.7481,46.7768,46.6523,46.6523,661367.0
2024-01-31 11:30:00,48.72,48.78,48.67,48.75,1638483.0,46.6619,46.7194,46.614,46.6906,1638483.0
2024-01-31 12:00:00,48.75,48.77,48.68,48.73,574603.0,46.6906,46.7098,46.6236,46.6715,574603.0
2024-01-31 12:30:00,48.73,48.74,48.67,48.73,416223.0,46.6715,46.6811,46.614,46.6715,416223.0
2024-01-31 13:00:00,48.73,48.73,48.62,48.64,291530.0,46.6715,46.6715,46.5661,46.5853,291530.0
2024-01-31 13:30:00,48.64,48.69,48.63,48.69,292934.0,46.5853,46.6332,46.5757,46.6332,292934.0
2024-01-31 14:00:00,48.7,48.74,48.48,48.54,1167784.0,46.6427,46.6811,46.432,46.4895,1167784.0
2024-01-31 14:30:00,48.54,48.87,48.51,48.64,2216319.0,46.4895,46.8056,46.4608,46.5853,2216319.0
2024-01-31 15:00:00,48.65,48.66,48.31,48.51,1813961.0,46.5949,46.6044,46.2692,46.4608,1813961.0
2024-01-31 15:30:00,48.5,48.56,48.38,48.44,4062263.0,46.4512,46.5087,46.3363,46.3937,4062263.0
2024-02-01 09:30:00,48.72,48.87,48.71,48.8,1535447.0,46.6619,46.8056,46.6523,46.7385,1535447.0
2024-02-01 10:00:00,48.79,48.86,48.7,48.85,898574.0,46.7289,46.796,46.6427,46.7864,898574.0
2024-02-01 10:30:00,48.84,48.85,48.63,48.64,1261414.0,46.7768,46.7864,46.5757,46.5853,1261414.0
2024-02-01 11:00:00,48.63,48.71,48.62,48.7,682780.0,46.5757,46.6523,46.5661,46.6427,682780.0
2024-02-01 11:30:00,48.7,48.82,48.69,48.78,519792.0,46.6427,46.7577,46.6332,46.7194,519792.0
2024-02-01 12:00:00,48.79,48.9,48.78,48.84,630313.0,46.7289,46.8343,46.7194,46.7768,630313.0
2024-02-01 12:30:00,48.84,48.9,48.81,48.86,405088.0,46.7768,46.8343,46.7481,46.796,405088.0
2024-02-01 13:00:00,48.86,48.87,48.79,48.84,292708.0,46.796,46.8056,46.7289,46.7768,292708.0
2024-02-01 13:30:00,48.85,48.9,48.84,48.87,283703.0,46.7864,46.8343,46.7768,46.8056,283703.0
2024-02-01 14:00:00,48.87,48.92,48.84,48.85,393916.0,46.8056,46.8534,46.7768,46.7864,393916.0
2024-02-01 14:30:00,48.86,48.9,48.82,48.88,463906.0,46.796,46.8343,46.7577,46.8151,463906.0
2024-02-01 15:00:00,48.89,48.91,48.85,48.9,379811.0,46.8247,46.8439,46.7864,46.8343,379811.0
2024-02-01 15:30:00,48.9,48.92,48.87,48.89,1262769.0,46.8343,46.8534,46.8056,46.8247,1262769.0
2024-02-02 09:30:00,48.7,48.78,48.62,48.73,1071173.0,46.6427,46.7194,46.5661,46.6715,1071173.0
2024-02-02 10:00:00,48.72,48.73,48.57,48.59,1098546.0,46.6619,46.6715,46.5182,46.5374,1098546.0
2024-02-02 10:30:00,48.58,48.68,48.52,48.65,1307493.0,46.5278,46.6236,46.4703,46.5949,1307493.0
2024-02-02 11:00:00,48.65,48.66,48.56,48.62,1079654.0,46.5949,46.6044,46.5087,46.5661,1079654.0
2024-02-02 11:30:00,48.62,48.63,48.58,48.62,788091.0,46.5661,46.5757,46.5278,46.5661,788091.0
2024-02-02 12:00:00,48.62,48.68,48.6,48.68,845783.0,46.5661,46.6236,46.547,46.6236,845783.0
2024-02-02 12:30:00,48.68,48.68,48.57,48.63,782928.0,46.6236,46.6236,46.5182,46.5757,782928.0
2024-02-02 13:00:00,48.63,48.7,48.62,48.67,732917.0,46.5757,46.6427,46.5661,46.614,732917.0
2024-02-02 13:30:00,48.67,48.72,48.65,48.71,871223.0,46.614,46.6619,46.5949,46.6523,871223.0
2024-02-02 14:00:00,48.72,48.76,48.71,48.74,730102.0,46.6619,46.7002,46.6523,46.6811,730102.0
2024-02-02 14:30:00,48.74,48.79,48.73,48.78,487362.0,46.6811,46.7289,46.6715,46.7194,487362.0
2024-02-02 15:00:00,48.78,48.8,48.75,48.8,619806.0,46.7194,46.7385,46.6906,46.7385,619806.0
2024-02-02 15:30:00,48.8,48.8,48.72,48.75,1503081.0,46.7385,46.7385,46.6619,46.6906,1503081.0
2024-02-05 09:30:00,48.62,48.77,48.57,48.76,1023219.0,46.5661,46.7098,46.5182,46.7002,1023219.0
2024-02-05 10:00:00,48.76,48.76,48.55,48.69,982995.0,46.7002,46.7002,46.4991,46.6332,982995.0
2024-02-05 10:30:00,48.68,48.75,48.57,48.6,431570.0,46.6236,46.6906,46.5182,46.547,431570.0
2024-02-05 11:00:00,48.61,48.68,48.57,48.64,679697.0,46.5565,46.6236,46.5182,46.5853,679697.0
2024-02-05 11:30:00,48.63,48.7,48.61,48.7,652828.0,46.5757,46.6427,46.5565,46.6427,652828.0
2024-02-05 12:00:00,48.7,48.8,48.7,48.76,911361.0,46.6427,46.7385,46.6427,46.7002,911361.0
2024-02-05 12:30:00,48.76,48.86,48.76,48.79,399800.0,46.7002,46.796,46.7002,46.7289,399800.0
2024-02-05 13:00:00,48.79,48.87,48.76,48.85,539566.0,46.7289,46.8056,46.7002,46.7864,539566.0
2024-02-05 13:30:00,48.84,48.89,48.83,48.87,341721.0,46.7768,46.8247,46.7673,46.8056,341721.0
2024-02-05 14:00:00,48.87,48.91,48.85,48.9,479854.0,46.8056,46.8439,46.7864,46.8343,479854.0
2024-02-05 14:30:00,48.89,48.94,48.88,48.88,514833.0,46.8247,46.8726,46.8151,46.8151,514833.0
2024-02-05 15:00:00,48.89,48.89,48.81,48.88,602303.0,46.8247,46.8247,46.7481,46.8151,602303.0
2024-02-05 15:30:00,48.88,48.89,48.81,48.82,812681.0,46.8151,46.8247,46.7481,46.7577,812681.0
2024-02-06 09:30:00,49.56,49.66,49.45,49.63,1504412.0,47.4664,47.5622,47.3611,47.5335,1504412.0
2024-02-06 10:00:00,49.64,49.72,49.56,49.67,555616.0,47.543,47.6197,47.4664,47.5718,555616.0
2024-02-06 10:30:00,49.66,49.81,49.66,49.77,429653.0,47.5622,47.7059,47.5622,47.6675,429653.0
2024-02-06 11:00:00,49.77,49.84,49.73,49.83,349875.0,47.6675,47.7346,47.6292,47.725,349875.0
2024-02-06 11:30:00,49.83,49.87,49.73,49.73,307481.0,47.725,47.7633,47.6292,47.6292,307481.0
2024-02-06 12:00:00,49.74,49.76,49.66,49.76,691374.0,47.6388,47.658,47.5622,47.658,691374.0
2024-02-06 12:30:00,49.75,49.81,49.74,49.79,780246.0,47.6484,47.7059,47.6388,47.6867,780246.0
2024-02-06 13:00:00,49.79,49.82,49.68,49.73,601915.0,47.6867,47.7154,47.5813,47.6292,601915.0
2024-02-06 13:30:00,49.73,49.81,49.73,49.79,209812.0,47.6292,47.7059,47.6292,47.6867,209812.0
2024-02-06 14:00:00,49.8,49.81,49.71,49.75,527152.0,47.6963,47.7059,47.6101,47.6484,527152.0
2024-02-06 14:30:00,49.75,49.83,49.74,49.81,377309.0,47.6484,47.725,47.6388,47.7059,377309.0
2024-02-06 15:00:00,49.82,49.85,49.8,49.84,468311.0,47.7154,47.7442,47.6963,47.7346,468311.0
2024-02-06 15:30:00,49.84,49.9,49.8,49.89,801188.0,47.7346,47.7921,47.6963,47.7825,801188.0
2024-02-07 09:30:00,49.8,50.0,49.75,49.91,1461999.0,47.6963,47.8878,47.6484,47.8016,1461999.0
2024-02-07 10:00:00,49.91,49.93,49.78,49.91,710430.0,47.8016,47.8208,47.6771,47.8016,710430.0
2024-02-07 10:30:00,49.92,49.97,49.86,49.87,412848.0,47.8112,47.8591,47.7537,47.7633,412848.0
2024-02-07 11:00:00,49.87,49.88,49.82,49.83,560509.0,47.7633,47.7729,47.7154,47.725,560509.0
2024-02-07 11:30:00,49.84,49.86,49.78,49.83,286999.0,47.7346,47.7537,47.6771,47.725,286999.0
2024-02-07 12:00:00,49.83,49.87,49.79,49.79,319719.0,47.725,47.7633,47.6867,47.6867,319719.0
2024-02-07 12:30:00,49.79,49.83,49.78,49.83,330797.0,47.6867,47.725,47.6771,47.725,330797.0
2024-02-07 13:00:00,49.83,49.91,49.81,49.88,510488.0,47.725,47.8016,47.7059,47.7729,510488.0
2024-02-07 13:30:00,49.88,49.9,49.81,49.84,301241.0,47.7729,47.7921,47.7059,47.7346,301241.0
2024-02-07 14:00:00,49.84,49.93,49.83,49.88,1902137.0,47.7346,47.8208,47.725,47.7729,1902137.0
2024-02-07 14:30:00,49.88,49.93,49.86,49.91,361389.0,47.7729,47.8208,47.7537,47.8016,361389.0
2024-02-07 15:00:00,49.91,49.94,49.83,49.92,698711.0,47.8016,47.8304,47.725,47.8112,698711.0
2024-02-07 15:30:00,49.92,49.95,49.9,49.93,1011853.0,47.8112,47.8399,47.7921,47.8208,1011853.0
2024-02-08 09:30:00,49.75,49.81,49.56,49.64,1113989.0,47.6484,47.7059,47.4664,47.543,1113989.0
2024-02-08 10:00:00,49.64,49.71,49.6,49.65,475665.0,47.543,47.6101,47.5047,47.5526,475665.0
2024-02-08 10:30:00,49.65,49.7,49.6,49.69,440596.0,47.5526,47.6005,47.5047,47.5909,440596.0
2024-02-08 11:00:00,49.68,49.72,49.63,49.64,449714.0,47.5813,47.6197,47.5335,47.543,449714.0
2024-02-08 11:30:00,49.63,49.67,49.61,49.65,799048.0,47.5335,47.5718,47.5143,47.5526,799048.0
2024-02-08 12:00:00,49.65,49.65,49.59,49.63,826335.0,47.5526,47.5526,47.4951,47.5335,826335.0
2024-02-08 12:30:00,49.63,49.64,49.54,49.55,763661.0,47.5335,47.543,47.4473,47.4568,763661.0
2024-02-08 13:00:00,49.55,49.67,49.54,49.63,1189153.0,47.4568,47.5718,47.4473,47.5335,1189153.0
2024-02-08 13:30:00,49.63,49.66,49.61,49.64,349016.0,47.5335,47.5622,47.5143,47.543,349016.0
2024-02-08 14:00:00,49.63,49.66,49.6,49.61,501639.0,47.5335,47.5622,47.5047,47.5143,501639.0
2024-02-08 14:30:00,49.6,49.62,49.57,49.61,415462.0,47.5047,47.5239,47.476,47.5143,415462.0
2024-02-08 15:00:00,49.61,49.65,49.6,49.64,530030.0,47.5143,47.5526,47.5047,47.543,530030.0
2024-02-08 15:30:00,49.64,49.65,49.61,49.64,902624.0,47.543,47.5526,47.5143,47.543,902624.0
2024-02-09 09:30:00,49.74,49.82,49.52,49.55,1048173.0,47.6388,47.7154,47.4281,47.4568,1048173.0
2024-02-09 10:00:00,49.56,49.56,49.45,49.51,463933.0,47.4664,47.4664,47.3611,47.4185,463933.0
2024-02-09 10:30:00,49.51,49.61,49.48,49.61,544830.0,47.4185,47.5143,47.3898,47.5143,544830.0
2024-02-09 11:00:00,49.6,49.64,49.58,49.64,712400.0,47.5047,47.543,47.4856,47.543,712400.0
2024-02-09 11:30:00,49.64,49.68,49.59,49.59,430816.0,47.543,47.5813,47.4951,47.4951,430816.0
2024-02-09 12:00:00,49.6,49.68,49.58,49.68,405484.0,47.5047,47.5813,47.4856,47.5813,405484.0
2024-02-09 12:30:00,49.68,49.72,49.64,49.71,335998.0,47.5813,47.6197,47.543,47.6101,335998.0
2024-02-09 13:00:00,49.71,49.85,49.71,49.84,590990.0,47.6101,47.7442,47.6101,47.7346,590990.0
2024-02-09 13:30:00,49.84,49.87,49.81,49.87,436784.0,47.7346,47.7633,47.7059,47.7633,436784.0
2024-02-09 14:00:00,49.87,49.91,49.85,49.9,397945.0,47.7633,47.8016,47.7442,47.7921,397945.0
2024-02-09 14:30:00,49.91,49.91,49.79,49.8,325383.0,47.8016,47.8016,47.6867,47.6963,325383.0
2024-02-09 15:00:00,49.79,49.84,49.75,49.83,416669.0,47.6867,47.7346,47.6484,47.725,416669.0
2024-02-09 15:30:00,49.82,49.85,49.8,49.84,590204.0,47.7154,47.7442,47.6963,47.7346,590204.0
2024-02-12 09:30:00,49.86,50.34,49.86,50.31,2180494.0,47.7537,48.2135,47.7537,48.1847,2180494.0
2024-02-12 10:00:00,50.31,50.33,50.2,50.32,753246.0,48.1847,48.2039,48.0794,48.1943,753246.0
2024-02-12 10:30:00,50.31,50.4,50.3,50.35,747500.0,48.1847,48.2709,48.1752,48.223,747500.0
2024-02-12 11:00:00,50.34,50.38,50.28,50.31,434233.0,48.2135,48.2518,48.156,48.1847,434233.0
2024-02-12 11:30:00,50.31,50.4,50.28,50.3,505904.0,48.1847,48.2709,48.156,48.1752,505904.0
2024-02-12 12:00:00,50.3,50.34,50.24,50.3,440199.0,48.1752,48.2135,48.1177,48.1752,440199.0
2024-02-12 12:30:00,50.3,50.41,50.29,50.41,637038.0,48.1752,48.2805,48.1656,48.2805,637038.0
2024-02-12 13:00:00,50.41,50.42,50.32,50.32,555517.0,48.2805,48.2901,48.1943,48.1943,555517.0
2024-02-12 13:30:00,50.31,50.33,50.24,50.28,391265.0,48.1847,48.2039,48.1177,48.156,391265.0
2024-02-12 14:00:00,50.27,50.3,50.17,50.21,602727.0,48.1464,48.1752,48.0506,48.089,602727.0
2024-02-12 14:30:00,50.2,50.21,50.11,50.12,440613.0,48.0794,48.089,47.9932,48.0028,440613.0
2024-02-12 15:00:00,50.13,50.23,50.13,50.21,476256.0,48.0123,48.1081,48.0123,48.089,476256.0
2024-02-12 15:30:00,50.22,50.23,50.15,50.18,819921.0,48.0985,48.1081,48.0315,48.0602,819921.0
2024-02-13 09:30:00,49.57,49.72,49.44,49.49,912846.0,47.476,47.6197,47.3515,47.3994,912846.0
2024-02-13 10:00:00,49.49,49.51,49.32,49.5,892947.0,47.3994,47.4185,47.2366,47.4089,892947.0
2024-02-13 10:30:00,49.5,49.51,49.38,49.39,917540.0,47.4089,47.4185,47.294,47.3036,917540.0
2024-02-13 11:00:00,49.39,49.45,49.3,49.33,963025.0,47.3036,47.3611,47.2174,47.2461,963025.0
2024-02-13 11:30:00,49.33,49.41,49.32,49.38,839341.0,47.2461,47.3227,47.2366,47.294,839341.0
2024-02-13 12:00:00,49.38,49.39,49.29,49.32,633106.0,47.294,47.3036,47.2078,47.2366,633106.0
2024-02-13 12:30:00,49.32,49.37,49.28,49.29,275136.0,47.2366,47.2844,47.1982,47.2078,275136.0
2024-02-13 13:00:00,49.3,49.37,49.26,49.3,972849.0,47.2174,47.2844,47.1791,47.2174,972849.0
2024-02-13 13:30:00,49.3,49.3,49.21,49.24,219354.0,47.2174,47.2174,47.1312,47.1599,219354.0
2024-02-13 14:00:00,49.23,49.24,49.12,49.15,1256973.0,47.1504,47.1599,47.045,47.0737,1256973.0
2024-02-13 14:30:00,49.15,49.2,49.07,49.07,3164623.0,47.0737,47.1216,46.9971,46.9971,3164623.0
2024-02-13 15:00:00,49.07,49.1,49.04,49.09,652166.0,46.9971,47.0258,46.9684,47.0163,652166.0
2024-02-13 15:30:00,49.08,49.25,49.08,49.23,925273.0,47.0067,47.1695,47.0067,47.1504,925273.0
2024-02-14 09:30:00,49.82,49.89,49.76,49.84,670098.0,47.7154,47.7825,47.658,47.7346,670098.0
2024-02-14 10:00:00,49.84,49.92,49.79,49.88,359202.0,47.7346,47.8112,47.6867,47.7729,359202.0
2024-02-14 10:30:00,49.89,49.92,49.79,49.83,366632.0,47.7825,47.8112,47.6867,47.725,366632.0
2024-02-14 11:00:00,49.82,49.89,49.78,49.87,584766.0,47.7154,47.7825,47.6771,47.7633,584766.0
2024-02-14 11:30:00,49.87,49.92,49.85,49.86,461919.0,47.7633,47.8112,47.7442,47.7537,461919.0
2024-02-14 12:00:00,49.85,49.9,49.77,49.9,523332.0,47.7442,47.7921,47.6675,47.7921,523332.0
2024-02-14 12:30:00,49.9,49.93,49.86,49.91,454233.0,47.7921,47.8208,47.7537,47.8016,454233.0
2024-02-14 13:00:00,49.91,49.95,49.86,49.9,477801.0,47.8016,47.8399,47.7537,47.7921,477801.0
2024-02-14 13:30:00,49.9,50.0,49.89,49.93,1775037.0,47.7921,47.8878,47.7825,47.8208,1775037.0
2024-02-14 14:00:00,49.93,49.98,49.87,49.97,479162.0,47.8208,47.8687,47.7633,47.8591,479162.0
2024-02-14 14:30:00,49.97,49.99,49.93,49.96,704686.0,47.8591,47.8782,47.8208,47.8495,704686.0
2024-02-14 15:00:00,49.96,50.0,49.94,49.99,918776.0,47.8495,47.8878,47.8304,47.8782,918776.0
2024-02-14 15:30:00,50.0,50.0,49.93,49.99,2235482.0,47.8878,47.8878,47.8208,47.8782,2235482.0
2024-02-15 09:30:00,50.01,50.19,49.99,50.09,1714875.0,47.8974,48.0698,47.8782,47.974,1714875.0
2024-02-15 10:00:00,50.12,50.19,50.09,50.11,519589.0,48.0028,48.0698,47.974,47.9932,519589.0
2024-02-15 10:30:00,50.12,50.14,50.07,50.09,749477.0,48.0028,48.0219,47.9549,47.974,749477.0
2024-02-15 11:00:00,50.09,50.09,50.01,50.03,579715.0,47.974,47.974,47.8974,47.9166,579715.0
2024-02-15 11:30:00,50.03,50.1,50.03,50.08,383253.0,47.9166,47.9836,47.9166,47.9644,383253.0
2024-02-15 12:00:00,50.08,50.12,50.07,50.12,1074998.0,47.9644,48.0028,47.9549,48.0028,1074998.0
2024-02-15 12:30:00,50.12,50.15,50.08,50.08,580699.0,48.0028,48.0315,47.9644,47.9644,580699.0
2024-02-15 13:00:00,50.08,50.17,50.07,50.16,778204.0,47.9644,48.0506,47.9549,48.0411,778204.0
2024-02-15 13:30:00,50.16,50.17,50.11,50.14,459854.0,48.0411,48.0506,47.9932,48.0219,459854.0
2024-02-15 14:00:00,50.14,50.18,50.12,50.18,633069.0,48.0219,48.0602,48.0028,48.0602,633069.0
2024-02-15 14:30:00,50.18,50.21,50.16,50.2,457805.0,48.0602,48.089,48.0411,48.0794,457805.0
2024-02-15 15:00:00,50.19,50.2,50.15,50.18,491850.0,48.0698,48.0794,48.0315,48.0602,491850.0
2024-02-15 15:30:00,50.17,50.24,50.17,50.23,962697.0,48.0506,48.1177,48.0506,48.1081,962697.0
2024-02-16 09:30:00,50.41,50.5,50.34,50.39,787816.0,48.2805,48.3667,48.2135,48.2614,787816.0
2024-02-16 10:00:00,50.38,50.55,50.34,50.5,927804.0,48.2518,48.4146,48.2135,48.3667,927804.0
2024-02-16 10:30:00,50.49,50.53,50.45,50.49,456170.0,48.3571,48.3954,48.3188,48.3571,456170.0
2024-02-16 11:00:00,50.49,50.51,50.42,50.49,305963.0,48.3571,48.3763,48.2901,48.3571,305963.0
2024-02-16 11:30:00,50.49,50.52,50.45,50.48,437486.0,48.3571,48.3859,48.3188,48.3475,437486.0
2024-02-16 12:00:00,50.47,50.52,50.44,50.51,685089.0,48.338,48.3859,48.3092,48.3763,685089.0
2024-02-16 12:30:00,50.51,50.56,50.47,50.54,304728.0,48.3763,48.4242,48.338,48.405,304728.0
2024-02-16 13:00:00,50.55,50.55,50.48,50.53,340378.0,48.4146,48.4146,48.3475,48.3954,340378.0
2024-02-16 13:30:00,50.53,50.55,50.52,50.55,213916.0,48.3954,48.4146,48.3859,48.4146,213916.0
2024-02-16 14:00:00,50.54,50.59,50.54,50.59,342417.0,48.405,48.4529,48.405,48.4529,342417.0
2024-02-16 14:30:00,50.59,50.59,50.46,50.48,732555.0,48.4529,48.4529,48.3284,48.3475,732555.0
2024-02-16 15:00:00,50.49,50.5,50.44,50.47,717650.0,48.3571,48.3667,48.3092,48.338,717650.0
2024-02-16 15:30:00,50.47,50.5,50.41,50.44,1259733.0,48.338,48.3667,48.2805,48.3092,1259733.0
2024-02-20 09:30:00,50.67,50.76,50.57,50.59,896360.0,48.5295,48.6157,48.4337,48.4529,896360.0
2024-02-20 10:00:00,50.59,50.62,50.48,50.49,516776.0,48.4529,48.4816,48.3475,48.3571,516776.0
2024-02-20 10:30:00,50.48,50.54,50.42,50.54,465957.0,48.3475,48.405,48.2901,48.405,465957.0
2024-02-20 11:00:00,50.53,50.54,50.48,50.49,578672.0,48.3954,48.405,48.3475,48.3571,578672.0
2024-02-20 11:30:00,50.49,50.51,50.45,50.48,274031.0,48.3571,48.3763,48.3188,48.3475,274031.0
2024-02-20 12:00:00,50.49,50.51,50.46,50.5,319805.0,48.3571,48.3763,48.3284,48.3667,319805.0
2024-02-20 12:30:00,50.5,50.53,50.43,50.48,351449.0,48.3667,48.3954,48.2997,48.3475,351449.0
2024-02-20 13:00:00,50.49,50.49,50.41,50.44,382942.0,48.3571,48.3571,48.2805,48.3092,382942.0
2024-02-20 13:30:00,50.44,50.48,50.42,50.47,259506.0,48.3092,48.3475,48.2901,48.338,259506.0
2024-02-20 14:00:00,50.47,50.49,50.43,50.48,426875.0,48.338,48.3571,48.2997,48.3475,426875.0
2024-02-20 14:30:00,50.48,50.5,50.46,50.47,450208.0,48.3475,48.3667,48.3284,48.338,450208.0
2024-02-20 15:00:00,50.48,50.52,50.44,50.52,469125.0,48.3475,48.3859,48.3092,48.3859,469125.0
2024-02-20 15:30:00,50.51,50.56,50.45,50.56,1276012.0,48.3763,48.4242,48.3188,48.4242,1276012.0
2024-02-21 09:30:00,50.59,50.74,50.53,50.7,704187.0,48.4529,48.5966,48.3954,48.5583,704187.0
2024-02-21 10:00:00,50.7,50.73,50.61,50.62,694764.0,48.5583,48.587,48.4721,48.4816,694764.0
2024-02-21 10:30:00,50.62,50.62,50.53,50.54,755296.0,48.4816,48.4816,48.3954,48.405,755296.0
2024-02-21 11:00:00,50.55,50.66,50.53,50.61,814475.0,48.4146,48.5199,48.3954,48.4721,814475.0
2024-02-21 11:30:00,50.61,50.64,50.56,50.63,383213.0,48.4721,48.5008,48.4242,48.4912,383213.0
2024-02-21 12:00:00,50.63,50.63,50.54,50.55,527022.0,48.4912,48.4912,48.405,48.4146,527022.0
2024-02-21 12:30:00,50.55,50.58,50.5,50.55,506775.0,48.4146,48.4433,48.3667,48.4146,506775.0
2024-02-21 13:00:00,50.55,50.56,50.46,50.54,653123.0,48.4146,48.4242,48.3284,48.405,653123.0
2024-02-21 13:30:00,50.54,50.55,50.5,50.52,509850.0,48.405,48.4146,48.3667,48.3859,509850.0
2024-02-21 14:00:00,50.52,50.6,50.47,50.54,429264.0,48.3859,48.4625,48.338,48.405,429264.0
2024-02-21 14:30:00,50.54,50.55,50.47,50.54,241160.0,48.405,48.4146,48.338,48.405,241160.0
2024-02-21 15:00:00,50.53,50.54,50.45,50.5,497792.0,48.3954,48.405,48.3188,48.3667,497792.0
2024-02-21 15:30:00,50.51,50.62,50.5,50.62,1341272.0,48.3763,48.4816,48.3667,48.4816,1341272.0
2024-02-22 09:30:00,51.03,51.09,50.99,51.04,912757.0,48.8743,48.9318,48.836,48.8839,912757.0
2024-02-22 10:00:00,51.04,51.05,50.92,51.0,744972.0,48.8839,48.8935,48.769,48.8456,744972.0
2024-02-22 10:30:00,50.99,51.01,50.89,50.92,444171.0,48.836,48.8552,48.7402,48.769,444171.0
2024-02-22 11:00:00,50.92,50.99,50.88,50.97,518421.0,48.769,48.836,48.7307,48.8168,518421.0
2024-02-22 11:30:00,50.97,50.98,50.93,50.95,722701.0,48.8168,48.8264,48.7785,48.7977,722701.0
2024-02-22 12:00:00,50.95,51.01,50.94,51.01,1111176.0,48.7977,48.8552,48.7881,48.8552,1111176.0
2024-02-22 12:30:00,51.01,51.05,50.98,51.04,1085101.0,48.8552,48.8935,48.8264,48.8839,1085101.0
2024-02-22 13:00:00,51.04,51.05,51.0,51.05,881700.0,48.8839,48.8935,48.8456,48.8935,881700.0
2024-02-22 13:30:00,51.05,51.09,51.03,51.07,639835.0,48.8935,48.9318,48.8743,48.9126,639835.0
2024-02-22 14:00:00,51.07,51.12,51.06,51.12,678192.0,48.9126,48.9605,48.903,48.9605,678192.0
2024-02-22 14:30:00,51.12,51.12,51.05,51.08,1082498.0,48.9605,48.9605,48.8935,48.9222,1082498.0
2024-02-22 15:00:00,51.07,51.08,51.06,51.08,657751.0,48.9126,48.9222,48.903,48.9222,657751.0
2024-02-22 15:30:00,51.08,51.09,51.03,51.09,1542957.0,48.9222,48.9318,48.8743,48.9318,1542957.0
2024-02-23 09:30:00,51.04,51.11,50.9,50.92,949167.0,48.8839,48.9509,48.7498,48.769,949167.0
2024-02-23 10:00:00,50.92,51.02,50.88,50.99,615870.0,48.769,48.8647,48.7307,48.836,615870.0
2024-02-23 10:30:00,50.99,51.03,50.95,50.99,507467.0,48.836,48.8743,48.7977,48.836,507467.0
2024-02-23 11:00:00,50.99,51.0,50.9,50.97,641223.0,48.836,48.8456,48.7498,48.8168,641223.0
2024-02-23 11:30:00,50.97,51.06,50.97,51.06,442620.0,48.8168,48.903,48.8168,48.903,442620.0
2024-02-23 12:00:00,51.06,51.1,51.04,51.07,333281.0,48.903,48.9414,48.8839,48.9126,333281.0
2024-02-23 12:30:00,51.06,51.11,51.04,51.07,534194.0,48.903,48.9509,48.8839,48.9126,534194.0
2024-02-23 13:00:00,51.08,51.1,51.03,51.07,280730.0,48.9222,48.9414,48.8743,48.9126,280730.0
2024-02-23 13:30:00,51.07,51.08,51.02,51.02,249986.0,48.9126,48.9222,48.8647,48.8647,249986.0
2024-02-23 14:00:00,51.03,51.04,50.96,50.98,419953.0,48.8743,48.8839,48.8073,48.8264,419953.0
2024-02-23 14:30:00,50.98,51.04,50.96,51.02,755068.0,48.8264,48.8839,48.8073,48.8647,755068.0
2024-02-23 15:00:00,51.03,51.04,50.99,51.0,539262.0,48.8743,48.8839,48.836,48.8456,539262.0
2024-02-23 15:30:00,51.0,51.07,50.98,51.05,1004174.0,48.8456,48.9126,48.8264,48.8935,1004174.0
2024-02-26 09:30:00,50.82,50.94,50.79,50.89,717083.0,48.6732,48.7881,48.6445,48.7402,717083.0
2024-02-26 10:00:00,50.89,50.91,50.82,50.89,1387818.0,48.7402,48.7594,48.6732,48.7402,1387818.0
2024-02-26 10:30:00,50.89,50.94,50.84,50.85,975633.0,48.7402,48.7881,48.6923,48.7019,975633.0
2024-02-26 11:00:00,50.85,50.86,50.79,50.82,1004989.0,48.7019,48.7115,48.6445,48.6732,1004989.0
2024-02-26 11:30:00,50.82,50.89,50.8,50.84,1174518.0,48.6732,48.7402,48.654,48.6923,1174518.0
2024-02-26 12:00:00,50.85,50.86,50.81,50.85,643647.0,48.7019,48.7115,48.6636,48.7019,643647.0
2024-02-26 12:30:00,50.86,50.9,50.83,50.89,1679875.0,48.7115,48.7498,48.6828,48.7402,1679875.0
2024-02-26 13:00:00,50.9,50.91,50.84,50.85,779660.0,48.7498,48.7594,48.6923,48.7019,779660.0
2024-02-26 13:30:00,50.84,50.86,50.82,50.86,650340.0,48.6923,48.7115,48.6732,48.7115,650340.0
2024-02-26 14:00:00,50.86,50.89,50.85,50.89,777811.0,48.7115,48.7402,48.7019,48.7402,777811.0
2024-02-26 14:30:00,50.89,50.9,50.84,50.86,727092.0,48.7402,48.7498,48.6923,48.7115,727092.0
2024-02-26 15:00:00,50.86,50.92,50.86,50.92,887865.0,48.7115,48.769,48.7115,48.769,887865.0
2024-02-26 15:30:00,50.91,50.92,50.85,50.86,1672627.0,48.7594,48.769,48.7019,48.7115,1672627.0
2024-02-27 09:30:00,50.98,50.98,50.88,50.95,870811.0,48.8264,48.8264,48.7307,48.7977,870811.0
2024-02-27 10:00:00,50.96,51.0,50.93,50.98,1306692.0,48.8073,48.8456,48.7785,48.8264,1306692.0
2024-02-27 10:30:00,50.98,50.99,50.92,50.98,568696.0,48.8264,48.836,48.769,48.8264,568696.0
2024-02-27 11:00:00,50.98,50.99,50.93,50.97,545411.0,48.8264,48.836,48.7785,48.8168,545411.0
2024-02-27 11:30:00,50.96,50.97,50.91,50.96,299853.0,48.8073,48.8168,48.7594,48.8073,299853.0
2024-02-27 12:00:00,50.96,50.99,50.92,50.96,325245.0,48.8073,48.836,48.769,48.8073,325245.0
2024-02-27 12:30:00,50.96,51.0,50.94,50.97,150671.0,48.8073,48.8456,48.7881,48.8168,150671.0
2024-02-27 13:00:00,50.97,51.02,50.94,50.97,259309.0,48.8168,48.8647,48.7881,48.8168,259309.0
2024-02-27 13:30:00,50.97,51.01,50.96,51.0,222908.0,48.8168,48.8552,48.8073,48.8456,222908.0
2024-02-27 14:00:00,51.0,51.01,50.95,50.98,361318.0,48.8456,48.8552,48.7977,48.8264,361318.0
2024-02-27 14:30:00,50.97,50.98,50.93,50.98,464639.0,48.8168,48.8264,48.7785,48.8264,464639.0
2024-02-27 15:00:00,50.98,50.98,50.93,50.98,448111.0,48.8264,48.8264,48.7785,48.8264,448111.0
2024-02-27 15:30:00,50.98,50.98,50.92,50.94,1306912.0,48.8264,48.8264,48.769,48.7881,1306912.0
2024-02-28 09:30:00,50.48,50.51,50.3,50.32,611893.0,48.3475,48.3763,48.1752,48.1943,611893.0
2024-02-28 10:00:00,50.32,50.34,50.28,50.3,671141.0,48.1943,48.2135,48.156,48.1752,671141.0
2024-02-28 10:30:00,50.3,50.31,50.26,50.3,590157.0,48.1752,48.1847,48.1368,48.1752,590157.0
2024-02-28 11:00:00,50.3,50.34,50.25,50.28,779457.0,48.1752,48.2135,48.1273,48.156,779457.0
2024-02-28 11:30:00,50.28,50.37,50.25,50.37,800100.0,48.156,48.2422,48.1273,48.2422,800100.0
2024-02-28 12:00:00,50.37,50.38,50.3,50.3,282080.0,48.2422,48.2518,48.1752,48.1752,282080.0
2024-02-28 12:30:00,50.3,50.32,50.25,50.31,281300.0,48.1752,48.1943,48.1273,48.1847,281300.0
2024-02-28 13:00:00,50.31,50.33,50.25,50.33,532305.0,48.1847,48.2039,48.1273,48.2039,532305.0
2024-02-28 13:30:00,50.33,50.34,50.31,50.32,409508.0,48.2039,48.2135,48.1847,48.1943,409508.0
2024-02-28 14:00:00,50.32,50.32,50.25,50.28,954634.0,48.1943,48.1943,48.1273,48.156,954634.0
2024-02-28 14:30:00,50.27,50.27,50.22,50.26,633474.0,48.1464,48.1464,48.0985,48.1368,633474.0
2024-02-28 15:00:00,50.26,50.3,50.25,50.3,707423.0,48.1368,48.1752,48.1273,48.1752,707423.0
2024-02-28 15:30:00,50.3,50.3,50.25,50.27,1394857.0,48.1752,48.1752,48.1273,48.1464,1394857.0
2024-02-29 09:30:00,50.56,50.57,50.43,50.5,1481089.0,48.4242,48.4337,48.2997,48.3667,1481089.0
2024-02-29 10:00:00,50.52,50.58,50.43,50.47,770437.0,48.3859,48.4433,48.2997,48.338,770437.0
2024-02-29 10:30:00,50.48,50.5,50.37,50.39,959939.0,48.3475,48.3667,48.2422,48.2614,959939.0
2024-02-29 11:00:00,50.38,50.4,50.32,50.32,580378.0,48.2518,48.2709,48.1943,48.1943,580378.0
2024-02-29 11:30:00,50.32,50.38,50.28,50.37,455481.0,48.1943,48.2518,48.156,48.2422,455481.0
2024-02-29 12:00:00,50.36,50.38,50.31,50.33,522850.0,48.2326,48.2518,48.1847,48.2039,522850.0
2024-02-29 12:30:00,50.34,50.39,50.31,50.37,403369.0,48.2135,48.2614,48.1847,48.2422,403369.0
2024-02-29 13:00:00,50.37,50.42,50.35,50.4,451594.0,48.2422,48.2901,48.223,48.2709,451594.0
2024-02-29 13:30:00,50.4,50.42,50.39,50.4,434473.0,48.2709,48.2901,48.2614,48.2709,434473.0
2024-02-29 14:00:00,50.4,50.42,50.35,50.36,497898.0,48.2709,48.2901,48.223,48.2326,497898.0
2024-02-29 14:30:00,50.37,50.37,50.32,50.36,870671.0,48.2422,48.2422,48.1943,48.2326,870671.0
2024-02-29 15:00:00,50.36,50.37,50.33,50.34,647489.0,48.2326,48.2422,48.2039,48.2135,647489.0
2024-02-29 15:30:00,50.34,50.36,50.31,50.32,2342011.0,48.2135,48.2326,48.1847,48.1943,2342011.0
2024-03-01 09:30:00,50.69,50.78,50.6,50.65,992726.0,48.5487,48.6349,48.4625,48.5104,992726.0
2024-03-01 10:00:00,50.66,50.89,50.65,50.89,1168719.0,48.5199,48.7402,48.5104,48.7402,1168719.0
2024-03-01 10:30:00,50.88,50.96,50.84,50.96,758530.0,48.7307,48.8073,48.6923,48.8073,758530.0
2024-03-01 11:00:00,50.96,51.0,50.9,50.91,521491.0,48.8073,48.8456,48.7498,48.7594,521491.0
2024-03-01 11:30:00,50.91,50.96,50.9,50.94,410393.0,48.7594,48.8073,48.7498,48.7881,410393.0
2024-03-01 12:00:00,50.94,50.98,50.91,50.98,365196.0,48.7881,48.8264,48.7594,48.8264,365196.0
2024-03-01 12:30:00,50.98,51.01,50.96,50.99,397777.0,48.8264,48.8552,48.8073,48.836,397777.0
2024-03-01 13:00:00,50.98,51.02,50.96,51.01,332933.0,48.8264,48.8647,48.8073,48.8552,332933.0
2024-03-01 13:30:00,51.01,51.03,50.98,51.01,352017.0,48.8552,48.8743,48.8264,48.8552,352017.0
2024-03-01 14:00:00,51.01,51.04,51.0,51.04,646854.0,48.8552,48.8839,48.8456,48.8839,646854.0
2024-03-01 14:30:00,51.05,51.05,51.01,51.03,631496.0,48.8935,48.8935,48.8552,48.8743,631496.0
2024-03-01 15:00:00,51.02,51.03,50.96,50.97,996192.0,48.8647,48.8743,48.8073,48.8168,996192.0
2024-03-01 15:30:00,50.97,50.98,50.93,50.97,1401350.0,48.8168,48.8264,48.7785,48.8168,1401350.0
2024-03-04 09:30:00,51.01,51.03,50.84,50.88,593701.0,48.8552,48.8743,48.6923,48.7307,593701.0
2024-03-04 10:00:00,50.87,50.94,50.85,50.93,502153.0,48.7211,48.7881,48.7019,48.7785,502153.0
2024-03-04 10:30:00,50.94,50.99,50.91,50.92,528815.0,48.7881,48.836,48.7594,48.769,528815.0
2024-03-04 11:00:00,50.92,50.94,50.87,50.88,624993.0,48.769,48.7881,48.7211,48.7307,624993.0
2024-03-04 11:30:00,50.89,50.9,50.86,50.87,944169.0,48.7402,48.7498,48.7115,48.7211,944169.0
2024-03-04 12:00:00,50.87,50.88,50.83,50.85,502893.0,48.7211,48.7307,48.6828,48.7019,502893.0
2024-03-04 12:30:00,50.85,50.86,50.81,50.82,1048992.0,48.7019,48.7115,48.6636,48.6732,1048992.0
2024-03-04 13:00:00,50.81,50.82,50.76,50.78,687070.0,48.6636,48.6732,48.6157,48.6349,687070.0
2024-03-04 13:30:00,50.78,50.83,50.77,50.81,634304.0,48.6349,48.6828,48.6253,48.6636,634304.0
2024-03-04 14:00:00,50.82,50.82,50.77,50.79,851379.0,48.6732,48.6732,48.6253,48.6445,851379.0
2024-03-04 14:30:00,50.79,50.85,50.78,50.83,835368.0,48.6445,48.7019,48.6349,48.6828,835368.0
2024-03-04 15:00:00,50.83,50.84,50.8,50.82,993503.0,48.6828,48.6923,48.654,48.6732,993503.0
2024-03-04 15:30:00,50.83,50.85,50.78,50.81,1245646.0,48.6828,48.7019,48.6349,48.6636,1245646.0
2024-03-05 09:30:00,50.59,50.61,50.47,50.56,950525.0,48.4529,48.4721,48.338,48.4242,950525.0
2024-03-05 10:00:00,50.56,50.72,50.56,50.58,904320.0,48.4242,48.5774,48.4242,48.4433,904320.0
2024-03-05 10:30:00,50.57,50.62,50.53,50.56,832053.0,48.4337,48.4816,48.3954,48.4242,832053.0
2024-03-05 11:00:00,50.57,50.57,50.46,50.48,771122.0,48.4337,48.4337,48.3284,48.3475,771122.0
2024-03-05 11:30:00,50.48,50.51,50.4,50.44,947942.0,48.3475,48.3763,48.2709,48.3092,947942.0
2024-03-05 12:00:00,50.45,50.51,50.43,50.51,674764.0,48.3188,48.3763,48.2997,48.3763,674764.0
2024-03-05 12:30:00,50.51,50.52,50.42,50.45,726755.0,48.3763,48.3859,48.2901,48.3188,726755.0
2024-03-05 13:00:00,50.45,50.47,50.4,50.44,646234.0,48.3188,48.338,48.2709,48.3092,646234.0
2024-03-05 13:30:00,50.44,50.48,50.39,50.4,458630.0,48.3092,48.3475,48.2614,48.2709,458630.0
2024-03-05 14:00:00,50.4,50.44,50.38,50.43,374613.0,48.2709,48.3092,48.2518,48.2997,374613.0
2024-03-05 14:30:00,50.43,50.43,50.34,50.34,702732.0,48.2997,48.2997,48.2135,48.2135,702732.0
2024-03-05 15:00:00,50.35,50.38,50.31,50.33,623495.0,48.223,48.2518,48.1847,48.2039,623495.0
2024-03-05 15:30:00,50.33,50.4,50.31,50.39,1070682.0,48.2039,48.2709,48.1847,48.2614,1070682.0
2024-03-06 09:30:00,51.09,51.16,51.08,51.12,1324562.0,48.9318,48.9988,48.9222,48.9605,1324562.0
2024-03-06 10:00:00,51.11,51.15,51.03,51.05,731372.0,48.9509,48.9892,48.8743,48.8935,731372.0
2024-03-06 10:30:00,51.05,51.16,51.02,51.15,736679.0,48.8935,48.9988,48.8647,48.9892,736679.0
2024-03-06 11:00:00,51.14,51.22,51.11,51.21,468673.0,48.9797,49.0563,48.9509,49.0467,468673.0
2024-03-06 11:30:00,51.21,51.26,51.16,51.24,323197.0,49.0467,49.0946,48.9988,49.0754,323197.0
2024-03-06 12:00:00,51.24,51.27,51.23,51.24,327720.0,49.0754,49.1042,49.0659,49.0754,327720.0
2024-03-06 12:30:00,51.24,51.27,51.17,51.2,312789.0,49.0754,49.1042,49.0084,49.0371,312789.0
2024-03-06 13:00:00,51.2,51.26,51.19,51.25,261396.0,49.0371,49.0946,49.0276,49.085,261396.0
2024-03-06 13:30:00,51.25,51.25,51.1,51.15,559064.0,49.085,49.085,48.9414,48.9892,559064.0
2024-03-06 14:00:00,51.16,51.16,51.06,51.14,672184.0,48.9988,48.9988,48.903,48.9797,672184.0
2024-03-06 14:30:00,51.15,51.16,51.08,51.12,1899503.0,48.9892,48.9988,48.9222,48.9605,1899503.0
2024-03-06 15:00:00,51.12,51.15,51.06,51.11,807166.0,48.9605,48.9892,48.903,48.9509,807166.0
2024-03-06 15:30:00,51.1,51.15,51.08,51.12,1531465.0,48.9414,48.9892,48.9222,48.9605,1531465.0
2024-03-07 09:30:00,51.19,51.24,51.08,51.2,744346.0,49.0276,49.0754,48.9222,49.0371,744346.0
2024-03-07 10:00:00,51.2,51.26,51.14,51.25,378285.0,49.0371,49.0946,48.9797,49.085,378285.0
2024-03-07 10:30:00,51.25,51.34,51.24,51.33,450300.0,49.085,49.1712,49.0754,49.1616,450300.0
2024-03-07 11:00:00,51.33,51.37,51.29,51.36,417268.0,49.1616,49.2,49.1233,49.1904,417268.0
2024-03-07 11:30:00,51.35,51.39,51.32,51.38,276820.0,49.1808,49.2191,49.1521,49.2095,276820.0
2024-03-07 12:00:00,51.38,51.41,51.36,51.37,375441.0,49.2095,49.2383,49.1904,49.2,375441.0
2024-03-07 12:30:00,51.37,51.39,51.3,51.38,774246.0,49.2,49.2191,49.1329,49.2095,774246.0
2024-03-07 13:00:00,51.38,51.42,51.38,51.41,335679.0,49.2095,49.2478,49.2095,49.2383,335679.0
2024-03-07 13:30:00,51.41,51.45,51.38,51.42,221309.0,49.2383,49.2766,49.2095,49.2478,221309.0
2024-03-07 14:00:00,51.43,51.43,51.38,51.41,393417.0,49.2574,49.2574,49.2095,49.2383,393417.0
2024-03-07 14:30:00,51.41,51.44,51.39,51.41,464611.0,49.2383,49.267,49.2191,49.2383,464611.0
2024-03-07 15:00:00,51.4,51.42,51.35,51.38,438671.0,49.2287,49.2478,49.1808,49.2095,438671.0
2024-03-07 15:30:00,51.38,51.45,51.38,51.41,876328.0,49.2095,49.2766,49.2095,49.2383,876328.0
2024-03-08 09:30:00,51.54,51.68,51.53,51.65,977426.0,49.3628,49.4969,49.3532,49.4681,977426.0
2024-03-08 10:00:00,51.65,51.69,51.6,51.65,608864.0,49.4681,49.5064,49.4202,49.4681,608864.0
2024-03-08 10:30:00,51.65,51.68,51.58,51.67,373697.0,49.4681,49.4969,49.4011,49.4873,373697.0
2024-03-08 11:00:00,51.66,51.66,51.41,51.41,427395.0,49.4777,49.4777,49.2383,49.2383,427395.0
2024-03-08 11:30:00,51.41,51.46,51.34,51.4,1010428.0,49.2383,49.2862,49.1712,49.2287,1010428.0
2024-03-08 12:00:00,51.39,51.46,51.37,51.44,601922.0,49.2191,49.2862,49.2,49.267,601922.0
2024-03-08 12:30:00,51.45,51.47,51.33,51.34,622387.0,49.2766,49.2957,49.1616,49.1712,622387.0
2024-03-08 13:00:00,51.33,51.35,51.31,51.34,348918.0,49.1616,49.1808,49.1425,49.1712,348918.0
2024-03-08 13:30:00,51.33,51.36,51.28,51.36,309699.0,49.1616,49.1904,49.1138,49.1904,309699.0
2024-03-08 14:00:00,51.35,51.43,51.35,51.42,254149.0,49.1808,49.2574,49.1808,49.2478,254149.0
2024-03-08 14:30:00,51.42,51.46,51.4,51.41,269027.0,49.2478,49.2862,49.2287,49.2383,269027.0
2024-03-08 15:00:00,51.41,51.43,51.33,51.34,500397.0,49.2383,49.2574,49.1616,49.1712,500397.0
2024-03-08 15:30:00,51.34,51.36,51.31,51.34,1856806.0,49.1712,49.1904,49.1425,49.1712,1856806.0
2024-03-11 09:30:00,51.42,51.61,51.41,51.45,729008.0,49.2478,49.4298,49.2383,49.2766,729008.0
2024-03-11 10:00:00,51.44,51.46,51.38,51.45,341974.0,49.267,49.2862,49.2095,49.2766,341974.0
2024-03-11 10:30:00,51.45,51.54,51.44,51.53,391513.0,49.2766,49.3628,49.267,49.3532,391513.0
2024-03-11 11:00:00,51.53,51.54,51.43,51.44,276711.0,49.3532,49.3628,49.2574,49.267,276711.0
2024-03-11 11:30:00,51.44,51.54,51.41,51.54,261572.0,49.267,49.3628,49.2383,49.3628,261572.0
2024-03-11 12:00:00,51.54,51.54,51.48,51.52,409076.0,49.3628,49.3628,49.3053,49.3436,409076.0
2024-03-11 12:30:00,51.52,51.54,51.49,51.52,232283.0,49.3436,49.3628,49.3149,49.3436,232283.0
2024-03-11 13:00:00,51.52,51.56,51.49,51.55,1563605.0,49.3436,49.3819,49.3149,49.3723,1563605.0
2024-03-11 13:30:00,51.55,51.55,51.48,51.52,195055.0,49.3723,49.3723,49.3053,49.3436,195055.0
2024-03-11 14:00:00,51.52,51.52,51.48,51.5,348649.0,49.3436,49.3436,49.3053,49.3245,348649.0
2024-03-11 14:30:00,51.5,51.53,51.46,51.5,345925.0,49.3245,49.3532,49.2862,49.3245,345925.0
2024-03-11 15:00:00,51.5,51.5,51.46,51.48,297061.0,49.3245,49.3245,49.2862,49.3053,297061.0
2024-03-11 15:30:00,51.48,51.49,51.42,51.46,660280.0,49.3053,49.3149,49.2478,49.2862,660280.0
2024-03-12 09:30:00,51.82,51.88,51.62,51.75,976774.0,49.6309,49.6884,49.4394,49.5639,976774.0
2024-03-12 10:00:00,51.76,51.8,51.72,51.79,1295787.0,49.5735,49.6118,49.5352,49.6022,1295787.0
2024-03-12 10:30:00,51.79,51.89,51.78,51.87,1419764.0,49.6022,49.698,49.5926,49.6788,1419764.0
2024-03-12 11:00:00,51.87,51.93,51.84,51.9,675649.0,49.6788,49.7363,49.6501,49.7076,675649.0
2024-03-12 11:30:00,51.91,51.97,51.89,51.93,828269.0,49.7171,49.7746,49.698,49.7363,828269.0
2024-03-12 12:00:00,51.94,51.94,51.88,51.9,446979.0,49.7459,49.7459,49.6884,49.7076,446979.0
2024-03-12 12:30:00,51.9,51.93,51.85,51.89,762860.0,49.7076,49.7363,49.6597,49.698,762860.0
2024-03-12 13:00:00,51.88,51.91,51.82,51.87,654557.0,49.6884,49.7171,49.6309,49.6788,654557.0
2024-03-12 13:30:00,51.86,51.9,51.86,51.88,439820.0,49.6693,49.7076,49.6693,49.6884,439820.0
2024-03-12 14:00:00,51.88,51.94,51.87,51.94,314653.0,49.6884,49.7459,49.6788,49.7459,314653.0
2024-03-12 14:30:00,51.94,51.96,51.9,51.91,342876.0,49.7459,49.765,49.7076,49.7171,342876.0
2024-03-12 15:00:00,51.92,51.94,51.9,51.94,266768.0,49.7267,49.7459,49.7076,49.7459,266768.0
2024-03-12 15:30:00,51.94,51.98,51.92,51.97,615568.0,49.7459,49.7842,49.7267,49.7746,615568.0
2024-03-13 09:30:00,51.68,51.82,51.67,51.76,1279122.0,49.4969,49.6309,49.4873,49.5735,1279122.0
2024-03-13 10:00:00,51.76,51.81,51.72,51.78,387164.0,49.5735,49.6214,49.5352,49.5926,387164.0
2024-03-13 10:30:00,51.78,51.82,51.73,51.75,526433.0,49.5926,49.6309,49.5447,49.5639,526433.0
2024-03-13 11:00:00,51.74,51.77,51.71,51.72,321192.0,49.5543,49.5831,49.5256,49.5352,321192.0
2024-03-13 11:30:00,51.72,51.74,51.67,51.73,317064.0,49.5352,49.5543,49.4873,49.5447,317064.0
2024-03-13 12:00:00,51.73,51.74,51.68,51.71,549240.0,49.5447,49.5543,49.4969,49.5256,549240.0
2024-03-13 12:30:00,51.72,51.73,51.67,51.73,298810.0,49.5352,49.5447,49.4873,49.5447,298810.0
2024-03-13 13:00:00,51.73,51.8,51.71,51.79,439419.0,49.5447,49.6118,49.5256,49.6022,439419.0
2024-03-13 13:30:00,51.8,51.82,51.78,51.79,210816.0,49.6118,49.6309,49.5926,49.6022,210816.0
2024-03-13 14:00:00,51.78,51.79,51.74,51.76,431842.0,49.5926,49.6022,49.5543,49.5735,431842.0
2024-03-13 14:30:00,51.76,51.78,51.72,51.73,366131.0,49.5735,49.5926,49.5352,49.5447,366131.0
2024-03-13 15:00:00,51.73,51.74,51.63,51.66,566767.0,49.5447,49.5543,49.449,49.4777,566767.0
2024-03-13 15:30:00,51.66,51.72,51.66,51.72,662353.0,49.4777,49.5352,49.4777,49.5352,662353.0
2024-03-14 09:30:00,51.76,51.81,51.5,51.52,1367923.0,49.5735,49.6214,49.3245,49.3436,1367923.0
2024-03-14 10:00:00,51.52,51.6,51.5,51.57,1210995.0,49.3436,49.4202,49.3245,49.3915,1210995.0
2024-03-14 10:30:00,51.58,51.63,51.48,51.51,3045745.0,49.4011,49.449,49.3053,49.334,3045745.0
2024-03-14 11:00:00,51.51,51.55,51.43,51.44,1525460.0,49.334,49.3723,49.2574,49.267,1525460.0
2024-03-14 11:30:00,51.45,51.54,51.44,51.54,1154222.0,49.2766,49.3628,49.267,49.3628,1154222.0
2024-03-14 12:00:00,51.54,51.55,51.49,51.53,3544512.0,49.3628,49.3723,49.3149,49.3532,3544512.0
2024-03-14 12:30:00,51.52,51.54,51.48,51.49,3247849.0,49.3436,49.3628,49.3053,49.3149,3247849.0
2024-03-14 13:00:00,51.49,51.5,51.43,51.44,2948740.0,49.3149,49.3245,49.2574,49.267,2948740.0
2024-03-14 13:30:00,51.43,51.48,51.4,51.46,3635505.0,49.2574,49.3053,49.2287,49.2862,3635505.0
2024-03-14 14:00:00,51.46,51.48,51.43,51.44,3041127.0,49.2862,49.3053,49.2574,49.267,3041127.0
2024-03-14 14:30:00,51.44,51.47,51.4,51.42,1492494.0,49.267,49.2957,49.2287,49.2478,1492494.0
2024-03-14 15:00:00,51.42,51.42,51.35,51.37,1538721.0,49.2478,49.2478,49.1808,49.2,1538721.0
2024-03-14 15:30:00,51.37,51.46,51.3,51.46,1556413.0,49.2,49.2862,49.1329,49.2862,1556413.0
2024-03-15 09:30:00,51.27,51.33,51.21,51.21,1351390.0,49.1042,49.1616,49.0467,49.0467,1351390.0
2024-03-15 10:00:00,51.21,51.29,51.16,51.26,1218868.0,49.0467,49.1233,48.9988,49.0946,1218868.0
2024-03-15 10:30:00,51.26,51.34,51.25,51.28,793011.0,49.0946,49.1712,49.085,49.1138,793011.0
2024-03-15 11:00:00,51.28,51.31,51.26,51.3,543006.0,49.1138,49.1425,49.0946,49.1329,543006.0
2024-03-15 11:30:00,51.3,51.31,51.23,51.24,609199.0,49.1329,49.1425,49.0659,49.0754,609199.0
2024-03-15 12:00:00,51.23,51.25,51.19,51.23,1637782.0,49.0659,49.085,49.0276,49.0659,1637782.0
2024-03-15 12:30:00,51.23,51.24,51.12,51.14,1373343.0,49.0659,49.0754,48.9605,48.9797,1373343.0
2024-03-15 13:00:00,51.14,51.19,51.13,51.15,2125770.0,48.9797,49.0276,48.9701,48.9892,2125770.0
2024-03-15 13:30:00,51.14,51.18,51.13,51.18,1214006.0,48.9797,49.018,48.9701,49.018,1214006.0
2024-03-15 14:00:00,51.18,51.21,51.15,51.16,440590.0,49.018,49.0467,48.9892,48.9988,440590.0
2024-03-15 14:30:00,51.17,51.22,51.16,51.19,1043280.0,49.0084,49.0563,48.9988,49.0276,1043280.0
2024-03-15 15:00:00,51.19,51.22,51.16,51.19,972624.0,49.0276,49.0563,48.9988,49.0276,972624.0
2024-03-15 15:30:00,51.19,51.19,51.15,51.17,988862.0,49.0276,49.0276,48.9892,49.0084,988862.0
2024-03-18 09:30:00,51.49,51.55,51.35,51.37,1072603.0,49.3149,49.3723,49.1808,49.2,1072603.0
2024-03-18 10:00:00,51.37,51.46,51.34,51.39,419428.0,49.2,49.2862,49.1712,49.2191,419428.0
2024-03-18 10:30:00,51.38,51.39,51.33,51.36,577937.0,49.2095,49.2191,49.1616,49.1904,577937.0
2024-03-18 11:00:00,51.36,51.37,51.32,51.35,267296.0,49.1904,49.2,49.1521,49.1808,267296.0
2024-03-18 11:30:00,51.34,51.35,51.28,51.32,589311.0,49.1712,49.1808,49.1138,49.1521,589311.0
2024-03-18 12:00:00,51.31,51.31,51.26,51.29,284672.0,49.1425,49.1425,49.0946,49.1233,284672.0
2024-03-18 12:30:00,51.28,51.31,51.23,51.24,225417.0,49.1138,49.1425,49.0659,49.0754,225417.0
2024-03-18 13:00:00,51.23,51.28,51.23,51.28,209731.0,49.0659,49.1138,49.0659,49.1138,209731.0
2024-03-18 13:30:00,51.28,51.28,51.22,51.28,269482.0,49.1138,49.1138,49.0563,49.1138,269482.0
2024-03-18 14:00:00,51.28,51.31,51.26,51.31,304947.0,49.1138,49.1425,49.0946,49.1425,304947.0
2024-03-18 14:30:00,51.3,51.31,51.26,51.29,309478.0,49.1329,49.1425,49.0946,49.1233,309478.0
2024-03-18 15:00:00,51.28,51.3,51.27,51.29,434826.0,49.1138,49.1329,49.1042,49.1233,434826.0
2024-03-18 15:30:00,51.29,51.29,51.23,51.28,796334.0,49.1233,49.1233,49.0659,49.1138,796334.0
2024-03-19 09:30:00,50.95,50.96,50.77,50.82,853875.0,48.7977,48.8073,48.6253,48.6732,853875.0
2024-03-19 10:00:00,50.82,50.83,50.77,50.8,1220592.0,48.6732,48.6828,48.6253,48.654,1220592.0
2024-03-19 10:30:00,50.81,50.9,50.79,50.87,404030.0,48.6636,48.7498,48.6445,48.7211,404030.0
2024-03-19 11:00:00,50.87,50.89,50.83,50.88,289012.0,48.7211,48.7402,48.6828,48.7307,289012.0
2024-03-19 11:30:00,50.89,50.95,50.87,50.94,286112.0,48.7402,48.7977,48.7211,48.7881,286112.0
2024-03-19 12:00:00,50.95,51.04,50.93,51.03,648696.0,48.7977,48.8839,48.7785,48.8743,648696.0
2024-03-19 12:30:00,51.03,51.09,51.02,51.07,501423.0,48.8743,48.9318,48.8647,48.9126,501423.0
2024-03-19 13:00:00,51.07,51.12,51.03,51.05,699117.0,48.9126,48.9605,48.8743,48.8935,699117.0
2024-03-19 13:30:00,51.05,51.08,51.04,51.07,452825.0,48.8935,48.9222,48.8839,48.9126,452825.0
2024-03-19 14:00:00,51.07,51.07,51.03,51.05,459340.0,48.9126,48.9126,48.8743,48.8935,459340.0
2024-03-19 14:30:00,51.05,51.07,51.01,51.04,624247.0,48.8935,48.9126,48.8552,48.8839,624247.0
2024-03-19 15:00:00,51.04,51.05,51.0,51.02,412579.0,48.8839,48.8935,48.8456,48.8647,412579.0
2024-03-19 15:30:00,51.02,51.06,51.0,51.04,433340.0,48.8647,48.903,48.8456,48.8839,433340.0
2024-03-20 09:30:00,51.12,51.23,51.07,51.1,1077024.0,48.9605,49.0659,48.9126,48.9414,1077024.0
2024-03-20 10:00:00,51.11,51.12,51.05,51.11,1704053.0,48.9509,48.9605,48.8935,48.9509,1704053.0
2024-03-20 10:30:00,51.11,51.14,51.08,51.11,691646.0,48.9509,48.9797,48.9222,48.9509,691646.0
2024-03-20 11:00:00,51.11,51.16,51.1,51.13,1199243.0,48.9509,48.9988,48.9414,48.9701,1199243.0
2024-03-20 11:30:00,51.13,51.14,51.08,51.11,995441.0,48.9701,48.9797,48.9222,48.9509,995441.0
2024-03-20 12:00:00,51.1,51.15,51.09,51.14,297851.0,48.9414,48.9892,48.9318,48.9797,297851.0
2024-03-20 12:30:00,51.14,51.16,51.11,51.15,501724.0,48.9797,48.9988,48.9509,48.9892,501724.0
2024-03-20 13:00:00,51.15,51.18,51.11,51.16,205178.0,48.9892,49.018,48.9509,48.9988,205178.0
2024-03-20 13:30:00,51.16,51.21,51.14,51.19,261794.0,48.9988,49.0467,48.9797,49.0276,261794.0
2024-03-20 14:00:00,51.19,51.42,51.19,51.34,766463.0,49.0276,49.2478,49.0276,49.1712,766463.0
2024-03-20 14:30:00,51.34,51.55,51.19,51.53,1412358.0,49.1712,49.3723,49.0276,49.3532,1412358.0
2024-03-20 15:00:00,51.53,51.61,51.49,51.6,1136667.0,49.3532,49.4298,49.3149,49.4202,1136667.0
2024-03-20 15:30:00,51.6,51.62,51.53,51.6,1114671.0,49.4202,49.4394,49.3532,49.4202,1114671.0
2024-03-21 09:30:00,51.97,51.97,51.83,51.87,2192294.0,49.7746,49.7746,49.6405,49.6788,2192294.0
2024-03-21 10:00:00,51.86,51.89,51.8,51.84,816928.0,49.6693,49.698,49.6118,49.6501,816928.0
2024-03-21 10:30:00,51.83,51.85,51.78,51.8,742531.0,49.6405,49.6597,49.5926,49.6118,742531.0
2024-03-21 11:00:00,51.8,51.81,51.73,51.74,462971.0,49.6118,49.6214,49.5447,49.5543,462971.0
2024-03-21 11:30:00,51.75,51.77,51.71,51.73,752082.0,49.5639,49.5831,49.5256,49.5447,752082.0
2024-03-21 12:00:00,51.73,51.8,51.72,51.8,292312.0,49.5447,49.6118,49.5352,49.6118,292312.0
2024-03-21 12:30:00,51.8,51.8,51.74,51.76,524680.0,49.6118,49.6118,49.5543,49.5735,524680.0
2024-03-21 13:00:00,51.76,51.79,51.72,51.75,272817.0,49.5735,49.6022,49.5352,49.5639,272817.0
2024-03-21 13:30:00,51.75,51.75,51.68,51.7,285180.0,49.5639,49.5639,49.4969,49.516,285180.0
2024-03-21 14:00:00,51.7,51.71,51.65,51.7,427017.0,49.516,49.5256,49.4681,49.516,427017.0
2024-03-21 14:30:00,51.7,51.71,51.65,51.68,391090.0,49.516,49.5256,49.4681,49.4969,391090.0
2024-03-21 15:00:00,51.68,51.7,51.66,51.69,676440.0,49.4969,49.516,49.4777,49.5064,676440.0
2024-03-21 15:30:00,51.68,51.71,51.65,51.66,984827.0,49.4969,49.5256,49.4681,49.4777,984827.0
2024-03-22 09:30:00,51.37,51.42,51.29,51.38,1117812.0,49.2,49.2478,49.1233,49.2095,1117812.0
2024-03-22 10:00:00,51.38,51.41,51.32,51.37,1274636.0,49.2095,49.2383,49.1521,49.2,1274636.0
2024-03-22 10:30:00,51.37,51.4,51.32,51.33,717007.0,49.2,49.2287,49.1521,49.1616,717007.0
2024-03-22 11:00:00,51.33,51.45,51.32,51.45,1557739.0,49.1616,49.2766,49.1521,49.2766,1557739.0
2024-03-22 11:30:00,51.45,51.45,51.36,51.39,446264.0,49.2766,49.2766,49.1904,49.2191,446264.0
2024-03-22 12:00:00,51.38,51.4,51.32,51.36,312252.0,49.2095,49.2287,49.1521,49.1904,312252.0
2024-03-22 12:30:00,51.36,51.39,51.33,51.39,476329.0,49.1904,49.2191,49.1616,49.2191,476329.0
2024-03-22 13:00:00,51.39,51.4,51.33,51.35,503743.0,49.2191,49.2287,49.1616,49.1808,503743.0
2024-03-22 13:30:00,51.35,51.37,51.32,51.35,286733.0,49.1808,49.2,49.1521,49.1808,286733.0
2024-03-22 14:00:00,51.35,51.35,51.26,51.3,4246242.0,49.1808,49.1808,49.0946,49.1329,4246242.0
2024-03-22 14:30:00,51.3,51.31,51.26,51.3,608308.0,49.1329,49.1425,49.0946,49.1329,608308.0
2024-03-22 15:00:00,51.3,51.3,51.24,51.28,579773.0,49.1329,49.1329,49.0754,49.1138,579773.0
2024-03-22 15:30:00,51.28,51.33,51.26,51.31,867355.0,49.1138,49.1616,49.0946,49.1425,867355.0
2024-03-25 09:30:00,51.28,51.42,51.28,51.37,672209.0,49.1138,49.2478,49.1138,49.2,672209.0
2024-03-25 10:00:00,51.38,51.44,51.34,51.41,505479.0,49.2095,49.267,49.1712,49.2383,505479.0
2024-03-25 10:30:00,51.41,51.42,51.36,51.4,390684.0,49.2383,49.2478,49.1904,49.2287,390684.0
2024-03-25 11:00:00,51.39,51.41,51.35,51.39,221743.0,49.2191,49.2383,49.1808,49.2191,221743.0
2024-03-25 11:30:00,51.39,51.41,51.37,51.38,187537.0,49.2191,49.2383,49.2,49.2095,187537.0
2024-03-25 12:00:00,51.39,51.39,51.34,51.38,307179.0,49.2191,49.2191,49.1712,49.2095,307179.0
2024-03-25 12:30:00,51.38,51.41,51.35,51.38,187939.0,49.2095,49.2383,49.1808,49.2095,187939.0
2024-03-25 13:00:00,51.39,51.4,51.36,51.4,196314.0,49.2191,49.2287,49.1904,49.2287,196314.0
2024-03-25 13:30:00,51.39,51.43,51.38,51.41,146570.0,49.2191,49.2574,49.2095,49.2383,146570.0
2024-03-25 14:00:00,51.41,51.44,51.4,51.43,262841.0,49.2383,49.267,49.2287,49.2574,262841.0
2024-03-25 14:30:00,51.43,51.45,51.41,51.41,189947.0,49.2574,49.2766,49.2383,49.2383,189947.0
2024-03-25 15:00:00,51.41,51.42,51.38,51.41,415137.0,49.2383,49.2478,49.2095,49.2383,415137.0
2024-03-25 15:30:00,51.4,51.42,51.37,51.4,846947.0,49.2287,49.2478,49.2,49.2287,846947.0
2024-03-26 09:30:00,51.47,51.47,51.37,51.41,1025478.0,49.2957,49.2957,49.2,49.2383,1025478.0
2024-03-26 10:00:00,51.42,51.44,51.37,51.38,1286156.0,49.2478,49.267,49.2,49.2095,1286156.0
2024-03-26 10:30:00,51.38,51.41,51.34,51.4,468178.0,49.2095,49.2383,49.1712,49.2287,468178.0
2024-03-26 11:00:00,51.39,51.4,51.34,51.36,530063.0,49.2191,49.2287,49.1712,49.1904,530063.0
2024-03-26 11:30:00,51.36,51.38,51.32,51.38,506849.0,49.1904,49.2095,49.1521,49.2095,506849.0
2024-03-26 12:00:00,51.38,51.39,51.36,51.39,509530.0,49.2095,49.2191,49.1904,49.2191,509530.0
2024-03-26 12:30:00,51.39,51.4,51.36,51.37,190929.0,49.2191,49.2287,49.1904,49.2,190929.0
2024-03-26 13:00:00,51.37,51.41,51.34,51.39,239682.0,49.2,49.2383,49.1712,49.2191,239682.0
2024-03-26 13:30:00,51.39,51.4,51.34,51.37,169927.0,49.2191,49.2287,49.1712,49.2,169927.0
2024-03-26 14:00:00,51.37,51.4,51.36,51.4,235404.0,49.2,49.2287,49.1904,49.2287,235404.0
2024-03-26 14:30:00,51.4,51.41,51.38,51.4,282200.0,49.2287,49.2383,49.2095,49.2287,282200.0
2024-03-26 15:00:00,51.39,51.4,51.33,51.35,520481.0,49.2191,49.2287,49.1616,49.1808,520481.0
2024-03-26 15:30:00,51.35,51.35,51.27,51.28,1067982.0,49.1808,49.1808,49.1042,49.1138,1067982.0
2024-03-27 09:30:00,51.32,51.34,51.24,51.27,598812.0,49.1521,49.1712,49.0754,49.1042,598812.0
2024-03-27 10:00:00,51.27,51.31,51.19,51.29,782771.0,49.1042,49.1425,49.0276,49.1233,782771.0
2024-03-27 10:30:00,51.3,51.34,51.28,51.29,510709.0,49.1329,49.1712,49.1138,49.1233,510709.0
2024-03-27 11:00:00,51.3,51.32,51.29,51.31,226135.0,49.1329,49.1521,49.1233,49.1425,226135.0
2024-03-27 11:30:00,51.31,51.33,51.28,51.3,397108.0,49.1425,49.1616,49.1138,49.1329,397108.0
2024-03-27 12:00:00,51.29,51.33,51.28,51.3,373435.0,49.1233,49.1616,49.1138,49.1329,373435.0
2024-03-27 12:30:00,51.31,51.33,51.3,51.31,1237617.0,49.1425,49.1616,49.1329,49.1425,1237617.0
2024-03-27 13:00:00,51.3,51.32,51.27,51.32,451142.0,49.1329,49.1521,49.1042,49.1521,451142.0
2024-03-27 13:30:00,51.31,51.32,51.29,51.31,179217.0,49.1425,49.1521,49.1233,49.1425,179217.0
2024-03-27 14:00:00,51.32,51.35,51.3,51.35,338031.0,49.1521,49.1808,49.1329,49.1808,338031.0
2024-03-27 14:30:00,51.35,51.35,51.31,51.34,311522.0,49.1808,49.1808,49.1425,49.1712,311522.0
2024-03-27 15:00:00,51.33,51.38,51.32,51.37,412821.0,49.1616,49.2095,49.1521,49.2,412821.0
2024-03-27 15:30:00,51.38,51.41,51.36,51.41,1347831.0,49.2095,49.2383,49.1904,49.2383,1347831.0
2024-03-28 09:30:00,51.5,51.66,51.5,51.61,1103455.0,49.3245,49.4777,49.3245,49.4298,1103455.0
2024-03-28 10:00:00,51.62,51.65,51.56,51.58,450400.0,49.4394,49.4681,49.3819,49.4011,450400.0
2024-03-28 10:30:00,51.59,51.67,51.58,51.66,273700.0,49.4107,49.4873,49.4011,49.4777,273700.0
2024-03-28 11:00:00,51.67,51.71,51.64,51.7,234995.0,49.4873,49.5256,49.4585,49.516,234995.0
2024-03-28 11:30:00,51.7,51.71,51.65,51.66,148797.0,49.516,49.5256,49.4681,49.4777,148797.0
2024-03-28 12:00:00,51.65,51.66,51.59,51.61,601777.0,49.4681,49.4777,49.4107,49.4298,601777.0
2024-03-28 12:30:00,51.62,51.63,51.58,51.59,294593.0,49.4394,49.449,49.4011,49.4107,294593.0
2024-03-28 13:00:00,51.6,51.6,51.55,51.56,232262.0,49.4202,49.4202,49.3723,49.3819,232262.0
2024-03-28 13:30:00,51.56,51.61,51.54,51.6,493597.0,49.3819,49.4298,49.3628,49.4202,493597.0
2024-03-28 14:00:00,51.6,51.61,51.57,51.59,208870.0,49.4202,49.4298,49.3915,49.4107,208870.0
2024-03-28 14:30:00,51.6,51.63,51.56,51.63,551938.0,49.4202,49.449,49.3819,49.449,551938.0
2024-03-28 15:00:00,51.63,51.65,51.6,51.64,499428.0,49.449,49.4681,49.4202,49.4585,499428.0
2024-03-28 15:30:00,51.64,51.64,51.58,51.59,1630506.0,49.4585,49.4585,49.4011,49.4107,1630506.0
2024-04-01 09:30:00,51.85,52.08,51.81,52.05,1270465.0,49.6597,49.88,49.6214,49.8512,1270465.0
2024-04-01 10:00:00,52.05,52.06,51.91,51.92,767921.0,49.8512,49.8608,49.7171,49.7267,767921.0
2024-04-01 10:30:00,51.92,51.95,51.85,51.86,654440.0,49.7267,49.7555,49.6597,49.6693,654440.0
2024-04-01 11:00:00,51.86,51.86,51.65,51.68,1055675.0,49.6693,49.6693,49.4681,49.4969,1055675.0
2024-04-01 11:30:00,51.68,51.68,51.59,51.62,485396.0,49.4969,49.4969,49.4107,49.4394,485396.0
2024-04-01 12:00:00,51.62,51.68,51.61,51.68,497172.0,49.4394,49.4969,49.4298,49.4969,497172.0
2024-04-01 12:30:00,51.68,51.7,51.66,51.68,501047.0,49.4969,49.516,49.4777,49.4969,501047.0
2024-04-01 13:00:00,51.67,51.68,51.64,51.66,315390.0,49.4873,49.4969,49.4585,49.4777,315390.0
2024-04-01 13:30:00,51.66,51.69,51.64,51.68,387478.0,49.4777,49.5064,49.4585,49.4969,387478.0
2024-04-01 14:00:00,51.69,51.7,51.66,51.68,302715.0,49.5064,49.516,49.4777,49.4969,302715.0
2024-04-01 14:30:00,51.68,51.69,51.64,51.65,355199.0,49.4969,49.5064,49.4585,49.4681,355199.0
2024-04-01 15:00:00,51.65,51.69,51.64,51.66,653793.0,49.4681,49.5064,49.4585,49.4777,653793.0
2024-04-01 15:30:00,51.66,51.72,51.63,51.71,1808622.0,49.4777,49.5352,49.449,49.5256,1808622.0
2024-04-02 09:30:00,51.86,51.9,51.79,51.9,1532532.0,49.6693,49.7076,49.6022,49.7076,1532532.0
2024-04-02 10:00:00,51.9,52.0,51.85,51.94,1238314.0,49.7076,49.8033,49.6597,49.7459,1238314.0
2024-04-02 10:30:00,51.93,51.94,51.82,51.84,532348.0,49.7363,49.7459,49.6309,49.6501,532348.0
2024-04-02 11:00:00,51.85,51.92,51.82,51.89,519865.0,49.6597,49.7267,49.6309,49.698,519865.0
2024-04-02 11:30:00,51.88,51.88,51.81,51.83,583044.0,49.6884,49.6884,49.6214,49.6405,583044.0
2024-04-02 12:00:00,51.83,51.85,51.8,51.83,564033.0,49.6405,49.6597,49.6118,49.6405,564033.0
2024-04-02 12:30:00,51.84,51.88,51.83,51.88,341171.0,49.6501,49.6884,49.6405,49.6884,341171.0
2024-04-02 13:00:00,51.88,51.88,51.82,51.85,464771.0,49.6884,49.6884,49.6309,49.6597,464771.0
2024-04-02 13:30:00,51.85,51.86,51.82,51.85,571122.0,49.6597,49.6693,49.6309,49.6597,571122.0
2024-04-02 14:00:00,51.85,51.86,51.83,51.84,385824.0,49.6597,49.6693,49.6405,49.6501,385824.0
2024-04-02 14:30:00,51.84,51.85,51.8,51.81,486709.0,49.6501,49.6597,49.6118,49.6214,486709.0
2024-04-02 15:00:00,51.8,51.86,51.8,51.84,394147.0,49.6118,49.6693,49.6118,49.6501,394147.0
2024-04-02 15:30:00,51.84,51.85,51.83,51.84,585719.0,49.6501,49.6597,49.6405,49.6501,585719.0
2024-04-03 09:30:00,51.68,51.78,51.6,51.61,1142039.0,49.4969,49.5926,49.4202,49.4298,1142039.0
2024-04-03 10:00:00,51.62,51.82,51.61,51.75,1044217.0,49.4394,49.6309,49.4298,49.5639,1044217.0
2024-04-03 10:30:00,51.75,51.9,51.74,51.89,1172256.0,49.5639,49.7076,49.5543,49.698,1172256.0
2024-04-03 11:00:00,51.89,51.95,51.88,51.93,584393.0,49.698,49.7555,49.6884,49.7363,584393.0
2024-04-03 11:30:00,51.93,51.97,51.9,51.91,309131.0,49.7363,49.7746,49.7076,49.7171,309131.0
2024-04-03 12:00:00,51.91,51.95,51.86,51.95,616780.0,49.7171,49.7555,49.6693,49.7555,616780.0
2024-04-03 12:30:00,51.95,51.98,51.9,51.96,451225.0,49.7555,49.7842,49.7076,49.765,451225.0
2024-04-03 13:00:00,51.96,52.02,51.93,52.02,219787.0,49.765,49.8225,49.7363,49.8225,219787.0
2024-04-03 13:30:00,52.02,52.05,52.0,52.03,235003.0,49.8225,49.8512,49.8033,49.8321,235003.0
2024-04-03 14:00:00,52.02,52.05,51.99,52.0,362745.0,49.8225,49.8512,49.7938,49.8033,362745.0
2024-04-03 14:30:00,52.0,52.02,51.98,52.0,458634.0,49.8033,49.8225,49.7842,49.8033,458634.0
2024-04-03 15:00:00,52.0,52.01,51.9,51.92,502613.0,49.8033,49.8129,49.7076,49.7267,502613.0
2024-04-03 15:30:00,51.93,51.96,51.91,51.92,917409.0,49.7363,49.765,49.7171,49.7267,917409.0
2024-04-04 09:30:00,52.38,52.48,52.31,52.41,971783.0,50.1673,50.2631,50.1002,50.196,971783.0
2024-04-04 10:00:00,52.41,52.47,52.39,52.41,609692.0,50.196,50.2535,50.1769,50.196,609692.0
2024-04-04 10:30:00,52.41,52.41,52.34,52.36,288118.0,50.196,50.196,50.129,50.1481,288118.0
2024-04-04 11:00:00,52.36,52.41,52.35,52.41,490124.0,50.1481,50.196,50.1386,50.196,490124.0
2024-04-04 11:30:00,52.41,52.46,52.4,52.46,507870.0,50.196,50.2439,50.1864,50.2439,507870.0
2024-04-04 12:00:00,52.46,52.51,52.45,52.5,496405.0,50.2439,50.2918,50.2343,50.2822,496405.0
2024-04-04 12:30:00,52.5,52.51,52.46,52.47,354081.0,50.2822,50.2918,50.2439,50.2535,354081.0
2024-04-04 13:00:00,52.47,52.48,52.45,52.47,207893.0,50.2535,50.2631,50.2343,50.2535,207893.0
2024-04-04 13:30:00,52.47,52.47,52.42,52.42,349320.0,50.2535,50.2535,50.2056,50.2056,349320.0
2024-04-04 14:00:00,52.43,52.43,52.17,52.18,540984.0,50.2152,50.2152,49.9662,49.9757,540984.0
2024-04-04 14:30:00,52.17,52.17,51.95,51.97,835408.0,49.9662,49.9662,49.7555,49.7746,835408.0
2024-04-04 15:00:00,51.97,51.97,51.76,51.77,958955.0,49.7746,49.7746,49.5735,49.5831,958955.0
2024-04-04 15:30:00,51.77,51.8,51.7,51.74,1033976.0,49.5831,49.6118,49.516,49.5543,1033976.0
2024-04-05 09:30:00,51.73,51.8,51.6,51.69,1269278.0,49.5447,49.6118,49.4202,49.5064,1269278.0
2024-04-05 10:00:00,51.68,51.74,51.6,51.65,531960.0,49.4969,49.5543,49.4202,49.4681,531960.0
2024-04-05 10:30:00,51.65,51.8,51.64,51.79,545754.0,49.4681,49.6118,49.4585,49.6022,545754.0
2024-04-05 11:00:00,51.79,51.83,51.74,51.8,6293533.0,49.6022,49.6405,49.5543,49.6118,6293533.0
2024-04-05 11:30:00,51.8,51.93,51.77,51.92,380323.0,49.6118,49.7363,49.5831,49.7267,380323.0
2024-04-05 12:00:00,51.92,51.95,51.89,51.95,520039.0,49.7267,49.7555,49.698,49.7555,520039.0
2024-04-05 12:30:00,51.95,51.99,51.9,51.99,443805.0,49.7555,49.7938,49.7076,49.7938,443805.0
2024-04-05 13:00:00,51.98,51.99,51.9,51.93,943339.0,49.7842,49.7938,49.7076,49.7363,943339.0
2024-04-05 13:30:00,51.93,51.94,51.85,51.87,396469.0,49.7363,49.7459,49.6597,49.6788,396469.0
2024-04-05 14:00:00,51.87,51.94,51.82,51.87,541024.0,49.6788,49.7459,49.6309,49.6788,541024.0
2024-04-05 14:30:00,51.88,51.93,51.87,51.9,614356.0,49.6884,49.7363,49.6788,49.7076,614356.0
2024-04-05 15:00:00,51.89,51.9,51.86,51.89,608022.0,49.698,49.7076,49.6693,49.698,608022.0
2024-04-05 15:30:00,51.89,51.9,51.85,51.88,1055369.0,49.698,49.7076,49.6597,49.6884,1055369.0
2024-04-08 09:30:00,52.15,52.28,52.12,52.23,698644.0,49.947,50.0715,49.9183,50.0236,698644.0
2024-04-08 10:00:00,52.23,52.25,52.16,52.25,443213.0,50.0236,50.0428,49.9566,50.0428,443213.0
2024-04-08 10:30:00,52.24,52.28,52.23,52.24,371984.0,50.0332,50.0715,50.0236,50.0332,371984.0
2024-04-08 11:00:00,52.24,52.29,52.2,52.26,341882.0,50.0332,50.0811,49.9949,50.0524,341882.0
2024-04-08 11:30:00,52.25,52.26,52.19,52.22,403981.0,50.0428,50.0524,49.9853,50.014,403981.0
2024-04-08 12:00:00,52.22,52.22,52.11,52.15,827083.0,50.014,50.014,49.9087,49.947,827083.0
2024-04-08 12:30:00,52.14,52.17,52.14,52.17,431041.0,49.9374,49.9662,49.9374,49.9662,431041.0
2024-04-08 13:00:00,52.17,52.18,52.14,52.17,895539.0,49.9662,49.9757,49.9374,49.9662,895539.0
2024-04-08 13:30:00,52.17,52.19,52.15,52.18,604347.0,49.9662,49.9853,49.947,49.9757,604347.0
2024-04-08 14:00:00,52.18,52.22,52.17,52.21,311938.0,49.9757,50.014,49.9662,50.0045,311938.0
2024-04-08 14:30:00,52.21,52.21,52.17,52.21,291333.0,50.0045,50.0045,49.9662,50.0045,291333.0
2024-04-08 15:00:00,52.2,52.21,52.17,52.21,283313.0,49.9949,50.0045,49.9662,50.0045,283313.0
2024-04-08 15:30:00,52.21,52.23,52.18,52.19,897728.0,50.0045,50.0236,49.9757,49.9853,897728.0
2024-04-09 09:30:00,52.55,52.65,52.51,52.57,696580.0,50.3301,50.4259,50.2918,50.3493,696580.0
2024-04-09 10:00:00,52.57,52.61,52.5,52.51,1449947.0,50.3493,50.3876,50.2822,50.2918,1449947.0
2024-04-09 10:30:00,52.51,52.51,52.31,52.4,878004.0,50.2918,50.2918,50.1002,50.1864,878004.0
2024-04-09 11:00:00,52.39,52.43,52.35,52.39,912534.0,50.1769,50.2152,50.1386,50.1769,912534.0
2024-04-09 11:30:00,52.39,52.46,52.38,52.43,540989.0,50.1769,50.2439,50.1673,50.2152,540989.0
2024-04-09 12:00:00,52.42,52.49,52.41,52.48,384956.0,50.2056,50.2726,50.196,50.2631,384956.0
2024-04-09 12:30:00,52.48,52.5,52.41,52.41,310973.0,50.2631,50.2822,50.196,50.196,310973.0
2024-04-09 13:00:00,52.41,52.46,52.4,52.44,418449.0,50.196,50.2439,50.1864,50.2248,418449.0
2024-04-09 13:30:00,52.44,52.48,52.42,52.42,327724.0,50.2248,50.2631,50.2056,50.2056,327724.0
2024-04-09 14:00:00,52.42,52.48,52.4,52.45,312232.0,50.2056,50.2631,50.1864,50.2343,312232.0
2024-04-09 14:30:00,52.45,52.49,52.43,52.46,344143.0,50.2343,50.2726,50.2152,50.2439,344143.0
2024-04-09 15:00:00,52.47,52.54,52.39,52.54,354965.0,50.2535,50.3205,50.1769,50.3205,354965.0
2024-04-09 15:30:00,52.54,52.57,52.49,52.56,578745.0,50.3205,50.3493,50.2726,50.3397,578745.0
2024-04-10 09:30:00,51.92,51.99,51.8,51.86,1705217.0,49.7267,49.7938,49.6118,49.6693,1705217.0
2024-04-10 10:00:00,51.85,51.96,51.78,51.91,951367.0,49.6597,49.765,49.5926,49.7171,951367.0
2024-04-10 10:30:00,51.91,51.95,51.78,51.82,1126047.0,49.7171,49.7555,49.5926,49.6309,1126047.0
2024-04-10 11:00:00,51.82,51.82,51.71,51.78,677238.0,49.6309,49.6309,49.5256,49.5926,677238.0
2024-04-10 11:30:00,51.78,51.79,51.7,51.73,569881.0,49.5926,49.6022,49.516,49.5447,569881.0
2024-04-10 12:00:00,51.73,51.76,51.71,51.75,348134.0,49.5447,49.5735,49.5256,49.5639,348134.0
2024-04-10 12:30:00,51.75,51.8,51.73,51.8,312449.0,49.5639,49.6118,49.5447,49.6118,312449.0
2024-04-10 13:00:00,51.79,51.86,51.67,51.77,668912.0,49.6022,49.6693,49.4873,49.5831,668912.0
2024-04-10 13:30:00,51.76,51.82,51.67,51.75,543669.0,49.5735,49.6309,49.4873,49.5639,543669.0
2024-04-10 14:00:00,51.75,51.81,51.71,51.72,492288.0,49.5639,49.6214,49.5256,49.5352,492288.0
2024-04-10 14:30:00,51.72,51.75,51.66,51.67,677463.0,49.5352,49.5639,49.4777,49.4873,677463.0
2024-04-10 15:00:00,51.68,51.8,51.66,51.78,517508.0,49.4969,49.6118,49.4777,49.5926,517508.0
2024-04-10 15:30:00,51.77,51.88,51.74,51.84,632589.0,49.5831,49.6884,49.5543,49.6501,632589.0
2024-04-11 09:30:00,52.19,52.23,52.08,52.09,1674924.0,49.9853,50.0236,49.88,49.8895,1674924.0
2024-04-11 10:00:00,52.09,52.09,51.86,51.88,964375.0,49.8895,49.8895,49.6693,49.6884,964375.0
2024-04-11 10:30:00,51.87,51.91,51.84,51.88,464577.0,49.6788,49.7171,49.6501,49.6884,464577.0
2024-04-11 11:00:00,51.88,51.93,51.87,51.88,424263.0,49.6884,49.7363,49.6788,49.6884,424263.0
2024-04-11 11:30:00,51.88,52.02,51.87,52.02,354026.0,49.6884,49.8225,49.6788,49.8225,354026.0
2024-04-11 12:00:00,52.02,52.03,51.92,51.93,586531.0,49.8225,49.8321,49.7267,49.7363,586531.0
2024-04-11 12:30:00,51.93,52.0,51.92,51.97,339670.0,49.7363,49.8033,49.7267,49.7746,339670.0
2024-04-11 13:00:00,51.96,52.11,51.93,52.1,504358.0,49.765,49.9087,49.7363,49.8991,504358.0
2024-04-11 13:30:00,52.1,52.14,52.05,52.13,412382.0,49.8991,49.9374,49.8512,49.9278,412382.0
2024-04-11 14:00:00,52.12,52.22,52.11,52.18,518482.0,49.9183,50.014,49.9087,49.9757,518482.0
2024-04-11 14:30:00,52.18,52.22,52.15,52.16,555795.0,49.9757,50.014,49.947,49.9566,555795.0
2024-04-11 15:00:00,52.16,52.18,52.14,52.18,724013.0,49.9566,49.9757,49.9374,49.9757,724013.0
2024-04-11 15:30:00,52.17,52.2,52.15,52.15,463135.0,49.9662,49.9949,49.947,49.947,463135.0
2024-04-12 09:30:00,51.49,51.49,51.35,51.37,852350.0,49.3149,49.3149,49.1808,49.2,852350.0
2024-04-12 10:00:00,51.38,51.38,51.19,51.21,1290092.0,49.2095,49.2095,49.0276,49.0467,1290092.0
2024-04-12 10:30:00,51.2,51.24,51.09,51.1,931112.0,49.0371,49.0754,48.9318,48.9414,931112.0
2024-04-12 11:00:00,51.09,51.19,51.08,51.18,855110.0,48.9318,49.0276,48.9222,49.018,855110.0
2024-04-12 11:30:00,51.18,51.25,51.17,51.21,664937.0,49.018,49.085,49.0084,49.0467,664937.0
2024-04-12 12:00:00,51.2,51.23,51.12,51.12,704364.0,49.0371,49.0659,48.9605,48.9605,704364.0
2024-04-12 12:30:00,51.13,51.14,51.04,51.05,993125.0,48.9701,48.9797,48.8839,48.8935,993125.0
2024-04-12 13:00:00,51.06,51.07,51.0,51.02,857889.0,48.903,48.9126,48.8456,48.8647,857889.0
2024-04-12 13:30:00,51.01,51.09,50.97,51.07,604963.0,48.8552,48.9318,48.8168,48.9126,604963.0
2024-04-12 14:00:00,51.06,51.1,51.02,51.03,448166.0,48.903,48.9414,48.8647,48.8743,448166.0
2024-04-12 14:30:00,51.03,51.04,50.97,50.97,483134.0,48.8743,48.8839,48.8168,48.8168,483134.0
2024-04-12 15:00:00,50.97,50.99,50.93,50.97,767646.0,48.8168,48.836,48.7785,48.8168,767646.0
2024-04-12 15:30:00,50.97,51.03,50.95,51.03,624397.0,48.8168,48.8743,48.7977,48.8743,624397.0
2024-04-15 09:30:00,51.3,51.3,51.1,51.13,601873.0,49.1329,49.1329,48.9414,48.9701,601873.0
2024-04-15 10:00:00,51.13,51.15,50.96,50.98,468479.0,48.9701,48.9892,48.8073,48.8264,468479.0
2024-04-15 10:30:00,50.98,51.08,50.95,50.96,800615.0,48.8264,48.9222,48.7977,48.8073,800615.0
2024-04-15 11:00:00,50.96,51.04,50.93,51.03,1095396.0,48.8073,48.8839,48.7785,48.8743,1095396.0
2024-04-15 11:30:00,51.03,51.09,51.0,51.05,380314.0,48.8743,48.9318,48.8456,48.8935,380314.0
2024-04-15 12:00:00,51.05,51.08,50.93,50.94,449594.0,48.8935,48.9222,48.7785,48.7881,449594.0
2024-04-15 12:30:00,50.94,50.95,50.89,50.93,323872.0,48.7881,48.7977,48.7402,48.7785,323872.0
2024-04-15 13:00:00,50.92,50.93,50.7,50.7,307789.0,48.769,48.7785,48.5583,48.5583,307789.0
2024-04-15 13:30:00,50.7,50.72,50.62,50.72,538695.0,48.5583,48.5774,48.4816,48.5774,538695.0
2024-04-15 14:00:00,50.71,50.72,50.63,50.66,585841.0,48.5678,48.5774,48.4912,48.5199,585841.0
2024-04-15 14:30:00,50.65,50.72,50.63,50.66,589708.0,48.5104,48.5774,48.4912,48.5199,589708.0
2024-04-15 15:00:00,50.66,50.67,50.59,50.63,734172.0,48.5199,48.5295,48.4529,48.4912,734172.0
2024-04-15 15:30:00,50.64,50.71,50.63,50.69,718496.0,48.5008,48.5678,48.4912,48.5487,718496.0
2024-04-16 09:30:00,50.03,50.04,49.87,49.96,1058456.0,47.9166,47.9261,47.7633,47.8495,1058456.0
2024-04-16 10:00:00,49.95,50.09,49.92,49.96,1211236.0,47.8399,47.974,47.8112,47.8495,1211236.0
2024-04-16 10:30:00,49.95,50.04,49.91,49.98,1315470.0,47.8399,47.9261,47.8016,47.8687,1315470.0
2024-04-16 11:00:00,49.98,50.08,49.98,50.07,1222858.0,47.8687,47.9644,47.8687,47.9549,1222858.0
2024-04-16 11:30:00,50.07,50.12,50.02,50.06,913823.0,47.9549,48.0028,47.907,47.9453,913823.0
2024-04-16 12:00:00,50.05,50.1,50.01,50.06,550628.0,47.9357,47.9836,47.8974,47.9453,550628.0
2024-04-16 12:30:00,50.06,50.12,50.04,50.09,1236432.0,47.9453,48.0028,47.9261,47.974,1236432.0
2024-04-16 13:00:00,50.1,50.11,50.05,50.05,503507.0,47.9836,47.9932,47.9357,47.9357,503507.0
2024-04-16 13:30:00,50.05,50.12,49.93,50.07,899134.0,47.9357,48.0028,47.8208,47.9549,899134.0
2024-04-16 14:00:00,50.06,50.24,50.0,50.05,495417.0,47.9453,48.1177,47.8878,47.9357,495417.0
2024-04-16 14:30:00,50.05,50.16,50.03,50.15,371900.0,47.9357,48.0411,47.9166,48.0315,371900.0
2024-04-16 15:00:00,50.15,50.15,50.08,50.13,409443.0,48.0315,48.0315,47.9644,48.0123,409443.0
2024-04-16 15:30:00,50.13,50.13,50.02,50.03,498330.0,48.0123,48.0123,47.907,47.9166,498330.0
2024-04-17 09:30:00,50.34,50.35,50.21,50.22,672516.0,48.2135,48.223,48.089,48.0985,672516.0
2024-04-17 10:00:00,50.21,50.22,50.07,50.13,539219.0,48.089,48.0985,47.9549,48.0123,539219.0
2024-04-17 10:30:00,50.14,50.16,50.02,50.05,361333.0,48.0219,48.0411,47.907,47.9357,361333.0
2024-04-17 11:00:00,50.06,50.14,50.05,50.05,541728.0,47.9453,48.0219,47.9357,47.9357,541728.0
2024-04-17 11:30:00,50.05,50.07,50.0,50.05,964499.0,47.9357,47.9549,47.8878,47.9357,964499.0
2024-04-17 12:00:00,50.04,50.05,49.93,50.0,719997.0,47.9261,47.9357,47.8208,47.8878,719997.0
2024-04-17 12:30:00,49.99,50.01,49.89,49.96,525508.0,47.8782,47.8974,47.7825,47.8495,525508.0
2024-04-17 13:00:00,49.95,50.09,49.94,50.07,532759.0,47.8399,47.974,47.8304,47.9549,532759.0
2024-04-17 13:30:00,50.08,50.16,50.05,50.16,266445.0,47.9644,48.0411,47.9357,48.0411,266445.0
2024-04-17 14:00:00,50.15,50.18,50.09,50.09,532893.0,48.0315,48.0602,47.974,47.974,532893.0
2024-04-17 14:30:00,50.1,50.21,50.05,50.07,756858.0,47.9836,48.089,47.9357,47.9549,756858.0
2024-04-17 15:00:00,50.07,50.07,50.0,50.01,436678.0,47.9549,47.9549,47.8878,47.8974,436678.0
2024-04-17 15:30:00,50.02,50.08,50.01,50.02,525632.0,47.907,47.9644,47.8974,47.907,525632.0
2024-04-18 09:30:00,50.32,50.41,50.23,50.33,1061431.0,48.1943,48.2805,48.1081,48.2039,1061431.0
2024-04-18 10:00:00,50.33,50.41,50.26,50.38,463054.0,48.2039,48.2805,48.1368,48.2518,463054.0
2024-04-18 10:30:00,50.38,50.5,50.37,50.43,461792.0,48.2518,48.3667,48.2422,48.2997,461792.0
2024-04-18 11:00:00,50.43,50.54,50.42,50.48,483347.0,48.2997,48.405,48.2901,48.3475,483347.0
2024-04-18 11:30:00,50.48,50.49,50.38,50.42,550453.0,48.3475,48.3571,48.2518,48.2901,550453.0
2024-04-18 12:00:00,50.42,50.45,50.35,50.37,596634.0,48.2901,48.3188,48.223,48.2422,596634.0
2024-04-18 12:30:00,50.37,50.39,50.25,50.26,434115.0,48.2422,48.2614,48.1273,48.1368,434115.0
2024-04-18 13:00:00,50.26,50.3,50.14,50.23,472368.0,48.1368,48.1752,48.0219,48.1081,472368.0
2024-04-18 13:30:00,50.23,50.25,50.15,50.23,212635.0,48.1081,48.1273,48.0315,48.1081,212635.0
2024-04-18 14:00:00,50.22,50.29,50.2,50.25,534232.0,48.0985,48.1656,48.0794,48.1273,534232.0
2024-04-18 14:30:00,50.25,50.26,50.19,50.2,452740.0,48.1273,48.1368,48.0698,48.0794,452740.0
2024-04-18 15:00:00,50.2,50.28,50.2,50.26,863393.0,48.0794,48.156,48.0794,48.1368,863393.0
2024-04-18 15:30:00,50.26,50.31,50.26,50.28,443732.0,48.1368,48.1847,48.1368,48.156,443732.0
2024-04-19 09:30:00,50.04,50.15,50.02,50.08,796231.0,47.9261,48.0315,47.907,47.9644,796231.0
2024-04-19 10:00:00,50.08,50.1,50.01,50.07,925027.0,47.9644,47.9836,47.8974,47.9549,925027.0
2024-04-19 10:30:00,50.08,50.14,50.03,50.12,1477138.0,47.9644,48.0219,47.9166,48.0028,1477138.0
2024-04-19 11:00:00,50.11,50.17,50.08,50.09,943497.0,47.9932,48.0506,47.9644,47.974,943497.0
2024-04-19 11:30:00,50.09,50.12,50.03,50.03,700664.0,47.974,48.0028,47.9166,47.9166,700664.0
2024-04-19 12:00:00,50.04,50.07,49.89,49.9,452675.0,47.9261,47.9549,47.7825,47.7921,452675.0
2024-04-19 12:30:00,49.9,50.06,49.9,50.05,257790.0,47.7921,47.9453,47.7921,47.9357,257790.0
2024-04-19 13:00:00,50.05,50.11,50.03,50.04,297801.0,47.9357,47.9932,47.9166,47.9261,297801.0
2024-04-19 13:30:00,50.04,50.15,50.03,50.09,247149.0,47.9261,48.0315,47.9166,47.974,247149.0
2024-04-19 14:00:00,50.09,50.09,50.0,50.02,293584.0,47.974,47.974,47.8878,47.907,293584.0
2024-04-19 14:30:00,50.01,50.05,49.94,50.0,351388.0,47.8974,47.9357,47.8304,47.8878,351388.0
2024-04-19 15:00:00,50.0,50.07,49.98,50.04,565016.0,47.8878,47.9549,47.8687,47.9261,565016.0
2024-04-19 15:30:00,50.03,50.05,49.96,50.05,596845.0,47.9166,47.9357,47.8495,47.9357,596845.0
2024-04-22 09:30:00,50.11,50.25,50.05,50.2,620885.0,47.9932,48.1273,47.9357,48.0794,620885.0
2024-04-22 10:00:00,50.2,50.28,50.19,50.22,465309.0,48.0794,48.156,48.0698,48.0985,465309.0
2024-04-22 10:30:00,50.22,50.29,50.21,50.23,435589.0,48.0985,48.1656,48.089,48.1081,435589.0
2024-04-22 11:00:00,50.23,50.26,50.18,50.26,1936512.0,48.1081,48.1368,48.0602,48.1368,1936512.0
2024-04-22 11:30:00,50.26,50.31,50.24,50.31,514768.0,48.1368,48.1847,48.1177,48.1847,514768.0
2024-04-22 12:00:00,50.31,50.38,50.29,50.35,522264.0,48.1847,48.2518,48.1656,48.223,522264.0
2024-04-22 12:30:00,50.35,50.4,50.32,50.4,430445.0,48.223,48.2709,48.1943,48.2709,430445.0
2024-04-22 13:00:00,50.4,50.49,50.39,50.48,426196.0,48.2709,48.3571,48.2614,48.3475,426196.0
2024-04-22 13:30:00,50.48,50.59,50.48,50.58,338606.0,48.3475,48.4529,48.3475,48.4433,338606.0
2024-04-22 14:00:00,50.58,50.61,50.56,50.6,342459.0,48.4433,48.4721,48.4242,48.4625,342459.0
2024-04-22 14:30:00,50.6,50.61,50.52,50.57,349522.0,48.4625,48.4721,48.3859,48.4337,349522.0
2024-04-22 15:00:00,50.56,50.57,50.52,50.55,455901.0,48.4242,48.4337,48.3859,48.4146,455901.0
2024-04-22 15:30:00,50.54,50.59,50.49,50.54,1295539.0,48.405,48.4529,48.3571,48.405,1295539.0
2024-04-23 09:30:00,50.58,50.82,50.56,50.8,694881.0,48.4433,48.6732,48.4242,48.654,694881.0
2024-04-23 10:00:00,50.81,50.85,50.74,50.84,630034.0,48.6636,48.7019,48.5966,48.6923,630034.0
2024-04-23 10:30:00,50.84,50.88,50.8,50.81,559800.0,48.6923,48.7307,48.654,48.6636,559800.0
2024-04-23 11:00:00,50.81,50.89,50.77,50.88,3188562.0,48.6636,48.7402,48.6253,48.7307,3188562.0
2024-04-23 11:30:00,50.88,50.89,50.82,50.83,774667.0,48.7307,48.7402,48.6732,48.6828,774667.0
2024-04-23 12:00:00,50.83,50.91,50.82,50.91,821054.0,48.6828,48.7594,48.6732,48.7594,821054.0
2024-04-23 12:30:00,50.91,50.93,50.89,50.92,561626.0,48.7594,48.7785,48.7402,48.769,561626.0
2024-04-23 13:00:00,50.92,50.96,50.9,50.95,456023.0,48.769,48.8073,48.7498,48.7977,456023.0
2024-04-23 13:30:00,50.96,50.98,50.93,50.96,318944.0,48.8073,48.8264,48.7785,48.8073,318944.0
2024-04-23 14:00:00,50.96,50.97,50.93,50.97,564271.0,48.8073,48.8168,48.7785,48.8168,564271.0
2024-04-23 14:30:00,50.97,50.99,50.94,50.98,420864.0,48.8168,48.836,48.7881,48.8264,420864.0
2024-04-23 15:00:00,50.98,50.99,50.95,50.99,1066439.0,48.8264,48.836,48.7977,48.836,1066439.0
2024-04-23 15:30:00,50.98,51.0,50.95,50.97,2694831.0,48.8264,48.8456,48.7977,48.8168,2694831.0
2024-04-24 09:30:00,51.25,51.27,51.12,51.13,600789.0,49.085,49.1042,48.9605,48.9701,600789.0
2024-04-24 10:00:00,51.14,51.17,51.1,51.14,454194.0,48.9797,49.0084,48.9414,48.9797,454194.0
2024-04-24 10:30:00,51.14,51.16,51.04,51.07,724089.0,48.9797,48.9988,48.8839,48.9126,724089.0
2024-04-24 11:00:00,51.07,51.09,50.98,51.02,566051.0,48.9126,48.9318,48.8264,48.8647,566051.0
2024-04-24 11:30:00,51.02,51.06,50.97,50.99,785668.0,48.8647,48.903,48.8168,48.836,785668.0
2024-04-24 12:00:00,50.98,51.03,50.98,51.02,696272.0,48.8264,48.8743,48.8264,48.8647,696272.0
2024-04-24 12:30:00,51.02,51.06,50.97,51.05,679882.0,48.8647,48.903,48.8168,48.8935,679882.0
2024-04-24 13:00:00,51.05,51.1,51.04,51.09,585966.0,48.8935,48.9414,48.8839,48.9318,585966.0
2024-04-24 13:30:00,51.09,51.15,51.09,51.14,590751.0,48.9318,48.9892,48.9318,48.9797,590751.0
2024-04-24 14:00:00,51.14,51.14,51.07,51.09,258679.0,48.9797,48.9797,48.9126,48.9318,258679.0
2024-04-24 14:30:00,51.09,51.13,51.06,51.09,375206.0,48.9318,48.9701,48.903,48.9318,375206.0
2024-04-24 15:00:00,51.1,51.16,51.07,51.14,426750.0,48.9414,48.9988,48.9126,48.9797,426750.0
2024-04-24 15:30:00,51.14,51.15,51.12,51.14,682621.0,48.9797,48.9892,48.9605,48.9797,682621.0
2024-04-25 09:30:00,50.75,50.82,50.69,50.75,1036550.0,48.6061,48.6732,48.5487,48.6061,1036550.0
2024-04-25 10:00:00,50.75,50.99,50.7,50.98,833173.0,48.6061,48.836,48.5583,48.8264,833173.0
2024-04-25 10:30:00,50.98,50.99,50.86,50.9,476191.0,48.8264,48.836,48.7115,48.7498,476191.0
2024-04-25 11:00:00,50.89,51.04,50.88,51.03,528232.0,48.7402,48.8839,48.7307,48.8743,528232.0
2024-04-25 11:30:00,51.03,51.05,50.98,51.05,488792.0,48.8743,48.8935,48.8264,48.8935,488792.0
2024-04-25 12:00:00,51.04,51.08,51.02,51.08,523839.0,48.8839,48.9222,48.8647,48.9222,523839.0
2024-04-25 12:30:00,51.08,51.15,51.04,51.14,403262.0,48.9222,48.9892,48.8839,48.9797,403262.0
2024-04-25 13:00:00,51.14,51.19,51.13,51.19,514970.0,48.9797,49.0276,48.9701,49.0276,514970.0
2024-04-25 13:30:00,51.19,51.28,51.17,51.27,655172.0,49.0276,49.1138,49.0084,49.1042,655172.0
2024-04-25 14:00:00,51.27,51.27,51.18,51.18,602293.0,49.1042,49.1042,49.018,49.018,602293.0
2024-04-25 14:30:00,51.17,51.22,51.16,51.21,656222.0,49.0084,49.0563,48.9988,49.0467,656222.0
2024-04-25 15:00:00,51.22,51.3,51.21,51.29,646229.0,49.0563,49.1329,49.0467,49.1233,646229.0
2024-04-25 15:30:00,51.28,51.29,51.22,51.25,629780.0,49.1138,49.1233,49.0563,49.085,629780.0
2024-04-26 09:30:00,51.59,51.8,51.59,51.74,805252.0,49.4107,49.6118,49.4107,49.5543,805252.0
2024-04-26 10:00:00,51.74,51.76,51.68,51.69,686010.0,49.5543,49.5735,49.4969,49.5064,686010.0
2024-04-26 10:30:00,51.68,51.71,51.64,51.7,469407.0,49.4969,49.5256,49.4585,49.516,469407.0
2024-04-26 11:00:00,51.7,51.73,51.63,51.65,474965.0,49.516,49.5447,49.449,49.4681,474965.0
2024-04-26 11:30:00,51.65,51.7,51.63,51.7,695013.0,49.4681,49.516,49.449,49.516,695013.0
2024-04-26 12:00:00,51.7,51.7,51.66,51.7,538656.0,49.516,49.516,49.4777,49.516,538656.0
2024-04-26 12:30:00,51.7,51.72,51.68,51.72,350248.0,49.516,49.5352,49.4969,49.5352,350248.0
2024-04-26 13:00:00,51.72,51.75,51.71,51.75,419417.0,49.5352,49.5639,49.5256,49.5639,419417.0
2024-04-26 13:30:00,51.75,51.78,51.73,51.75,305056.0,49.5639,49.5926,49.5447,49.5639,305056.0
2024-04-26 14:00:00,51.75,51.77,51.74,51.75,301197.0,49.5639,49.5831,49.5543,49.5639,301197.0
2024-04-26 14:30:00,51.75,51.79,51.73,51.79,554612.0,49.5639,49.6022,49.5447,49.6022,554612.0
2024-04-26 15:00:00,51.79,51.81,51.78,51.81,536130.0,49.6022,49.6214,49.5926,49.6214,536130.0
2024-04-26 15:30:00,51.8,51.81,51.77,51.79,846299.0,49.6118,49.6214,49.5831,49.6022,846299.0
2024-04-29 09:30:00,52.06,52.15,52.02,52.08,1301186.0,49.8608,49.947,49.8225,49.88,1301186.0
2024-04-29 10:00:00,52.09,52.16,52.06,52.12,905018.0,49.8895,49.9566,49.8608,49.9183,905018.0
2024-04-29 10:30:00,52.12,52.2,52.09,52.2,760690.0,49.9183,49.9949,49.8895,49.9949,760690.0
2024-04-29 11:00:00,52.2,52.2,52.16,52.17,669209.0,49.9949,49.9949,49.9566,49.9662,669209.0
2024-04-29 11:30:00,52.18,52.19,52.13,52.19,369674.0,49.9757,49.9853,49.9278,49.9853,369674.0
2024-04-29 12:00:00,52.19,52.29,52.18,52.28,435924.0,49.9853,50.0811,49.9757,50.0715,435924.0
2024-04-29 12:30:00,52.28,52.31,52.25,52.29,477951.0,50.0715,50.1002,50.0428,50.0811,477951.0
2024-04-29 13:00:00,52.29,52.34,52.27,52.33,312877.0,50.0811,50.129,50.0619,50.1194,312877.0
2024-04-29 13:30:00,52.33,52.34,52.27,52.29,330466.0,50.1194,50.129,50.0619,50.0811,330466.0
2024-04-29 14:00:00,52.29,52.31,52.25,52.29,546084.0,50.0811,50.1002,50.0428,50.0811,546084.0
2024-04-29 14:30:00,52.29,52.32,52.24,52.3,335464.0,50.0811,50.1098,50.0332,50.0907,335464.0
2024-04-29 15:00:00,52.3,52.31,52.19,52.24,1797482.0,50.0907,50.1002,49.9853,50.0332,1797482.0
2024-04-29 15:30:00,52.24,52.33,52.22,52.33,661280.0,50.0332,50.1194,50.014,50.1194,661280.0
2024-04-30 09:30:00,51.88,52.02,51.88,52.0,652350.0,49.6884,49.8225,49.6884,49.8033,652350.0
2024-04-30 10:00:00,52.0,52.04,51.93,51.98,444961.0,49.8033,49.8416,49.7363,49.7842,444961.0
2024-04-30 10:30:00,51.98,52.0,51.92,51.93,583414.0,49.7842,49.8033,49.7267,49.7363,583414.0
2024-04-30 11:00:00,51.93,51.96,51.79,51.86,799885.0,49.7363,49.765,49.6022,49.6693,799885.0
2024-04-30 11:30:00,51.86,51.87,51.78,51.84,759810.0,49.6693,49.6788,49.5926,49.6501,759810.0
2024-04-30 12:00:00,51.84,51.84,51.79,51.81,343534.0,49.6501,49.6501,49.6022,49.6214,343534.0
2024-04-30 12:30:00,51.81,51.81,51.72,51.72,437942.0,49.6214,49.6214,49.5352,49.5352,437942.0
2024-04-30 13:00:00,51.72,51.77,51.7,51.75,361552.0,49.5352,49.5831,49.516,49.5639,361552.0
2024-04-30 13:30:00,51.74,51.78,51.73,51.78,372802.0,49.5543,49.5926,49.5447,49.5926,372802.0
2024-04-30 14:00:00,51.78,51.8,51.72,51.73,237800.0,49.5926,49.6118,49.5352,49.5447,237800.0
2024-04-30 14:30:00,51.73,51.79,51.7,51.73,452924.0,49.5447,49.6022,49.516,49.5447,452924.0
2024-04-30 15:00:00,51.73,51.75,51.68,51.72,709279.0,49.5447,49.5639,49.4969,49.5352,709279.0
2024-04-30 15:30:00,51.72,51.74,51.62,51.65,2029285.0,49.5352,49.5543,49.4394,49.4681,2029285.0
2024-05-01 09:30:00,51.7,51.85,51.64,51.69,634839.0,49.516,49.6597,49.4585,49.5064,634839.0
2024-05-01 10:00:00,51.7,51.81,51.64,51.8,998084.0,49.516,49.6214,49.4585,49.6118,998084.0
2024-05-01 10:30:00,51.8,51.85,51.73,51.81,632030.0,49.6118,49.6597,49.5447,49.6214,632030.0
2024-05-01 11:00:00,51.8,51.81,51.67,51.73,613407.0,49.6118,49.6214,49.4873,49.5447,613407.0
2024-05-01 11:30:00,51.74,51.77,51.64,51.67,716838.0,49.5543,49.5831,49.4585,49.4873,716838.0
2024-05-01 12:00:00,51.66,51.75,51.63,51.74,910615.0,49.4777,49.5639,49.449,49.5543,910615.0
2024-05-01 12:30:00,51.74,51.74,51.66,51.69,810693.0,49.5543,49.5543,49.4777,49.5064,810693.0
2024-05-01 13:00:00,51.7,51.7,51.63,51.67,343849.0,49.516,49.516,49.449,49.4873,343849.0
2024-05-01 13:30:00,51.66,51.76,51.66,51.76,435688.0,49.4777,49.5735,49.4777,49.5735,435688.0
2024-05-01 14:00:00,51.76,51.93,51.72,51.92,957811.0,49.5735,49.7363,49.5352,49.7267,957811.0
2024-05-01 14:30:00,51.92,52.24,51.75,52.17,1157278.0,49.7267,50.0332,49.5639,49.9662,1157278.0
2024-05-01 15:00:00,52.18,52.26,51.96,52.04,1285799.0,49.9757,50.0524,49.765,49.8416,1285799.0
2024-05-01 15:30:00,52.04,52.04,51.66,51.66,1811469.0,49.8416,49.8416,49.4777,49.4777,1811469.0
2024-05-02 09:30:00,52.39,52.45,52.34,52.38,1967516.0,50.1769,50.2343,50.129,50.1673,1967516.0
2024-05-02 10:00:00,52.38,52.42,52.22,52.41,740108.0,50.1673,50.2056,50.014,50.196,740108.0
2024-05-02 10:30:00,52.42,52.53,52.38,52.51,803081.0,50.2056,50.311,50.1673,50.2918,803081.0
2024-05-02 11:00:00,52.51,52.58,52.49,52.57,432401.0,50.2918,50.3588,50.2726,50.3493,432401.0
2024-05-02 11:30:00,52.58,52.68,52.54,52.68,4703364.0,50.3588,50.4546,50.3205,50.4546,4703364.0
2024-05-02 12:00:00,52.67,52.73,52.64,52.73,2386523.0,50.445,50.5025,50.4163,50.5025,2386523.0
2024-05-02 12:30:00,52.74,52.82,52.72,52.8,705544.0,50.5121,50.5887,50.4929,50.5695,705544.0
2024-05-02 13:00:00,52.81,52.93,52.8,52.93,877881.0,50.5791,50.6941,50.5695,50.6941,877881.0
2024-05-02 13:30:00,52.93,53.0,52.9,52.98,556080.0,50.6941,50.7611,50.6653,50.7419,556080.0
2024-05-02 14:00:00,52.99,53.08,52.97,53.0,873995.0,50.7515,50.8377,50.7324,50.7611,873995.0
2024-05-02 14:30:00,53.0,53.09,52.99,53.08,994993.0,50.7611,50.8473,50.7515,50.8377,994993.0
2024-05-02 15:00:00,53.08,53.08,53.02,53.03,680572.0,50.8377,50.8377,50.7803,50.7898,680572.0
2024-05-02 15:30:00,53.03,53.04,52.94,52.98,1656118.0,50.7898,50.7994,50.7036,50.7419,1656118.0
2024-05-03 09:30:00,53.29,53.34,53.16,53.28,632491.0,51.0388,51.0867,50.9143,51.0293,632491.0
2024-05-03 10:00:00,53.28,53.43,53.08,53.15,1036130.0,51.0293,51.1729,50.8377,50.9048,1036130.0
2024-05-03 10:30:00,53.15,53.21,53.11,53.2,593662.0,50.9048,50.9622,50.8664,50.9526,593662.0
2024-05-03 11:00:00,53.2,53.25,53.14,53.24,716098.0,50.9526,51.0005,50.8952,50.991,716098.0
2024-05-03 11:30:00,53.24,53.3,53.21,53.22,822385.0,50.991,51.0484,50.9622,50.9718,822385.0
2024-05-03 12:00:00,53.22,53.26,53.21,53.25,652063.0,50.9718,51.0101,50.9622,51.0005,652063.0
2024-05-03 12:30:00,53.25,53.28,53.22,53.22,603490.0,51.0005,51.0293,50.9718,50.9718,603490.0
2024-05-03 13:00:00,53.23,53.29,53.22,53.29,570833.0,50.9814,51.0388,50.9718,51.0388,570833.0
2024-05-03 13:30:00,53.29,53.35,53.27,53.33,516740.0,51.0388,51.0963,51.0197,51.0772,516740.0
2024-05-03 14:00:00,53.33,53.4,53.32,53.39,383243.0,51.0772,51.1442,51.0676,51.1346,383243.0
2024-05-03 14:30:00,53.39,53.41,53.36,53.39,455815.0,51.1346,51.1538,51.1059,51.1346,455815.0
2024-05-03 15:00:00,53.38,53.41,53.36,53.41,543760.0,51.125,51.1538,51.1059,51.1538,543760.0
2024-05-03 15:30:00,53.41,53.45,53.37,53.45,737782.0,51.1538,51.1921,51.1155,51.1921,737782.0
2024-05-06 09:30:00,53.39,53.46,53.36,53.44,820636.0,51.1346,51.2017,51.1059,51.1825,820636.0
2024-05-06 10:00:00,53.44,53.46,53.36,53.45,813100.0,51.1825,51.2017,51.1059,51.1921,813100.0
2024-05-06 10:30:00,53.45,53.47,53.36,53.39,697820.0,51.1921,51.2112,51.1059,51.1346,697820.0
2024-05-06 11:00:00,53.38,53.39,53.32,53.34,818054.0,51.125,51.1346,51.0676,51.0867,818054.0
2024-05-06 11:30:00,53.34,53.43,53.34,53.42,390115.0,51.0867,51.1729,51.0867,51.1634,390115.0
2024-05-06 12:00:00,53.42,53.42,53.35,53.38,299246.0,51.1634,51.1634,51.0963,51.125,299246.0
2024-05-06 12:30:00,53.38,53.44,53.36,53.44,317602.0,51.125,51.1825,51.1059,51.1825,317602.0
2024-05-06 13:00:00,53.45,53.45,53.38,53.41,778902.0,51.1921,51.1921,51.125,51.1538,778902.0
2024-05-06 13:30:00,53.41,53.46,53.41,53.46,308896.0,51.1538,51.2017,51.1538,51.2017,308896.0
2024-05-06 14:00:00,53.45,53.48,53.44,53.47,485414.0,51.1921,51.2208,51.1825,51.2112,485414.0
2024-05-06 14:30:00,53.47,53.47,53.39,53.41,480198.0,51.2112,51.2112,51.1346,51.1538,480198.0
2024-05-06 15:00:00,53.41,53.42,53.36,53.37,398095.0,51.1538,51.1634,51.1059,51.1155,398095.0
2024-05-06 15:30:00,53.36,53.47,53.35,53.47,720746.0,51.1059,51.2112,51.0963,51.2112,720746.0
2024-05-07 09:30:00,53.2,53.21,53.12,53.13,519476.0,50.9526,50.9622,50.876,50.8856,519476.0
2024-05-07 10:00:00,53.12,53.17,53.1,53.13,354077.0,50.876,50.9239,50.8569,50.8856,354077.0
2024-05-07 10:30:00,53.13,53.22,53.13,53.21,367794.0,50.8856,50.9718,50.8856,50.9622,367794.0
2024-05-07 11:00:00,53.21,53.25,53.2,53.2,887717.0,50.9622,51.0005,50.9526,50.9526,887717.0
2024-05-07 11:30:00,53.21,53.22,53.16,53.19,1205674.0,50.9622,50.9718,50.9143,50.9431,1205674.0
2024-05-07 12:00:00,53.19,53.21,53.18,53.19,992867.0,50.9431,50.9622,50.9335,50.9431,992867.0
2024-05-07 12:30:00,53.19,53.2,53.14,53.16,641582.0,50.9431,50.9526,50.8952,50.9143,641582.0
2024-05-07 13:00:00,53.16,53.2,53.14,53.2,384989.0,50.9143,50.9526,50.8952,50.9526,384989.0
2024-05-07 13:30:00,53.2,53.2,53.08,53.09,384185.0,50.9526,50.9526,50.8377,50.8473,384185.0
2024-05-07 14:00:00,53.1,53.12,53.07,53.09,344931.0,50.8569,50.876,50.8281,50.8473,344931.0
2024-05-07 14:30:00,53.09,53.1,53.05,53.09,398526.0,50.8473,50.8569,50.809,50.8473,398526.0
2024-05-07 15:00:00,53.09,53.11,53.08,53.11,435999.0,50.8473,50.8664,50.8377,50.8664,435999.0
2024-05-07 15:30:00,53.11,53.14,53.1,53.11,606675.0,50.8664,50.8952,50.8569,50.8664,606675.0
2024-05-08 09:30:00,52.8,53.04,52.79,53.04,716178.0,50.5695,50.7994,50.56,50.7994,716178.0
2024-05-08 10:00:00,53.04,53.13,53.03,53.12,569874.0,50.7994,50.8856,50.7898,50.876,569874.0
2024-05-08 10:30:00,53.11,53.13,53.09,53.1,432055.0,50.8664,50.8856,50.8473,50.8569,432055.0
2024-05-08 11:00:00,53.09,53.12,52.99,53.06,640743.0,50.8473,50.876,50.7515,50.8186,640743.0
2024-05-08 11:30:00,53.05,53.09,53.04,53.07,861996.0,50.809,50.8473,50.7994,50.8281,861996.0
2024-05-08 12:00:00,53.06,53.09,53.05,53.08,396991.0,50.8186,50.8473,50.809,50.8377,396991.0
2024-05-08 12:30:00,53.08,53.1,53.04,53.08,194693.0,50.8377,50.8569,50.7994,50.8377,194693.0
2024-05-08 13:00:00,53.07,53.08,53.03,53.07,296375.0,50.8281,50.8377,50.7898,50.8281,296375.0
2024-05-08 13:30:00,53.07,53.11,53.06,53.09,247418.0,50.8281,50.8664,50.8186,50.8473,247418.0
2024-05-08 14:00:00,53.09,53.11,53.07,53.1,274297.0,50.8473,50.8664,50.8281,50.8569,274297.0
2024-05-08 14:30:00,53.11,53.12,53.07,53.08,318114.0,50.8664,50.876,50.8281,50.8377,318114.0
2024-05-08 15:00:00,53.08,53.12,53.05,53.1,371181.0,50.8377,50.876,50.809,50.8569,371181.0
2024-05-08 15:30:00,53.09,53.12,53.09,53.09,568951.0,50.8473,50.876,50.8473,50.8473,568951.0
2024-05-09 09:30:00,53.06,53.1,52.94,53.01,604898.0,50.8186,50.8569,50.7036,50.7707,604898.0
2024-05-09 10:00:00,53.0,53.11,52.99,53.1,567036.0,50.7611,50.8664,50.7515,50.8569,567036.0
2024-05-09 10:30:00,53.1,53.15,53.09,53.15,1042194.0,50.8569,50.9048,50.8473,50.9048,1042194.0
2024-05-09 11:00:00,53.15,53.19,53.12,53.16,412379.0,50.9048,50.9431,50.876,50.9143,412379.0
2024-05-09 11:30:00,53.16,53.19,53.12,53.14,685711.0,50.9143,50.9431,50.876,50.8952,685711.0
2024-05-09 12:00:00,53.13,53.16,53.11,53.14,698803.0,50.8856,50.9143,50.8664,50.8952,698803.0
2024-05-09 12:30:00,53.13,53.16,53.1,53.13,597828.0,50.8856,50.9143,50.8569,50.8856,597828.0
2024-05-09 13:00:00,53.13,53.18,53.11,53.18,451539.0,50.8856,50.9335,50.8664,50.9335,451539.0
2024-05-09 13:30:00,53.18,53.2,53.14,53.2,743050.0,50.9335,50.9526,50.8952,50.9526,743050.0
2024-05-09 14:00:00,53.19,53.22,53.17,53.22,287926.0,50.9431,50.9718,50.9239,50.9718,287926.0
2024-05-09 14:30:00,53.22,53.25,53.2,53.24,252801.0,50.9718,51.0005,50.9526,50.991,252801.0
2024-05-09 15:00:00,53.24,53.27,53.22,53.23,355918.0,50.991,51.0197,50.9718,50.9814,355918.0
2024-05-09 15:30:00,53.23,53.26,53.22,53.26,1414986.0,50.9814,51.0101,50.9718,51.0101,1414986.0
2024-05-10 09:30:00,53.56,53.62,53.49,53.55,525056.0,51.2974,51.3549,51.2304,51.2879,525056.0
2024-05-10 10:00:00,53.55,53.55,53.37,53.37,1092900.0,51.2879,51.2879,51.1155,51.1155,1092900.0
2024-05-10 10:30:00,53.37,53.4,53.3,53.33,1007835.0,51.1155,51.1442,51.0484,51.0772,1007835.0
2024-05-10 11:00:00,53.33,53.36,53.31,53.35,1033423.0,51.0772,51.1059,51.058,51.0963,1033423.0
2024-05-10 11:30:00,53.34,53.35,53.26,53.3,684794.0,51.0867,51.0963,51.0101,51.0484,684794.0
2024-05-10 12:00:00,53.3,53.32,53.26,53.3,603337.0,51.0484,51.0676,51.0101,51.0484,603337.0
2024-05-10 12:30:00,53.3,53.35,53.28,53.33,509344.0,51.0484,51.0963,51.0293,51.0772,509344.0
2024-05-10 13:00:00,53.33,53.33,53.24,53.28,786174.0,51.0772,51.0772,50.991,51.0293,786174.0
2024-05-10 13:30:00,53.28,53.33,53.27,53.33,243387.0,51.0293,51.0772,51.0197,51.0772,243387.0
2024-05-10 14:00:00,53.32,53.33,53.28,53.3,442583.0,51.0676,51.0772,51.0293,51.0484,442583.0
2024-05-10 14:30:00,53.29,53.31,53.27,53.29,671183.0,51.0388,51.058,51.0197,51.0388,671183.0
2024-05-10 15:00:00,53.29,53.32,53.27,53.3,482245.0,51.0388,51.0676,51.0197,51.0484,482245.0
2024-05-10 15:30:00,53.3,53.32,53.28,53.32,608644.0,51.0484,51.0676,51.0293,51.0676,608644.0
2024-05-13 09:30:00,53.65,53.84,53.63,53.83,918511.0,51.3836,51.5656,51.3645,51.556,918511.0
2024-05-13 10:00:00,53.82,53.83,53.74,53.78,761327.0,51.5465,51.556,51.4698,51.5081,761327.0
2024-05-13 10:30:00,53.77,53.78,53.73,53.75,715731.0,51.4986,51.5081,51.4603,51.4794,715731.0
2024-05-13 11:00:00,53.75,53.76,53.69,53.71,638105.0,51.4794,51.489,51.4219,51.4411,638105.0
2024-05-13 11:30:00,53.7,53.72,53.67,53.71,806814.0,51.4315,51.4507,51.4028,51.4411,806814.0
2024-05-13 12:00:00,53.7,53.74,53.7,53.72,489898.0,51.4315,51.4698,51.4315,51.4507,489898.0
2024-05-13 12:30:00,53.72,53.72,53.7,53.71,353254.0,51.4507,51.4507,51.4315,51.4411,353254.0
2024-05-13 13:00:00,53.7,53.7,53.61,53.67,402269.0,51.4315,51.4315,51.3453,51.4028,402269.0
2024-05-13 13:30:00,53.68,53.68,53.63,53.67,316378.0,51.4124,51.4124,51.3645,51.4028,316378.0
2024-05-13 14:00:00,53.67,53.69,53.65,53.69,295886.0,51.4028,51.4219,51.3836,51.4219,295886.0
2024-05-13 14:30:00,53.68,53.69,53.67,53.69,335229.0,51.4124,51.4219,51.4028,51.4219,335229.0
2024-05-13 15:00:00,53.69,53.7,53.67,53.69,553565.0,51.4219,51.4315,51.4028,51.4219,553565.0
2024-05-13 15:30:00,53.69,53.7,53.66,53.69,657754.0,51.4219,51.4315,51.3932,51.4219,657754.0
2024-05-14 09:30:00,53.73,53.87,53.71,53.85,1035205.0,51.4603,51.5943,51.4411,51.5752,1035205.0
2024-05-14 10:00:00,53.84,53.88,53.79,53.82,519869.0,51.5656,51.6039,51.5177,51.5465,519869.0
2024-05-14 10:30:00,53.82,53.9,53.77,53.89,383474.0,51.5465,51.6231,51.4986,51.6135,383474.0
2024-05-14 11:00:00,53.88,53.92,53.87,53.91,311004.0,51.6039,51.6422,51.5943,51.6327,311004.0
2024-05-14 11:30:00,53.91,53.92,53.86,53.87,329629.0,51.6327,51.6422,51.5848,51.5943,329629.0
2024-05-14 12:00:00,53.87,53.88,53.84,53.87,365149.0,51.5943,51.6039,51.5656,51.5943,365149.0
2024-05-14 12:30:00,53.87,53.9,53.86,53.88,304859.0,51.5943,51.6231,51.5848,51.6039,304859.0
2024-05-14 13:00:00,53.89,53.89,53.84,53.88,343766.0,51.6135,51.6135,51.5656,51.6039,343766.0
2024-05-14 13:30:00,53.88,53.89,53.85,53.86,254951.0,51.6039,51.6135,51.5752,51.5848,254951.0
2024-05-14 14:00:00,53.86,53.93,53.85,53.91,317067.0,51.5848,51.6518,51.5752,51.6327,317067.0
2024-05-14 14:30:00,53.91,53.96,53.9,53.92,377036.0,51.6327,51.6805,51.6231,51.6422,377036.0
2024-05-14 15:00:00,53.93,53.95,53.92,53.94,388623.0,51.6518,51.671,51.6422,51.6614,388623.0
2024-05-14 15:30:00,53.94,53.99,53.93,53.96,410290.0,51.6614,51.7093,51.6518,51.6805,410290.0
2024-05-15 09:30:00,54.35,54.35,54.1,54.14,817593.0,52.0541,52.0541,51.8146,51.8529,817593.0
2024-05-15 10:00:00,54.15,54.23,54.12,54.2,515197.0,51.8625,51.9391,51.8338,51.9104,515197.0
2024-05-15 10:30:00,54.21,54.38,54.2,54.38,676339.0,51.92,52.0828,51.9104,52.0828,676339.0
2024-05-15 11:00:00,54.38,54.48,54.37,54.48,681674.0,52.0828,52.1786,52.0732,52.1786,681674.0
2024-05-15 11:30:00,54.48,54.53,54.38,54.38,772069.0,52.1786,52.2265,52.0828,52.0828,772069.0
2024-05-15 12:00:00,54.38,54.43,54.35,54.43,428268.0,52.0828,52.1307,52.0541,52.1307,428268.0
2024-05-15 12:30:00,54.43,54.49,54.42,54.48,811335.0,52.1307,52.1882,52.1211,52.1786,811335.0
2024-05-15 13:00:00,54.48,54.51,54.46,54.49,1157306.0,52.1786,52.2073,52.1594,52.1882,1157306.0
2024-05-15 13:30:00,54.49,54.55,54.48,54.55,635837.0,52.1882,52.2456,52.1786,52.2456,635837.0
2024-05-15 14:00:00,54.55,54.55,54.49,54.52,512976.0,52.2456,52.2456,52.1882,52.2169,512976.0
2024-05-15 14:30:00,54.52,54.52,54.48,54.52,434757.0,52.2169,52.2169,52.1786,52.2169,434757.0
2024-05-15 15:00:00,54.51,54.54,54.5,54.53,588126.0,52.2073,52.236,52.1977,52.2265,588126.0
2024-05-15 15:30:00,54.53,54.55,54.49,54.53,662862.0,52.2265,52.2456,52.1882,52.2265,662862.0
2024-05-16 09:30:00,54.53,54.6,54.5,54.56,489456.0,52.2265,52.2935,52.1977,52.2552,489456.0
2024-05-16 10:00:00,54.55,54.74,54.53,54.72,602883.0,52.2456,52.4276,52.2265,52.4084,602883.0
2024-05-16 10:30:00,54.72,54.79,54.67,54.78,472651.0,52.4084,52.4755,52.3605,52.4659,472651.0
2024-05-16 11:00:00,54.78,54.8,54.69,54.71,1131795.0,52.4659,52.4851,52.3797,52.3989,1131795.0
2024-05-16 11:30:00,54.7,54.73,54.66,54.72,1027683.0,52.3893,52.418,52.351,52.4084,1027683.0
2024-05-16 12:00:00,54.72,54.72,54.67,54.7,1410117.0,52.4084,52.4084,52.3605,52.3893,1410117.0
2024-05-16 12:30:00,54.69,54.71,54.65,54.69,796165.0,52.3797,52.3989,52.3414,52.3797,796165.0
2024-05-16 13:00:00,54.69,54.74,54.66,54.71,977068.0,52.3797,52.4276,52.351,52.3989,977068.0
2024-05-16 13:30:00,54.71,54.73,54.66,54.7,716762.0,52.3989,52.418,52.351,52.3893,716762.0
2024-05-16 14:00:00,54.69,54.71,54.64,54.68,352377.0,52.3797,52.3989,52.3318,52.3701,352377.0
2024-05-16 14:30:00,54.69,54.72,54.68,54.7,255059.0,52.3797,52.4084,52.3701,52.3893,255059.0
2024-05-16 15:00:00,54.7,54.74,54.69,54.73,317470.0,52.3893,52.4276,52.3797,52.418,317470.0
2024-05-16 15:30:00,54.73,54.73,54.66,54.67,849132.0,52.418,52.418,52.351,52.3605,849132.0
2024-05-17 09:30:00,54.76,54.82,54.66,54.78,999849.0,52.4467,52.5042,52.351,52.4659,999849.0
2024-05-17 10:00:00,54.78,54.97,54.77,54.97,386123.0,52.4659,52.6479,52.4563,52.6479,386123.0
2024-05-17 10:30:00,54.96,55.04,54.95,55.0,425714.0,52.6383,52.7149,52.6287,52.6766,425714.0
2024-05-17 11:00:00,54.99,55.0,54.94,54.97,493095.0,52.667,52.6766,52.6191,52.6479,493095.0
2024-05-17 11:30:00,54.97,54.98,54.88,54.91,789675.0,52.6479,52.6575,52.5617,52.5904,789675.0
2024-05-17 12:00:00,54.9,54.94,54.9,54.92,834237.0,52.5808,52.6191,52.5808,52.6,834237.0
2024-05-17 12:30:00,54.93,54.97,54.92,54.97,412820.0,52.6096,52.6479,52.6,52.6479,412820.0
2024-05-17 13:00:00,54.96,54.99,54.94,54.98,653419.0,52.6383,52.667,52.6191,52.6575,653419.0
2024-05-17 13:30:00,54.98,54.99,54.95,54.96,374089.0,52.6575,52.667,52.6287,52.6383,374089.0
2024-05-17 14:00:00,54.96,54.96,54.86,54.89,604695.0,52.6383,52.6383,52.5425,52.5713,604695.0
2024-05-17 14:30:00,54.89,54.97,54.88,54.97,476540.0,52.5713,52.6479,52.5617,52.6479,476540.0
2024-05-17 15:00:00,54.96,54.98,54.95,54.96,590405.0,52.6383,52.6575,52.6287,52.6383,590405.0
2024-05-17 15:30:00,54.96,54.97,54.93,54.97,552249.0,52.6383,52.6479,52.6096,52.6479,552249.0
2024-05-20 09:30:00,54.66,54.81,54.61,54.79,834785.0,52.351,52.4946,52.3031,52.4755,834785.0
2024-05-20 10:00:00,54.79,54.86,54.78,54.86,705818.0,52.4755,52.5425,52.4659,52.5425,705818.0
2024-05-20 10:30:00,54.86,54.87,54.8,54.8,397711.0,52.5425,52.5521,52.4851,52.4851,397711.0
2024-05-20 11:00:00,54.8,54.86,54.75,54.85,482692.0,52.4851,52.5425,52.4372,52.5329,482692.0
2024-05-20 11:30:00,54.85,54.86,54.76,54.78,667961.0,52.5329,52.5425,52.4467,52.4659,667961.0
2024-05-20 12:00:00,54.78,54.81,54.76,54.79,320251.0,52.4659,52.4946,52.4467,52.4755,320251.0
2024-05-20 12:30:00,54.78,54.84,54.78,54.82,360332.0,52.4659,52.5234,52.4659,52.5042,360332.0
2024-05-20 13:00:00,54.82,54.84,54.77,54.79,166630.0,52.5042,52.5234,52.4563,52.4755,166630.0
2024-05-20 13:30:00,54.78,54.8,54.75,54.76,235364.0,52.4659,52.4851,52.4372,52.4467,235364.0
2024-05-20 14:00:00,54.76,54.77,54.7,54.75,583320.0,52.4467,52.4563,52.3893,52.4372,583320.0
2024-05-20 14:30:00,54.75,54.77,54.74,54.75,418118.0,52.4372,52.4563,52.4276,52.4372,418118.0
2024-05-20 15:00:00,54.75,54.79,54.74,54.79,470000.0,52.4372,52.4755,52.4276,52.4755,470000.0
2024-05-20 15:30:00,54.79,54.8,54.75,54.78,626684.0,52.4755,52.4851,52.4372,52.4659,626684.0
2024-05-21 09:30:00,54.46,54.53,54.44,54.46,898193.0,52.1594,52.2265,52.1403,52.1594,898193.0
2024-05-21 10:00:00,54.46,54.53,54.42,54.52,396063.0,52.1594,52.2265,52.1211,52.2169,396063.0
2024-05-21 10:30:00,54.52,54.52,54.45,54.46,332005.0,52.2169,52.2169,52.1498,52.1594,332005.0
2024-05-21 11:00:00,54.47,54.49,54.43,54.44,415334.0,52.169,52.1882,52.1307,52.1403,415334.0
2024-05-21 11:30:00,54.44,54.45,54.38,54.39,491208.0,52.1403,52.1498,52.0828,52.0924,491208.0
2024-05-21 12:00:00,54.39,54.4,54.36,54.37,346149.0,52.0924,52.102,52.0636,52.0732,346149.0
2024-05-21 12:30:00,54.37,54.38,54.31,54.34,273511.0,52.0732,52.0828,52.0158,52.0445,273511.0
2024-05-21 13:00:00,54.34,54.36,54.3,54.36,269530.0,52.0445,52.0636,52.0062,52.0636,269530.0
2024-05-21 13:30:00,54.36,54.41,54.35,54.41,202179.0,52.0636,52.1115,52.0541,52.1115,202179.0
2024-05-21 14:00:00,54.4,54.42,54.39,54.41,228575.0,52.102,52.1211,52.0924,52.1115,228575.0
2024-05-21 14:30:00,54.41,54.42,54.39,54.41,277408.0,52.1115,52.1211,52.0924,52.1115,277408.0
2024-05-21 15:00:00,54.41,54.44,54.4,54.42,220631.0,52.1115,52.1403,52.102,52.1211,220631.0
2024-05-21 15:30:00,54.42,54.45,54.4,54.42,850531.0,52.1211,52.1498,52.102,52.1211,850531.0
2024-05-22 09:30:00,54.46,54.52,54.38,54.49,442964.0,52.1594,52.2169,52.0828,52.1882,442964.0
2024-05-22 10:00:00,54.48,54.5,54.32,54.36,376616.0,52.1786,52.1977,52.0253,52.0636,376616.0
2024-05-22 10:30:00,54.36,54.37,54.3,54.31,422601.0,52.0636,52.0732,52.0062,52.0158,422601.0
2024-05-22 11:00:00,54.31,54.38,54.31,54.34,408128.0,52.0158,52.0828,52.0158,52.0445,408128.0
2024-05-22 11:30:00,54.33,54.38,54.32,54.37,341806.0,52.0349,52.0828,52.0253,52.0732,341806.0
2024-05-22 12:00:00,54.36,54.41,54.35,54.39,374316.0,52.0636,52.1115,52.0541,52.0924,374316.0
2024-05-22 12:30:00,54.39,54.41,54.36,54.37,355520.0,52.0924,52.1115,52.0636,52.0732,355520.0
2024-05-22 13:00:00,54.37,54.41,54.36,54.39,160282.0,52.0732,52.1115,52.0636,52.0924,160282.0
2024-05-22 13:30:00,54.39,54.39,54.29,54.33,211186.0,52.0924,52.0924,51.9966,52.0349,211186.0
2024-05-22 14:00:00,54.33,54.33,54.16,54.17,359201.0,52.0349,52.0349,51.8721,51.8817,359201.0
2024-05-22 14:30:00,54.17,54.22,54.14,54.2,327785.0,51.8817,51.9296,51.8529,51.9104,327785.0
2024-05-22 15:00:00,54.2,54.22,54.14,54.19,265334.0,51.9104,51.9296,51.8529,51.9008,265334.0
2024-05-22 15:30:00,54.2,54.26,54.19,54.26,470146.0,51.9104,51.9679,51.9008,51.9679,470146.0
2024-05-23 09:30:00,54.49,54.52,54.18,54.23,762012.0,52.1882,52.2169,51.8912,51.9391,762012.0
2024-05-23 10:00:00,54.22,54.28,54.12,54.14,740304.0,51.9296,51.987,51.8338,51.8529,740304.0
2024-05-23 10:30:00,54.15,54.15,53.96,53.97,633926.0,51.8625,51.8625,51.6805,51.6901,633926.0
2024-05-23 11:00:00,53.97,54.12,53.96,54.12,319011.0,51.6901,51.8338,51.6805,51.8338,319011.0
2024-05-23 11:30:00,54.12,54.14,54.07,54.13,261378.0,51.8338,51.8529,51.7859,51.8434,261378.0
2024-05-23 12:00:00,54.12,54.16,54.09,54.16,267898.0,51.8338,51.8721,51.8051,51.8721,267898.0
2024-05-23 12:30:00,54.16,54.17,54.05,54.05,155800.0,51.8721,51.8817,51.7667,51.7667,155800.0
2024-05-23 13:00:00,54.06,54.07,54.0,54.03,164122.0,51.7763,51.7859,51.7189,51.7476,164122.0
2024-05-23 13:30:00,54.04,54.04,53.87,53.89,257868.0,51.7572,51.7572,51.5943,51.6135,257868.0
2024-05-23 14:00:00,53.88,53.89,53.79,53.8,307382.0,51.6039,51.6135,51.5177,51.5273,307382.0
2024-05-23 14:30:00,53.8,53.84,53.74,53.76,1240557.0,51.5273,51.5656,51.4698,51.489,1240557.0
2024-05-23 15:00:00,53.75,53.84,53.75,53.8,399402.0,51.4794,51.5656,51.4794,51.5273,399402.0
2024-05-23 15:30:00,53.8,53.85,53.79,53.85,1675885.0,51.5273,51.5752,51.5177,51.5752,1675885.0
2024-05-24 09:30:00,53.97,54.04,53.94,54.0,586178.0,51.6901,51.7572,51.6614,51.7189,586178.0
2024-05-24 10:00:00,54.0,54.09,54.0,54.06,465431.0,51.7189,51.8051,51.7189,51.7763,465431.0
2024-05-24 10:30:00,54.06,54.07,53.97,54.01,241497.0,51.7763,51.7859,51.6901,51.7284,241497.0
2024-05-24 11:00:00,54.01,54.08,53.98,54.04,483270.0,51.7284,51.7955,51.6997,51.7572,483270.0
2024-05-24 11:30:00,54.04,54.04,53.94,54.0,487346.0,51.7572,51.7572,51.6614,51.7189,487346.0
2024-05-24 12:00:00,53.99,54.15,53.97,54.13,491288.0,51.7093,51.8625,51.6901,51.8434,491288.0
2024-05-24 12:30:00,54.13,54.13,54.04,54.05,429514.0,51.8434,51.8434,51.7572,51.7667,429514.0
2024-05-24 13:00:00,54.05,54.06,54.01,54.03,230661.0,51.7667,51.7763,51.7284,51.7476,230661.0
2024-05-24 13:30:00,54.03,54.08,54.01,54.07,299874.0,51.7476,51.7955,51.7284,51.7859,299874.0
2024-05-24 14:00:00,54.07,54.08,54.02,54.03,541986.0,51.7859,51.7955,51.738,51.7476,541986.0
2024-05-24 14:30:00,54.03,54.04,54.01,54.02,379937.0,51.7476,51.7572,51.7284,51.738,379937.0
2024-05-24 15:00:00,54.02,54.02,53.98,54.0,573415.0,51.738,51.738,51.6997,51.7189,573415.0
2024-05-24 15:30:00,54.0,54.02,53.99,54.02,702327.0,51.7189,51.738,51.7093,51.738,702327.0
2024-05-28 09:30:00,54.19,54.3,54.06,54.07,709241.0,51.9008,52.0062,51.7763,51.7859,709241.0
2024-05-28 10:00:00,54.07,54.08,54.01,54.04,390116.0,51.7859,51.7955,51.7284,51.7572,390116.0
2024-05-28 10:30:00,54.04,54.12,53.98,54.1,406122.0,51.7572,51.8338,51.6997,51.8146,406122.0
2024-05-28 11:00:00,54.1,54.11,54.02,54.07,542499.0,51.8146,51.8242,51.738,51.7859,542499.0
2024-05-28 11:30:00,54.07,54.11,54.04,54.11,366219.0,51.7859,51.8242,51.7572,51.8242,366219.0
2024-05-28 12:00:00,54.1,54.11,54.05,54.06,427845.0,51.8146,51.8242,51.7667,51.7763,427845.0
2024-05-28 12:30:00,54.07,54.11,54.04,54.05,199381.0,51.7859,51.8242,51.7572,51.7667,199381.0
2024-05-28 13:00:00,54.04,54.07,54.01,54.04,305593.0,51.7572,51.7859,51.7284,51.7572,305593.0
2024-05-28 13:30:00,54.04,54.05,53.93,53.95,306077.0,51.7572,51.7667,51.6518,51.671,306077.0
2024-05-28 14:00:00,53.95,53.99,53.9,53.91,640468.0,51.671,51.7093,51.6231,51.6327,640468.0
2024-05-28 14:30:00,53.91,53.92,53.84,53.9,444532.0,51.6327,51.6422,51.5656,51.6231,444532.0
2024-05-28 15:00:00,53.9,53.93,53.88,53.9,598815.0,51.6231,51.6518,51.6039,51.6231,598815.0
2024-05-28 15:30:00,53.9,53.98,53.89,53.97,929531.0,51.6231,51.6997,51.6135,51.6901,929531.0
2024-05-29 09:30:00,53.24,53.3,53.18,53.25,699007.0,50.991,51.0484,50.9335,51.0005,699007.0
2024-05-29 10:00:00,53.25,53.26,53.17,53.22,505458.0,51.0005,51.0101,50.9239,50.9718,505458.0
2024-05-29 10:30:00,53.23,53.26,53.18,53.21,372455.0,50.9814,51.0101,50.9335,50.9622,372455.0
2024-05-29 11:00:00,53.21,53.22,53.12,53.18,342128.0,50.9622,50.9718,50.876,50.9335,342128.0
2024-05-29 11:30:00,53.18,53.23,53.13,53.22,276465.0,50.9335,50.9814,50.8856,50.9718,276465.0
2024-05-29 12:00:00,53.21,53.24,53.17,53.23,244579.0,50.9622,50.991,50.9239,50.9814,244579.0
2024-05-29 12:30:00,53.23,53.28,53.21,53.26,248746.0,50.9814,51.0293,50.9622,51.0101,248746.0
2024-05-29 13:00:00,53.26,53.27,53.18,53.23,476585.0,51.0101,51.0197,50.9335,50.9814,476585.0
2024-05-29 13:30:00,53.24,53.28,53.19,53.26,248731.0,50.991,51.0293,50.9431,51.0101,248731.0
2024-05-29 14:00:00,53.27,53.29,53.24,53.26,194672.0,51.0197,51.0388,50.991,51.0101,194672.0
2024-05-29 14:30:00,53.25,53.26,53.19,53.21,213814.0,51.0005,51.0101,50.9431,50.9622,213814.0
2024-05-29 15:00:00,53.22,53.28,53.21,53.27,191769.0,50.9718,51.0293,50.9622,51.0197,191769.0
2024-05-29 15:30:00,53.27,53.28,53.18,53.22,399392.0,51.0197,51.0293,50.9335,50.9718,399392.0
2024-05-30 09:30:00,52.91,53.0,52.85,52.97,414680.0,50.6749,50.7611,50.6174,50.7324,414680.0
2024-05-30 10:00:00,52.97,53.05,52.93,53.03,537443.0,50.7324,50.809,50.6941,50.7898,537443.0
2024-05-30 10:30:00,53.02,53.02,52.92,53.01,265292.0,50.7803,50.7803,50.6845,50.7707,265292.0
2024-05-30 11:00:00,53.01,53.11,52.97,53.1,433355.0,50.7707,50.8664,50.7324,50.8569,433355.0
2024-05-30 11:30:00,53.09,53.12,53.02,53.03,584754.0,50.8473,50.876,50.7803,50.7898,584754.0
2024-05-30 12:00:00,53.03,53.09,53.03,53.08,580765.0,50.7898,50.8473,50.7898,50.8377,580765.0
2024-05-30 12:30:00,53.08,53.13,53.07,53.12,311573.0,50.8377,50.8856,50.8281,50.876,311573.0
2024-05-30 13:00:00,53.12,53.19,53.12,53.18,700429.0,50.876,50.9431,50.876,50.9335,700429.0
2024-05-30 13:30:00,53.18,53.19,53.15,53.18,769341.0,50.9335,50.9431,50.9048,50.9335,769341.0
2024-05-30 14:00:00,53.18,53.18,53.08,53.12,607048.0,50.9335,50.9335,50.8377,50.876,607048.0
2024-05-30 14:30:00,53.12,53.14,53.07,53.09,590401.0,50.876,50.8952,50.8281,50.8473,590401.0
2024-05-30 15:00:00,53.09,53.11,53.05,53.07,530127.0,50.8473,50.8664,50.809,50.8281,530127.0
2024-05-30 15:30:00,53.07,53.09,52.95,53.04,564731.0,50.8281,50.8473,50.7132,50.7994,564731.0
2024-05-31 09:30:00,52.61,52.63,52.49,52.55,911961.0,50.3876,50.4067,50.2726,50.3301,911961.0
2024-05-31 10:00:00,52.55,52.59,52.41,52.42,545557.0,50.3301,50.3684,50.196,50.2056,545557.0
2024-05-31 10:30:00,52.41,52.42,52.29,52.34,474624.0,50.196,50.2056,50.0811,50.129,474624.0
2024-05-31 11:00:00,52.34,52.34,52.24,52.29,813439.0,50.129,50.129,50.0332,50.0811,813439.0
2024-05-31 11:30:00,52.29,52.29,52.23,52.26,444397.0,50.0811,50.0811,50.0236,50.0524,444397.0
2024-05-31 12:00:00,52.25,52.26,52.2,52.23,392573.0,50.0428,50.0524,49.9949,50.0236,392573.0
2024-05-31 12:30:00,52.23,52.32,52.22,52.3,325408.0,50.0236,50.1098,50.014,50.0907,325408.0
2024-05-31 13:00:00,52.3,52.4,52.3,52.38,442668.0,50.0907,50.1864,50.0907,50.1673,442668.0
2024-05-31 13:30:00,52.38,52.39,52.35,52.37,233397.0,50.1673,50.1769,50.1386,50.1577,233397.0
2024-05-31 14:00:00,52.36,52.4,52.33,52.37,267827.0,50.1481,50.1864,50.1194,50.1577,267827.0
2024-05-31 14:30:00,52.38,52.4,52.33,52.37,249299.0,50.1673,50.1864,50.1194,50.1577,249299.0
2024-05-31 15:00:00,52.37,52.43,52.36,52.38,310203.0,50.1577,50.2152,50.1481,50.1673,310203.0
2024-05-31 15:30:00,52.38,52.62,52.37,52.62,1181454.0,50.1673,50.3971,50.1577,50.3971,1181454.0
2024-06-03 09:30:00,53.3,53.37,53.13,53.14,997960.0,51.0484,51.1155,50.8856,50.8952,997960.0
2024-06-03 10:00:00,53.15,53.28,53.14,53.22,1196784.0,50.9048,51.0293,50.8952,50.9718,1196784.0
2024-06-03 10:30:00,53.22,53.23,53.0,53.03,551880.0,50.9718,50.9814,50.7611,50.7898,551880.0
2024-06-03 11:00:00,53.03,53.07,52.96,53.05,347740.0,50.7898,50.8281,50.7228,50.809,347740.0
2024-06-03 11:30:00,53.06,53.1,53.03,53.05,376740.0,50.8186,50.8569,50.7898,50.809,376740.0
2024-06-03 12:00:00,53.05,53.07,52.91,52.96,358930.0,50.809,50.8281,50.6749,50.7228,358930.0
2024-06-03 12:30:00,52.96,53.0,52.93,52.96,352158.0,50.7228,50.7611,50.6941,50.7228,352158.0
2024-06-03 13:00:00,52.97,53.02,52.9,53.02,377778.0,50.7324,50.7803,50.6653,50.7803,377778.0
2024-06-03 13:30:00,53.02,53.08,53.01,53.05,146698.0,50.7803,50.8377,50.7707,50.809,146698.0
2024-06-03 14:00:00,53.05,53.13,53.02,53.1,275594.0,50.809,50.8856,50.7803,50.8569,275594.0
2024-06-03 14:30:00,53.11,53.16,53.08,53.1,226291.0,50.8664,50.9143,50.8377,50.8569,226291.0
2024-06-03 15:00:00,53.11,53.13,53.09,53.12,620174.0,50.8664,50.8856,50.8473,50.876,620174.0
2024-06-03 15:30:00,53.12,53.16,53.09,53.16,624436.0,50.876,50.9143,50.8473,50.9143,624436.0
2024-06-04 09:30:00,52.26,52.33,52.18,52.3,917617.0,50.0524,50.1194,49.9757,50.0907,917617.0
2024-06-04 10:00:00,52.3,52.43,52.27,52.35,1120723.0,50.0907,50.2152,50.0619,50.1386,1120723.0
2024-06-04 10:30:00,52.34,52.4,52.25,52.27,882399.0,50.129,50.1864,50.0428,50.0619,882399.0
2024-06-04 11:00:00,52.27,52.31,52.19,52.21,1232071.0,50.0619,50.1002,49.9853,50.0045,1232071.0
2024-06-04 11:30:00,52.21,52.21,52.13,52.14,491352.0,50.0045,50.0045,49.9278,49.9374,491352.0
2024-06-04 12:00:00,52.15,52.17,52.08,52.15,406056.0,49.947,49.9662,49.88,49.947,406056.0
2024-06-04 12:30:00,52.14,52.23,52.1,52.21,319671.0,49.9374,50.0236,49.8991,50.0045,319671.0
2024-06-04 13:00:00,52.22,52.27,52.16,52.27,166542.0,50.014,50.0619,49.9566,50.0619,166542.0
2024-06-04 13:30:00,52.27,52.3,52.23,52.28,196777.0,50.0619,50.0907,50.0236,50.0715,196777.0
2024-06-04 14:00:00,52.28,52.39,52.26,52.38,373393.0,50.0715,50.1769,50.0524,50.1673,373393.0
2024-06-04 14:30:00,52.38,52.42,52.34,52.37,221993.0,50.1673,50.2056,50.129,50.1577,221993.0
2024-06-04 15:00:00,52.36,52.37,52.26,52.33,404380.0,50.1481,50.1577,50.0524,50.1194,404380.0
2024-06-04 15:30:00,52.33,52.38,52.29,52.38,499836.0,50.1194,50.1673,50.0811,50.1673,499836.0
2024-06-05 09:30:00,52.87,52.96,52.84,52.96,442549.0,50.6366,50.7228,50.6079,50.7228,442549.0
2024-06-05 10:00:00,52.95,52.95,52.76,52.9,1039790.0,50.7132,50.7132,50.5312,50.6653,1039790.0
2024-06-05 10:30:00,52.9,53.01,52.88,52.92,395208.0,50.6653,50.7707,50.6462,50.6845,395208.0
2024-06-05 11:00:00,52.93,53.07,52.93,53.06,580457.0,50.6941,50.8281,50.6941,50.8186,580457.0
2024-06-05 11:30:00,53.06,53.11,53.02,53.03,358397.0,50.8186,50.8664,50.7803,50.7898,358397.0
2024-06-05 12:00:00,53.03,53.04,52.98,53.03,319818.0,50.7898,50.7994,50.7419,50.7898,319818.0
2024-06-05 12:30:00,53.03,53.07,53.01,53.01,364137.0,50.7898,50.8281,50.7707,50.7707,364137.0
2024-06-05 13:00:00,53.02,53.04,52.97,52.98,350011.0,50.7803,50.7994,50.7324,50.7419,350011.0
2024-06-05 13:30:00,52.99,53.05,52.98,53.05,292366.0,50.7515,50.809,50.7419,50.809,292366.0
2024-06-05 14:00:00,53.05,53.07,53.02,53.06,242123.0,50.809,50.8281,50.7803,50.8186,242123.0
2024-06-05 14:30:00,53.07,53.11,53.05,53.1,349709.0,50.8281,50.8664,50.809,50.8569,349709.0
2024-06-05 15:00:00,53.1,53.11,53.07,53.09,339750.0,50.8569,50.8664,50.8281,50.8473,339750.0
2024-06-05 15:30:00,53.09,53.2,53.08,53.2,474085.0,50.8473,50.9526,50.8377,50.9526,474085.0
2024-06-06 09:30:00,53.42,53.42,53.3,53.31,1369271.0,51.1634,51.1634,51.0484,51.058,1369271.0
2024-06-06 10:00:00,53.31,53.38,53.29,53.3,2642181.0,51.058,51.125,51.0388,51.0484,2642181.0
2024-06-06 10:30:00,53.3,53.37,53.28,53.34,3700292.0,51.0484,51.1155,51.0293,51.0867,3700292.0
2024-06-06 11:00:00,53.34,53.44,53.33,53.44,1057299.0,51.0867,51.1825,51.0772,51.1825,1057299.0
2024-06-06 11:30:00,53.44,53.49,53.41,53.46,1281211.0,51.1825,51.2304,51.1538,51.2017,1281211.0
2024-06-06 12:00:00,53.45,53.48,53.4,53.42,1736361.0,51.1921,51.2208,51.1442,51.1634,1736361.0
2024-06-06 12:30:00,53.41,53.42,53.35,53.37,473003.0,51.1538,51.1634,51.0963,51.1155,473003.0
2024-06-06 13:00:00,53.37,53.48,53.35,53.48,2812548.0,51.1155,51.2208,51.0963,51.2208,2812548.0
2024-06-06 13:30:00,53.48,53.5,53.47,53.48,3489391.0,51.2208,51.24,51.2112,51.2208,3489391.0
2024-06-06 14:00:00,53.48,53.49,53.38,53.43,5045031.0,51.2208,51.2304,51.125,51.1729,5045031.0
2024-06-06 14:30:00,53.43,53.51,53.42,53.5,4103687.0,51.1729,51.2496,51.1634,51.24,4103687.0
2024-06-06 15:00:00,53.5,53.51,53.45,53.48,4545827.0,51.24,51.2496,51.1921,51.2208,4545827.0
2024-06-06 15:30:00,53.48,53.51,53.45,53.49,4811875.0,51.2208,51.2496,51.1921,51.2304,4811875.0
2024-06-07 09:30:00,53.29,53.36,53.23,53.29,555876.0,51.0388,51.1059,50.9814,51.0388,555876.0
2024-06-07 10:00:00,53.29,53.31,53.21,53.3,367773.0,51.0388,51.058,50.9622,51.0484,367773.0
2024-06-07 10:30:00,53.28,53.33,53.18,53.2,719009.0,51.0293,51.0772,50.9335,50.9526,719009.0
2024-06-07 11:00:00,53.2,53.2,53.13,53.15,950207.0,50.9526,50.9526,50.8856,50.9048,950207.0
2024-06-07 11:30:00,53.15,53.2,53.12,53.15,761909.0,50.9048,50.9526,50.876,50.9048,761909.0
2024-06-07 12:00:00,53.14,53.19,53.12,53.16,1508065.0,50.8952,50.9431,50.876,50.9143,1508065.0
2024-06-07 12:30:00,53.16,53.18,53.04,53.1,665843.0,50.9143,50.9335,50.7994,50.8569,665843.0
2024-06-07 13:00:00,53.09,53.11,53.04,53.08,317551.0,50.8473,50.8664,50.7994,50.8377,317551.0
2024-06-07 13:30:00,53.07,53.09,53.03,53.04,718195.0,50.8281,50.8473,50.7898,50.7994,718195.0
2024-06-07 14:00:00,53.03,53.03,52.91,52.98,304295.0,50.7898,50.7898,50.6749,50.7419,304295.0
2024-06-07 14:30:00,52.98,52.99,52.94,52.95,382773.0,50.7419,50.7515,50.7036,50.7132,382773.0
2024-06-07 15:00:00,52.93,52.97,52.87,52.92,557951.0,50.6941,50.7324,50.6366,50.6845,557951.0
2024-06-07 15:30:00,52.92,52.96,52.91,52.96,681294.0,50.6845,50.7228,50.6749,50.7228,681294.0
2024-06-10 09:30:00,53.03,53.11,52.91,53.08,405785.0,50.7898,50.8664,50.6749,50.8377,405785.0
2024-06-10 10:00:00,53.09,53.17,53.06,53.16,319807.0,50.8473,50.9239,50.8186,50.9143,319807.0
2024-06-10 10:30:00,53.16,53.2,53.14,53.16,299228.0,50.9143,50.9526,50.8952,50.9143,299228.0
2024-06-10 11:00:00,53.16,53.29,53.16,53.26,308303.0,50.9143,51.0388,50.9143,51.0101,308303.0
2024-06-10 11:30:00,53.27,53.31,53.25,53.29,148343.0,51.0197,51.058,51.0005,51.0388,148343.0
2024-06-10 12:00:00,53.29,53.34,53.28,53.3,245182.0,51.0388,51.0867,51.0293,51.0484,245182.0
2024-06-10 12:30:00,53.3,53.33,53.27,53.29,212115.0,51.0484,51.0772,51.0197,51.0388,212115.0
2024-06-10 13:00:00,53.29,53.3,53.24,53.25,282641.0,51.0388,51.0484,50.991,51.0005,282641.0
2024-06-10 13:30:00,53.25,53.32,53.23,53.27,755859.0,51.0005,51.0676,50.9814,51.0197,755859.0
2024-06-10 14:00:00,53.28,53.28,53.2,53.22,610144.0,51.0293,51.0293,50.9526,50.9718,610144.0
2024-06-10 14:30:00,53.22,53.29,53.2,53.26,1271763.0,50.9718,51.0388,50.9526,51.0101,1271763.0
2024-06-10 15:00:00,53.26,53.3,53.25,53.27,1013355.0,51.0101,51.0484,51.0005,51.0197,1013355.0
2024-06-10 15:30:00,53.27,53.27,53.19,53.23,1724399.0,51.0197,51.0197,50.9431,50.9814,1724399.0
2024-06-11 09:30:00,52.57,52.58,52.34,52.39,1103564.0,50.8371,50.8468,50.6147,50.6631,1103564.0
2024-06-11 10:00:00,52.4,52.43,52.34,52.38,729247.0,50.6727,50.7018,50.6147,50.6534,729247.0
2024-06-11 10:30:00,52.39,52.48,52.38,52.44,369394.0,50.6631,50.7501,50.6534,50.7114,369394.0
2024-06-11 11:00:00,52.45,52.46,52.38,52.4,362579.0,50.7211,50.7308,50.6534,50.6727,362579.0
2024-06-11 11:30:00,52.4,52.42,52.29,52.34,1552227.0,50.6727,50.6921,50.5664,50.6147,1552227.0
2024-06-11 12:00:00,52.34,52.38,52.32,52.34,534561.0,50.6147,50.6534,50.5954,50.6147,534561.0
2024-06-11 12:30:00,52.34,52.42,52.33,52.39,664287.0,50.6147,50.6921,50.605,50.6631,664287.0
2024-06-11 13:00:00,52.4,52.45,52.37,52.41,470174.0,50.6727,50.7211,50.6437,50.6824,470174.0
2024-06-11 13:30:00,52.41,52.49,52.4,52.48,572085.0,50.6824,50.7598,50.6727,50.7501,572085.0
2024-06-11 14:00:00,52.48,52.55,52.45,52.55,421807.0,50.7501,50.8178,50.7211,50.8178,421807.0
2024-06-11 14:30:00,52.55,52.58,52.53,52.56,688628.0,50.8178,50.8468,50.7985,50.8275,688628.0
2024-06-11 15:00:00,52.56,52.59,52.54,52.55,767858.0,50.8275,50.8565,50.8081,50.8178,767858.0
2024-06-11 15:30:00,52.55,52.6,52.54,52.59,674105.0,50.8178,50.8661,50.8081,50.8565,674105.0
2024-06-12 09:30:00,53.3,53.31,53.15,53.26,677842.0,51.5431,51.5527,51.398,51.5044,677842.0
2024-06-12 10:00:00,53.27,53.32,53.17,53.3,613010.0,51.5141,51.5624,51.4174,51.5431,613010.0
2024-06-12 10:30:00,53.3,53.34,53.25,53.26,313850.0,51.5431,51.5818,51.4947,51.5044,313850.0
2024-06-12 11:00:00,53.26,53.33,53.24,53.32,332552.0,51.5044,51.5721,51.4851,51.5624,332552.0
2024-06-12 11:30:00,53.32,53.36,53.29,53.33,318349.0,51.5624,51.6011,51.5334,51.5721,318349.0
2024-06-12 12:00:00,53.34,53.37,53.32,53.37,335742.0,51.5818,51.6108,51.5624,51.6108,335742.0
2024-06-12 12:30:00,53.37,53.42,53.36,53.4,193017.0,51.6108,51.6591,51.6011,51.6398,193017.0
2024-06-12 13:00:00,53.4,53.43,53.39,53.4,1463378.0,51.6398,51.6688,51.6301,51.6398,1463378.0
2024-06-12 13:30:00,53.4,53.42,53.34,53.42,743295.0,51.6398,51.6591,51.5818,51.6591,743295.0
2024-06-12 14:00:00,53.41,53.42,53.26,53.36,1464596.0,51.6494,51.6591,51.5044,51.6011,1464596.0
2024-06-12 14:30:00,53.36,53.39,53.1,53.17,1925568.0,51.6011,51.6301,51.3497,51.4174,1925568.0
2024-06-12 15:00:00,53.17,53.23,53.03,53.05,1526984.0,51.4174,51.4754,51.282,51.3013,1526984.0
2024-06-12 15:30:00,53.05,53.12,53.01,53.09,3258963.0,51.3013,51.369,51.2626,51.34,3258963.0
2024-06-13 09:30:00,53.17,53.25,53.02,53.04,1322635.0,51.4174,51.4947,51.2723,51.2916,1322635.0
2024-06-13 10:00:00,53.04,53.07,52.9,52.95,852806.0,51.2916,51.3207,51.1563,51.2046,852806.0
2024-06-13 10:30:00,52.95,52.97,52.9,52.91,547551.0,51.2046,51.224,51.1563,51.1659,547551.0
2024-06-13 11:00:00,52.92,52.96,52.87,52.95,1199230.0,51.1756,51.2143,51.1272,51.2046,1199230.0
2024-06-13 11:30:00,52.95,53.0,52.92,52.92,424747.0,51.2046,51.253,51.1756,51.1756,424747.0
2024-06-13 12:00:00,52.92,52.93,52.8,52.82,589479.0,51.1756,51.1853,51.0596,51.0789,589479.0
2024-06-13 12:30:00,52.82,52.89,52.81,52.87,369623.0,51.0789,51.1466,51.0692,51.1272,369623.0
2024-06-13 13:00:00,52.87,52.92,52.86,52.89,335961.0,51.1272,51.1756,51.1176,51.1466,335961.0
2024-06-13 13:30:00,52.88,52.94,52.85,52.94,309152.0,51.1369,51.1949,51.1079,51.1949,309152.0
2024-06-13 14:00:00,52.94,52.97,52.91,52.94,416430.0,51.1949,51.224,51.1659,51.1949,416430.0
2024-06-13 14:30:00,52.94,52.98,52.93,52.96,400623.0,51.1949,51.2336,51.1853,51.2143,400623.0
2024-06-13 15:00:00,52.97,53.0,52.95,52.98,812569.0,51.224,51.253,51.2046,51.2336,812569.0
2024-06-13 15:30:00,52.98,53.0,52.96,52.98,1277873.0,51.2336,51.253,51.2143,51.2336,1277873.0
2024-06-14 09:30:00,52.88,52.98,52.85,52.9,1190982.0,51.1369,51.2336,51.1079,51.1563,1190982.0
2024-06-14 10:00:00,52.89,52.91,52.82,52.88,752393.0,51.1466,51.1659,51.0789,51.1369,752393.0
2024-06-14 10:30:00,52.88,52.98,52.82,52.97,639715.0,51.1369,51.2336,51.0789,51.224,639715.0
2024-06-14 11:00:00,52.98,53.06,52.96,53.01,614237.0,51.2336,51.311,51.2143,51.2626,614237.0
2024-06-14 11:30:00,53.02,53.03,52.94,53.0,501416.0,51.2723,51.282,51.1949,51.253,501416.0
2024-06-14 12:00:00,53.0,53.0,52.93,52.93,785074.0,51.253,51.253,51.1853,51.1853,785074.0
2024-06-14 12:30:00,52.94,53.0,52.92,53.0,703724.0,51.1949,51.253,51.1756,51.253,703724.0
2024-06-14 13:00:00,52.99,53.06,52.99,53.02,473557.0,51.2433,51.311,51.2433,51.2723,473557.0
2024-06-14 13:30:00,53.03,53.04,52.96,52.98,230255.0,51.282,51.2916,51.2143,51.2336,230255.0
2024-06-14 14:00:00,52.98,53.0,52.93,52.98,497820.0,51.2336,51.253,51.1853,51.2336,497820.0
2024-06-14 14:30:00,52.98,53.06,52.96,53.05,351756.0,51.2336,51.311,51.2143,51.3013,351756.0
2024-06-14 15:00:00,53.05,53.07,53.03,53.05,367339.0,51.3013,51.3207,51.282,51.3013,367339.0
2024-06-14 15:30:00,53.05,53.11,53.04,53.11,654616.0,51.3013,51.3593,51.2916,51.3593,654616.0
2024-06-17 09:30:00,53.21,53.23,53.12,53.15,545553.0,51.456,51.4754,51.369,51.398,545553.0
2024-06-17 10:00:00,53.15,53.16,53.09,53.11,1095177.0,51.398,51.4077,51.34,51.3593,1095177.0
2024-06-17 10:30:00,53.11,53.17,53.1,53.13,524295.0,51.3593,51.4174,51.3497,51.3787,524295.0
2024-06-17 11:00:00,53.14,53.22,53.13,53.2,257561.0,51.3883,51.4657,51.3787,51.4464,257561.0
2024-06-17 11:30:00,53.2,53.21,53.15,53.18,244935.0,51.4464,51.456,51.398,51.427,244935.0
2024-06-17 12:00:00,53.18,53.29,53.17,53.28,171327.0,51.427,51.5334,51.4174,51.5237,171327.0
2024-06-17 12:30:00,53.29,53.31,53.26,53.3,110018.0,51.5334,51.5527,51.5044,51.5431,110018.0
2024-06-17 13:00:00,53.29,53.37,53.29,53.34,183307.0,51.5334,51.6108,51.5334,51.5818,183307.0
2024-06-17 13:30:00,53.34,53.42,53.33,53.41,290428.0,51.5818,51.6591,51.5721,51.6494,290428.0
2024-06-17 14:00:00,53.41,53.5,53.41,53.47,275903.0,51.6494,51.7365,51.6494,51.7075,275903.0
2024-06-17 14:30:00,53.48,53.49,53.45,53.48,391193.0,51.7171,51.7268,51.6881,51.7171,391193.0
2024-06-17 15:00:00,53.47,53.5,53.46,53.49,382325.0,51.7075,51.7365,51.6978,51.7268,382325.0
2024-06-17 15:30:00,53.48,53.49,53.41,53.45,943292.0,51.7171,51.7268,51.6494,51.6881,943292.0
2024-06-18 09:30:00,53.56,53.84,53.55,53.82,672095.0,51.7945,52.0653,51.7848,52.0459,672095.0
2024-06-18 10:00:00,53.82,53.86,53.77,53.86,487228.0,52.0459,52.0846,51.9976,52.0846,487228.0
2024-06-18 10:30:00,53.86,53.92,53.81,53.82,484591.0,52.0846,52.1426,52.0363,52.0459,484591.0
2024-06-18 11:00:00,53.82,53.84,53.75,53.82,400098.0,52.0459,52.0653,51.9782,52.0459,400098.0
2024-06-18 11:30:00,53.82,53.9,53.82,53.9,658956.0,52.0459,52.1233,52.0459,52.1233,658956.0
2024-06-18 12:00:00,53.9,53.93,53.86,53.89,752022.0,52.1233,52.1523,52.0846,52.1136,752022.0
2024-06-18 12:30:00,53.89,53.98,53.87,53.96,494416.0,52.1136,52.2007,52.0943,52.1813,494416.0
2024-06-18 13:00:00,53.96,53.99,53.93,53.97,742508.0,52.1813,52.2103,52.1523,52.191,742508.0
2024-06-18 13:30:00,53.97,53.98,53.89,53.9,592698.0,52.191,52.2007,52.1136,52.1233,592698.0
2024-06-18 14:00:00,53.9,53.92,53.84,53.9,484180.0,52.1233,52.1426,52.0653,52.1233,484180.0
2024-06-18 14:30:00,53.9,53.93,53.88,53.92,539310.0,52.1233,52.1523,52.104,52.1426,539310.0
2024-06-18 15:00:00,53.91,53.93,53.86,53.87,1381744.0,52.133,52.1523,52.0846,52.0943,1381744.0
2024-06-18 15:30:00,53.87,53.91,53.86,53.9,1155592.0,52.0943,52.133,52.0846,52.1233,1155592.0
2024-06-20 09:30:00,53.99,54.04,53.92,53.97,1363672.0,52.2103,52.2587,52.1426,52.191,1363672.0
2024-06-20 10:00:00,53.97,54.0,53.82,53.87,1151341.0,52.191,52.22,52.0459,52.0943,1151341.0
2024-06-20 10:30:00,53.85,53.89,53.81,53.87,477149.0,52.0749,52.1136,52.0363,52.0943,477149.0
2024-06-20 11:00:00,53.88,53.88,53.77,53.79,284094.0,52.104,52.104,51.9976,52.0169,284094.0
2024-06-20 11:30:00,53.79,53.84,53.74,53.74,608458.0,52.0169,52.0653,51.9686,51.9686,608458.0
2024-06-20 12:00:00,53.74,53.75,53.64,53.64,547570.0,51.9686,51.9782,51.8719,51.8719,547570.0
2024-06-20 12:30:00,53.63,53.7,53.59,53.68,434829.0,51.8622,51.9299,51.8235,51.9105,434829.0
2024-06-20 13:00:00,53.67,53.7,53.6,53.63,355460.0,51.9009,51.9299,51.8332,51.8622,355460.0
2024-06-20 13:30:00,53.64,53.7,53.57,53.7,1041792.0,51.8719,51.9299,51.8042,51.9299,1041792.0
2024-06-20 14:00:00,53.7,53.8,53.69,53.8,1001447.0,51.9299,52.0266,51.9202,52.0266,1001447.0
2024-06-20 14:30:00,53.8,53.81,53.75,53.77,409540.0,52.0266,52.0363,51.9782,51.9976,409540.0
2024-06-20 15:00:00,53.76,53.78,53.68,53.75,631235.0,51.9879,52.0073,51.9105,51.9782,631235.0
2024-06-20 15:30:00,53.75,53.78,53.72,53.76,1029564.0,51.9782,52.0073,51.9492,51.9879,1029564.0
2024-06-21 09:30:00,53.74,53.78,53.61,53.65,1464583.0,51.9686,52.0073,51.8429,51.8815,1464583.0
2024-06-21 10:00:00,53.65,53.69,53.6,53.64,802674.0,51.8815,51.9202,51.8332,51.8719,802674.0
2024-06-21 10:30:00,53.63,53.67,53.6,53.65,661128.0,51.8622,51.9009,51.8332,51.8815,661128.0
2024-06-21 11:00:00,53.65,53.67,53.61,53.63,491329.0,51.8815,51.9009,51.8429,51.8622,491329.0
2024-06-21 11:30:00,53.63,53.75,53.59,53.75,422028.0,51.8622,51.9782,51.8235,51.9782,422028.0
2024-06-21 12:00:00,53.75,53.76,53.71,53.72,484987.0,51.9782,51.9879,51.9396,51.9492,484987.0
2024-06-21 12:30:00,53.72,53.73,53.68,53.7,271855.0,51.9492,51.9589,51.9105,51.9299,271855.0
2024-06-21 13:00:00,53.69,53.7,53.64,53.65,344689.0,51.9202,51.9299,51.8719,51.8815,344689.0
2024-06-21 13:30:00,53.65,53.65,53.6,53.61,275859.0,51.8815,51.8815,51.8332,51.8429,275859.0
2024-06-21 14:00:00,53.61,53.68,53.6,53.67,426274.0,51.8429,51.9105,51.8332,51.9009,426274.0
2024-06-21 14:30:00,53.66,53.67,53.63,53.66,564655.0,51.8912,51.9009,51.8622,51.8912,564655.0
2024-06-21 15:00:00,53.65,53.67,53.63,53.66,1016769.0,51.8815,51.9009,51.8622,51.8912,1016769.0
2024-06-21 15:30:00,53.66,53.66,53.58,53.59,1182256.0,51.8912,51.8912,51.8138,51.8235,1182256.0
2024-06-24 09:30:00,53.67,53.9,53.64,53.89,1238780.0,51.9009,52.1233,51.8719,52.1136,1238780.0
2024-06-24 10:00:00,53.88,53.95,53.82,53.84,929775.0,52.104,52.1716,52.0459,52.0653,929775.0
2024-06-24 10:30:00,53.84,53.92,53.8,53.84,812215.0,52.0653,52.1426,52.0266,52.0653,812215.0
2024-06-24 11:00:00,53.84,53.84,53.75,53.8,505945.0,52.0653,52.0653,51.9782,52.0266,505945.0
2024-06-24 11:30:00,53.79,53.8,53.75,53.8,409486.0,52.0169,52.0266,51.9782,52.0266,409486.0
2024-06-24 12:00:00,53.79,53.79,53.74,53.75,266692.0,52.0169,52.0169,51.9686,51.9782,266692.0
2024-06-24 12:30:00,53.75,53.75,53.68,53.7,464245.0,51.9782,51.9782,51.9105,51.9299,464245.0
2024-06-24 13:00:00,53.7,53.72,53.61,53.63,432621.0,51.9299,51.9492,51.8429,51.8622,432621.0
2024-06-24 13:30:00,53.63,53.65,53.59,53.61,206102.0,51.8622,51.8815,51.8235,51.8429,206102.0
2024-06-24 14:00:00,53.62,53.62,53.59,53.6,453674.0,51.8525,51.8525,51.8235,51.8332,453674.0
2024-06-24 14:30:00,53.6,53.7,53.6,53.66,450952.0,51.8332,51.9299,51.8332,51.8912,450952.0
2024-06-24 15:00:00,53.66,53.69,53.65,53.66,434354.0,51.8912,51.9202,51.8815,51.8912,434354.0
2024-06-24 15:30:00,53.66,53.67,53.58,53.58,496376.0,51.8912,51.9009,51.8138,51.8138,496376.0
2024-06-25 09:30:00,53.49,53.5,53.35,53.36,1114744.0,51.7268,51.7365,51.5914,51.6011,1114744.0
2024-06-25 10:00:00,53.36,53.43,53.36,53.4,570707.0,51.6011,51.6688,51.6011,51.6398,570707.0
2024-06-25 10:30:00,53.4,53.41,53.33,53.35,576019.0,51.6398,51.6494,51.5721,51.5914,576019.0
2024-06-25 11:00:00,53.35,53.4,53.33,53.36,443624.0,51.5914,51.6398,51.5721,51.6011,443624.0
2024-06-25 11:30:00,53.35,53.38,53.33,53.38,1390833.0,51.5914,51.6204,51.5721,51.6204,1390833.0
2024-06-25 12:00:00,53.37,53.38,53.33,53.37,634581.0,51.6108,51.6204,51.5721,51.6108,634581.0
2024-06-25 12:30:00,53.37,53.38,53.33,53.37,210327.0,51.6108,51.6204,51.5721,51.6108,210327.0
2024-06-25 13:00:00,53.38,53.41,53.34,53.41,359800.0,51.6204,51.6494,51.5818,51.6494,359800.0
2024-06-25 13:30:00,53.41,53.45,53.39,53.43,165356.0,51.6494,51.6881,51.6301,51.6688,165356.0
2024-06-25 14:00:00,53.43,53.48,53.42,53.47,168997.0,51.6688,51.7171,51.6591,51.7075,168997.0
2024-06-25 14:30:00,53.48,53.48,53.42,53.44,297498.0,51.7171,51.7171,51.6591,51.6785,297498.0
2024-06-25 15:00:00,53.44,53.47,53.42,53.47,325144.0,51.6785,51.7075,51.6591,51.7075,325144.0
2024-06-25 15:30:00,53.46,53.47,53.44,53.47,438607.0,51.6978,51.7075,51.6785,51.7075,438607.0
2024-06-26 09:30:00,53.5,53.5,53.24,53.26,3293857.0,51.7365,51.7365,51.4851,51.5044,3293857.0
2024-06-26 10:00:00,53.26,53.35,53.25,53.28,692245.0,51.5044,51.5914,51.4947,51.5237,692245.0
2024-06-26 10:30:00,53.27,53.35,53.26,53.32,378193.0,51.5141,51.5914,51.5044,51.5624,378193.0
2024-06-26 11:00:00,53.32,53.33,53.22,53.28,331058.0,51.5624,51.5721,51.4657,51.5237,331058.0
2024-06-26 11:30:00,53.29,53.4,53.27,53.39,273392.0,51.5334,51.6398,51.5141,51.6301,273392.0
2024-06-26 12:00:00,53.38,53.43,53.37,53.41,187398.0,51.6204,51.6688,51.6108,51.6494,187398.0
2024-06-26 12:30:00,53.41,53.41,53.33,53.36,569199.0,51.6494,51.6494,51.5721,51.6011,569199.0
2024-06-26 13:00:00,53.35,53.37,53.31,53.35,358116.0,51.5914,51.6108,51.5527,51.5914,358116.0
2024-06-26 13:30:00,53.36,53.38,53.33,53.38,457383.0,51.6011,51.6204,51.5721,51.6204,457383.0
2024-06-26 14:00:00,53.38,53.38,53.32,53.34,422099.0,51.6204,51.6204,51.5624,51.5818,422099.0
2024-06-26 14:30:00,53.34,53.34,53.28,53.28,901053.0,51.5818,51.5818,51.5237,51.5237,901053.0
2024-06-26 15:00:00,53.28,53.3,53.27,53.3,1324648.0,51.5237,51.5431,51.5141,51.5431,1324648.0
2024-06-26 15:30:00,53.3,53.38,53.29,53.34,967426.0,51.5431,51.6204,51.5334,51.5818,967426.0
2024-06-27 09:30:00,53.52,53.61,53.44,53.52,1531605.0,51.7558,51.8429,51.6785,51.7558,1531605.0
2024-06-27 10:00:00,53.52,53.58,53.44,53.46,1795083.0,51.7558,51.8138,51.6785,51.6978,1795083.0
2024-06-27 10:30:00,53.46,53.52,53.39,53.41,1092756.0,51.6978,51.7558,51.6301,51.6494,1092756.0
2024-06-27 11:00:00,53.42,53.43,53.37,53.38,910156.0,51.6591,51.6688,51.6108,51.6204,910156.0
2024-06-27 11:30:00,53.38,53.41,53.34,53.4,642051.0,51.6204,51.6494,51.5818,51.6398,642051.0
2024-06-27 12:00:00,53.41,53.42,53.39,53.4,650972.0,51.6494,51.6591,51.6301,51.6398,650972.0
2024-06-27 12:30:00,53.4,53.43,53.39,53.41,457673.0,51.6398,51.6688,51.6301,51.6494,457673.0
2024-06-27 13:00:00,53.41,53.46,53.36,53.46,691323.0,51.6494,51.6978,51.6011,51.6978,691323.0
2024-06-27 13:30:00,53.45,53.47,53.4,53.41,869985.0,51.6881,51.7075,51.6398,51.6494,869985.0
2024-06-27 14:00:00,53.41,53.41,53.33,53.36,579765.0,51.6494,51.6494,51.5721,51.6011,579765.0
2024-06-27 14:30:00,53.36,53.45,53.34,53.44,667477.0,51.6011,51.6881,51.5818,51.6785,667477.0
2024-06-27 15:00:00,53.45,53.45,53.41,53.43,666720.0,51.6881,51.6881,51.6494,51.6688,666720.0
2024-06-27 15:30:00,53.42,53.43,53.36,53.4,1509466.0,51.6591,51.6688,51.6011,51.6398,1509466.0
2024-06-28 09:30:00,53.72,53.75,53.66,53.67,551207.0,51.9492,51.9782,51.8912,51.9009,551207.0
2024-06-28 10:00:00,53.67,53.78,53.65,53.73,532799.0,51.9009,52.0073,51.8815,51.9589,532799.0
2024-06-28 10:30:00,53.74,53.79,53.69,53.74,233505.0,51.9686,52.0169,51.9202,51.9686,233505.0
2024-06-28 11:00:00,53.74,53.74,53.65,53.69,246220.0,51.9686,51.9686,51.8815,51.9202,246220.0
2024-06-28 11:30:00,53.69,53.78,53.69,53.7,351085.0,51.9202,52.0073,51.9202,51.9299,351085.0
2024-06-28 12:00:00,53.69,53.7,53.59,53.62,450102.0,51.9202,51.9299,51.8235,51.8525,450102.0
2024-06-28 12:30:00,53.62,53.63,53.53,53.59,308344.0,51.8525,51.8622,51.7655,51.8235,308344.0
2024-06-28 13:00:00,53.59,53.64,53.57,53.6,337982.0,51.8235,51.8719,51.8042,51.8332,337982.0
2024-06-28 13:30:00,53.59,53.61,53.56,53.58,185607.0,51.8235,51.8429,51.7945,51.8138,185607.0
2024-06-28 14:00:00,53.57,53.62,53.53,53.55,308451.0,51.8042,51.8525,51.7655,51.7848,308451.0
2024-06-28 14:30:00,53.55,53.56,53.49,53.5,318332.0,51.7848,51.7945,51.7268,51.7365,318332.0
2024-06-28 15:00:00,53.49,53.5,53.46,53.48,455621.0,51.7268,51.7365,51.6978,51.7171,455621.0
2024-06-28 15:30:00,53.48,53.54,53.4,53.54,2124438.0,51.7171,51.7752,51.6398,51.7752,2124438.0
2024-07-01 09:30:00,53.87,53.91,53.74,53.77,584685.0,52.0943,52.133,51.9686,51.9976,584685.0
2024-07-01 10:00:00,53.77,53.84,53.61,53.68,503232.0,51.9976,52.0653,51.8429,51.9105,503232.0
2024-07-01 10:30:00,53.68,53.69,53.58,53.6,348990.0,51.9105,51.9202,51.8138,51.8332,348990.0
2024-07-01 11:00:00,53.61,53.7,53.58,53.68,743003.0,51.8429,51.9299,51.8138,51.9105,743003.0
2024-07-01 11:30:00,53.67,53.69,53.61,53.69,357919.0,51.9009,51.9202,51.8429,51.9202,357919.0
2024-07-01 12:00:00,53.69,53.75,53.65,53.75,226489.0,51.9202,51.9782,51.8815,51.9782,226489.0
2024-07-01 12:30:00,53.75,53.75,53.66,53.67,188267.0,51.9782,51.9782,51.8912,51.9009,188267.0
2024-07-01 13:00:00,53.68,53.7,53.64,53.69,309289.0,51.9105,51.9299,51.8719,51.9202,309289.0
2024-07-01 13:30:00,53.69,53.69,53.64,53.68,253560.0,51.9202,51.9202,51.8719,51.9105,253560.0
2024-07-01 14:00:00,53.68,53.71,53.6,53.62,381427.0,51.9105,51.9396,51.8332,51.8525,381427.0
2024-07-01 14:30:00,53.62,53.66,53.6,53.64,659955.0,51.8525,51.8912,51.8332,51.8719,659955.0
2024-07-01 15:00:00,53.63,53.63,53.56,53.59,474608.0,51.8622,51.8622,51.7945,51.8235,474608.0
2024-07-01 15:30:00,53.59,53.64,53.57,53.63,1632031.0,51.8235,51.8719,51.8042,51.8622,1632031.0
2024-07-02 09:30:00,53.47,53.63,53.4,53.61,698900.0,51.7075,51.8622,51.6398,51.8429,698900.0
2024-07-02 10:00:00,53.62,53.63,53.47,53.53,551572.0,51.8525,51.8622,51.7075,51.7655,551572.0
2024-07-02 10:30:00,53.53,53.59,53.46,53.57,371393.0,51.7655,51.8235,51.6978,51.8042,371393.0
2024-07-02 11:00:00,53.57,53.65,53.56,53.63,428566.0,51.8042,51.8815,51.7945,51.8622,428566.0
2024-07-02 11:30:00,53.62,53.64,53.55,53.58,297138.0,51.8525,51.8719,51.7848,51.8138,297138.0
2024-07-02 12:00:00,53.58,53.59,53.52,53.58,225013.0,51.8138,51.8235,51.7558,51.8138,225013.0
2024-07-02 12:30:00,53.57,53.59,53.55,53.57,406262.0,51.8042,51.8235,51.7848,51.8042,406262.0
2024-07-02 13:00:00,53.57,53.66,53.56,53.65,187766.0,51.8042,51.8912,51.7945,51.8815,187766.0
2024-07-02 13:30:00,53.64,53.69,53.62,53.68,142645.0,51.8719,51.9202,51.8525,51.9105,142645.0
2024-07-02 14:00:00,53.68,53.71,53.67,53.69,578340.0,51.9105,51.9396,51.9009,51.9202,578340.0
2024-07-02 14:30:00,53.69,53.76,53.68,53.74,300207.0,51.9202,51.9879,51.9105,51.9686,300207.0
2024-07-02 15:00:00,53.74,53.79,53.73,53.79,451241.0,51.9686,52.0169,51.9589,52.0169,451241.0
2024-07-02 15:30:00,53.79,53.8,53.77,53.79,1523818.0,52.0169,52.0266,51.9976,52.0169,1523818.0
2024-07-03 09:30:00,54.15,54.38,54.01,54.34,1164082.0,52.3651,52.5875,52.2297,52.5488,1164082.0
2024-07-03 10:00:00,54.34,54.51,54.34,54.44,695054.0,52.5488,52.7132,52.5488,52.6455,695054.0
2024-07-03 10:30:00,54.44,54.5,54.41,54.48,465407.0,52.6455,52.7035,52.6165,52.6842,465407.0
2024-07-03 11:00:00,54.47,54.51,54.4,54.47,373694.0,52.6745,52.7132,52.6068,52.6745,373694.0
2024-07-03 11:30:00,54.46,54.54,54.45,54.52,582957.0,52.6648,52.7422,52.6552,52.7229,582957.0
2024-07-03 12:00:00,54.51,54.57,54.5,54.56,815789.0,52.7132,52.7712,52.7035,52.7615,815789.0
2024-07-03 12:30:00,54.56,54.56,54.46,54.54,729802.0,52.7615,52.7615,52.6648,52.7422,729802.0
2024-07-05 09:30:00,54.83,54.83,54.48,54.52,443812.0,53.0226,53.0226,52.6842,52.7229,443812.0
2024-07-05 10:00:00,54.51,54.55,54.42,54.49,536139.0,52.7132,52.7519,52.6262,52.6938,536139.0
2024-07-05 10:30:00,54.49,54.61,54.48,54.59,682711.0,52.6938,52.8099,52.6842,52.7906,682711.0
2024-07-05 11:00:00,54.59,54.64,54.55,54.64,318399.0,52.7906,52.8389,52.7519,52.8389,318399.0
2024-07-05 11:30:00,54.64,54.67,54.62,54.64,190496.0,52.8389,52.8679,52.8196,52.8389,190496.0
2024-07-05 12:00:00,54.65,54.72,54.64,54.68,253703.0,52.8486,52.9163,52.8389,52.8776,253703.0
2024-07-05 12:30:00,54.68,54.68,54.63,54.66,134732.0,52.8776,52.8776,52.8292,52.8582,134732.0
2024-07-05 13:00:00,54.66,54.69,54.63,54.68,341452.0,52.8582,52.8873,52.8292,52.8776,341452.0
2024-07-05 13:30:00,54.69,54.72,54.66,54.71,129310.0,52.8873,52.9163,52.8582,52.9066,129310.0
2024-07-05 14:00:00,54.71,54.73,54.69,54.71,337021.0,52.9066,52.9259,52.8873,52.9066,337021.0
2024-07-05 14:30:00,54.7,54.78,54.68,54.78,258043.0,52.8969,52.9743,52.8776,52.9743,258043.0
2024-07-05 15:00:00,54.78,54.78,54.75,54.76,211988.0,52.9743,52.9743,52.9453,52.9549,211988.0
2024-07-05 15:30:00,54.77,54.82,54.75,54.8,782332.0,52.9646,53.013,52.9453,52.9936,782332.0
2024-07-08 09:30:00,54.92,54.96,54.87,54.96,1455379.0,53.1097,53.1484,53.0613,53.1484,1455379.0
2024-07-08 10:00:00,54.96,54.96,54.87,54.91,1331490.0,53.1484,53.1484,53.0613,53.1,1331490.0
2024-07-08 10:30:00,54.9,54.91,54.82,54.85,768270.0,53.0903,53.1,53.013,53.042,768270.0
2024-07-08 11:00:00,54.85,54.89,54.83,54.87,543959.0,53.042,53.0807,53.0226,53.0613,543959.0
2024-07-08 11:30:00,54.88,54.89,54.8,54.8,831496.0,53.071,53.0807,52.9936,52.9936,831496.0
2024-07-08 12:00:00,54.81,54.81,54.73,54.76,1535736.0,53.0033,53.0033,52.9259,52.9549,1535736.0
2024-07-08 12:30:00,54.75,54.82,54.74,54.79,304550.0,52.9453,53.013,52.9356,52.984,304550.0
2024-07-08 13:00:00,54.78,54.8,54.76,54.78,761790.0,52.9743,52.9936,52.9549,52.9743,761790.0
2024-07-08 13:30:00,54.78,54.86,54.77,54.86,507741.0,52.9743,53.0517,52.9646,53.0517,507741.0
2024-07-08 14:00:00,54.85,54.86,54.81,54.83,190288.0,53.042,53.0517,53.0033,53.0226,190288.0
2024-07-08 14:30:00,54.83,54.83,54.72,54.79,1132083.0,53.0226,53.0226,52.9163,52.984,1132083.0
2024-07-08 15:00:00,54.79,54.8,54.76,54.77,1157109.0,52.984,52.9936,52.9549,52.9646,1157109.0
2024-07-08 15:30:00,54.77,54.8,54.76,54.8,840136.0,52.9646,52.9936,52.9549,52.9936,840136.0
2024-07-09 09:30:00,54.87,54.97,54.83,54.91,381146.0,53.0613,53.158,53.0226,53.1,381146.0
2024-07-09 10:00:00,54.91,54.97,54.86,54.93,279922.0,53.1,53.158,53.0517,53.1193,279922.0
2024-07-09 10:30:00,54.93,55.01,54.89,54.95,314010.0,53.1193,53.1967,53.0807,53.1387,314010.0
2024-07-09 11:00:00,54.95,54.97,54.81,54.83,1116256.0,53.1387,53.158,53.0033,53.0226,1116256.0
2024-07-09 11:30:00,54.83,54.94,54.8,54.93,244896.0,53.0226,53.129,52.9936,53.1193,244896.0
2024-07-09 12:00:00,54.93,54.97,54.93,54.94,888644.0,53.1193,53.158,53.1193,53.129,888644.0
2024-07-09 12:30:00,54.95,54.99,54.9,54.98,943130.0,53.1387,53.1774,53.0903,53.1677,943130.0
2024-07-09 13:00:00,54.98,55.03,54.93,54.97,624714.0,53.1677,53.216,53.1193,53.158,624714.0
2024-07-09 13:30:00,54.97,55.0,54.96,54.98,204782.0,53.158,53.187,53.1484,53.1677,204782.0
2024-07-09 14:00:00,54.98,54.99,54.93,54.94,2061819.0,53.1677,53.1774,53.1193,53.129,2061819.0
2024-07-09 14:30:00,54.93,55.01,54.93,54.96,391824.0,53.1193,53.1967,53.1193,53.1484,391824.0
2024-07-09 15:00:00,54.96,54.97,54.95,54.97,215771.0,53.1484,53.158,53.1387,53.158,215771.0
2024-07-09 15:30:00,54.96,55.0,54.95,54.98,382410.0,53.1484,53.187,53.1387,53.1677,382410.0
2024-07-10 09:30:00,55.15,55.18,55.05,55.13,2784842.0,53.3321,53.3611,53.2354,53.3128,2784842.0
2024-07-10 10:00:00,55.13,55.2,55.1,55.18,454125.0,53.3128,53.3804,53.2837,53.3611,454125.0
2024-07-10 10:30:00,55.17,55.19,55.07,55.08,210874.0,53.3514,53.3708,53.2547,53.2644,210874.0
2024-07-10 11:00:00,55.08,55.15,55.04,55.14,611921.0,53.2644,53.3321,53.2257,53.3224,611921.0
2024-07-10 11:30:00,55.14,55.18,55.12,55.17,474919.0,53.3224,53.3611,53.3031,53.3514,474919.0
2024-07-10 12:00:00,55.16,55.2,55.13,55.19,187295.0,53.3418,53.3804,53.3128,53.3708,187295.0
2024-07-10 12:30:00,55.18,55.2,55.13,55.15,437543.0,53.3611,53.3804,53.3128,53.3321,437543.0
2024-07-10 13:00:00,55.14,55.2,55.12,55.15,665777.0,53.3224,53.3804,53.3031,53.3321,665777.0
2024-07-10 13:30:00,55.15,55.16,55.13,55.15,327536.0,53.3321,53.3418,53.3128,53.3321,327536.0
2024-07-10 14:00:00,55.15,55.18,55.11,55.18,252120.0,53.3321,53.3611,53.2934,53.3611,252120.0
2024-07-10 14:30:00,55.17,55.25,55.16,55.22,597075.0,53.3514,53.4288,53.3418,53.3998,597075.0
2024-07-10 15:00:00,55.22,55.23,55.2,55.22,397833.0,53.3998,53.4095,53.3804,53.3998,397833.0
2024-07-10 15:30:00,55.21,55.26,55.19,55.23,1068308.0,53.3901,53.4385,53.3708,53.4095,1068308.0
2024-07-11 09:30:00,55.83,55.84,55.64,55.8,627661.0,53.9897,53.9993,53.8059,53.9607,627661.0
2024-07-11 10:00:00,55.8,55.9,55.63,55.68,1054728.0,53.9607,54.0574,53.7963,53.8446,1054728.0
2024-07-11 10:30:00,55.67,55.79,55.65,55.69,362090.0,53.835,53.951,53.8156,53.8543,362090.0
2024-07-11 11:00:00,55.69,55.73,55.57,55.57,327524.0,53.8543,53.893,53.7382,53.7382,327524.0
2024-07-11 11:30:00,55.57,55.61,55.51,55.52,291804.0,53.7382,53.7769,53.6802,53.6899,291804.0
2024-07-11 12:00:00,55.51,55.56,55.46,55.55,703963.0,53.6802,53.7286,53.6319,53.7189,703963.0
2024-07-11 12:30:00,55.55,55.59,55.5,55.53,322981.0,53.7189,53.7576,53.6706,53.6996,322981.0
2024-07-11 13:00:00,55.53,55.59,55.47,55.56,392256.0,53.6996,53.7576,53.6415,53.7286,392256.0
2024-07-11 13:30:00,55.55,55.55,55.48,55.49,152737.0,53.7189,53.7189,53.6512,53.6609,152737.0
2024-07-11 14:00:00,55.49,55.56,55.47,55.51,220431.0,53.6609,53.7286,53.6415,53.6802,220431.0
2024-07-11 14:30:00,55.51,55.57,55.51,55.55,175220.0,53.6802,53.7382,53.6802,53.7189,175220.0
2024-07-11 15:00:00,55.56,55.59,55.55,55.55,291390.0,53.7286,53.7576,53.7189,53.7189,291390.0
2024-07-11 15:30:00,55.56,55.61,55.55,55.58,692177.0,53.7286,53.7769,53.7189,53.7479,692177.0
2024-07-12 09:30:00,55.76,55.86,55.75,55.83,971385.0,53.922,54.0187,53.9123,53.9897,971385.0
2024-07-12 10:00:00,55.83,55.96,55.81,55.91,404860.0,53.9897,54.1154,53.9703,54.067,404860.0
2024-07-12 10:30:00,55.91,55.93,55.84,55.88,457647.0,54.067,54.0864,53.9993,54.038,457647.0
2024-07-12 11:00:00,55.87,55.92,55.83,55.87,165427.0,54.0284,54.0767,53.9897,54.0284,165427.0
2024-07-12 11:30:00,55.88,55.93,55.85,55.85,568059.0,54.038,54.0864,54.009,54.009,568059.0
2024-07-12 12:00:00,55.85,55.88,55.8,55.85,380735.0,54.009,54.038,53.9607,54.009,380735.0
2024-07-12 12:30:00,55.85,55.9,55.84,55.9,102326.0,54.009,54.0574,53.9993,54.0574,102326.0
2024-07-12 13:00:00,55.9,55.9,55.85,55.9,329826.0,54.0574,54.0574,54.009,54.0574,329826.0
2024-07-12 13:30:00,55.89,55.99,55.88,55.95,689716.0,54.0477,54.1444,54.038,54.1057,689716.0
2024-07-12 14:00:00,55.94,55.97,55.9,55.94,335228.0,54.0961,54.1251,54.0574,54.0961,335228.0
2024-07-12 14:30:00,55.94,55.97,55.91,55.97,274530.0,54.0961,54.1251,54.067,54.1251,274530.0
2024-07-12 15:00:00,55.97,55.97,55.93,55.96,434846.0,54.1251,54.1251,54.0864,54.1154,434846.0
2024-07-12 15:30:00,55.95,55.95,55.77,55.82,1695542.0,54.1057,54.1057,53.9317,53.98,1695542.0
2024-07-15 09:30:00,55.56,55.56,55.37,55.43,666680.0,53.7286,53.7286,53.5448,53.6029,666680.0
2024-07-15 10:00:00,55.43,55.48,55.42,55.44,312171.0,53.6029,53.6512,53.5932,53.6125,312171.0
2024-07-15 10:30:00,55.45,55.49,55.4,55.47,341132.0,53.6222,53.6609,53.5739,53.6415,341132.0
2024-07-15 11:00:00,55.47,55.56,55.47,55.52,246673.0,53.6415,53.7286,53.6415,53.6899,246673.0
2024-07-15 11:30:00,55.51,55.56,55.47,55.52,172807.0,53.6802,53.7286,53.6415,53.6899,172807.0
2024-07-15 12:00:00,55.51,55.51,55.39,55.42,282149.0,53.6802,53.6802,53.5642,53.5932,282149.0
2024-07-15 12:30:00,55.42,55.47,55.32,55.37,350276.0,53.5932,53.6415,53.4965,53.5448,350276.0
2024-07-15 13:00:00,55.37,55.37,55.26,55.28,418885.0,53.5448,53.5448,53.4385,53.4578,418885.0
2024-07-15 13:30:00,55.28,55.28,55.21,55.23,276877.0,53.4578,53.4578,53.3901,53.4095,276877.0
2024-07-15 14:00:00,55.23,55.28,55.2,55.27,170030.0,53.4095,53.4578,53.3804,53.4481,170030.0
2024-07-15 14:30:00,55.27,55.32,55.26,55.32,301417.0,53.4481,53.4965,53.4385,53.4965,301417.0
2024-07-15 15:00:00,55.31,55.33,55.28,55.29,672448.0,53.4868,53.5062,53.4578,53.4675,672448.0
2024-07-15 15:30:00,55.29,55.3,55.19,55.27,736542.0,53.4675,53.4771,53.3708,53.4481,736542.0
2024-07-16 09:30:00,55.3,55.39,55.25,55.35,305951.0,53.4771,53.5642,53.4288,53.5255,305951.0
2024-07-16 10:00:00,55.36,55.39,55.3,55.38,347883.0,53.5352,53.5642,53.4771,53.5545,347883.0
2024-07-16 10:30:00,55.37,55.44,55.36,55.38,3509546.0,53.5448,53.6125,53.5352,53.5545,3509546.0
2024-07-16 11:00:00,55.39,55.46,55.35,55.36,149256.0,53.5642,53.6319,53.5255,53.5352,149256.0
2024-07-16 11:30:00,55.37,55.41,55.32,55.36,426351.0,53.5448,53.5835,53.4965,53.5352,426351.0
2024-07-16 12:00:00,55.36,55.38,55.33,55.34,286053.0,53.5352,53.5545,53.5062,53.5158,286053.0
2024-07-16 12:30:00,55.34,55.4,55.31,55.4,179523.0,53.5158,53.5739,53.4868,53.5739,179523.0
2024-07-16 13:00:00,55.4,55.41,55.35,55.36,125921.0,53.5739,53.5835,53.5255,53.5352,125921.0
2024-07-16 13:30:00,55.36,55.46,55.35,55.46,117550.0,53.5352,53.6319,53.5255,53.6319,117550.0
2024-07-16 14:00:00,55.45,55.48,55.41,55.47,1065633.0,53.6222,53.6512,53.5835,53.6415,1065633.0
2024-07-16 14:30:00,55.46,55.53,55.46,55.53,253365.0,53.6319,53.6996,53.6319,53.6996,253365.0
2024-07-16 15:00:00,55.53,55.53,55.5,55.53,235460.0,53.6996,53.6996,53.6706,53.6996,235460.0
2024-07-16 15:30:00,55.52,55.59,55.51,55.58,417325.0,53.6899,53.7576,53.6802,53.7479,417325.0
2024-07-17 09:30:00,54.94,55.03,54.87,54.99,405490.0,53.129,53.216,53.0613,53.1774,405490.0
2024-07-17 10:00:00,54.98,54.98,54.84,54.92,419764.0,53.1677,53.1677,53.0323,53.1097,419764.0
2024-07-17 10:30:00,54.91,54.95,54.86,54.88,295983.0,53.1,53.1387,53.0517,53.071,295983.0
2024-07-17 11:00:00,54.88,54.89,54.83,54.86,458044.0,53.071,53.0807,53.0226,53.0517,458044.0
2024-07-17 11:30:00,54.85,54.85,54.76,54.82,217605.0,53.042,53.042,52.9549,53.013,217605.0
2024-07-17 12:00:00,54.81,54.83,54.7,54.71,225364.0,53.0033,53.0226,52.8969,52.9066,225364.0
2024-07-17 12:30:00,54.72,54.79,54.69,54.79,451317.0,52.9163,52.984,52.8873,52.984,451317.0
2024-07-17 13:00:00,54.78,54.79,54.71,54.74,246896.0,52.9743,52.984,52.9066,52.9356,246896.0
2024-07-17 13:30:00,54.74,54.77,54.72,54.72,114997.0,52.9356,52.9646,52.9163,52.9163,114997.0
2024-07-17 14:00:00,54.72,54.78,54.7,54.77,174979.0,52.9163,52.9743,52.8969,52.9646,174979.0
2024-07-17 14:30:00,54.78,54.78,54.71,54.72,198121.0,52.9743,52.9743,52.9066,52.9163,198121.0
2024-07-17 15:00:00,54.73,54.79,54.69,54.79,570189.0,52.9259,52.984,52.8873,52.984,570189.0
2024-07-17 15:30:00,54.79,54.8,54.7,54.71,2416723.0,52.984,52.9936,52.8969,52.9066,2416723.0
2024-07-18 09:30:00,54.79,54.81,54.66,54.74,259453.0,52.984,53.0033,52.8582,52.9356,259453.0
2024-07-18 10:00:00,54.75,54.79,54.68,54.68,439648.0,52.9453,52.984,52.8776,52.8776,439648.0
2024-07-18 10:30:00,54.67,54.67,54.43,54.53,360786.0,52.8679,52.8679,52.6358,52.7325,360786.0
2024-07-18 11:00:00,54.52,54.56,54.36,54.37,210199.0,52.7229,52.7615,52.5681,52.5778,210199.0
2024-07-18 11:30:00,54.36,54.37,54.25,54.29,197885.0,52.5681,52.5778,52.4618,52.5004,197885.0
2024-07-18 12:00:00,54.29,54.37,54.27,54.33,190742.0,52.5004,52.5778,52.4811,52.5391,190742.0
2024-07-18 12:30:00,54.33,54.39,54.31,54.39,622293.0,52.5391,52.5971,52.5198,52.5971,622293.0
2024-07-18 13:00:00,54.39,54.44,54.32,54.39,284243.0,52.5971,52.6455,52.5295,52.5971,284243.0
2024-07-18 13:30:00,54.39,54.42,54.29,54.3,205577.0,52.5971,52.6262,52.5004,52.5101,205577.0
2024-07-18 14:00:00,54.31,54.31,54.23,54.23,396891.0,52.5198,52.5198,52.4424,52.4424,396891.0
2024-07-18 14:30:00,54.23,54.25,54.18,54.23,261914.0,52.4424,52.4618,52.3941,52.4424,261914.0
2024-07-18 15:00:00,54.23,54.25,54.09,54.16,444466.0,52.4424,52.4618,52.307,52.3747,444466.0
2024-07-18 15:30:00,54.16,54.28,54.15,54.19,877551.0,52.3747,52.4908,52.3651,52.4037,877551.0
2024-07-19 09:30:00,53.89,54.04,53.89,53.93,466593.0,52.1136,52.2587,52.1136,52.1523,466593.0
2024-07-19 10:00:00,53.93,53.95,53.82,53.83,266160.0,52.1523,52.1716,52.0459,52.0556,266160.0
2024-07-19 10:30:00,53.83,53.87,53.8,53.85,193701.0,52.0556,52.0943,52.0266,52.0749,193701.0
2024-07-19 11:00:00,53.85,53.91,53.75,53.76,384380.0,52.0749,52.133,51.9782,51.9879,384380.0
2024-07-19 11:30:00,53.76,53.86,53.72,53.86,262682.0,51.9879,52.0846,51.9492,52.0846,262682.0
2024-07-19 12:00:00,53.86,53.89,53.75,53.77,1606450.0,52.0846,52.1136,51.9782,51.9976,1606450.0
2024-07-19 12:30:00,53.77,53.79,53.73,53.75,608547.0,51.9976,52.0169,51.9589,51.9782,608547.0
2024-07-19 13:00:00,53.75,53.75,53.68,53.72,327242.0,51.9782,51.9782,51.9105,51.9492,327242.0
2024-07-19 13:30:00,53.71,53.75,53.68,53.73,333160.0,51.9396,51.9782,51.9105,51.9589,333160.0
2024-07-19 14:00:00,53.74,53.75,53.69,53.7,178516.0,51.9686,51.9782,51.9202,51.9299,178516.0
2024-07-19 14:30:00,53.7,53.7,53.64,53.69,279620.0,51.9299,51.9299,51.8719,51.9202,279620.0
2024-07-19 15:00:00,53.69,53.74,53.68,53.71,505940.0,51.9202,51.9686,51.9105,51.9396,505940.0
2024-07-19 15:30:00,53.71,53.72,53.62,53.65,2117265.0,51.9396,51.9492,51.8525,51.8815,2117265.0
2024-07-22 09:30:00,53.99,54.1,53.89,53.9,613577.0,52.2103,52.3167,52.1136,52.1233,613577.0
2024-07-22 10:00:00,53.9,53.94,53.82,53.94,541671.0,52.1233,52.162,52.0459,52.162,541671.0
2024-07-22 10:30:00,53.94,54.05,53.91,54.01,440378.0,52.162,52.2684,52.133,52.2297,440378.0
2024-07-22 11:00:00,54.01,54.06,53.9,53.91,325473.0,52.2297,52.278,52.1233,52.133,325473.0
2024-07-22 11:30:00,53.91,53.95,53.87,53.92,243833.0,52.133,52.1716,52.0943,52.1426,243833.0
2024-07-22 12:00:00,53.92,53.99,53.9,53.96,368625.0,52.1426,52.2103,52.1233,52.1813,368625.0
2024-07-22 12:30:00,53.96,54.07,53.94,54.05,199212.0,52.1813,52.2877,52.162,52.2684,199212.0
2024-07-22 13:00:00,54.06,54.09,54.05,54.07,486519.0,52.278,52.307,52.2684,52.2877,486519.0
2024-07-22 13:30:00,54.08,54.11,54.05,54.07,203210.0,52.2974,52.3264,52.2684,52.2877,203210.0
2024-07-22 14:00:00,54.08,54.1,54.05,54.07,160998.0,52.2974,52.3167,52.2684,52.2877,160998.0
2024-07-22 14:30:00,54.06,54.1,54.05,54.05,212472.0,52.278,52.3167,52.2684,52.2684,212472.0
2024-07-22 15:00:00,54.05,54.06,54.02,54.04,385775.0,52.2684,52.278,52.2393,52.2587,385775.0
2024-07-22 15:30:00,54.04,54.08,54.02,54.06,640731.0,52.2587,52.2974,52.2393,52.278,640731.0
2024-07-23 09:30:00,53.68,53.68,53.5,53.6,1536398.0,51.9105,51.9105,51.7365,51.8332,1536398.0
2024-07-23 10:00:00,53.6,53.63,53.53,53.59,903167.0,51.8332,51.8622,51.7655,51.8235,903167.0
2024-07-23 10:30:00,53.59,53.63,53.47,53.5,861451.0,51.8235,51.8622,51.7075,51.7365,861451.0
2024-07-23 11:00:00,53.51,53.66,53.5,53.64,493676.0,51.7462,51.8912,51.7365,51.8719,493676.0
2024-07-23 11:30:00,53.64,53.66,53.6,53.64,364592.0,51.8719,51.8912,51.8332,51.8719,364592.0
2024-07-23 12:00:00,53.64,53.68,53.58,53.6,316124.0,51.8719,51.9105,51.8138,51.8332,316124.0
2024-07-23 12:30:00,53.6,53.62,53.56,53.59,206595.0,51.8332,51.8525,51.7945,51.8235,206595.0
2024-07-23 13:00:00,53.6,53.63,53.57,53.58,203115.0,51.8332,51.8622,51.8042,51.8138,203115.0
2024-07-23 13:30:00,53.58,53.61,53.55,53.59,500755.0,51.8138,51.8429,51.7848,51.8235,500755.0
2024-07-23 14:00:00,53.59,53.63,53.56,53.58,357989.0,51.8235,51.8622,51.7945,51.8138,357989.0
2024-07-23 14:30:00,53.58,53.61,53.58,53.58,387228.0,51.8138,51.8429,51.8138,51.8138,387228.0
2024-07-23 15:00:00,53.59,53.59,53.55,53.57,481845.0,51.8235,51.8235,51.7848,51.8042,481845.0
2024-07-23 15:30:00,53.57,53.58,53.49,53.51,2501076.0,51.8042,51.8138,51.7268,51.7462,2501076.0
2024-07-24 09:30:00,53.38,53.46,53.27,53.28,1324187.0,51.6204,51.6978,51.5141,51.5237,1324187.0
2024-07-24 10:00:00,53.27,53.41,53.26,53.4,451774.0,51.5141,51.6494,51.5044,51.6398,451774.0
2024-07-24 10:30:00,53.4,53.42,53.29,53.32,383558.0,51.6398,51.6591,51.5334,51.5624,383558.0
2024-07-24 11:00:00,53.33,53.33,53.18,53.23,343461.0,51.5721,51.5721,51.427,51.4754,343461.0
2024-07-24 11:30:00,53.23,53.26,53.15,53.16,737187.0,51.4754,51.5044,51.398,51.4077,737187.0
2024-07-24 12:00:00,53.16,53.2,53.1,53.16,488824.0,51.4077,51.4464,51.3497,51.4077,488824.0
2024-07-24 12:30:00,53.16,53.18,53.11,53.14,782354.0,51.4077,51.427,51.3593,51.3883,782354.0
2024-07-24 13:00:00,53.13,53.18,53.12,53.13,391666.0,51.3787,51.427,51.369,51.3787,391666.0
2024-07-24 13:30:00,53.13,53.17,53.08,53.1,203495.0,51.3787,51.4174,51.3303,51.3497,203495.0
2024-07-24 14:00:00,53.1,53.1,52.97,52.98,199486.0,51.3497,51.3497,51.224,51.2336,199486.0
2024-07-24 14:30:00,52.98,53.0,52.88,52.94,262748.0,51.2336,51.253,51.1369,51.1949,262748.0
2024-07-24 15:00:00,52.94,52.96,52.9,52.92,223057.0,51.1949,51.2143,51.1563,51.1756,223057.0
2024-07-24 15:30:00,52.92,53.0,52.87,52.89,498906.0,51.1756,51.253,51.1272,51.1466,498906.0
2024-07-25 09:30:00,52.67,52.8,52.64,52.66,559889.0,50.9338,51.0596,50.9048,50.9242,559889.0
2024-07-25 10:00:00,52.65,52.77,52.49,52.77,820114.0,50.9145,51.0305,50.7598,51.0305,820114.0
2024-07-25 10:30:00,52.76,52.91,52.72,52.91,585288.0,51.0209,51.1659,50.9822,51.1659,585288.0
2024-07-25 11:00:00,52.91,52.96,52.82,52.83,470378.0,51.1659,51.2143,51.0789,51.0886,470378.0
2024-07-25 11:30:00,52.84,52.93,52.82,52.93,337721.0,51.0982,51.1853,51.0789,51.1853,337721.0
2024-07-25 12:00:00,52.94,53.01,52.88,53.0,537871.0,51.1949,51.2626,51.1369,51.253,537871.0
2024-07-25 12:30:00,52.99,53.02,52.96,52.98,249841.0,51.2433,51.2723,51.2143,51.2336,249841.0
2024-07-25 13:00:00,52.99,53.07,52.91,52.92,319772.0,51.2433,51.3207,51.1659,51.1756,319772.0
2024-07-25 13:30:00,52.92,52.97,52.89,52.95,282484.0,51.1756,51.224,51.1466,51.2046,282484.0
2024-07-25 14:00:00,52.95,52.95,52.82,52.86,357923.0,51.2046,51.2046,51.0789,51.1176,357923.0
2024-07-25 14:30:00,52.85,52.9,52.73,52.74,394712.0,51.1079,51.1563,50.9919,51.0015,394712.0
2024-07-25 15:00:00,52.75,52.9,52.74,52.88,343760.0,51.0112,51.1563,51.0015,51.1369,343760.0
2024-07-25 15:30:00,52.88,52.89,52.68,52.69,871725.0,51.1369,51.1466,50.9435,50.9532,871725.0
2024-07-26 09:30:00,53.14,53.2,53.04,53.08,766217.0,51.3883,51.4464,51.2916,51.3303,766217.0
2024-07-26 10:00:00,53.08,53.15,53.01,53.11,882096.0,51.3303,51.398,51.2626,51.3593,882096.0
2024-07-26 10:30:00,53.11,53.14,53.02,53.13,699568.0,51.3593,51.3883,51.2723,51.3787,699568.0
2024-07-26 11:00:00,53.12,53.17,53.11,53.13,311233.0,51.369,51.4174,51.3593,51.3787,311233.0
2024-07-26 11:30:00,53.13,53.22,53.11,53.22,246657.0,51.3787,51.4657,51.3593,51.4657,246657.0
2024-07-26 12:00:00,53.21,53.3,53.21,53.28,243718.0,51.456,51.5431,51.456,51.5237,243718.0
2024-07-26 12:30:00,53.28,53.34,53.26,53.33,183014.0,51.5237,51.5818,51.5044,51.5721,183014.0
2024-07-26 13:00:00,53.33,53.35,53.28,53.33,385878.0,51.5721,51.5914,51.5237,51.5721,385878.0
2024-07-26 13:30:00,53.32,53.33,53.18,53.23,435636.0,51.5624,51.5721,51.427,51.4754,435636.0
2024-07-26 14:00:00,53.22,53.28,53.21,53.25,183034.0,51.4657,51.5237,51.456,51.4947,183034.0
2024-07-26 14:30:00,53.24,53.26,53.18,53.19,234421.0,51.4851,51.5044,51.427,51.4367,234421.0
2024-07-26 15:00:00,53.18,53.23,53.14,53.21,268379.0,51.427,51.4754,51.3883,51.456,268379.0
2024-07-26 15:30:00,53.21,53.25,53.15,53.25,1254914.0,51.456,51.4947,51.398,51.4947,1254914.0
2024-07-29 09:30:00,53.19,53.19,53.05,53.14,1366620.0,51.4367,51.4367,51.3013,51.3883,1366620.0
2024-07-29 10:00:00,53.15,53.18,53.02,53.03,530685.0,51.398,51.427,51.2723,51.282,530685.0
2024-07-29 10:30:00,53.03,53.05,52.95,52.98,348756.0,51.282,51.3013,51.2046,51.2336,348756.0
2024-07-29 11:00:00,52.98,53.0,52.9,52.95,217679.0,51.2336,51.253,51.1563,51.2046,217679.0
2024-07-29 11:30:00,52.95,53.03,52.87,53.02,234230.0,51.2046,51.282,51.1272,51.2723,234230.0
2024-07-29 12:00:00,53.02,53.07,53.02,53.03,127807.0,51.2723,51.3207,51.2723,51.282,127807.0
2024-07-29 12:30:00,53.02,53.08,53.02,53.04,167998.0,51.2723,51.3303,51.2723,51.2916,167998.0
2024-07-29 13:00:00,53.04,53.09,53.0,53.0,105289.0,51.2916,51.34,51.253,51.253,105289.0
2024-07-29 13:30:00,53.0,53.07,52.99,53.04,157219.0,51.253,51.3207,51.2433,51.2916,157219.0
2024-07-29 14:00:00,53.04,53.06,53.01,53.02,428070.0,51.2916,51.311,51.2626,51.2723,428070.0
2024-07-29 14:30:00,53.03,53.05,52.99,53.04,283854.0,51.282,51.3013,51.2433,51.2916,283854.0
2024-07-29 15:00:00,53.04,53.09,53.02,53.08,291584.0,51.2916,51.34,51.2723,51.3303,291584.0
2024-07-29 15:30:00,53.08,53.11,53.02,53.04,390624.0,51.3303,51.3593,51.2723,51.2916,390624.0
2024-07-30 09:30:00,53.12,53.12,53.01,53.04,620564.0,51.369,51.369,51.2626,51.2916,620564.0
2024-07-30 10:00:00,53.03,53.03,52.93,52.96,504412.0,51.282,51.282,51.1853,51.2143,504412.0
2024-07-30 10:30:00,52.96,52.98,52.88,52.89,1217656.0,51.2143,51.2336,51.1369,51.1466,1217656.0
2024-07-30 11:00:00,52.89,52.9,52.77,52.84,699385.0,51.1466,51.1563,51.0305,51.0982,699385.0
2024-07-30 11:30:00,52.85,52.86,52.74,52.76,304995.0,51.1079,51.1176,51.0015,51.0209,304995.0
2024-07-30 12:00:00,52.76,52.81,52.73,52.8,209965.0,51.0209,51.0692,50.9919,51.0596,209965.0
2024-07-30 12:30:00,52.8,52.84,52.7,52.7,240156.0,51.0596,51.0982,50.9629,50.9629,240156.0
2024-07-30 13:00:00,52.7,52.81,52.66,52.78,128166.0,50.9629,51.0692,50.9242,51.0402,128166.0
2024-07-30 13:30:00,52.78,52.81,52.76,52.78,213697.0,51.0402,51.0692,51.0209,51.0402,213697.0
2024-07-30 14:00:00,52.79,52.85,52.77,52.83,148834.0,51.0499,51.1079,51.0305,51.0886,148834.0
2024-07-30 14:30:00,52.83,52.85,52.79,52.81,203496.0,51.0886,51.1079,51.0499,51.0692,203496.0
2024-07-30 15:00:00,52.81,52.84,52.78,52.83,302841.0,51.0692,51.0982,51.0402,51.0886,302841.0
2024-07-30 15:30:00,52.82,52.91,52.8,52.85,324704.0,51.0789,51.1659,51.0596,51.1079,324704.0
2024-07-31 09:30:00,53.88,53.99,53.81,53.82,696631.0,52.104,52.2103,52.0363,52.0459,696631.0
2024-07-31 10:00:00,53.83,53.94,53.8,53.91,670250.0,52.0556,52.162,52.0266,52.133,670250.0
2024-07-31 10:30:00,53.91,53.93,53.81,53.87,375690.0,52.133,52.1523,52.0363,52.0943,375690.0
2024-07-31 11:00:00,53.87,53.93,53.84,53.89,301281.0,52.0943,52.1523,52.0653,52.1136,301281.0
2024-07-31 11:30:00,53.9,53.95,53.89,53.93,221416.0,52.1233,52.1716,52.1136,52.1523,221416.0
2024-07-31 12:00:00,53.92,53.98,53.92,53.96,167289.0,52.1426,52.2007,52.1426,52.1813,167289.0
2024-07-31 12:30:00,53.96,53.97,53.93,53.94,114885.0,52.1813,52.191,52.1523,52.162,114885.0
2024-07-31 13:00:00,53.94,53.96,53.88,53.9,223224.0,52.162,52.1813,52.104,52.1233,223224.0
2024-07-31 13:30:00,53.9,53.9,53.8,53.83,333531.0,52.1233,52.1233,52.0266,52.0556,333531.0
2024-07-31 14:00:00,53.84,53.85,53.76,53.84,525310.0,52.0653,52.0749,51.9879,52.0653,525310.0
2024-07-31 14:30:00,53.85,54.09,53.84,54.08,620666.0,52.0749,52.307,52.0653,52.2974,620666.0
2024-07-31 15:00:00,54.07,54.12,53.91,53.91,717882.0,52.2877,52.336,52.133,52.133,717882.0
2024-07-31 15:30:00,53.9,54.03,53.88,53.93,1037629.0,52.1233,52.249,52.104,52.1523,1037629.0
2024-08-01 09:30:00,53.76,53.82,53.64,53.78,507589.0,51.9879,52.0459,51.8719,52.0073,507589.0
2024-08-01 10:00:00,53.77,53.81,53.5,53.5,814967.0,51.9976,52.0363,51.7365,51.7365,814967.0
2024-08-01 10:30:00,53.5,53.51,53.4,53.41,992181.0,51.7365,51.7462,51.6398,51.6494,992181.0
2024-08-01 11:00:00,53.41,53.41,53.3,53.3,585849.0,51.6494,51.6494,51.5431,51.5431,585849.0
2024-08-01 11:30:00,53.31,53.34,53.19,53.23,241225.0,51.5527,51.5818,51.4367,51.4754,241225.0
2024-08-01 12:00:00,53.23,53.3,53.16,53.21,378310.0,51.4754,51.5431,51.4077,51.456,378310.0
2024-08-01 12:30:00,53.21,53.21,53.07,53.11,323528.0,51.456,51.456,51.3207,51.3593,323528.0
2024-08-01 13:00:00,53.11,53.12,52.98,53.02,535308.0,51.3593,51.369,51.2336,51.2723,535308.0
2024-08-01 13:30:00,53.01,53.08,52.94,53.08,555659.0,51.2626,51.3303,51.1949,51.3303,555659.0
2024-08-01 14:00:00,53.07,53.08,52.94,52.97,690924.0,51.3207,51.3303,51.1949,51.224,690924.0
2024-08-01 14:30:00,52.96,52.99,52.89,52.91,699646.0,51.2143,51.2433,51.1466,51.1659,699646.0
2024-08-01 15:00:00,52.91,53.01,52.89,53.01,556490.0,51.1659,51.2626,51.1466,51.2626,556490.0
2024-08-01 15:30:00,53.01,53.11,53.01,53.07,1741532.0,51.2626,51.3593,51.2626,51.3207,1741532.0
2024-08-02 09:30:00,52.27,52.39,52.15,52.29,1186661.0,50.547,50.6631,50.431,50.5664,1186661.0
2024-08-02 10:00:00,52.29,52.31,52.05,52.14,1236009.0,50.5664,50.5857,50.3343,50.4213,1236009.0
2024-08-02 10:30:00,52.14,52.19,52.02,52.04,961948.0,50.4213,50.4697,50.3053,50.3246,961948.0
2024-08-02 11:00:00,52.03,52.12,52.01,52.1,951385.0,50.3149,50.402,50.2956,50.3826,951385.0
2024-08-02 11:30:00,52.1,52.29,52.09,52.23,786618.0,50.3826,50.5664,50.373,50.5083,786618.0
2024-08-02 12:00:00,52.24,52.27,52.14,52.24,536810.0,50.518,50.547,50.4213,50.518,536810.0
2024-08-02 12:30:00,52.25,52.31,52.19,52.21,511695.0,50.5277,50.5857,50.4697,50.489,511695.0
2024-08-02 13:00:00,52.23,52.26,52.16,52.16,469979.0,50.5083,50.5374,50.4407,50.4407,469979.0
2024-08-02 13:30:00,52.16,52.18,52.1,52.13,373286.0,50.4407,50.46,50.3826,50.4116,373286.0
2024-08-02 14:00:00,52.11,52.25,52.09,52.25,771176.0,50.3923,50.5277,50.373,50.5277,771176.0
2024-08-02 14:30:00,52.24,52.28,52.2,52.21,469884.0,50.518,50.5567,50.4793,50.489,469884.0
2024-08-02 15:00:00,52.21,52.31,52.19,52.3,837527.0,50.489,50.5857,50.4697,50.576,837527.0
2024-08-02 15:30:00,52.3,52.32,52.2,52.32,965432.0,50.576,50.5954,50.4793,50.5954,965432.0
2024-08-05 09:30:00,49.51,50.2,49.47,50.09,2167554.0,47.878,48.5453,47.8393,48.4389,2167554.0
2024-08-05 10:00:00,50.1,50.48,50.08,50.16,2023733.0,48.4486,48.816,48.4292,48.5066,2023733.0
2024-08-05 10:30:00,50.14,50.52,50.14,50.4,784111.0,48.4872,48.8547,48.4872,48.7387,784111.0
2024-08-05 11:00:00,50.41,50.75,50.35,50.64,1310864.0,48.7483,49.0771,48.6903,48.9708,1310864.0
2024-08-05 11:30:00,50.64,50.77,50.62,50.69,617245.0,48.9708,49.0965,48.9514,49.0191,617245.0
2024-08-05 12:00:00,50.69,51.0,50.65,50.98,793037.0,49.0191,49.3189,48.9804,49.2995,793037.0
2024-08-05 12:30:00,50.98,50.98,50.65,50.68,1040513.0,49.2995,49.2995,48.9804,49.0094,1040513.0
2024-08-05 13:00:00,50.68,50.86,50.66,50.78,1336502.0,49.0094,49.1835,48.9901,49.1061,1336502.0
2024-08-05 13:30:00,50.78,50.88,50.75,50.77,491245.0,49.1061,49.2028,49.0771,49.0965,491245.0
2024-08-05 14:00:00,50.77,50.78,50.68,50.76,675491.0,49.0965,49.1061,49.0094,49.0868,675491.0
2024-08-05 14:30:00,50.76,50.79,50.57,50.57,704654.0,49.0868,49.1158,48.9031,48.9031,704654.0
2024-08-05 15:00:00,50.58,50.67,50.57,50.65,1229136.0,48.9127,48.9998,48.9031,48.9804,1229136.0
2024-08-05 15:30:00,50.65,50.73,50.59,50.72,2159440.0,48.9804,49.0578,48.9224,49.0481,2159440.0
2024-08-06 09:30:00,50.47,50.72,50.42,50.67,2048459.0,48.8064,49.0481,48.758,48.9998,2048459.0
2024-08-06 10:00:00,50.67,50.85,50.61,50.77,692110.0,48.9998,49.1738,48.9417,49.0965,692110.0
2024-08-06 10:30:00,50.77,51.0,50.71,50.93,544995.0,49.0965,49.3189,49.0384,49.2512,544995.0
2024-08-06 11:00:00,50.92,51.0,50.82,50.82,768022.0,49.2415,49.3189,49.1448,49.1448,768022.0
2024-08-06 11:30:00,50.83,50.99,50.82,50.98,326600.0,49.1545,49.3092,49.1448,49.2995,326600.0
2024-08-06 12:00:00,50.99,51.05,50.95,50.97,279687.0,49.3092,49.3672,49.2705,49.2899,279687.0
2024-08-06 12:30:00,50.97,51.12,50.93,51.08,3532023.0,49.2899,49.4349,49.2512,49.3963,3532023.0
2024-08-06 13:00:00,51.08,51.1,51.04,51.09,331027.0,49.3963,49.4156,49.3576,49.4059,331027.0
2024-08-06 13:30:00,51.1,51.14,51.06,51.11,167008.0,49.4156,49.4543,49.3769,49.4253,167008.0
2024-08-06 14:00:00,51.12,51.25,51.07,51.25,272430.0,49.4349,49.5606,49.3866,49.5606,272430.0
2024-08-06 14:30:00,51.25,51.3,51.17,51.18,358706.0,49.5606,49.609,49.4833,49.493,358706.0
2024-08-06 15:00:00,51.16,51.17,51.0,51.12,558122.0,49.4736,49.4833,49.3189,49.4349,558122.0
2024-08-06 15:30:00,51.12,51.14,50.91,50.92,1326923.0,49.4349,49.4543,49.2319,49.2415,1326923.0
2024-08-07 09:30:00,52.14,52.19,52.04,52.15,679102.0,50.4213,50.4697,50.3246,50.431,679102.0
2024-08-07 10:00:00,52.15,52.16,51.9,51.93,531830.0,50.431,50.4407,50.1892,50.2182,531830.0
2024-08-07 10:30:00,51.93,52.07,51.89,52.03,432049.0,50.2182,50.3536,50.1796,50.3149,432049.0
2024-08-07 11:00:00,52.03,52.11,52.0,52.02,295375.0,50.3149,50.3923,50.2859,50.3053,295375.0
2024-08-07 11:30:00,52.02,52.05,51.9,51.98,359951.0,50.3053,50.3343,50.1892,50.2666,359951.0
2024-08-07 12:00:00,51.98,51.98,51.83,51.94,460575.0,50.2666,50.2666,50.1215,50.2279,460575.0
2024-08-07 12:30:00,51.93,51.94,51.74,51.77,337070.0,50.2182,50.2279,50.0345,50.0635,337070.0
2024-08-07 13:00:00,51.77,51.78,51.58,51.66,408999.0,50.0635,50.0732,49.8798,49.9571,408999.0
2024-08-07 13:30:00,51.66,51.72,51.5,51.54,436793.0,49.9571,50.0152,49.8024,49.8411,436793.0
2024-08-07 14:00:00,51.53,51.55,51.37,51.45,624330.0,49.8314,49.8508,49.6767,49.7541,624330.0
2024-08-07 14:30:00,51.45,51.45,51.29,51.36,625344.0,49.7541,49.7541,49.5993,49.667,625344.0
2024-08-07 15:00:00,51.36,51.52,51.33,51.48,629990.0,49.667,49.8217,49.638,49.7831,629990.0
2024-08-07 15:30:00,51.47,51.51,51.32,51.35,1364082.0,49.7734,49.8121,49.6283,49.6574,1364082.0
2024-08-08 09:30:00,52.05,52.05,51.83,52.01,939727.0,50.3343,50.3343,50.1215,50.2956,939727.0
2024-08-08 10:00:00,52.01,52.24,51.99,52.23,796132.0,50.2956,50.518,50.2763,50.5083,796132.0
2024-08-08 10:30:00,52.23,52.28,52.18,52.27,467550.0,50.5083,50.5567,50.46,50.547,467550.0
2024-08-08 11:00:00,52.28,52.34,52.18,52.31,410567.0,50.5567,50.6147,50.46,50.5857,410567.0
2024-08-08 11:30:00,52.31,52.36,52.29,52.34,459748.0,50.5857,50.6341,50.5664,50.6147,459748.0
2024-08-08 12:00:00,52.34,52.42,52.33,52.35,306007.0,50.6147,50.6921,50.605,50.6244,306007.0
2024-08-08 12:30:00,52.35,52.36,52.25,52.31,294743.0,50.6244,50.6341,50.5277,50.5857,294743.0
2024-08-08 13:00:00,52.32,52.41,52.25,52.41,332025.0,50.5954,50.6824,50.5277,50.6824,332025.0
2024-08-08 13:30:00,52.41,52.46,52.39,52.43,186774.0,50.6824,50.7308,50.6631,50.7018,186774.0
2024-08-08 14:00:00,52.42,52.51,52.41,52.45,245278.0,50.6921,50.7791,50.6824,50.7211,245278.0
2024-08-08 14:30:00,52.45,52.5,52.42,52.45,386880.0,50.7211,50.7694,50.6921,50.7211,386880.0
2024-08-08 15:00:00,52.44,52.48,52.39,52.42,394898.0,50.7114,50.7501,50.6631,50.6921,394898.0
2024-08-08 15:30:00,52.43,52.49,52.36,52.48,810771.0,50.7018,50.7598,50.6341,50.7501,810771.0
2024-08-09 09:30:00,52.58,52.58,52.4,52.42,631284.0,50.8468,50.8468,50.6727,50.6921,631284.0
2024-08-09 10:00:00,52.41,52.59,52.39,52.53,438382.0,50.6824,50.8565,50.6631,50.7985,438382.0
2024-08-09 10:30:00,52.52,52.65,52.45,52.59,399553.0,50.7888,50.9145,50.7211,50.8565,399553.0
2024-08-09 11:00:00,52.59,52.66,52.56,52.56,243831.0,50.8565,50.9242,50.8275,50.8275,243831.0
2024-08-09 11:30:00,52.57,52.63,52.51,52.53,162004.0,50.8371,50.8952,50.7791,50.7985,162004.0
2024-08-09 12:00:00,52.53,52.56,52.5,52.55,392180.0,50.7985,50.8275,50.7694,50.8178,392180.0
2024-08-09 12:30:00,52.54,52.62,52.54,52.61,287758.0,50.8081,50.8855,50.8081,50.8758,287758.0
2024-08-09 13:00:00,52.62,52.81,52.61,52.81,439236.0,50.8855,51.0692,50.8758,51.0692,439236.0
2024-08-09 13:30:00,52.82,52.84,52.72,52.73,443662.0,51.0789,51.0982,50.9822,50.9919,443662.0
2024-08-09 14:00:00,52.73,52.75,52.68,52.7,736626.0,50.9919,51.0112,50.9435,50.9629,736626.0
2024-08-09 14:30:00,52.69,52.73,52.67,52.72,521144.0,50.9532,50.9919,50.9338,50.9822,521144.0
2024-08-09 15:00:00,52.71,52.74,52.68,52.72,596174.0,50.9725,51.0015,50.9435,50.9822,596174.0
2024-08-09 15:30:00,52.72,52.76,52.7,52.76,1327227.0,50.9822,51.0209,50.9629,51.0209,1327227.0
2024-08-12 09:30:00,52.88,53.01,52.77,52.79,764745.0,51.1369,51.2626,51.0305,51.0499,764745.0
2024-08-12 10:00:00,52.8,53.0,52.79,52.96,415427.0,51.0596,51.253,51.0499,51.2143,415427.0
2024-08-12 10:30:00,52.97,53.1,52.96,53.1,313923.0,51.224,51.3497,51.2143,51.3497,313923.0
2024-08-12 11:00:00,53.1,53.11,52.89,52.96,265573.0,51.3497,51.3593,51.1466,51.2143,265573.0
2024-08-12 11:30:00,52.96,53.09,52.9,53.07,197846.0,51.2143,51.34,51.1563,51.3207,197846.0
2024-08-12 12:00:00,53.07,53.08,53.01,53.05,233745.0,51.3207,51.3303,51.2626,51.3013,233745.0
2024-08-12 12:30:00,53.05,53.08,52.99,52.99,159231.0,51.3013,51.3303,51.2433,51.2433,159231.0
2024-08-12 13:00:00,52.99,53.08,52.94,53.04,226771.0,51.2433,51.3303,51.1949,51.2916,226771.0
2024-08-12 13:30:00,53.04,53.05,52.91,52.98,243744.0,51.2916,51.3013,51.1659,51.2336,243744.0
2024-08-12 14:00:00,52.98,53.0,52.95,52.96,203555.0,51.2336,51.253,51.2046,51.2143,203555.0
2024-08-12 14:30:00,52.95,52.99,52.93,52.98,195535.0,51.2046,51.2433,51.1853,51.2336,195535.0
2024-08-12 15:00:00,52.98,52.99,52.93,52.96,275920.0,51.2336,51.2433,51.1853,51.2143,275920.0
2024-08-12 15:30:00,52.95,52.97,52.87,52.93,360721.0,51.2046,51.224,51.1272,51.1853,360721.0
2024-08-13 09:30:00,53.11,53.12,53.0,53.1,266403.0,51.3593,51.369,51.253,51.3497,266403.0
2024-08-13 10:00:00,53.09,53.09,53.03,53.09,276070.0,51.34,51.34,51.282,51.34,276070.0
2024-08-13 10:30:00,53.08,53.16,53.01,53.15,249478.0,51.3303,51.4077,51.2626,51.398,249478.0
2024-08-13 11:00:00,53.15,53.19,53.13,53.16,2526093.0,51.398,51.4367,51.3787,51.4077,2526093.0
2024-08-13 11:30:00,53.16,53.18,53.15,53.16,256357.0,51.4077,51.427,51.398,51.4077,256357.0
2024-08-13 12:00:00,53.16,53.27,53.15,53.23,310546.0,51.4077,51.5141,51.398,51.4754,310546.0
2024-08-13 12:30:00,53.23,53.36,53.21,53.35,182943.0,51.4754,51.6011,51.456,51.5914,182943.0
2024-08-13 13:00:00,53.36,53.38,53.3,53.37,209195.0,51.6011,51.6204,51.5431,51.6108,209195.0
2024-08-13 13:30:00,53.37,53.37,53.29,53.37,232830.0,51.6108,51.6108,51.5334,51.6108,232830.0
2024-08-13 14:00:00,53.37,53.41,53.36,53.41,269851.0,51.6108,51.6494,51.6011,51.6494,269851.0
2024-08-13 14:30:00,53.41,53.44,53.4,53.44,505094.0,51.6494,51.6785,51.6398,51.6785,505094.0
2024-08-13 15:00:00,53.45,53.46,53.4,53.43,530644.0,51.6881,51.6978,51.6398,51.6688,530644.0
2024-08-13 15:30:00,53.43,53.48,53.42,53.43,898552.0,51.6688,51.7171,51.6591,51.6688,898552.0
2024-08-14 09:30:00,53.35,53.42,53.16,53.18,418792.0,51.5914,51.6591,51.4077,51.427,418792.0
2024-08-14 10:00:00,53.18,53.21,53.1,53.14,759679.0,51.427,51.456,51.3497,51.3883,759679.0
2024-08-14 10:30:00,53.14,53.18,53.02,53.16,365482.0,51.3883,51.427,51.2723,51.4077,365482.0
2024-08-14 11:00:00,53.17,53.23,53.13,53.22,708866.0,51.4174,51.4754,51.3787,51.4657,708866.0
2024-08-14 11:30:00,53.23,53.3,53.22,53.28,192216.0,51.4754,51.5431,51.4657,51.5237,192216.0
2024-08-14 12:00:00,53.28,53.28,53.05,53.08,336563.0,51.5237,51.5237,51.3013,51.3303,336563.0
2024-08-14 12:30:00,53.07,53.1,53.0,53.1,500943.0,51.3207,51.3497,51.253,51.3497,500943.0
2024-08-14 13:00:00,53.09,53.13,53.07,53.11,389562.0,51.34,51.3787,51.3207,51.3593,389562.0
2024-08-14 13:30:00,53.11,53.16,53.09,53.13,365235.0,51.3593,51.4077,51.34,51.3787,365235.0
2024-08-14 14:00:00,53.13,53.13,53.08,53.12,378946.0,51.3787,51.3787,51.3303,51.369,378946.0
2024-08-14 14:30:00,53.12,53.23,53.1,53.22,425252.0,51.369,51.4754,51.3497,51.4657,425252.0
2024-08-14 15:00:00,53.22,53.23,53.15,53.18,528684.0,51.4657,51.4754,51.398,51.427,528684.0
2024-08-14 15:30:00,53.18,53.22,53.17,53.2,782399.0,51.427,51.4657,51.4174,51.4464,782399.0
2024-08-15 09:30:00,53.52,53.75,53.47,53.72,432564.0,51.7558,51.9782,51.7075,51.9492,432564.0
2024-08-15 10:00:00,53.73,53.76,53.63,53.75,967824.0,51.9589,51.9879,51.8622,51.9782,967824.0
2024-08-15 10:30:00,53.74,53.78,53.69,53.71,487131.0,51.9686,52.0073,51.9202,51.9396,487131.0
2024-08-15 11:00:00,53.71,53.78,53.69,53.77,359748.0,51.9396,52.0073,51.9202,51.9976,359748.0
2024-08-15 11:30:00,53.76,53.86,53.75,53.84,297917.0,51.9879,52.0846,51.9782,52.0653,297917.0
2024-08-15 12:00:00,53.83,53.89,53.82,53.86,263229.0,52.0556,52.1136,52.0459,52.0846,263229.0
2024-08-15 12:30:00,53.86,53.86,53.78,53.81,480492.0,52.0846,52.0846,52.0073,52.0363,480492.0
2024-08-15 13:00:00,53.81,53.81,53.77,53.78,371490.0,52.0363,52.0363,51.9976,52.0073,371490.0
2024-08-15 13:30:00,53.79,53.83,53.77,53.8,226189.0,52.0169,52.0556,51.9976,52.0266,226189.0
2024-08-15 14:00:00,53.8,53.82,53.76,53.79,167214.0,52.0266,52.0459,51.9879,52.0169,167214.0
2024-08-15 14:30:00,53.79,53.81,53.76,53.81,206834.0,52.0169,52.0363,51.9879,52.0363,206834.0
2024-08-15 15:00:00,53.8,53.82,53.77,53.8,212169.0,52.0266,52.0459,51.9976,52.0266,212169.0
2024-08-15 15:30:00,53.8,53.84,53.75,53.78,416974.0,52.0266,52.0653,51.9782,52.0073,416974.0
2024-08-16 09:30:00,54.09,54.22,54.07,54.21,626743.0,52.307,52.4327,52.2877,52.4231,626743.0
2024-08-16 10:00:00,54.2,54.25,54.16,54.19,300163.0,52.4134,52.4618,52.3747,52.4037,300163.0
2024-08-16 10:30:00,54.18,54.21,54.09,54.17,845544.0,52.3941,52.4231,52.307,52.3844,845544.0
2024-08-16 11:00:00,54.16,54.2,54.15,54.19,286633.0,52.3747,52.4134,52.3651,52.4037,286633.0
2024-08-16 11:30:00,54.18,54.26,54.17,54.26,263479.0,52.3941,52.4714,52.3844,52.4714,263479.0
2024-08-16 12:00:00,54.25,54.33,54.24,54.32,480290.0,52.4618,52.5391,52.4521,52.5295,480290.0
2024-08-16 12:30:00,54.33,54.4,54.31,54.39,296710.0,52.5391,52.6068,52.5198,52.5971,296710.0
2024-08-16 13:00:00,54.39,54.39,54.35,54.38,407083.0,52.5971,52.5971,52.5585,52.5875,407083.0
2024-08-16 13:30:00,54.38,54.4,54.33,54.38,253260.0,52.5875,52.6068,52.5391,52.5875,253260.0
2024-08-16 14:00:00,54.37,54.38,54.33,54.37,248701.0,52.5778,52.5875,52.5391,52.5778,248701.0
2024-08-16 14:30:00,54.37,54.41,54.36,54.41,264692.0,52.5778,52.6165,52.5681,52.6165,264692.0
2024-08-16 15:00:00,54.41,54.42,54.36,54.36,373260.0,52.6165,52.6262,52.5681,52.5681,373260.0
2024-08-16 15:30:00,54.36,54.4,54.33,54.39,700656.0,52.5681,52.6068,52.5391,52.5971,700656.0
2024-08-19 09:30:00,54.72,54.72,54.6,54.68,589603.0,52.9163,52.9163,52.8002,52.8776,589603.0
2024-08-19 10:00:00,54.68,54.77,54.65,54.75,330417.0,52.8776,52.9646,52.8486,52.9453,330417.0
2024-08-19 10:30:00,54.76,54.88,54.76,54.85,225071.0,52.9549,53.071,52.9549,53.042,225071.0
2024-08-19 11:00:00,54.85,54.88,54.82,54.87,167429.0,53.042,53.071,53.013,53.0613,167429.0
2024-08-19 11:30:00,54.86,54.89,54.78,54.81,176180.0,53.0517,53.0807,52.9743,53.0033,176180.0
2024-08-19 12:00:00,54.81,54.86,54.79,54.85,282303.0,53.0033,53.0517,52.984,53.042,282303.0
2024-08-19 12:30:00,54.85,54.9,54.82,54.9,169590.0,53.042,53.0903,53.013,53.0903,169590.0
2024-08-19 13:00:00,54.9,54.93,54.88,54.9,180792.0,53.0903,53.1193,53.071,53.0903,180792.0
2024-08-19 13:30:00,54.9,54.99,54.88,54.98,97539.0,53.0903,53.1774,53.071,53.1677,97539.0
2024-08-19 14:00:00,54.99,55.02,54.97,55.0,212453.0,53.1774,53.2064,53.158,53.187,212453.0
2024-08-19 14:30:00,55.01,55.03,54.99,55.01,198566.0,53.1967,53.216,53.1774,53.1967,198566.0
2024-08-19 15:00:00,55.01,55.01,54.96,54.96,272636.0,53.1967,53.1967,53.1484,53.1484,272636.0
2024-08-19 15:30:00,54.96,54.98,54.91,54.98,1859811.0,53.1484,53.1677,53.1,53.1677,1859811.0
2024-08-20 09:30:00,54.79,54.83,54.7,54.8,206533.0,52.984,53.0226,52.8969,52.9936,206533.0
2024-08-20 10:00:00,54.8,54.81,54.6,54.64,265757.0,52.9936,53.0033,52.8002,52.8389,265757.0
2024-08-20 10:30:00,54.64,54.64,54.5,54.57,292230.0,52.8389,52.8389,52.7035,52.7712,292230.0
2024-08-20 11:00:00,54.57,54.58,54.49,54.51,357432.0,52.7712,52.7809,52.6938,52.7132,357432.0
2024-08-20 11:30:00,54.49,54.58,54.48,54.58,156595.0,52.6938,52.7809,52.6842,52.7809,156595.0
2024-08-20 12:00:00,54.58,54.59,54.51,54.54,260712.0,52.7809,52.7906,52.7132,52.7422,260712.0
2024-08-20 12:30:00,54.53,54.55,54.47,54.48,233124.0,52.7325,52.7519,52.6745,52.6842,233124.0
2024-08-20 13:00:00,54.47,54.53,54.43,54.51,175221.0,52.6745,52.7325,52.6358,52.7132,175221.0
2024-08-20 13:30:00,54.51,54.54,54.48,54.54,166545.0,52.7132,52.7422,52.6842,52.7422,166545.0
2024-08-20 14:00:00,54.54,54.61,54.53,54.59,309102.0,52.7422,52.8099,52.7325,52.7906,309102.0
2024-08-20 14:30:00,54.58,54.61,54.57,54.58,303645.0,52.7809,52.8099,52.7712,52.7809,303645.0
2024-08-20 15:00:00,54.58,54.6,54.56,54.57,209583.0,52.7809,52.8002,52.7615,52.7712,209583.0
2024-08-20 15:30:00,54.57,54.59,54.52,54.54,450080.0,52.7712,52.7906,52.7229,52.7422,450080.0
2024-08-21 09:30:00,54.62,54.7,54.59,54.68,435985.0,52.8196,52.8969,52.7906,52.8776,435985.0
2024-08-21 10:00:00,54.68,54.75,54.63,54.73,345060.0,52.8776,52.9453,52.8292,52.9259,345060.0
2024-08-21 10:30:00,54.73,54.84,54.66,54.69,428420.0,52.9259,53.0323,52.8582,52.8873,428420.0
2024-08-21 11:00:00,54.69,54.82,54.66,54.8,310513.0,52.8873,53.013,52.8582,52.9936,310513.0
2024-08-21 11:30:00,54.8,54.82,54.72,54.73,165522.0,52.9936,53.013,52.9163,52.9259,165522.0
2024-08-21 12:00:00,54.73,54.75,54.66,54.73,1761139.0,52.9259,52.9453,52.8582,52.9259,1761139.0
2024-08-21 12:30:00,54.73,54.77,54.72,54.76,234461.0,52.9259,52.9646,52.9163,52.9549,234461.0
2024-08-21 13:00:00,54.77,54.77,54.73,54.75,111791.0,52.9646,52.9646,52.9259,52.9453,111791.0
2024-08-21 13:30:00,54.75,54.8,54.74,54.78,133258.0,52.9453,52.9936,52.9356,52.9743,133258.0
2024-08-21 14:00:00,54.77,54.88,54.76,54.88,230577.0,52.9646,53.071,52.9549,53.071,230577.0
2024-08-21 14:30:00,54.88,54.91,54.82,54.84,179933.0,53.071,53.1,53.013,53.0323,179933.0
2024-08-21 15:00:00,54.84,54.85,54.77,54.81,187401.0,53.0323,53.042,52.9646,53.0033,187401.0
2024-08-21 15:30:00,54.81,54.82,54.78,54.8,335683.0,53.0033,53.013,52.9743,52.9936,335683.0
2024-08-22 09:30:00,54.62,54.67,54.54,54.58,462829.0,52.8196,52.8679,52.7422,52.7809,462829.0
2024-08-22 10:00:00,54.58,54.59,54.38,54.41,287900.0,52.7809,52.7906,52.5875,52.6165,287900.0
2024-08-22 10:30:00,54.41,54.42,54.35,54.4,248095.0,52.6165,52.6262,52.5585,52.6068,248095.0
2024-08-22 11:00:00,54.41,54.45,54.27,54.3,607217.0,52.6165,52.6552,52.4811,52.5101,607217.0
2024-08-22 11:30:00,54.3,54.31,54.11,54.19,279210.0,52.5101,52.5198,52.3264,52.4037,279210.0
2024-08-22 12:00:00,54.19,54.3,54.17,54.29,490784.0,52.4037,52.5101,52.3844,52.5004,490784.0
2024-08-22 12:30:00,54.29,54.31,54.15,54.2,202259.0,52.5004,52.5198,52.3651,52.4134,202259.0
2024-08-22 13:00:00,54.21,54.23,54.13,54.16,270744.0,52.4231,52.4424,52.3457,52.3747,270744.0
2024-08-22 13:30:00,54.16,54.17,54.04,54.05,149640.0,52.3747,52.3844,52.2587,52.2684,149640.0
2024-08-22 14:00:00,54.05,54.17,54.04,54.16,438233.0,52.2684,52.3844,52.2587,52.3747,438233.0
2024-08-22 14:30:00,54.16,54.2,54.13,54.14,674492.0,52.3747,52.4134,52.3457,52.3554,674492.0
2024-08-22 15:00:00,54.15,54.22,54.12,54.13,297572.0,52.3651,52.4327,52.336,52.3457,297572.0
2024-08-22 15:30:00,54.13,54.16,54.09,54.15,1712306.0,52.3457,52.3747,52.307,52.3651,1712306.0
2024-08-23 09:30:00,54.64,54.67,54.53,54.6,761461.0,52.8389,52.8679,52.7325,52.8002,761461.0
2024-08-23 10:00:00,54.61,55.08,54.61,55.07,794653.0,52.8099,53.2644,52.8099,53.2547,794653.0
2024-08-23 10:30:00,55.07,55.08,54.77,54.93,428784.0,53.2547,53.2644,52.9646,53.1193,428784.0
2024-08-23 11:00:00,54.92,55.13,54.89,55.07,386216.0,53.1097,53.3128,53.0807,53.2547,386216.0
2024-08-23 11:30:00,55.06,55.09,54.9,54.92,325758.0,53.2451,53.2741,53.0903,53.1097,325758.0
2024-08-23 12:00:00,54.92,54.93,54.84,54.88,2672244.0,53.1097,53.1193,53.0323,53.071,2672244.0
2024-08-23 12:30:00,54.87,54.94,54.8,54.9,312325.0,53.0613,53.129,52.9936,53.0903,312325.0
2024-08-23 13:00:00,54.89,54.98,54.87,54.98,500874.0,53.0807,53.1677,53.0613,53.1677,500874.0
2024-08-23 13:30:00,54.98,55.02,54.97,55.0,261692.0,53.1677,53.2064,53.158,53.187,261692.0
2024-08-23 14:00:00,54.98,55.02,54.96,54.99,468239.0,53.1677,53.2064,53.1484,53.1774,468239.0
2024-08-23 14:30:00,55.0,55.02,54.96,54.98,214008.0,53.187,53.2064,53.1484,53.1677,214008.0
2024-08-23 15:00:00,54.98,55.05,54.95,55.05,202123.0,53.1677,53.2354,53.1387,53.2354,202123.0
2024-08-23 15:30:00,55.05,55.05,54.97,55.03,1010481.0,53.2354,53.2354,53.158,53.216,1010481.0
2024-08-26 09:30:00,54.7,54.8,54.68,54.79,337477.0,52.8969,52.9936,52.8776,52.984,337477.0
2024-08-26 10:00:00,54.8,54.82,54.67,54.68,495479.0,52.9936,53.013,52.8679,52.8776,495479.0
2024-08-26 10:30:00,54.68,54.69,54.54,54.61,397868.0,52.8776,52.8873,52.7422,52.8099,397868.0
2024-08-26 11:00:00,54.61,54.62,54.56,54.6,376965.0,52.8099,52.8196,52.7615,52.8002,376965.0
2024-08-26 11:30:00,54.59,54.61,54.52,54.54,242594.0,52.7906,52.8099,52.7229,52.7422,242594.0
2024-08-26 12:00:00,54.53,54.61,54.5,54.6,320611.0,52.7325,52.8099,52.7035,52.8002,320611.0
2024-08-26 12:30:00,54.6,54.65,54.59,54.63,147646.0,52.8002,52.8486,52.7906,52.8292,147646.0
2024-08-26 13:00:00,54.63,54.65,54.6,54.63,137490.0,52.8292,52.8486,52.8002,52.8292,137490.0
2024-08-26 13:30:00,54.63,54.63,54.5,54.53,269771.0,52.8292,52.8292,52.7035,52.7325,269771.0
2024-08-26 14:00:00,54.53,54.57,54.48,54.56,275147.0,52.7325,52.7712,52.6842,52.7615,275147.0
2024-08-26 14:30:00,54.56,54.62,54.55,54.61,227396.0,52.7615,52.8196,52.7519,52.8099,227396.0
2024-08-26 15:00:00,54.61,54.62,54.57,54.59,196032.0,52.8099,52.8196,52.7712,52.7906,196032.0
2024-08-26 15:30:00,54.58,54.59,54.53,54.57,428726.0,52.7809,52.7906,52.7325,52.7712,428726.0
2024-08-27 09:30:00,54.54,54.62,54.44,54.55,458346.0,52.7422,52.8196,52.6455,52.7519,458346.0
2024-08-27 10:00:00,54.54,54.64,54.52,54.64,315799.0,52.7422,52.8389,52.7229,52.8389,315799.0
2024-08-27 10:30:00,54.64,54.68,54.63,54.68,190681.0,52.8389,52.8776,52.8292,52.8776,190681.0
2024-08-27 11:00:00,54.68,54.7,54.57,54.58,281761.0,52.8776,52.8969,52.7712,52.7809,281761.0
2024-08-27 11:30:00,54.57,54.6,54.53,54.6,277977.0,52.7712,52.8002,52.7325,52.8002,277977.0
2024-08-27 12:00:00,54.59,54.64,54.57,54.59,2130553.0,52.7906,52.8389,52.7712,52.7906,2130553.0
2024-08-27 12:30:00,54.59,54.62,54.55,54.6,249329.0,52.7906,52.8196,52.7519,52.8002,249329.0
2024-08-27 13:00:00,54.6,54.7,54.59,54.7,363878.0,52.8002,52.8969,52.7906,52.8969,363878.0
2024-08-27 13:30:00,54.7,54.72,54.66,54.72,161634.0,52.8969,52.9163,52.8582,52.9163,161634.0
2024-08-27 14:00:00,54.72,54.74,54.69,54.72,230800.0,52.9163,52.9356,52.8873,52.9163,230800.0
2024-08-27 14:30:00,54.72,54.74,54.7,54.72,233365.0,52.9163,52.9356,52.8969,52.9163,233365.0
2024-08-27 15:00:00,54.71,54.72,54.68,54.7,389072.0,52.9066,52.9163,52.8776,52.8969,389072.0
2024-08-27 15:30:00,54.7,54.71,54.66,54.69,956011.0,52.8969,52.9066,52.8582,52.8873,956011.0
2024-08-28 09:30:00,54.5,54.57,54.46,54.47,419096.0,52.7035,52.7712,52.6648,52.6745,419096.0
2024-08-28 10:00:00,54.46,54.53,54.41,54.5,575210.0,52.6648,52.7325,52.6165,52.7035,575210.0
2024-08-28 10:30:00,54.51,54.53,54.41,54.41,537952.0,52.7132,52.7325,52.6165,52.6165,537952.0
2024-08-28 11:00:00,54.41,54.42,54.31,54.35,337719.0,52.6165,52.6262,52.5198,52.5585,337719.0
2024-08-28 11:30:00,54.34,54.39,54.31,54.38,1187666.0,52.5488,52.5971,52.5198,52.5875,1187666.0
2024-08-28 12:00:00,54.38,54.38,54.21,54.25,521798.0,52.5875,52.5875,52.4231,52.4618,521798.0
2024-08-28 12:30:00,54.24,54.35,54.24,54.33,229126.0,52.4521,52.5585,52.4521,52.5391,229126.0
2024-08-28 13:00:00,54.32,54.35,54.24,54.27,283634.0,52.5295,52.5585,52.4521,52.4811,283634.0
2024-08-28 13:30:00,54.27,54.29,54.13,54.14,143717.0,52.4811,52.5004,52.3457,52.3554,143717.0
2024-08-28 14:00:00,54.14,54.22,54.11,54.19,315142.0,52.3554,52.4327,52.3264,52.4037,315142.0
2024-08-28 14:30:00,54.19,54.31,54.16,54.31,271100.0,52.4037,52.5198,52.3747,52.5198,271100.0
2024-08-28 15:00:00,54.3,54.35,54.27,54.35,281499.0,52.5101,52.5585,52.4811,52.5585,281499.0
2024-08-28 15:30:00,54.34,54.35,54.28,54.29,710524.0,52.5488,52.5585,52.4908,52.5004,710524.0
2024-08-29 09:30:00,54.47,54.52,54.38,54.52,510945.0,52.6745,52.7229,52.5875,52.7229,510945.0
2024-08-29 10:00:00,54.52,54.57,54.45,54.51,1183454.0,52.7229,52.7712,52.6552,52.7132,1183454.0
2024-08-29 10:30:00,54.51,54.53,54.45,54.5,584496.0,52.7132,52.7325,52.6552,52.7035,584496.0
2024-08-29 11:00:00,54.5,54.56,54.48,54.53,451689.0,52.7035,52.7615,52.6842,52.7325,451689.0
2024-08-29 11:30:00,54.53,54.58,54.51,54.58,293552.0,52.7325,52.7809,52.7132,52.7809,293552.0
2024-08-29 12:00:00,54.58,54.59,54.54,54.57,403589.0,52.7809,52.7906,52.7422,52.7712,403589.0
2024-08-29 12:30:00,54.58,54.58,54.51,54.53,266804.0,52.7809,52.7809,52.7132,52.7325,266804.0
2024-08-29 13:00:00,54.52,54.57,54.49,54.54,229463.0,52.7229,52.7712,52.6938,52.7422,229463.0
2024-08-29 13:30:00,54.55,54.61,54.54,54.61,125767.0,52.7519,52.8099,52.7422,52.8099,125767.0
2024-08-29 14:00:00,54.6,54.6,54.47,54.48,236339.0,52.8002,52.8002,52.6745,52.6842,236339.0
2024-08-29 14:30:00,54.48,54.48,54.29,54.36,589162.0,52.6842,52.6842,52.5004,52.5681,589162.0
2024-08-29 15:00:00,54.36,54.41,54.32,54.4,373724.0,52.5681,52.6165,52.5295,52.6068,373724.0
2024-08-29 15:30:00,54.39,54.41,54.3,54.32,1557610.0,52.5971,52.6165,52.5101,52.5295,1557610.0
2024-08-30 09:30:00,54.59,54.67,54.5,54.61,380977.0,52.7906,52.8679,52.7035,52.8099,380977.0
2024-08-30 10:00:00,54.6,54.64,54.52,54.54,535652.0,52.8002,52.8389,52.7229,52.7422,535652.0
2024-08-30 10:30:00,54.54,54.6,54.43,54.43,699019.0,52.7422,52.8002,52.6358,52.6358,699019.0
2024-08-30 11:00:00,54.43,54.47,54.36,54.37,620594.0,52.6358,52.6745,52.5681,52.5778,620594.0
2024-08-30 11:30:00,54.37,54.38,54.29,54.37,654350.0,52.5778,52.5875,52.5004,52.5778,654350.0
2024-08-30 12:00:00,54.36,54.37,54.27,54.28,696766.0,52.5681,52.5778,52.4811,52.4908,696766.0
2024-08-30 12:30:00,54.28,54.31,54.21,54.28,477092.0,52.4908,52.5198,52.4231,52.4908,477092.0
2024-08-30 13:00:00,54.29,54.33,54.27,54.3,353205.0,52.5004,52.5391,52.4811,52.5101,353205.0
2024-08-30 13:30:00,54.3,54.34,54.3,54.32,296713.0,52.5101,52.5488,52.5101,52.5295,296713.0
2024-08-30 14:00:00,54.32,54.38,54.3,54.36,381150.0,52.5295,52.5875,52.5101,52.5681,381150.0
2024-08-30 14:30:00,54.35,54.43,54.35,54.43,549129.0,52.5585,52.6358,52.5585,52.6358,549129.0
2024-08-30 15:00:00,54.43,54.46,54.39,54.45,687707.0,52.6358,52.6648,52.5971,52.6552,687707.0
2024-08-30 15:30:00,54.46,54.49,54.38,54.44,2241927.0,52.6648,52.6938,52.5875,52.6455,2241927.0
2024-09-03 09:30:00,53.99,54.05,53.76,53.8,1117575.0,52.2103,52.2684,51.9879,52.0266,1117575.0
2024-09-03 10:00:00,53.8,53.81,53.65,53.68,634462.0,52.0266,52.0363,51.8815,51.9105,634462.0
2024-09-03 10:30:00,53.68,53.68,53.53,53.54,662345.0,51.9105,51.9105,51.7655,51.7752,662345.0
2024-09-03 11:00:00,53.55,53.71,53.53,53.67,580007.0,51.7848,51.9396,51.7655,51.9009,580007.0
2024-09-03 11:30:00,53.67,53.69,53.58,53.59,554452.0,51.9009,51.9202,51.8138,51.8235,554452.0
2024-09-03 12:00:00,53.59,53.69,53.58,53.65,388445.0,51.8235,51.9202,51.8138,51.8815,388445.0
2024-09-03 12:30:00,53.66,53.67,53.61,53.62,160244.0,51.8912,51.9009,51.8429,51.8525,160244.0
2024-09-03 13:00:00,53.62,53.65,53.58,53.64,210950.0,51.8525,51.8815,51.8138,51.8719,210950.0
2024-09-03 13:30:00,53.63,53.64,53.51,53.52,194794.0,51.8622,51.8719,51.7462,51.7558,194794.0
2024-09-03 14:00:00,53.52,53.52,53.46,53.47,270285.0,51.7558,51.7558,51.6978,51.7075,270285.0
2024-09-03 14:30:00,53.48,53.52,53.45,53.47,461458.0,51.7171,51.7558,51.6881,51.7075,461458.0
2024-09-03 15:00:00,53.47,53.51,53.46,53.48,513719.0,51.7075,51.7462,51.6978,51.7171,513719.0
2024-09-03 15:30:00,53.47,53.49,53.34,53.45,799973.0,51.7075,51.7268,51.5818,51.6881,799973.0
2024-09-04 09:30:00,53.28,53.52,53.28,53.51,576566.0,51.5237,51.7558,51.5237,51.7462,576566.0
2024-09-04 10:00:00,53.5,53.57,53.36,53.56,668331.0,51.7365,51.8042,51.6011,51.7945,668331.0
2024-09-04 10:30:00,53.56,53.71,53.55,53.7,263558.0,51.7945,51.9396,51.7848,51.9299,263558.0
2024-09-04 11:00:00,53.7,53.72,53.54,53.55,187206.0,51.9299,51.9492,51.7752,51.7848,187206.0
2024-09-04 11:30:00,53.54,53.57,53.46,53.5,196637.0,51.7752,51.8042,51.6978,51.7365,196637.0
2024-09-04 12:00:00,53.5,53.55,53.42,53.54,304478.0,51.7365,51.7848,51.6591,51.7752,304478.0
2024-09-04 12:30:00,53.54,53.6,53.51,53.57,179885.0,51.7752,51.8332,51.7462,51.8042,179885.0
2024-09-04 13:00:00,53.57,53.57,53.49,53.49,169742.0,51.8042,51.8042,51.7268,51.7268,169742.0
2024-09-04 13:30:00,53.49,53.52,53.44,53.46,169069.0,51.7268,51.7558,51.6785,51.6978,169069.0
2024-09-04 14:00:00,53.46,53.49,53.42,53.48,232287.0,51.6978,51.7268,51.6591,51.7171,232287.0
2024-09-04 14:30:00,53.48,53.51,53.39,53.39,201791.0,51.7171,51.7462,51.6301,51.6301,201791.0
2024-09-04 15:00:00,53.39,53.43,53.36,53.43,360951.0,51.6301,51.6688,51.6011,51.6688,360951.0
2024-09-04 15:30:00,53.42,53.46,53.38,53.45,571939.0,51.6591,51.6978,51.6204,51.6881,571939.0
2024-09-05 09:30:00,53.47,53.63,53.43,53.58,1368587.0,51.7075,51.8622,51.6688,51.8138,1368587.0
2024-09-05 10:00:00,53.59,53.69,53.56,53.62,814957.0,51.8235,51.9202,51.7945,51.8525,814957.0
2024-09-05 10:30:00,53.64,53.65,53.48,53.5,2791378.0,51.8719,51.8815,51.7171,51.7365,2791378.0
2024-09-05 11:00:00,53.5,53.52,53.36,53.37,888556.0,51.7365,51.7558,51.6011,51.6108,888556.0
2024-09-05 11:30:00,53.37,53.44,53.34,53.39,789194.0,51.6108,51.6785,51.5818,51.6301,789194.0
2024-09-05 12:00:00,53.38,53.5,53.37,53.48,1434955.0,51.6204,51.7365,51.6108,51.7171,1434955.0
2024-09-05 12:30:00,53.48,53.5,53.43,53.47,2797829.0,51.7171,51.7365,51.6688,51.7075,2797829.0
2024-09-05 13:00:00,53.47,53.49,53.41,53.41,1171941.0,51.7075,51.7268,51.6494,51.6494,1171941.0
2024-09-05 13:30:00,53.41,53.54,53.41,53.53,1241989.0,51.6494,51.7752,51.6494,51.7655,1241989.0
2024-09-05 14:00:00,53.53,53.56,53.51,53.53,1987162.0,51.7655,51.7945,51.7462,51.7655,1987162.0
2024-09-05 14:30:00,53.53,53.57,53.51,53.52,2421415.0,51.7655,51.8042,51.7462,51.7558,2421415.0
2024-09-05 15:00:00,53.51,53.52,53.44,53.49,6217741.0,51.7462,51.7558,51.6785,51.7268,6217741.0
2024-09-05 15:30:00,53.49,53.52,53.42,53.5,4116447.0,51.7268,51.7558,51.6591,51.7365,4116447.0
2024-09-06 09:30:00,53.45,53.51,53.14,53.14,517854.0,51.6881,51.7462,51.3883,51.3883,517854.0
2024-09-06 10:00:00,53.13,53.15,52.93,52.93,659356.0,51.3787,51.398,51.1853,51.1853,659356.0
2024-09-06 10:30:00,52.93,52.98,52.72,52.76,1253215.0,51.1853,51.2336,50.9822,51.0209,1253215.0
2024-09-06 11:00:00,52.76,53.04,52.69,52.7,1593544.0,51.0209,51.2916,50.9532,50.9629,1593544.0
2024-09-06 11:30:00,52.71,52.78,52.62,52.65,1205820.0,50.9725,51.0402,50.8855,50.9145,1205820.0
2024-09-06 12:00:00,52.63,52.66,52.54,52.54,1069013.0,50.8952,50.9242,50.8081,50.8081,1069013.0
2024-09-06 12:30:00,52.55,52.64,52.5,52.54,855875.0,50.8178,50.9048,50.7694,50.8081,855875.0
2024-09-06 13:00:00,52.53,52.67,52.51,52.6,423981.0,50.7985,50.9338,50.7791,50.8661,423981.0
2024-09-06 13:30:00,52.6,52.61,52.54,52.58,508101.0,50.8661,50.8758,50.8081,50.8468,508101.0
2024-09-06 14:00:00,52.58,52.58,52.48,52.52,888827.0,50.8468,50.8468,50.7501,50.7888,888827.0
2024-09-06 14:30:00,52.52,52.54,52.46,52.54,753094.0,50.7888,50.8081,50.7308,50.8081,753094.0
2024-09-06 15:00:00,52.54,52.59,52.52,52.56,571633.0,50.8081,50.8565,50.7888,50.8275,571633.0
2024-09-06 15:30:00,52.56,52.57,52.49,52.55,1336795.0,50.8275,50.8371,50.7598,50.8178,1336795.0
2024-09-09 09:30:00,52.76,52.96,52.67,52.95,944739.0,51.0209,51.2143,50.9338,51.2046,944739.0
2024-09-09 10:00:00,52.95,53.03,52.89,52.89,656990.0,51.2046,51.282,51.1466,51.1466,656990.0
2024-09-09 10:30:00,52.89,52.9,52.79,52.8,418625.0,51.1466,51.1563,51.0499,51.0596,418625.0
2024-09-09 11:00:00,52.8,52.87,52.79,52.86,310577.0,51.0596,51.1272,51.0499,51.1176,310577.0
2024-09-09 11:30:00,52.85,52.97,52.85,52.96,287536.0,51.1079,51.224,51.1079,51.2143,287536.0
2024-09-09 12:00:00,52.97,53.06,52.96,53.05,284677.0,51.224,51.311,51.2143,51.3013,284677.0
2024-09-09 12:30:00,53.05,53.07,53.04,53.06,348734.0,51.3013,51.3207,51.2916,51.311,348734.0
2024-09-09 13:00:00,53.07,53.11,53.06,53.09,234013.0,51.3207,51.3593,51.311,51.34,234013.0
2024-09-09 13:30:00,53.08,53.1,52.96,52.97,231700.0,51.3303,51.3497,51.2143,51.224,231700.0
2024-09-09 14:00:00,52.97,52.98,52.92,52.95,349447.0,51.224,51.2336,51.1756,51.2046,349447.0
2024-09-09 14:30:00,52.94,52.96,52.9,52.93,832306.0,51.1949,51.2143,51.1563,51.1853,832306.0
2024-09-09 15:00:00,52.93,52.97,52.9,52.97,655791.0,51.1853,51.224,51.1563,51.224,655791.0
2024-09-09 15:30:00,52.97,53.0,52.92,53.0,1265283.0,51.224,51.253,51.1756,51.253,1265283.0
2024-09-10 09:30:00,52.86,52.87,52.66,52.7,666522.0,51.1176,51.1272,50.9242,50.9629,666522.0
2024-09-10 10:00:00,52.69,52.77,52.59,52.68,929777.0,50.9532,51.0305,50.8565,50.9435,929777.0
2024-09-10 10:30:00,52.68,52.68,52.59,52.66,2244156.0,50.9435,50.9435,50.8565,50.9242,2244156.0
2024-09-10 11:00:00,52.66,52.73,52.64,52.7,791995.0,50.9242,50.9919,50.9048,50.9629,791995.0
2024-09-10 11:30:00,52.7,52.72,52.51,52.52,588611.0,50.9629,50.9822,50.7791,50.7888,588611.0
2024-09-10 12:00:00,52.51,52.53,52.48,52.51,501370.0,50.7791,50.7985,50.7501,50.7791,501370.0
2024-09-10 12:30:00,52.5,52.6,52.5,52.58,374683.0,50.7694,50.8661,50.7694,50.8468,374683.0
2024-09-10 13:00:00,52.57,52.67,52.55,52.62,321222.0,50.8371,50.9338,50.8178,50.8855,321222.0
2024-09-10 13:30:00,52.63,52.68,52.62,52.66,231362.0,50.8952,50.9435,50.8855,50.9242,231362.0
2024-09-10 14:00:00,52.66,52.75,52.65,52.75,183259.0,50.9242,51.0112,50.9145,51.0112,183259.0
2024-09-10 14:30:00,52.75,52.79,52.73,52.79,347334.0,51.0112,51.0499,50.9919,51.0499,347334.0
2024-09-10 15:00:00,52.78,52.84,52.76,52.83,609137.0,51.0402,51.0982,51.0209,51.0886,609137.0
2024-09-10 15:30:00,52.83,52.86,52.82,52.85,1661907.0,51.0886,51.1176,51.0789,51.1079,1661907.0
2024-09-11 09:30:00,52.74,52.77,52.59,52.61,1509589.0,51.0015,51.0305,50.8565,50.8758,1509589.0
2024-09-11 10:00:00,52.61,52.62,52.4,52.42,377777.0,50.8758,50.8855,50.6727,50.6921,377777.0
2024-09-11 10:30:00,52.42,52.43,52.27,52.43,1162675.0,50.6921,50.7018,50.547,50.7018,1162675.0
2024-09-11 11:00:00,52.42,52.61,52.38,52.58,938859.0,50.6921,50.8758,50.6534,50.8468,938859.0
2024-09-11 11:30:00,52.58,52.71,52.56,52.68,882594.0,50.8468,50.9725,50.8275,50.9435,882594.0
2024-09-11 12:00:00,52.68,52.83,52.66,52.83,985847.0,50.9435,51.0886,50.9242,51.0886,985847.0
2024-09-11 12:30:00,52.83,52.89,52.82,52.86,830197.0,51.0886,51.1466,51.0789,51.1176,830197.0
2024-09-11 13:00:00,52.86,52.95,52.85,52.91,916596.0,51.1176,51.2046,51.1079,51.1659,916596.0
2024-09-11 13:30:00,52.91,53.0,52.9,52.97,1125617.0,51.1659,51.253,51.1563,51.224,1125617.0
2024-09-11 14:00:00,52.97,53.06,52.95,53.06,739390.0,51.224,51.311,51.2046,51.311,739390.0
2024-09-11 14:30:00,53.05,53.13,53.04,53.05,289062.0,51.3013,51.3787,51.2916,51.3013,289062.0
2024-09-11 15:00:00,53.06,53.12,53.03,53.12,291379.0,51.311,51.369,51.282,51.369,291379.0
2024-09-11 15:30:00,53.12,53.22,53.06,53.18,990457.0,51.369,51.4657,51.311,51.427,990457.0
2024-09-12 09:30:00,53.23,53.31,53.15,53.2,961458.0,51.4754,51.5527,51.398,51.4464,961458.0
2024-09-12 10:00:00,53.2,53.35,53.17,53.33,292583.0,51.4464,51.5914,51.4174,51.5721,292583.0
2024-09-12 10:30:00,53.33,53.35,53.23,53.27,718378.0,51.5721,51.5914,51.4754,51.5141,718378.0
2024-09-12 11:00:00,53.26,53.39,53.23,53.29,472105.0,51.5044,51.6301,51.4754,51.5334,472105.0
2024-09-12 11:30:00,53.28,53.34,53.25,53.28,374148.0,51.5237,51.5818,51.4947,51.5237,374148.0
2024-09-12 12:00:00,53.27,53.36,53.26,53.33,239597.0,51.5141,51.6011,51.5044,51.5721,239597.0
2024-09-12 12:30:00,53.33,53.44,53.29,53.42,426904.0,51.5721,51.6785,51.5334,51.6591,426904.0
2024-09-12 13:00:00,53.42,53.5,53.41,53.47,334532.0,51.6591,51.7365,51.6494,51.7075,334532.0
2024-09-12 13:30:00,53.47,53.59,53.45,53.57,282984.0,51.7075,51.8235,51.6881,51.8042,282984.0
2024-09-12 14:00:00,53.57,53.59,53.51,53.57,310470.0,51.8042,51.8235,51.7462,51.8042,310470.0
2024-09-12 14:30:00,53.57,53.58,53.42,53.55,538578.0,51.8042,51.8138,51.6591,51.7848,538578.0
2024-09-12 15:00:00,53.54,53.57,53.51,53.57,953036.0,51.7752,51.8042,51.7462,51.8042,953036.0
2024-09-12 15:30:00,53.57,53.63,53.55,53.63,1612823.0,51.8042,51.8622,51.7848,51.8622,1612823.0
2024-09-13 09:30:00,53.77,53.91,53.77,53.89,972509.0,51.9976,52.133,51.9976,52.1136,972509.0
2024-09-13 10:00:00,53.89,53.93,53.83,53.84,415603.0,52.1136,52.1523,52.0556,52.0653,415603.0
2024-09-13 10:30:00,53.85,53.95,53.8,53.89,290127.0,52.0749,52.1716,52.0266,52.1136,290127.0
2024-09-13 11:00:00,53.89,53.94,53.86,53.91,276149.0,52.1136,52.162,52.0846,52.133,276149.0
2024-09-13 11:30:00,53.91,53.94,53.89,53.93,396014.0,52.133,52.162,52.1136,52.1523,396014.0
2024-09-13 12:00:00,53.93,53.95,53.87,53.87,816684.0,52.1523,52.1716,52.0943,52.0943,816684.0
2024-09-13 12:30:00,53.88,53.88,53.8,53.87,673586.0,52.104,52.104,52.0266,52.0943,673586.0
2024-09-13 13:00:00,53.87,53.9,53.86,53.9,454477.0,52.0943,52.1233,52.0846,52.1233,454477.0
2024-09-13 13:30:00,53.89,53.92,53.87,53.88,183418.0,52.1136,52.1426,52.0943,52.104,183418.0
2024-09-13 14:00:00,53.88,53.91,53.81,53.85,292372.0,52.104,52.133,52.0363,52.0749,292372.0
2024-09-13 14:30:00,53.84,53.88,53.82,53.84,267582.0,52.0653,52.104,52.0459,52.0653,267582.0
2024-09-13 15:00:00,53.84,53.86,53.79,53.85,287139.0,52.0653,52.0846,52.0169,52.0749,287139.0
2024-09-13 15:30:00,53.85,53.87,53.81,53.86,885543.0,52.0749,52.0943,52.0363,52.0846,885543.0
2024-09-16 09:30:00,53.95,54.1,53.95,54.05,675869.0,52.1716,52.3167,52.1716,52.2684,675869.0
2024-09-16 10:00:00,54.06,54.06,53.92,53.95,339119.0,52.278,52.278,52.1426,52.1716,339119.0
2024-09-16 10:30:00,53.95,53.95,53.85,53.91,174515.0,52.1716,52.1716,52.0749,52.133,174515.0
2024-09-16 11:00:00,53.91,53.97,53.87,53.95,161529.0,52.133,52.191,52.0943,52.1716,161529.0
2024-09-16 11:30:00,53.95,53.96,53.88,53.91,221893.0,52.1716,52.1813,52.104,52.133,221893.0
2024-09-16 12:00:00,53.92,53.95,53.89,53.95,396980.0,52.1426,52.1716,52.1136,52.1716,396980.0
2024-09-16 12:30:00,53.95,53.96,53.9,53.96,151624.0,52.1716,52.1813,52.1233,52.1813,151624.0
2024-09-16 13:00:00,53.95,53.98,53.93,53.96,299043.0,52.1716,52.2007,52.1523,52.1813,299043.0
2024-09-16 13:30:00,53.97,54.05,53.95,54.04,140826.0,52.191,52.2684,52.1716,52.2587,140826.0
2024-09-16 14:00:00,54.04,54.05,54.01,54.04,213654.0,52.2587,52.2684,52.2297,52.2587,213654.0
2024-09-16 14:30:00,54.04,54.04,53.98,54.04,295811.0,52.2587,52.2587,52.2007,52.2587,295811.0
2024-09-16 15:00:00,54.04,54.04,54.0,54.02,250201.0,52.2587,52.2587,52.22,52.2393,250201.0
2024-09-16 15:30:00,54.02,54.1,54.01,54.1,1162252.0,52.2393,52.3167,52.2297,52.3167,1162252.0
2024-09-17 09:30:00,54.4,54.4,54.23,54.23,944499.0,52.6068,52.6068,52.4424,52.4424,944499.0
2024-09-17 10:00:00,54.23,54.36,54.22,54.34,453539.0,52.4424,52.5681,52.4327,52.5488,453539.0
2024-09-17 10:30:00,54.34,54.35,54.25,54.27,356578.0,52.5488,52.5585,52.4618,52.4811,356578.0
2024-09-17 11:00:00,54.28,54.33,54.24,54.25,401475.0,52.4908,52.5391,52.4521,52.4618,401475.0
2024-09-17 11:30:00,54.23,54.27,54.2,54.25,380348.0,52.4424,52.4811,52.4134,52.4618,380348.0
2024-09-17 12:00:00,54.25,54.26,54.1,54.18,357735.0,52.4618,52.4714,52.3167,52.3941,357735.0
2024-09-17 12:30:00,54.17,54.18,54.03,54.06,250395.0,52.3844,52.3941,52.249,52.278,250395.0
2024-09-17 13:00:00,54.07,54.13,54.01,54.12,381282.0,52.2877,52.3457,52.2297,52.336,381282.0
2024-09-17 13:30:00,54.11,54.14,54.0,54.14,330894.0,52.3264,52.3554,52.22,52.3554,330894.0
2024-09-17 14:00:00,54.13,54.16,54.1,54.12,322353.0,52.3457,52.3747,52.3167,52.336,322353.0
2024-09-17 14:30:00,54.13,54.14,54.06,54.12,320479.0,52.3457,52.3554,52.278,52.336,320479.0
2024-09-17 15:00:00,54.12,54.14,54.08,54.13,293232.0,52.336,52.3554,52.2974,52.3457,293232.0
2024-09-17 15:30:00,54.13,54.15,54.08,54.15,798816.0,52.3457,52.3651,52.2974,52.3651,798816.0
2024-09-18 09:30:00,54.2,54.25,54.1,54.14,385529.0,52.4134,52.4618,52.3167,52.3554,385529.0
2024-09-18 10:00:00,54.14,54.14,54.01,54.05,205805.0,52.3554,52.3554,52.2297,52.2684,205805.0
2024-09-18 10:30:00,54.05,54.08,53.98,54.05,243689.0,52.2684,52.2974,52.2007,52.2684,243689.0
2024-09-18 11:00:00,54.05,54.08,53.96,54.0,205113.0,52.2684,52.2974,52.1813,52.22,205113.0
2024-09-18 11:30:00,54.0,54.0,53.86,53.88,302261.0,52.22,52.22,52.0846,52.104,302261.0
2024-09-18 12:00:00,53.88,54.0,53.87,53.99,213878.0,52.104,52.22,52.0943,52.2103,213878.0
2024-09-18 12:30:00,53.99,54.03,53.96,54.02,153826.0,52.2103,52.249,52.1813,52.2393,153826.0
2024-09-18 13:00:00,54.02,54.05,54.0,54.05,115255.0,52.2393,52.2684,52.22,52.2684,115255.0
2024-09-18 13:30:00,54.06,54.13,54.05,54.07,248655.0,52.278,52.3457,52.2684,52.2877,248655.0
2024-09-18 14:00:00,54.06,54.54,54.06,54.51,1440269.0,52.278,52.7422,52.278,52.7132,1440269.0
2024-09-18 14:30:00,54.51,54.65,54.21,54.21,918884.0,52.7132,52.8486,52.4231,52.4231,918884.0
2024-09-18 15:00:00,54.2,54.27,54.0,54.22,1065800.0,52.4134,52.4811,52.22,52.4327,1065800.0
2024-09-18 15:30:00,54.23,54.25,53.92,53.95,1188690.0,52.4424,52.4618,52.1426,52.1716,1188690.0
2024-09-19 09:30:00,54.77,54.84,54.52,54.58,3845530.0,52.9646,53.0323,52.7229,52.7809,3845530.0
2024-09-19 10:00:00,54.6,54.75,54.57,54.73,897806.0,52.8002,52.9453,52.7712,52.9259,897806.0
2024-09-19 10:30:00,54.73,54.78,54.68,54.71,610672.0,52.9259,52.9743,52.8776,52.9066,610672.0
2024-09-19 11:00:00,54.72,54.85,54.68,54.83,405683.0,52.9163,53.042,52.8776,53.0226,405683.0
2024-09-19 11:30:00,54.84,54.92,54.81,54.9,247025.0,53.0323,53.1097,53.0033,53.0903,247025.0
2024-09-19 12:00:00,54.89,55.0,54.89,55.0,228275.0,53.0807,53.187,53.0807,53.187,228275.0
2024-09-19 12:30:00,55.0,55.02,54.97,55.0,253153.0,53.187,53.2064,53.158,53.187,253153.0
2024-09-19 13:00:00,55.0,55.06,54.98,55.05,356219.0,53.187,53.2451,53.1677,53.2354,356219.0
2024-09-19 13:30:00,55.05,55.13,55.05,55.12,189414.0,53.2354,53.3128,53.2354,53.3031,189414.0
2024-09-19 14:00:00,55.13,55.13,55.01,55.08,218372.0,53.3128,53.3128,53.1967,53.2644,218372.0
2024-09-19 14:30:00,55.09,55.11,55.03,55.08,543174.0,53.2741,53.2934,53.216,53.2644,543174.0
2024-09-19 15:00:00,55.08,55.08,54.97,55.01,324789.0,53.2644,53.2644,53.158,53.1967,324789.0
2024-09-19 15:30:00,55.0,55.06,54.97,55.04,1336434.0,53.187,53.2451,53.158,53.2257,1336434.0
2024-09-20 09:30:00,55.04,55.1,54.9,54.9,960367.0,53.2257,53.2837,53.0903,53.0903,960367.0
2024-09-20 10:00:00,54.91,54.91,54.8,54.9,376770.0,53.1,53.1,52.9936,53.0903,376770.0
2024-09-20 10:30:00,54.9,54.94,54.85,54.86,243359.0,53.0903,53.129,53.042,53.0517,243359.0
2024-09-20 11:00:00,54.85,54.86,54.73,54.76,206806.0,53.042,53.0517,52.9259,52.9549,206806.0
2024-09-20 11:30:00,54.75,54.95,54.75,54.93,250159.0,52.9453,53.1387,52.9453,53.1193,250159.0
2024-09-20 12:00:00,54.93,55.0,54.9,55.0,319167.0,53.1193,53.187,53.0903,53.187,319167.0
2024-09-20 12:30:00,55.0,55.03,54.96,54.99,375562.0,53.187,53.216,53.1484,53.1774,375562.0
2024-09-20 13:00:00,55.0,55.0,54.93,54.96,1287799.0,53.187,53.187,53.1193,53.1484,1287799.0
2024-09-20 13:30:00,54.96,54.99,54.92,54.93,181067.0,53.1484,53.1774,53.1097,53.1193,181067.0
2024-09-20 14:00:00,54.93,54.93,54.85,54.87,209084.0,53.1193,53.1193,53.042,53.0613,209084.0
2024-09-20 14:30:00,54.87,54.96,54.85,54.96,428462.0,53.0613,53.1484,53.042,53.1484,428462.0
2024-09-20 15:00:00,54.96,54.98,54.91,54.97,539695.0,53.1484,53.1677,53.1,53.158,539695.0
2024-09-20 15:30:00,54.97,54.99,54.88,54.9,422435.0,53.158,53.1774,53.071,53.0903,422435.0
2024-09-23 09:30:00,55.2,55.31,55.01,55.26,1175002.0,53.3804,53.4868,53.1967,53.4385,1175002.0
2024-09-23 10:00:00,55.25,55.44,55.23,55.43,469193.0,53.4288,53.6125,53.4095,53.6029,469193.0
2024-09-23 10:30:00,55.43,55.49,55.38,55.48,278843.0,53.6029,53.6609,53.5545,53.6512,278843.0
2024-09-23 11:00:00,55.48,55.48,55.37,55.4,293514.0,53.6512,53.6512,53.5448,53.5739,293514.0
2024-09-23 11:30:00,55.39,55.46,55.38,55.4,412518.0,53.5642,53.6319,53.5545,53.5739,412518.0
2024-09-23 12:00:00,55.39,55.39,55.27,55.34,315112.0,53.5642,53.5642,53.4481,53.5158,315112.0
2024-09-23 12:30:00,55.34,55.37,55.3,55.36,402436.0,53.5158,53.5448,53.4771,53.5352,402436.0
2024-09-23 13:00:00,55.35,55.39,55.32,55.39,181121.0,53.5255,53.5642,53.4965,53.5642,181121.0
2024-09-23 13:30:00,55.39,55.43,55.37,55.41,104177.0,53.5642,53.6029,53.5448,53.5835,104177.0
2024-09-23 14:00:00,55.4,55.41,55.36,55.39,140781.0,53.5739,53.5835,53.5352,53.5642,140781.0
2024-09-23 14:30:00,55.4,55.41,55.37,55.4,118372.0,53.5739,53.5835,53.5448,53.5739,118372.0
2024-09-23 15:00:00,55.39,55.41,55.37,55.4,163286.0,53.5642,53.5835,53.5448,53.5739,163286.0
2024-09-23 15:30:00,55.39,55.4,55.3,55.32,504528.0,53.5642,53.5739,53.4771,53.4965,504528.0
2024-09-24 09:30:00,56.63,56.75,56.4,56.58,973835.0,54.7633,54.8794,54.5409,54.715,973835.0
2024-09-24 10:00:00,56.57,56.62,56.44,56.53,434283.0,54.7053,54.7536,54.5796,54.6666,434283.0
2024-09-24 10:30:00,56.53,56.62,56.45,56.61,362216.0,54.6666,54.7536,54.5892,54.744,362216.0
2024-09-24 11:00:00,56.61,56.73,56.58,56.73,465999.0,54.744,54.86,54.715,54.86,465999.0
2024-09-24 11:30:00,56.73,56.84,56.71,56.82,386441.0,54.86,54.9664,54.8407,54.947,386441.0
2024-09-24 12:00:00,56.82,56.9,56.76,56.77,601854.0,54.947,55.0244,54.889,54.8987,601854.0
2024-09-24 12:30:00,56.76,56.89,56.69,56.86,395107.0,54.889,55.0147,54.8213,54.9857,395107.0
2024-09-24 13:00:00,56.85,56.92,56.84,56.89,170619.0,54.9761,55.0437,54.9664,55.0147,170619.0
2024-09-24 13:30:00,56.9,56.96,56.88,56.94,347845.0,55.0244,55.0824,55.0051,55.0631,347845.0
2024-09-24 14:00:00,56.94,56.96,56.87,56.95,364677.0,55.0631,55.0824,54.9954,55.0728,364677.0
2024-09-24 14:30:00,56.95,57.09,56.88,57.09,361642.0,55.0728,55.2081,55.0051,55.2081,361642.0
2024-09-24 15:00:00,57.08,57.2,57.06,57.14,800004.0,55.1985,55.3145,55.1791,55.2565,800004.0
2024-09-24 15:30:00,57.14,57.15,57.06,57.09,1473579.0,55.2565,55.2662,55.1791,55.2081,1473579.0
2024-09-25 09:30:00,56.73,56.81,56.6,56.77,1329544.0,54.86,54.9374,54.7343,54.8987,1329544.0
2024-09-25 10:00:00,56.77,56.86,56.73,56.78,5367916.0,54.8987,54.9857,54.86,54.9084,5367916.0
2024-09-25 10:30:00,56.78,56.88,56.76,56.8,515832.0,54.9084,55.0051,54.889,54.9277,515832.0
2024-09-25 11:00:00,56.8,56.82,56.71,56.71,463411.0,54.9277,54.947,54.8407,54.8407,463411.0
2024-09-25 11:30:00,56.72,56.75,56.62,56.65,514010.0,54.8503,54.8794,54.7536,54.7826,514010.0
2024-09-25 12:00:00,56.65,56.66,56.61,56.65,699561.0,54.7826,54.7923,54.744,54.7826,699561.0
2024-09-25 12:30:00,56.65,56.65,56.56,56.57,382507.0,54.7826,54.7826,54.6956,54.7053,382507.0
2024-09-25 13:00:00,56.57,56.61,56.52,56.58,467878.0,54.7053,54.744,54.6569,54.715,467878.0
2024-09-25 13:30:00,56.58,56.62,56.53,56.62,449844.0,54.715,54.7536,54.6666,54.7536,449844.0
2024-09-25 14:00:00,56.61,56.63,56.51,56.57,388970.0,54.744,54.7633,54.6473,54.7053,388970.0
2024-09-25 14:30:00,56.57,56.57,56.51,56.52,401730.0,54.7053,54.7053,54.6473,54.6569,401730.0
2024-09-25 15:00:00,56.51,56.53,56.48,56.5,327238.0,54.6473,54.6666,54.6183,54.6376,327238.0
2024-09-25 15:30:00,56.49,56.5,56.43,56.44,2481350.0,54.6279,54.6376,54.5699,54.5796,2481350.0
2024-09-26 09:30:00,58.37,58.57,58.17,58.22,2226273.0,56.446,56.6394,56.2525,56.3009,2226273.0
2024-09-26 10:00:00,58.22,58.29,58.06,58.08,1290015.0,56.3009,56.3686,56.1462,56.1655,1290015.0
2024-09-26 10:30:00,58.09,58.18,57.89,57.98,704723.0,56.1752,56.2622,55.9818,56.0688,704723.0
2024-09-26 11:00:00,57.97,58.2,57.92,58.2,1448286.0,56.0591,56.2816,56.0108,56.2816,1448286.0
2024-09-26 11:30:00,58.19,58.41,58.18,58.37,821686.0,56.2719,56.4846,56.2622,56.446,821686.0
2024-09-26 12:00:00,58.37,58.37,58.23,58.26,1392596.0,56.446,56.446,56.3106,56.3396,1392596.0
2024-09-26 12:30:00,58.26,58.29,58.16,58.18,571480.0,56.3396,56.3686,56.2429,56.2622,571480.0
2024-09-26 13:00:00,58.18,58.29,58.16,58.29,875087.0,56.2622,56.3686,56.2429,56.3686,875087.0
2024-09-26 13:30:00,58.29,58.41,58.29,58.39,779027.0,56.3686,56.4846,56.3686,56.4653,779027.0
2024-09-26 14:00:00,58.39,58.49,58.39,58.48,613421.0,56.4653,56.562,56.4653,56.5523,613421.0
2024-09-26 14:30:00,58.48,58.5,58.44,58.48,746396.0,56.5523,56.5717,56.5136,56.5523,746396.0
2024-09-26 15:00:00,58.47,58.5,58.4,58.43,1560181.0,56.5427,56.5717,56.475,56.504,1560181.0
2024-09-26 15:30:00,58.44,58.45,58.37,58.39,1878561.0,56.5136,56.5233,56.446,56.4653,1878561.0
2024-09-27 09:30:00,58.51,58.52,58.31,58.48,1118862.0,56.5813,56.591,56.3879,56.5523,1118862.0
2024-09-27 10:00:00,58.49,58.66,58.45,58.62,704012.0,56.562,56.7264,56.5233,56.6877,704012.0
2024-09-27 10:30:00,58.62,58.63,58.45,58.46,502312.0,56.6877,56.6974,56.5233,56.533,502312.0
2024-09-27 11:00:00,58.45,58.48,58.35,58.37,1713765.0,56.5233,56.5523,56.4266,56.446,1713765.0
2024-09-27 11:30:00,58.37,58.37,58.26,58.27,684329.0,56.446,56.446,56.3396,56.3492,684329.0
2024-09-27 12:00:00,58.26,58.4,58.23,58.38,955104.0,56.3396,56.475,56.3106,56.4556,955104.0
2024-09-27 12:30:00,58.38,58.44,58.37,58.41,557578.0,56.4556,56.5136,56.446,56.4846,557578.0
2024-09-27 13:00:00,58.41,58.45,58.32,58.34,513050.0,56.4846,56.5233,56.3976,56.4169,513050.0
2024-09-27 13:30:00,58.34,58.43,58.26,58.43,363845.0,56.4169,56.504,56.3396,56.504,363845.0
2024-09-27 14:00:00,58.43,58.44,58.25,58.25,407763.0,56.504,56.5136,56.3299,56.3299,407763.0
2024-09-27 14:30:00,58.25,58.35,58.18,58.33,352054.0,56.3299,56.4266,56.2622,56.4073,352054.0
2024-09-27 15:00:00,58.32,58.32,58.25,58.28,522935.0,56.3976,56.3976,56.3299,56.3589,522935.0
2024-09-27 15:30:00,58.28,58.31,58.22,58.23,2729801.0,56.3589,56.3879,56.3009,56.3106,2729801.0
2024-09-30 09:30:00,58.02,58.08,57.78,57.93,1422114.0,56.1075,56.1655,55.8754,56.0205,1422114.0
2024-09-30 10:00:00,57.92,57.94,57.69,57.75,991857.0,56.0108,56.0301,55.7884,55.8464,991857.0
2024-09-30 10:30:00,57.76,57.88,57.7,57.72,730178.0,55.8561,55.9721,55.798,55.8174,730178.0
2024-09-30 11:00:00,57.71,57.78,57.6,57.63,777558.0,55.8077,55.8754,55.7013,55.7303,777558.0
2024-09-30 11:30:00,57.63,57.63,57.4,57.4,898121.0,55.7303,55.7303,55.5079,55.5079,898121.0
2024-09-30 12:00:00,57.41,57.54,57.4,57.52,678464.0,55.5176,55.6433,55.5079,55.624,678464.0
2024-09-30 12:30:00,57.51,57.6,57.48,57.59,271184.0,55.6143,55.7013,55.5853,55.6917,271184.0
2024-09-30 13:00:00,57.58,57.6,57.45,57.46,718053.0,55.682,55.7013,55.5563,55.5659,718053.0
2024-09-30 13:30:00,57.45,57.61,57.45,57.59,335919.0,55.5563,55.711,55.5563,55.6917,335919.0
2024-09-30 14:00:00,57.6,57.61,57.26,57.35,694695.0,55.7013,55.711,55.3725,55.4596,694695.0
2024-09-30 14:30:00,57.35,57.47,57.32,57.39,632845.0,55.4596,55.5756,55.4306,55.4983,632845.0
2024-09-30 15:00:00,57.38,57.4,57.31,57.34,546799.0,55.4886,55.5079,55.4209,55.4499,546799.0
2024-09-30 15:30:00,57.34,57.45,57.3,57.39,1953862.0,55.4499,55.5563,55.4112,55.4983,1953862.0
2024-10-01 09:30:00,57.69,57.79,57.33,57.49,2357761.0,55.7884,55.8851,55.4402,55.595,2357761.0
2024-10-01 10:00:00,57.48,57.61,57.11,57.16,1429380.0,55.5853,55.711,55.2275,55.2758,1429380.0
2024-10-01 10:30:00,57.16,57.44,57.08,57.34,627554.0,55.2758,55.5466,55.1985,55.4499,627554.0
2024-10-01 11:00:00,57.34,57.37,57.12,57.36,971356.0,55.4499,55.4789,55.2372,55.4692,971356.0
2024-10-01 11:30:00,57.35,57.5,57.34,57.46,606479.0,55.4596,55.6046,55.4499,55.5659,606479.0
2024-10-01 12:00:00,57.46,57.64,57.44,57.55,446627.0,55.5659,55.74,55.5466,55.653,446627.0
2024-10-01 12:30:00,57.54,57.56,57.3,57.44,1333225.0,55.6433,55.6627,55.4112,55.5466,1333225.0
2024-10-01 13:00:00,57.43,57.43,57.21,57.25,586882.0,55.5369,55.5369,55.3242,55.3629,586882.0
2024-10-01 13:30:00,57.25,57.54,57.24,57.52,526878.0,55.3629,55.6433,55.3532,55.624,526878.0
2024-10-01 14:00:00,57.52,57.76,57.52,57.75,2098215.0,55.624,55.8561,55.624,55.8464,2098215.0
2024-10-01 14:30:00,57.75,57.8,57.71,57.76,418463.0,55.8464,55.8947,55.8077,55.8561,418463.0
2024-10-01 15:00:00,57.76,57.79,57.7,57.76,327350.0,55.8561,55.8851,55.798,55.8561,327350.0
2024-10-01 15:30:00,57.76,57.77,57.66,57.77,956178.0,55.8561,55.8657,55.7594,55.8657,956178.0
2024-10-02 09:30:00,58.77,58.79,58.29,58.42,1237466.0,56.8328,56.8521,56.3686,56.4943,1237466.0
2024-10-02 10:00:00,58.42,58.68,58.37,58.42,829948.0,56.4943,56.7457,56.446,56.4943,829948.0
2024-10-02 10:30:00,58.41,58.57,58.32,58.33,938371.0,56.4846,56.6394,56.3976,56.4073,938371.0
2024-10-02 11:00:00,58.32,58.48,58.3,58.44,4522757.0,56.3976,56.5523,56.3783,56.5136,4522757.0
2024-10-02 11:30:00,58.44,58.59,58.43,58.56,634682.0,56.5136,56.6587,56.504,56.6297,634682.0
2024-10-02 12:00:00,58.56,58.74,58.55,58.65,1514982.0,56.6297,56.8038,56.62,56.7167,1514982.0
2024-10-02 12:30:00,58.66,58.67,58.5,58.51,574119.0,56.7264,56.7361,56.5717,56.5813,574119.0
2024-10-02 13:00:00,58.5,58.56,58.46,58.54,671102.0,56.5717,56.6297,56.533,56.6103,671102.0
2024-10-02 13:30:00,58.53,58.61,58.4,58.6,497432.0,56.6007,56.678,56.475,56.6684,497432.0
2024-10-02 14:00:00,58.59,58.63,58.51,58.57,1124011.0,56.6587,56.6974,56.5813,56.6394,1124011.0
2024-10-02 14:30:00,58.57,58.63,58.53,58.62,551168.0,56.6394,56.6974,56.6007,56.6877,551168.0
2024-10-02 15:00:00,58.62,58.65,58.55,58.64,497402.0,56.6877,56.7167,56.62,56.7071,497402.0
2024-10-02 15:30:00,58.65,58.79,58.62,58.77,1067536.0,56.7167,56.8521,56.6877,56.8328,1067536.0
2024-10-03 09:30:00,57.7,58.13,57.67,58.07,952558.0,55.798,56.2139,55.769,56.1558,952558.0
2024-10-03 10:00:00,58.07,58.24,57.96,58.02,736997.0,56.1558,56.3202,56.0495,56.1075,736997.0
2024-10-03 10:30:00,58.02,58.06,57.74,57.76,834215.0,56.1075,56.1462,55.8367,55.8561,834215.0
2024-10-03 11:00:00,57.76,58.0,57.75,58.0,467939.0,55.8561,56.0881,55.8464,56.0881,467939.0
2024-10-03 11:30:00,58.0,58.07,57.97,57.98,652577.0,56.0881,56.1558,56.0591,56.0688,652577.0
2024-10-03 12:00:00,57.99,58.13,57.98,58.12,320621.0,56.0785,56.2139,56.0688,56.2042,320621.0
2024-10-03 12:30:00,58.11,58.22,57.97,58.0,740657.0,56.1945,56.3009,56.0591,56.0881,740657.0
2024-10-03 13:00:00,57.99,58.07,57.93,57.98,421666.0,56.0785,56.1558,56.0205,56.0688,421666.0
2024-10-03 13:30:00,57.97,58.05,57.93,58.0,326038.0,56.0591,56.1365,56.0205,56.0881,326038.0
2024-10-03 14:00:00,58.01,58.09,57.98,58.07,419116.0,56.0978,56.1752,56.0688,56.1558,419116.0
2024-10-03 14:30:00,58.07,58.11,58.04,58.04,753311.0,56.1558,56.1945,56.1268,56.1268,753311.0
2024-10-03 15:00:00,58.04,58.05,57.97,57.99,404244.0,56.1268,56.1365,56.0591,56.0785,404244.0
2024-10-03 15:30:00,57.98,58.03,57.94,58.0,668534.0,56.0688,56.1172,56.0301,56.0881,668534.0
2024-10-04 09:30:00,58.47,58.47,58.2,58.28,1218393.0,56.5427,56.5427,56.2816,56.3589,1218393.0
2024-10-04 10:00:00,58.28,58.5,58.21,58.31,1042363.0,56.3589,56.5717,56.2912,56.3879,1042363.0
2024-10-04 10:30:00,58.31,58.4,58.22,58.33,684026.0,56.3879,56.475,56.3009,56.4073,684026.0
2024-10-04 11:00:00,58.32,58.35,58.16,58.18,356865.0,56.3976,56.4266,56.2429,56.2622,356865.0
2024-10-04 11:30:00,58.18,58.34,58.15,58.34,466553.0,56.2622,56.4169,56.2332,56.4169,466553.0
2024-10-04 12:00:00,58.35,58.36,58.24,58.27,326953.0,56.4266,56.4363,56.3202,56.3492,326953.0
2024-10-04 12:30:00,58.26,58.36,58.23,58.34,337823.0,56.3396,56.4363,56.3106,56.4169,337823.0
2024-10-04 13:00:00,58.33,58.41,58.29,58.39,513701.0,56.4073,56.4846,56.3686,56.4653,513701.0
2024-10-04 13:30:00,58.39,58.4,58.28,58.32,390676.0,56.4653,56.475,56.3589,56.3976,390676.0
2024-10-04 14:00:00,58.31,58.37,58.3,58.36,231240.0,56.3879,56.446,56.3783,56.4363,231240.0
2024-10-04 14:30:00,58.36,58.4,58.33,58.38,645977.0,56.4363,56.475,56.4073,56.4556,645977.0
2024-10-04 15:00:00,58.39,58.4,58.33,58.39,546752.0,56.4653,56.475,56.4073,56.4653,546752.0
2024-10-04 15:30:00,58.38,58.52,58.38,58.52,893255.0,56.4556,56.591,56.4556,56.591,893255.0
2024-10-07 09:30:00,58.88,58.96,58.76,58.89,649480.0,56.9391,57.0165,56.8231,56.9488,649480.0
2024-10-07 10:00:00,58.89,58.96,58.81,58.83,370277.0,56.9488,57.0165,56.8714,56.8908,370277.0
2024-10-07 10:30:00,58.82,58.82,58.67,58.67,437109.0,56.8811,56.8811,56.7361,56.7361,437109.0
2024-10-07 11:00:00,58.67,58.74,58.55,58.7,570781.0,56.7361,56.8038,56.62,56.7651,570781.0
2024-10-07 11:30:00,58.7,58.75,58.64,58.73,233898.0,56.7651,56.8134,56.7071,56.7941,233898.0
2024-10-07 12:00:00,58.74,58.77,58.7,58.73,312034.0,56.8038,56.8328,56.7651,56.7941,312034.0
2024-10-07 12:30:00,58.73,58.84,58.71,58.84,359459.0,56.7941,56.9005,56.7747,56.9005,359459.0
2024-10-07 13:00:00,58.85,58.94,58.83,58.92,352123.0,56.9101,56.9972,56.8908,56.9778,352123.0
2024-10-07 13:30:00,58.92,58.99,58.88,58.94,411868.0,56.9778,57.0455,56.9391,56.9972,411868.0
2024-10-07 14:00:00,58.94,58.94,58.83,58.83,649758.0,56.9972,56.9972,56.8908,56.8908,649758.0
2024-10-07 14:30:00,58.82,58.84,58.59,58.6,894435.0,56.8811,56.9005,56.6587,56.6684,894435.0
2024-10-07 15:00:00,58.6,58.77,58.57,58.75,570428.0,56.6684,56.8328,56.6394,56.8134,570428.0
2024-10-07 15:30:00,58.75,59.0,58.71,58.93,1707595.0,56.8134,57.0552,56.7747,56.9875,1707595.0
2024-10-08 09:30:00,57.57,57.73,57.41,57.53,2241622.0,55.6723,55.827,55.5176,55.6336,2241622.0
2024-10-08 10:00:00,57.53,57.61,57.44,57.47,1331097.0,55.6336,55.711,55.5466,55.5756,1331097.0
2024-10-08 10:30:00,57.47,57.67,57.43,57.65,932683.0,55.5756,55.769,55.5369,55.7497,932683.0
2024-10-08 11:00:00,57.65,57.66,57.45,57.46,491713.0,55.7497,55.7594,55.5563,55.5659,491713.0
2024-10-08 11:30:00,57.48,57.69,57.45,57.69,696096.0,55.5853,55.7884,55.5563,55.7884,696096.0
2024-10-08 12:00:00,57.69,57.69,57.52,57.59,452025.0,55.7884,55.7884,55.624,55.6917,452025.0
2024-10-08 12:30:00,57.59,57.62,57.47,57.53,474832.0,55.6917,55.7207,55.5756,55.6336,474832.0
2024-10-08 13:00:00,57.52,57.52,57.33,57.4,720638.0,55.624,55.624,55.4402,55.5079,720638.0
2024-10-08 13:30:00,57.4,57.48,57.38,57.41,861029.0,55.5079,55.5853,55.4886,55.5176,861029.0
2024-10-08 14:00:00,57.41,57.44,57.34,57.4,1242177.0,55.5176,55.5466,55.4499,55.5079,1242177.0
2024-10-08 14:30:00,57.4,57.46,57.37,57.39,1160104.0,55.5079,55.5659,55.4789,55.4983,1160104.0
2024-10-08 15:00:00,57.38,57.39,57.16,57.25,736249.0,55.4886,55.4983,55.2758,55.3629,736249.0
2024-10-08 15:30:00,57.24,57.66,57.24,57.58,1004622.0,55.3532,55.7594,55.3532,55.682,1004622.0
2024-10-09 09:30:00,56.85,57.17,56.84,57.11,741200.0,54.9761,55.2855,54.9664,55.2275,741200.0
2024-10-09 10:00:00,57.12,57.21,57.04,57.2,866229.0,55.2372,55.3242,55.1598,55.3145,866229.0
2024-10-09 10:30:00,57.2,57.23,57.02,57.23,495190.0,55.3145,55.3435,55.1405,55.3435,495190.0
2024-10-09 11:00:00,57.24,57.43,57.24,57.33,899008.0,55.3532,55.5369,55.3532,55.4402,899008.0
2024-10-09 11:30:00,57.33,57.45,57.32,57.43,1283302.0,55.4402,55.5563,55.4306,55.5369,1283302.0
2024-10-09 12:00:00,57.44,57.46,57.33,57.42,3509223.0,55.5466,55.5659,55.4402,55.5273,3509223.0
2024-10-09 12:30:00,57.42,57.42,57.33,57.36,3081834.0,55.5273,55.5273,55.4402,55.4692,3081834.0
2024-10-09 13:00:00,57.36,57.38,57.27,57.29,598066.0,55.4692,55.4886,55.3822,55.4016,598066.0
2024-10-09 13:30:00,57.29,57.34,57.24,57.31,509473.0,55.4016,55.4499,55.3532,55.4209,509473.0
2024-10-09 14:00:00,57.31,57.45,57.29,57.44,660461.0,55.4209,55.5563,55.4016,55.5466,660461.0
2024-10-09 14:30:00,57.43,57.45,57.32,57.33,201591.0,55.5369,55.5563,55.4306,55.4402,201591.0
2024-10-09 15:00:00,57.33,57.43,57.33,57.4,393486.0,55.4402,55.5369,55.4402,55.5079,393486.0
2024-10-09 15:30:00,57.41,57.46,57.29,57.29,1238764.0,55.5176,55.5659,55.4016,55.4016,1238764.0
2024-10-10 09:30:00,57.36,57.4,56.96,57.13,761809.0,55.4692,55.5079,55.0824,55.2468,761809.0
2024-10-10 10:00:00,57.13,57.33,57.13,57.21,702628.0,55.2468,55.4402,55.2468,55.3242,702628.0
2024-10-10 10:30:00,57.21,57.26,57.13,57.23,346439.0,55.3242,55.3725,55.2468,55.3435,346439.0
2024-10-10 11:00:00,57.24,57.39,57.2,57.3,709507.0,55.3532,55.4983,55.3145,55.4112,709507.0
2024-10-10 11:30:00,57.3,57.47,57.24,57.46,453895.0,55.4112,55.5756,55.3532,55.5659,453895.0
2024-10-10 12:00:00,57.46,57.47,57.37,57.39,578986.0,55.5659,55.5756,55.4789,55.4983,578986.0
2024-10-10 12:30:00,57.39,57.44,57.31,57.34,1856408.0,55.4983,55.5466,55.4209,55.4499,1856408.0
2024-10-10 13:00:00,57.34,57.5,57.27,57.48,423277.0,55.4499,55.6046,55.3822,55.5853,423277.0
2024-10-10 13:30:00,57.48,57.53,57.42,57.53,396544.0,55.5853,55.6336,55.5273,55.6336,396544.0
2024-10-10 14:00:00,57.53,57.53,57.43,57.46,628559.0,55.6336,55.6336,55.5369,55.5659,628559.0
2024-10-10 14:30:00,57.45,57.47,57.37,57.39,653211.0,55.5563,55.5756,55.4789,55.4983,653211.0
2024-10-10 15:00:00,57.38,57.46,57.36,57.39,821268.0,55.4886,55.5659,55.4692,55.4983,821268.0
2024-10-10 15:30:00,57.4,57.47,57.37,57.41,1230478.0,55.5079,55.5756,55.4789,55.5176,1230478.0
2024-10-11 09:30:00,57.26,57.44,57.05,57.37,1080452.0,55.3725,55.5466,55.1695,55.4789,1080452.0
2024-10-11 10:00:00,57.37,57.58,57.36,57.54,557982.0,55.4789,55.682,55.4692,55.6433,557982.0
2024-10-11 10:30:00,57.52,57.55,57.42,57.51,1223094.0,55.624,55.653,55.5273,55.6143,1223094.0
2024-10-11 11:00:00,57.51,57.77,57.49,57.77,2871913.0,55.6143,55.8657,55.595,55.8657,2871913.0
2024-10-11 11:30:00,57.76,57.83,57.7,57.72,1673875.0,55.8561,55.9238,55.798,55.8174,1673875.0
2024-10-11 12:00:00,57.72,57.76,57.65,57.76,1337136.0,55.8174,55.8561,55.7497,55.8561,1337136.0
2024-10-11 12:30:00,57.76,57.78,57.57,57.65,1660053.0,55.8561,55.8754,55.6723,55.7497,1660053.0
2024-10-11 13:00:00,57.66,57.75,57.65,57.72,811758.0,55.7594,55.8464,55.7497,55.8174,811758.0
2024-10-11 13:30:00,57.73,57.78,57.69,57.77,447490.0,55.827,55.8754,55.7884,55.8657,447490.0
2024-10-11 14:00:00,57.78,57.85,57.77,57.8,353279.0,55.8754,55.9431,55.8657,55.8947,353279.0
2024-10-11 14:30:00,57.8,57.83,57.76,57.82,394879.0,55.8947,55.9238,55.8561,55.9141,394879.0
2024-10-11 15:00:00,57.82,57.86,57.81,57.84,480993.0,55.9141,55.9528,55.9044,55.9334,480993.0
2024-10-11 15:30:00,57.84,57.85,57.77,57.83,1125641.0,55.9334,55.9431,55.8657,55.9238,1125641.0
2024-10-14 09:30:00,57.59,57.92,57.3,57.82,1332939.0,55.6917,56.0108,55.4112,55.9141,1332939.0
2024-10-14 10:00:00,57.84,57.9,57.61,57.78,653578.0,55.9334,55.9914,55.711,55.8754,653578.0
2024-10-14 10:30:00,57.78,57.78,57.64,57.69,1651306.0,55.8754,55.8754,55.74,55.7884,1651306.0
2024-10-14 11:00:00,57.68,57.74,57.6,57.6,563755.0,55.7787,55.8367,55.7013,55.7013,563755.0
2024-10-14 11:30:00,57.61,57.74,57.57,57.73,590304.0,55.711,55.8367,55.6723,55.827,590304.0
2024-10-14 12:00:00,57.73,57.76,57.68,57.7,217363.0,55.827,55.8561,55.7787,55.798,217363.0
2024-10-14 12:30:00,57.69,57.73,57.68,57.71,205975.0,55.7884,55.827,55.7787,55.8077,205975.0
2024-10-14 13:00:00,57.7,57.72,57.61,57.65,235409.0,55.798,55.8174,55.711,55.7497,235409.0
2024-10-14 13:30:00,57.66,57.73,57.65,57.68,274335.0,55.7594,55.827,55.7497,55.7787,274335.0
2024-10-14 14:00:00,57.68,57.69,57.64,57.64,451677.0,55.7787,55.7884,55.74,55.74,451677.0
2024-10-14 14:30:00,57.65,57.73,57.64,57.66,380624.0,55.7497,55.827,55.74,55.7594,380624.0
2024-10-14 15:00:00,57.65,57.71,57.59,57.6,612360.0,55.7497,55.8077,55.6917,55.7013,612360.0
2024-10-14 15:30:00,57.6,57.66,57.59,57.62,1537758.0,55.7013,55.7594,55.6917,55.7207,1537758.0
2024-10-15 09:30:00,57.16,57.22,57.01,57.06,417256.0,55.2758,55.3339,55.1308,55.1791,417256.0
2024-10-15 10:00:00,57.06,57.11,56.89,56.91,562818.0,55.1791,55.2275,55.0147,55.0341,562818.0
2024-10-15 10:30:00,56.88,56.9,56.64,56.75,1432256.0,55.0051,55.0244,54.773,54.8794,1432256.0
2024-10-15 11:00:00,56.74,56.8,56.66,56.69,878144.0,54.8697,54.9277,54.7923,54.8213,878144.0
2024-10-15 11:30:00,56.69,56.76,56.55,56.57,635552.0,54.8213,54.889,54.6859,54.7053,635552.0
2024-10-15 12:00:00,56.58,56.65,56.54,56.58,409476.0,54.715,54.7826,54.6763,54.715,409476.0
2024-10-15 12:30:00,56.59,56.66,56.57,56.65,501233.0,54.7246,54.7923,54.7053,54.7826,501233.0
2024-10-15 13:00:00,56.64,56.65,56.52,56.55,341764.0,54.773,54.7826,54.6569,54.6859,341764.0
2024-10-15 13:30:00,56.55,56.62,56.54,56.56,386360.0,54.6859,54.7536,54.6763,54.6956,386360.0
2024-10-15 14:00:00,56.56,56.59,56.5,56.54,660539.0,54.6956,54.7246,54.6376,54.6763,660539.0
2024-10-15 14:30:00,56.54,56.56,56.49,56.49,632798.0,54.6763,54.6956,54.6279,54.6279,632798.0
2024-10-15 15:00:00,56.49,56.51,56.42,56.46,693118.0,54.6279,54.6473,54.5602,54.5989,693118.0
2024-10-15 15:30:00,56.46,56.5,56.38,56.48,1593328.0,54.5989,54.6376,54.5215,54.6183,1593328.0
2024-10-16 09:30:00,56.87,56.97,56.84,56.91,464623.0,54.9954,55.0921,54.9664,55.0341,464623.0
2024-10-16 10:00:00,56.91,57.03,56.88,56.99,248174.0,55.0341,55.1501,55.0051,55.1114,248174.0
2024-10-16 10:30:00,57.01,57.05,56.9,57.04,326685.0,55.1308,55.1695,55.0244,55.1598,326685.0
2024-10-16 11:00:00,57.04,57.12,56.97,57.1,371280.0,55.1598,55.2372,55.0921,55.2178,371280.0
2024-10-16 11:30:00,57.09,57.14,56.97,56.97,519056.0,55.2081,55.2565,55.0921,55.0921,519056.0
2024-10-16 12:00:00,56.98,57.02,56.94,56.98,294105.0,55.1018,55.1405,55.0631,55.1018,294105.0
2024-10-16 12:30:00,56.98,57.0,56.93,56.99,1197471.0,55.1018,55.1211,55.0534,55.1114,1197471.0
2024-10-16 13:00:00,56.99,57.05,56.97,57.04,544258.0,55.1114,55.1695,55.0921,55.1598,544258.0
2024-10-16 13:30:00,57.04,57.05,57.0,57.03,475924.0,55.1598,55.1695,55.1211,55.1501,475924.0
2024-10-16 14:00:00,57.04,57.07,56.98,57.05,262204.0,55.1598,55.1888,55.1018,55.1695,262204.0
2024-10-16 14:30:00,57.05,57.06,57.0,57.02,403502.0,55.1695,55.1791,55.1211,55.1405,403502.0
2024-10-16 15:00:00,57.01,57.02,56.98,57.01,369430.0,55.1308,55.1405,55.1018,55.1308,369430.0
2024-10-16 15:30:00,57.01,57.01,56.93,56.99,1228788.0,55.1308,55.1308,55.0534,55.1114,1228788.0
2024-10-17 09:30:00,56.78,56.93,56.64,56.7,705467.0,54.9084,55.0534,54.773,54.831,705467.0
2024-10-17 10:00:00,56.71,56.78,56.59,56.77,597993.0,54.8407,54.9084,54.7246,54.8987,597993.0
2024-10-17 10:30:00,56.77,56.88,56.75,56.87,826317.0,54.8987,55.0051,54.8794,54.9954,826317.0
2024-10-17 11:00:00,56.88,56.9,56.78,56.88,385861.0,55.0051,55.0244,54.9084,55.0051,385861.0
2024-10-17 11:30:00,56.88,56.92,56.83,56.9,265767.0,55.0051,55.0437,54.9567,55.0244,265767.0
2024-10-17 12:00:00,56.89,56.9,56.79,56.84,390497.0,55.0147,55.0244,54.918,54.9664,390497.0
2024-10-17 12:30:00,56.83,56.88,56.77,56.86,301172.0,54.9567,55.0051,54.8987,54.9857,301172.0
2024-10-17 13:00:00,56.86,56.88,56.8,56.84,256410.0,54.9857,55.0051,54.9277,54.9664,256410.0
2024-10-17 13:30:00,56.84,56.97,56.83,56.92,546641.0,54.9664,55.0921,54.9567,55.0437,546641.0
2024-10-17 14:00:00,56.92,56.92,56.77,56.78,386777.0,55.0437,55.0437,54.8987,54.9084,386777.0
2024-10-17 14:30:00,56.78,56.83,56.74,56.79,311537.0,54.9084,54.9567,54.8697,54.918,311537.0
2024-10-17 15:00:00,56.8,56.83,56.77,56.8,440665.0,54.9277,54.9567,54.8987,54.9277,440665.0
2024-10-17 15:30:00,56.79,56.84,56.77,56.82,802712.0,54.918,54.9664,54.8987,54.947,802712.0
2024-10-18 09:30:00,57.66,57.68,57.34,57.39,1477985.0,55.7594,55.7787,55.4499,55.4983,1477985.0
2024-10-18 10:00:00,57.38,57.45,57.35,57.44,894451.0,55.4886,55.5563,55.4596,55.5466,894451.0
2024-10-18 10:30:00,57.44,57.49,57.38,57.45,500923.0,55.5466,55.595,55.4886,55.5563,500923.0
2024-10-18 11:00:00,57.46,57.48,57.38,57.42,449282.0,55.5659,55.5853,55.4886,55.5273,449282.0
2024-10-18 11:30:00,57.42,57.46,57.33,57.33,302970.0,55.5273,55.5659,55.4402,55.4402,302970.0
2024-10-18 12:00:00,57.33,57.44,57.33,57.43,289292.0,55.4402,55.5466,55.4402,55.5369,289292.0
2024-10-18 12:30:00,57.43,57.44,57.39,57.39,461844.0,55.5369,55.5466,55.4983,55.4983,461844.0
2024-10-18 13:00:00,57.4,57.43,57.38,57.39,317899.0,55.5079,55.5369,55.4886,55.4983,317899.0
2024-10-18 13:30:00,57.39,57.4,57.36,57.39,271530.0,55.4983,55.5079,55.4692,55.4983,271530.0
2024-10-18 14:00:00,57.39,57.4,57.34,57.4,405118.0,55.4983,55.5079,55.4499,55.5079,405118.0
2024-10-18 14:30:00,57.39,57.4,57.36,57.38,565743.0,55.4983,55.5079,55.4692,55.4886,565743.0
2024-10-18 15:00:00,57.38,57.41,57.34,57.41,361948.0,55.4886,55.5176,55.4499,55.5176,361948.0
2024-10-18 15:30:00,57.41,57.41,57.28,57.33,849358.0,55.5176,55.5176,55.3919,55.4402,849358.0
2024-10-21 09:30:00,56.8,57.06,56.8,56.97,1819770.0,54.9277,55.1791,54.9277,55.0921,1819770.0
2024-10-21 10:00:00,56.98,57.05,56.93,56.96,316043.0,55.1018,55.1695,55.0534,55.0824,316043.0
2024-10-21 10:30:00,56.95,56.97,56.83,56.87,450268.0,55.0728,55.0921,54.9567,54.9954,450268.0
2024-10-21 11:00:00,56.87,56.87,56.65,56.67,279835.0,54.9954,54.9954,54.7826,54.802,279835.0
2024-10-21 11:30:00,56.66,56.83,56.64,56.82,224969.0,54.7923,54.9567,54.773,54.947,224969.0
2024-10-21 12:00:00,56.82,56.83,56.76,56.81,526709.0,54.947,54.9567,54.889,54.9374,526709.0
2024-10-21 12:30:00,56.81,56.9,56.78,56.88,887747.0,54.9374,55.0244,54.9084,55.0051,887747.0
2024-10-21 13:00:00,56.88,56.9,56.82,56.87,1173437.0,55.0051,55.0244,54.947,54.9954,1173437.0
2024-10-21 13:30:00,56.87,56.92,56.87,56.92,847012.0,54.9954,55.0437,54.9954,55.0437,847012.0
2024-10-21 14:00:00,56.92,56.92,56.87,56.9,983627.0,55.0437,55.0437,54.9954,55.0244,983627.0
2024-10-21 14:30:00,56.91,56.93,56.88,56.89,619918.0,55.0341,55.0534,55.0051,55.0147,619918.0
2024-10-21 15:00:00,56.89,56.95,56.88,56.92,956204.0,55.0147,55.0728,55.0051,55.0437,956204.0
2024-10-21 15:30:00,56.92,56.99,56.89,56.98,865913.0,55.0437,55.1114,55.0147,55.1018,865913.0
2024-10-22 09:30:00,56.62,56.76,56.62,56.76,743563.0,54.7536,54.889,54.7536,54.889,743563.0
2024-10-22 10:00:00,56.76,56.88,56.73,56.76,884121.0,54.889,55.0051,54.86,54.889,884121.0
2024-10-22 10:30:00,56.76,56.92,56.76,56.89,854002.0,54.889,55.0437,54.889,55.0147,854002.0
2024-10-22 11:00:00,56.89,56.89,56.74,56.77,662163.0,55.0147,55.0147,54.8697,54.8987,662163.0
2024-10-22 11:30:00,56.77,56.8,56.7,56.79,717724.0,54.8987,54.9277,54.831,54.918,717724.0
2024-10-22 12:00:00,56.78,56.79,56.73,56.76,237611.0,54.9084,54.918,54.86,54.889,237611.0
2024-10-22 12:30:00,56.76,56.81,56.72,56.79,395215.0,54.889,54.9374,54.8503,54.918,395215.0
2024-10-22 13:00:00,56.79,56.82,56.77,56.82,598697.0,54.918,54.947,54.8987,54.947,598697.0
2024-10-22 13:30:00,56.82,56.87,56.81,56.86,643536.0,54.947,54.9954,54.9374,54.9857,643536.0
2024-10-22 14:00:00,56.86,56.89,56.82,56.85,845273.0,54.9857,55.0147,54.947,54.9761,845273.0
2024-10-22 14:30:00,56.85,56.85,56.8,56.8,1151299.0,54.9761,54.9761,54.9277,54.9277,1151299.0
2024-10-22 15:00:00,56.79,56.86,56.79,56.86,1018996.0,54.918,54.9857,54.918,54.9857,1018996.0
2024-10-22 15:30:00,56.86,56.89,56.84,56.84,2030220.0,54.9857,55.0147,54.9664,54.9664,2030220.0
2024-10-23 09:30:00,56.62,56.77,56.58,56.72,721250.0,54.7536,54.8987,54.715,54.8503,721250.0
2024-10-23 10:00:00,56.72,56.74,56.58,56.7,395044.0,54.8503,54.8697,54.715,54.831,395044.0
2024-10-23 10:30:00,56.7,56.7,56.56,56.6,500668.0,54.831,54.831,54.6956,54.7343,500668.0
2024-10-23 11:00:00,56.6,56.66,56.49,56.52,440087.0,54.7343,54.7923,54.6279,54.6569,440087.0
2024-10-23 11:30:00,56.52,56.59,56.5,56.58,351342.0,54.6569,54.7246,54.6376,54.715,351342.0
2024-10-23 12:00:00,56.59,56.59,56.5,56.5,318243.0,54.7246,54.7246,54.6376,54.6376,318243.0
2024-10-23 12:30:00,56.5,56.54,56.46,56.51,212025.0,54.6376,54.6763,54.5989,54.6473,212025.0
2024-10-23 13:00:00,56.52,56.52,56.39,56.43,337762.0,54.6569,54.6569,54.5312,54.5699,337762.0
2024-10-23 13:30:00,56.42,56.43,56.36,56.37,312761.0,54.5602,54.5699,54.5022,54.5119,312761.0
2024-10-23 14:00:00,56.37,56.37,56.27,56.35,371860.0,54.5119,54.5119,54.4152,54.4925,371860.0
2024-10-23 14:30:00,56.36,56.44,56.35,56.41,336091.0,54.5022,54.5796,54.4925,54.5506,336091.0
2024-10-23 15:00:00,56.42,56.46,56.38,56.45,614626.0,54.5602,54.5989,54.5215,54.5892,614626.0
2024-10-23 15:30:00,56.45,56.52,56.42,56.52,513787.0,54.5892,54.6569,54.5602,54.6569,513787.0
2024-10-24 09:30:00,56.42,56.48,56.27,56.28,695620.0,54.5602,54.6183,54.4152,54.4248,695620.0
2024-10-24 10:00:00,56.28,56.32,56.23,56.23,691762.0,54.4248,54.4635,54.3765,54.3765,691762.0
2024-10-24 10:30:00,56.24,56.28,56.22,56.26,706253.0,54.3862,54.4248,54.3668,54.4055,706253.0
2024-10-24 11:00:00,56.26,56.32,56.25,56.27,436848.0,54.4055,54.4635,54.3958,54.4152,436848.0
2024-10-24 11:30:00,56.26,56.27,56.17,56.26,405876.0,54.4055,54.4152,54.3185,54.4055,405876.0
2024-10-24 12:00:00,56.25,56.26,56.13,56.2,384393.0,54.3958,54.4055,54.2798,54.3475,384393.0
2024-10-24 12:30:00,56.19,56.26,56.19,56.23,269459.0,54.3378,54.4055,54.3378,54.3765,269459.0
2024-10-24 13:00:00,56.22,56.31,56.21,56.3,374080.0,54.3668,54.4539,54.3572,54.4442,374080.0
2024-10-24 13:30:00,56.3,56.35,56.26,56.26,531185.0,54.4442,54.4925,54.4055,54.4055,531185.0
2024-10-24 14:00:00,56.27,56.32,56.24,56.28,359098.0,54.4152,54.4635,54.3862,54.4248,359098.0
2024-10-24 14:30:00,56.28,56.34,56.26,56.32,683820.0,54.4248,54.4829,54.4055,54.4635,683820.0
2024-10-24 15:00:00,56.32,56.4,56.28,56.38,568214.0,54.4635,54.5409,54.4248,54.5215,568214.0
2024-10-24 15:30:00,56.38,56.41,56.36,56.4,598133.0,54.5215,54.5506,54.5022,54.5409,598133.0
2024-10-25 09:30:00,56.53,56.56,56.43,56.55,426653.0,54.6666,54.6956,54.5699,54.6859,426653.0
2024-10-25 10:00:00,56.54,56.7,56.54,56.67,428139.0,54.6763,54.831,54.6763,54.802,428139.0
2024-10-25 10:30:00,56.67,56.68,56.57,56.6,271786.0,54.802,54.8117,54.7053,54.7343,271786.0
2024-10-25 11:00:00,56.61,56.62,56.5,56.5,194391.0,54.744,54.7536,54.6376,54.6376,194391.0
2024-10-25 11:30:00,56.5,56.55,56.46,56.49,188207.0,54.6376,54.6859,54.5989,54.6279,188207.0
2024-10-25 12:00:00,56.48,56.49,56.41,56.47,286253.0,54.6183,54.6279,54.5506,54.6086,286253.0
2024-10-25 12:30:00,56.46,56.47,56.42,56.45,255673.0,54.5989,54.6086,54.5602,54.5892,255673.0
2024-10-25 13:00:00,56.45,56.45,56.32,56.36,209038.0,54.5892,54.5892,54.4635,54.5022,209038.0
2024-10-25 13:30:00,56.34,56.36,56.24,56.3,137406.0,54.4829,54.5022,54.3862,54.4442,137406.0
2024-10-25 14:00:00,56.3,56.34,56.23,56.33,692022.0,54.4442,54.4829,54.3765,54.4732,692022.0
2024-10-25 14:30:00,56.33,56.37,56.3,56.35,260679.0,54.4732,54.5119,54.4442,54.4925,260679.0
2024-10-25 15:00:00,56.34,56.34,56.28,56.32,177860.0,54.4829,54.4829,54.4248,54.4635,177860.0
2024-10-25 15:30:00,56.32,56.34,56.28,56.34,578468.0,54.4635,54.4829,54.4248,54.4829,578468.0
2024-10-28 09:30:00,56.46,56.54,56.37,56.52,425800.0,54.5989,54.6763,54.5119,54.6569,425800.0
2024-10-28 10:00:00,56.53,56.58,56.48,56.55,532409.0,54.6666,54.715,54.6183,54.6859,532409.0
2024-10-28 10:30:00,56.55,56.66,56.5,56.61,145433.0,54.6859,54.7923,54.6376,54.744,145433.0
2024-10-28 11:00:00,56.61,56.68,56.55,56.66,176097.0,54.744,54.8117,54.6859,54.7923,176097.0
2024-10-28 11:30:00,56.66,56.66,56.54,56.56,339973.0,54.7923,54.7923,54.6763,54.6956,339973.0
2024-10-28 12:00:00,56.55,56.63,56.54,56.61,354295.0,54.6859,54.7633,54.6763,54.744,354295.0
2024-10-28 12:30:00,56.6,56.61,56.5,56.51,199666.0,54.7343,54.744,54.6376,54.6473,199666.0
2024-10-28 13:00:00,56.51,56.61,56.49,56.6,595837.0,54.6473,54.744,54.6279,54.7343,595837.0
2024-10-28 13:30:00,56.61,56.63,56.6,56.61,143572.0,54.744,54.7633,54.7343,54.744,143572.0
2024-10-28 14:00:00,56.6,56.61,56.54,56.55,255987.0,54.7343,54.744,54.6763,54.6859,255987.0
2024-10-28 14:30:00,56.55,56.59,56.54,56.55,231825.0,54.6859,54.7246,54.6763,54.6859,231825.0
2024-10-28 15:00:00,56.54,56.59,56.53,56.58,334561.0,54.6763,54.7246,54.6666,54.715,334561.0
2024-10-28 15:30:00,56.58,56.6,56.51,56.53,517418.0,54.715,54.7343,54.6473,54.6666,517418.0
2024-10-29 09:30:00,56.41,56.53,56.34,56.47,346743.0,54.5506,54.6666,54.4829,54.6086,346743.0
2024-10-29 10:00:00,56.46,56.53,56.39,56.43,450534.0,54.5989,54.6666,54.5312,54.5699,450534.0
2024-10-29 10:30:00,56.44,56.56,56.44,56.5,302428.0,54.5796,54.6956,54.5796,54.6376,302428.0
2024-10-29 11:00:00,56.51,56.52,56.42,56.43,234135.0,54.6473,54.6569,54.5602,54.5699,234135.0
2024-10-29 11:30:00,56.43,56.53,56.42,56.52,170681.0,54.5699,54.6666,54.5602,54.6569,170681.0
2024-10-29 12:00:00,56.52,56.56,56.47,56.47,290904.0,54.6569,54.6956,54.6086,54.6086,290904.0
2024-10-29 12:30:00,56.46,56.47,56.4,56.45,183083.0,54.5989,54.6086,54.5409,54.5892,183083.0
2024-10-29 13:00:00,56.46,56.53,56.43,56.44,594828.0,54.5989,54.6666,54.5699,54.5796,594828.0
2024-10-29 13:30:00,56.44,56.45,56.38,56.43,491128.0,54.5796,54.5892,54.5215,54.5699,491128.0
2024-10-29 14:00:00,56.42,56.46,56.4,56.46,362645.0,54.5602,54.5989,54.5409,54.5989,362645.0
2024-10-29 14:30:00,56.46,56.52,56.45,56.47,355398.0,54.5989,54.6569,54.5892,54.6086,355398.0
2024-10-29 15:00:00,56.47,56.49,56.46,56.47,355443.0,54.6086,54.6279,54.5989,54.6086,355443.0
2024-10-29 15:30:00,56.48,56.48,56.33,56.36,1329036.0,54.6183,54.6183,54.4732,54.5022,1329036.0
2024-10-30 09:30:00,55.83,56.02,55.8,56.02,2587164.0,53.9897,54.1734,53.9607,54.1734,2587164.0
2024-10-30 10:00:00,56.03,56.14,55.99,56.12,1704283.0,54.1831,54.2895,54.1444,54.2701,1704283.0
2024-10-30 10:30:00,56.12,56.14,56.01,56.04,477526.0,54.2701,54.2895,54.1637,54.1928,477526.0
2024-10-30 11:00:00,56.05,56.07,55.97,56.06,297051.0,54.2024,54.2218,54.1251,54.2121,297051.0
2024-10-30 11:30:00,56.05,56.12,56.02,56.08,472352.0,54.2024,54.2701,54.1734,54.2314,472352.0
2024-10-30 12:00:00,56.08,56.09,55.96,55.97,243153.0,54.2314,54.2411,54.1154,54.1251,243153.0
2024-10-30 12:30:00,55.96,56.02,55.94,55.99,140019.0,54.1154,54.1734,54.0961,54.1444,140019.0
2024-10-30 13:00:00,55.99,56.02,55.96,55.98,335941.0,54.1444,54.1734,54.1154,54.1347,335941.0
2024-10-30 13:30:00,55.98,55.99,55.92,55.97,622114.0,54.1347,54.1444,54.0767,54.1251,622114.0
2024-10-30 14:00:00,55.97,56.06,55.96,56.03,453554.0,54.1251,54.2121,54.1154,54.1831,453554.0
2024-10-30 14:30:00,56.03,56.07,56.02,56.06,191826.0,54.1831,54.2218,54.1734,54.2121,191826.0
2024-10-30 15:00:00,56.06,56.07,55.96,55.98,304518.0,54.2121,54.2218,54.1154,54.1347,304518.0
2024-10-30 15:30:00,55.97,55.98,55.88,55.88,640933.0,54.1251,54.1347,54.038,54.038,640933.0
2024-10-31 09:30:00,55.68,55.79,55.39,55.42,898185.0,53.8446,53.951,53.5642,53.5932,898185.0
2024-10-31 10:00:00,55.41,55.56,55.38,55.44,849700.0,53.5835,53.7286,53.5545,53.6125,849700.0
2024-10-31 10:30:00,55.45,55.46,55.32,55.39,517038.0,53.6222,53.6319,53.4965,53.5642,517038.0
2024-10-31 11:00:00,55.39,55.47,55.33,55.42,305783.0,53.5642,53.6415,53.5062,53.5932,305783.0
2024-10-31 11:30:00,55.42,55.45,55.34,55.4,229382.0,53.5932,53.6222,53.5158,53.5739,229382.0
2024-10-31 12:00:00,55.41,55.54,55.37,55.53,185320.0,53.5835,53.7092,53.5448,53.6996,185320.0
2024-10-31 12:30:00,55.52,55.55,55.47,55.53,207592.0,53.6899,53.7189,53.6415,53.6996,207592.0
2024-10-31 13:00:00,55.53,55.59,55.52,55.55,448918.0,53.6996,53.7576,53.6899,53.7189,448918.0
2024-10-31 13:30:00,55.55,55.59,55.53,55.57,327676.0,53.7189,53.7576,53.6996,53.7382,327676.0
2024-10-31 14:00:00,55.57,55.6,55.53,55.59,331752.0,53.7382,53.7673,53.6996,53.7576,331752.0
2024-10-31 14:30:00,55.6,55.62,55.53,55.59,418433.0,53.7673,53.7866,53.6996,53.7576,418433.0
2024-10-31 15:00:00,55.6,55.66,55.59,55.63,904675.0,53.7673,53.8253,53.7576,53.7963,904675.0
2024-10-31 15:30:00,55.62,55.64,55.53,55.64,3277023.0,53.7866,53.8059,53.6996,53.8059,3277023.0
2024-11-01 09:30:00,55.94,56.18,55.94,56.15,1836209.0,54.0961,54.3281,54.0961,54.2991,1836209.0
2024-11-01 10:00:00,56.16,56.19,56.04,56.07,793958.0,54.3088,54.3378,54.1928,54.2218,793958.0
2024-11-01 10:30:00,56.08,56.09,55.9,56.03,344817.0,54.2314,54.2411,54.0574,54.1831,344817.0
2024-11-01 11:00:00,56.03,56.05,55.96,56.05,365341.0,54.1831,54.2024,54.1154,54.2024,365341.0
2024-11-01 11:30:00,56.05,56.05,55.98,56.0,779416.0,54.2024,54.2024,54.1347,54.1541,779416.0
2024-11-01 12:00:00,56.01,56.07,55.96,55.98,611570.0,54.1637,54.2218,54.1154,54.1347,611570.0
2024-11-01 12:30:00,55.98,56.02,55.92,55.95,664926.0,54.1347,54.1734,54.0767,54.1057,664926.0
2024-11-01 13:00:00,55.95,55.95,55.89,55.93,467970.0,54.1057,54.1057,54.0477,54.0864,467970.0
2024-11-01 13:30:00,55.93,55.94,55.76,55.77,540936.0,54.0864,54.0961,53.922,53.9317,540936.0
2024-11-01 14:00:00,55.77,55.8,55.72,55.77,300677.0,53.9317,53.9607,53.8833,53.9317,300677.0
2024-11-01 14:30:00,55.76,55.78,55.73,55.76,442019.0,53.922,53.9413,53.893,53.922,442019.0
2024-11-01 15:00:00,55.75,55.8,55.74,55.75,357781.0,53.9123,53.9607,53.9026,53.9123,357781.0
2024-11-01 15:30:00,55.75,55.75,55.66,55.74,939375.0,53.9123,53.9123,53.8253,53.9026,939375.0
2024-11-04 09:30:00,56.24,56.34,56.15,56.23,1305494.0,54.3862,54.4829,54.2991,54.3765,1305494.0
2024-11-04 10:00:00,56.23,56.25,56.16,56.23,692737.0,54.3765,54.3958,54.3088,54.3765,692737.0
2024-11-04 10:30:00,56.23,56.31,56.21,56.29,518983.0,54.3765,54.4539,54.3572,54.4345,518983.0
2024-11-04 11:00:00,56.29,56.31,56.18,56.19,761570.0,54.4345,54.4539,54.3281,54.3378,761570.0
2024-11-04 11:30:00,56.19,56.19,55.96,56.0,1157848.0,54.3378,54.3378,54.1154,54.1541,1157848.0
2024-11-04 12:00:00,56.01,56.05,55.94,56.04,2289905.0,54.1637,54.2024,54.0961,54.1928,2289905.0
2024-11-04 12:30:00,56.04,56.06,56.01,56.02,1702442.0,54.1928,54.2121,54.1637,54.1734,1702442.0
2024-11-04 13:00:00,56.02,56.04,55.92,55.98,1027825.0,54.1734,54.1928,54.0767,54.1347,1027825.0
2024-11-04 13:30:00,55.98,56.05,55.96,56.0,442004.0,54.1347,54.2024,54.1154,54.1541,442004.0
2024-11-04 14:00:00,56.0,56.04,55.98,56.0,495034.0,54.1541,54.1928,54.1347,54.1541,495034.0
2024-11-04 14:30:00,56.0,56.06,55.98,56.0,573149.0,54.1541,54.2121,54.1347,54.1541,573149.0
2024-11-04 15:00:00,56.0,56.02,55.97,55.99,371280.0,54.1541,54.1734,54.1251,54.1444,371280.0
2024-11-04 15:30:00,56.0,56.0,55.92,55.93,1085774.0,54.1541,54.1541,54.0767,54.0864,1085774.0
2024-11-05 09:30:00,56.52,56.62,56.44,56.55,918788.0,54.6569,54.7536,54.5796,54.6859,918788.0
2024-11-05 10:00:00,56.56,56.58,56.46,56.51,501152.0,54.6956,54.715,54.5989,54.6473,501152.0
2024-11-05 10:30:00,56.51,56.63,56.48,56.59,437897.0,54.6473,54.7633,54.6183,54.7246,437897.0
2024-11-05 11:00:00,56.59,56.68,56.56,56.64,395595.0,54.7246,54.8117,54.6956,54.773,395595.0
2024-11-05 11:30:00,56.65,56.69,56.64,56.67,218676.0,54.7826,54.8213,54.773,54.802,218676.0
2024-11-05 12:00:00,56.66,56.7,56.64,56.67,207426.0,54.7923,54.831,54.773,54.802,207426.0
2024-11-05 12:30:00,56.67,56.72,56.66,56.68,110482.0,54.802,54.8503,54.7923,54.8117,110482.0
2024-11-05 13:00:00,56.69,56.72,56.66,56.67,398833.0,54.8213,54.8503,54.7923,54.802,398833.0
2024-11-05 13:30:00,56.67,56.67,56.58,56.65,231869.0,54.802,54.802,54.715,54.7826,231869.0
2024-11-05 14:00:00,56.65,56.7,56.65,56.68,349102.0,54.7826,54.831,54.7826,54.8117,349102.0
2024-11-05 14:30:00,56.68,56.7,56.58,56.6,390968.0,54.8117,54.831,54.715,54.7343,390968.0
2024-11-05 15:00:00,56.59,56.64,56.56,56.63,500604.0,54.7246,54.773,54.6956,54.7633,500604.0
2024-11-05 15:30:00,56.63,56.68,56.6,56.68,689033.0,54.7633,54.8117,54.7343,54.8117,689033.0
2024-11-06 09:30:00,55.75,56.0,55.47,55.53,1514208.0,53.9123,54.1541,53.6415,53.6996,1514208.0
2024-11-06 10:00:00,55.53,55.86,55.53,55.85,803182.0,53.6996,54.0187,53.6996,54.009,803182.0
2024-11-06 10:30:00,55.85,55.9,55.74,55.83,677363.0,54.009,54.0574,53.9026,53.9897,677363.0
2024-11-06 11:00:00,55.83,55.85,55.71,55.79,462474.0,53.9897,54.009,53.8736,53.951,462474.0
2024-11-06 11:30:00,55.8,55.84,55.75,55.84,330884.0,53.9607,53.9993,53.9123,53.9993,330884.0
2024-11-06 12:00:00,55.83,55.88,55.79,55.87,255744.0,53.9897,54.038,53.951,54.0284,255744.0
2024-11-06 12:30:00,55.87,55.92,55.83,55.92,274961.0,54.0284,54.0767,53.9897,54.0767,274961.0
2024-11-06 13:00:00,55.91,56.14,55.91,56.14,649624.0,54.067,54.2895,54.067,54.2895,649624.0
2024-11-06 13:30:00,56.14,56.18,56.04,56.05,730524.0,54.2895,54.3281,54.1928,54.2024,730524.0
2024-11-06 14:00:00,56.06,56.08,55.98,56.01,517395.0,54.2121,54.2314,54.1347,54.1637,517395.0
2024-11-06 14:30:00,56.01,56.02,55.94,55.97,409500.0,54.1637,54.1734,54.0961,54.1251,409500.0
2024-11-06 15:00:00,55.97,56.0,55.95,55.99,381435.0,54.1251,54.1541,54.1057,54.1444,381435.0
2024-11-06 15:30:00,56.0,56.02,55.95,56.0,468243.0,54.1541,54.1734,54.1057,54.1541,468243.0
2024-11-07 09:30:00,56.84,57.07,56.84,57.04,810801.0,54.9664,55.1888,54.9664,55.1598,810801.0
2024-11-07 10:00:00,57.04,57.15,57.01,57.14,697177.0,55.1598,55.2662,55.1308,55.2565,697177.0
2024-11-07 10:30:00,57.14,57.16,57.07,57.08,470196.0,55.2565,55.2758,55.1888,55.1985,470196.0
2024-11-07 11:00:00,57.07,57.08,56.97,56.98,450243.0,55.1888,55.1985,55.0921,55.1018,450243.0
2024-11-07 11:30:00,56.97,57.05,56.95,57.04,389191.0,55.0921,55.1695,55.0728,55.1598,389191.0
2024-11-07 12:00:00,57.04,57.12,57.0,57.12,516587.0,55.1598,55.2372,55.1211,55.2372,516587.0
2024-11-07 12:30:00,57.12,57.17,57.06,57.16,375406.0,55.2372,55.2855,55.1791,55.2758,375406.0
2024-11-07 13:00:00,57.15,57.16,57.04,57.07,322377.0,55.2662,55.2758,55.1598,55.1888,322377.0
2024-11-07 13:30:00,57.07,57.09,57.03,57.06,456038.0,55.1888,55.2081,55.1501,55.1791,456038.0
2024-11-07 14:00:00,57.05,57.14,56.99,57.12,758993.0,55.1695,55.2565,55.1114,55.2372,758993.0
2024-11-07 14:30:00,57.12,57.24,57.02,57.21,896840.0,55.2372,55.3532,55.1405,55.3242,896840.0
2024-11-07 15:00:00,57.21,57.33,57.19,57.28,813637.0,55.3242,55.4402,55.3048,55.3919,813637.0
2024-11-07 15:30:00,57.28,57.3,57.18,57.24,5902071.0,55.3919,55.4112,55.2952,55.3532,5902071.0
2024-11-08 09:30:00,56.22,56.36,56.01,56.04,2067580.0,54.3668,54.5022,54.1637,54.1928,2067580.0
2024-11-08 10:00:00,56.04,56.08,55.91,55.92,2490968.0,54.1928,54.2314,54.067,54.0767,2490968.0
2024-11-08 10:30:00,55.91,55.99,55.85,55.88,513701.0,54.067,54.1444,54.009,54.038,513701.0
2024-11-08 11:00:00,55.86,55.86,55.77,55.82,405575.0,54.0187,54.0187,53.9317,53.98,405575.0
2024-11-08 11:30:00,55.83,55.85,55.68,55.69,604825.0,53.9897,54.009,53.8446,53.8543,604825.0
2024-11-08 12:00:00,55.69,55.75,55.61,55.68,588107.0,53.8543,53.9123,53.7769,53.8446,588107.0
2024-11-08 12:30:00,55.68,55.73,55.65,55.7,843809.0,53.8446,53.893,53.8156,53.864,843809.0
2024-11-08 13:00:00,55.7,55.8,55.68,55.69,765958.0,53.864,53.9607,53.8446,53.8543,765958.0
2024-11-08 13:30:00,55.69,55.79,55.68,55.77,609289.0,53.8543,53.951,53.8446,53.9317,609289.0
2024-11-08 14:00:00,55.77,55.77,55.71,55.75,444105.0,53.9317,53.9317,53.8736,53.9123,444105.0
2024-11-08 14:30:00,55.75,55.84,55.75,55.8,540465.0,53.9123,53.9993,53.9123,53.9607,540465.0
2024-11-08 15:00:00,55.8,55.83,55.78,55.79,559718.0,53.9607,53.9897,53.9413,53.951,559718.0
2024-11-08 15:30:00,55.79,55.85,55.78,55.84,2622868.0,53.951,54.009,53.9413,53.9993,2622868.0
2024-11-11 09:30:00,55.63,55.65,55.34,55.38,1195102.0,53.7963,53.8156,53.5158,53.5545,1195102.0
2024-11-11 10:00:00,55.37,55.49,55.37,55.41,475305.0,53.5448,53.6609,53.5448,53.5835,475305.0
2024-11-11 10:30:00,55.41,55.47,55.38,55.44,372649.0,53.5835,53.6415,53.5545,53.6125,372649.0
2024-11-11 11:00:00,55.44,55.45,55.38,55.39,321583.0,53.6125,53.6222,53.5545,53.5642,321583.0
2024-11-11 11:30:00,55.39,55.44,55.35,55.41,399451.0,53.5642,53.6125,53.5255,53.5835,399451.0
2024-11-11 12:00:00,55.4,55.42,55.31,55.33,373440.0,53.5739,53.5932,53.4868,53.5062,373440.0
2024-11-11 12:30:00,55.33,55.41,55.32,55.33,324250.0,53.5062,53.5835,53.4965,53.5062,324250.0
2024-11-11 13:00:00,55.32,55.33,55.24,55.29,202913.0,53.4965,53.5062,53.4191,53.4675,202913.0
2024-11-11 13:30:00,55.29,55.4,55.28,55.38,207439.0,53.4675,53.5739,53.4578,53.5545,207439.0
2024-11-11 14:00:00,55.38,55.4,55.37,55.37,300509.0,53.5545,53.5739,53.5448,53.5448,300509.0
2024-11-11 14:30:00,55.37,55.42,55.36,55.41,259567.0,53.5448,53.5932,53.5352,53.5835,259567.0
2024-11-11 15:00:00,55.41,55.45,55.41,55.43,190929.0,53.5835,53.6222,53.5835,53.6029,190929.0
2024-11-11 15:30:00,55.42,55.45,55.39,55.41,499437.0,53.5932,53.6222,53.5642,53.5835,499437.0
2024-11-12 09:30:00,54.66,54.85,54.56,54.61,1092721.0,52.8582,53.042,52.7615,52.8099,1092721.0
2024-11-12 10:00:00,54.61,54.65,54.45,54.46,936899.0,52.8099,52.8486,52.6552,52.6648,936899.0
2024-11-12 10:30:00,54.46,54.5,54.37,54.37,837295.0,52.6648,52.7035,52.5778,52.5778,837295.0
2024-11-12 11:00:00,54.38,54.42,54.32,54.39,903639.0,52.5875,52.6262,52.5295,52.5971,903639.0
2024-11-12 11:30:00,54.39,54.42,54.26,54.29,463652.0,52.5971,52.6262,52.4714,52.5004,463652.0
2024-11-12 12:00:00,54.29,54.31,54.24,54.27,392108.0,52.5004,52.5198,52.4521,52.4811,392108.0
2024-11-12 12:30:00,54.27,54.3,54.22,54.23,668725.0,52.4811,52.5101,52.4327,52.4424,668725.0
2024-11-12 13:00:00,54.22,54.34,54.22,54.32,415458.0,52.4327,52.5488,52.4327,52.5295,415458.0
2024-11-12 13:30:00,54.32,54.39,54.31,54.38,681897.0,52.5295,52.5971,52.5198,52.5875,681897.0
2024-11-12 14:00:00,54.38,54.42,54.36,54.39,511940.0,52.5875,52.6262,52.5681,52.5971,511940.0
2024-11-12 14:30:00,54.4,54.45,54.39,54.42,479749.0,52.6068,52.6552,52.5971,52.6262,479749.0
2024-11-12 15:00:00,54.42,54.45,54.41,54.45,933490.0,52.6262,52.6552,52.6165,52.6552,933490.0
2024-11-12 15:30:00,54.44,54.48,54.41,54.43,1647066.0,52.6455,52.6842,52.6165,52.6358,1647066.0
2024-11-13 09:30:00,54.4,54.42,54.13,54.14,1012733.0,52.6068,52.6262,52.3457,52.3554,1012733.0
2024-11-13 10:00:00,54.14,54.15,53.99,54.0,907765.0,52.3554,52.3651,52.2103,52.22,907765.0
2024-11-13 10:30:00,54.0,54.11,53.99,54.09,1050008.0,52.22,52.3264,52.2103,52.307,1050008.0
2024-11-13 11:00:00,54.09,54.1,54.01,54.07,426505.0,52.307,52.3167,52.2297,52.2877,426505.0
2024-11-13 11:30:00,54.06,54.11,53.99,54.04,622202.0,52.278,52.3264,52.2103,52.2587,622202.0
2024-11-13 12:00:00,54.04,54.12,54.01,54.02,264303.0,52.2587,52.336,52.2297,52.2393,264303.0
2024-11-13 12:30:00,54.02,54.09,54.0,54.05,375710.0,52.2393,52.307,52.22,52.2684,375710.0
2024-11-13 13:00:00,54.06,54.07,54.0,54.0,303451.0,52.278,52.2877,52.22,52.22,303451.0
2024-11-13 13:30:00,54.0,54.04,53.97,54.02,282226.0,52.22,52.2587,52.191,52.2393,282226.0
2024-11-13 14:00:00,54.02,54.03,53.96,53.98,367448.0,52.2393,52.249,52.1813,52.2007,367448.0
2024-11-13 14:30:00,53.98,53.99,53.94,53.96,699612.0,52.2007,52.2103,52.162,52.1813,699612.0
2024-11-13 15:00:00,53.97,54.03,53.93,54.02,460916.0,52.191,52.249,52.1523,52.2393,460916.0
2024-11-13 15:30:00,54.02,54.07,54.0,54.04,1054017.0,52.2393,52.2877,52.22,52.2587,1054017.0
2024-11-14 09:30:00,53.97,54.07,53.82,53.85,1231064.0,52.191,52.2877,52.0459,52.0749,1231064.0
2024-11-14 10:00:00,53.85,54.01,53.85,54.0,603373.0,52.0749,52.2297,52.0749,52.22,603373.0
2024-11-14 10:30:00,53.99,54.02,53.92,53.93,539227.0,52.2103,52.2393,52.1426,52.1523,539227.0
2024-11-14 11:00:00,53.94,54.04,53.91,54.01,1304823.0,52.162,52.2587,52.133,52.2297,1304823.0
2024-11-14 11:30:00,54.01,54.02,53.89,53.91,660923.0,52.2297,52.2393,52.1136,52.133,660923.0
2024-11-14 12:00:00,53.91,53.94,53.87,53.89,260010.0,52.133,52.162,52.0943,52.1136,260010.0
2024-11-14 12:30:00,53.89,53.95,53.83,53.94,461400.0,52.1136,52.1716,52.0556,52.162,461400.0
2024-11-14 13:00:00,53.93,53.96,53.89,53.89,335182.0,52.1523,52.1813,52.1136,52.1136,335182.0
2024-11-14 13:30:00,53.89,53.93,53.87,53.88,252886.0,52.1136,52.1523,52.0943,52.104,252886.0
2024-11-14 14:00:00,53.89,53.98,53.89,53.96,332233.0,52.1136,52.2007,52.1136,52.1813,332233.0
2024-11-14 14:30:00,53.96,54.01,53.94,53.97,434826.0,52.1813,52.2297,52.162,52.191,434826.0
2024-11-14 15:00:00,53.96,53.96,53.74,53.85,662461.0,52.1813,52.1813,51.9686,52.0749,662461.0
2024-11-14 15:30:00,53.85,53.86,53.73,53.77,642867.0,52.0749,52.0846,51.9589,51.9976,642867.0
2024-11-15 09:30:00,53.92,53.99,53.77,53.77,692075.0,52.1426,52.2103,51.9976,51.9976,692075.0
2024-11-15 10:00:00,53.78,53.83,53.72,53.78,1530002.0,52.0073,52.0556,51.9492,52.0073,1530002.0
2024-11-15 10:30:00,53.79,53.81,53.67,53.74,688594.0,52.0169,52.0363,51.9009,51.9686,688594.0
2024-11-15 11:00:00,53.73,53.85,53.72,53.8,3646331.0,51.9589,52.0749,51.9492,52.0266,3646331.0
2024-11-15 11:30:00,53.8,53.82,53.68,53.71,419158.0,52.0266,52.0459,51.9105,51.9396,419158.0
2024-11-15 12:00:00,53.71,53.74,53.68,53.7,339433.0,51.9396,51.9686,51.9105,51.9299,339433.0
2024-11-15 12:30:00,53.69,53.72,53.65,53.69,477149.0,51.9202,51.9492,51.8815,51.9202,477149.0
2024-11-15 13:00:00,53.69,53.73,53.66,53.7,531122.0,51.9202,51.9589,51.8912,51.9299,531122.0
2024-11-15 13:30:00,53.69,53.69,53.62,53.66,818312.0,51.9202,51.9202,51.8525,51.8912,818312.0
2024-11-15 14:00:00,53.66,53.68,53.62,53.63,384267.0,51.8912,51.9105,51.8525,51.8622,384267.0
2024-11-15 14:30:00,53.63,53.71,53.62,53.69,552663.0,51.8622,51.9396,51.8525,51.9202,552663.0
2024-11-15 15:00:00,53.7,53.75,53.69,53.72,796464.0,51.9299,51.9782,51.9202,51.9492,796464.0
2024-11-15 15:30:00,53.72,53.78,53.7,53.74,1319776.0,51.9492,52.0073,51.9299,51.9686,1319776.0
2024-11-18 09:30:00,53.78,54.11,53.78,54.01,736596.0,52.0073,52.3264,52.0073,52.2297,736596.0
2024-11-18 10:00:00,54.01,54.08,53.97,54.05,404596.0,52.2297,52.2974,52.191,52.2684,404596.0
2024-11-18 10:30:00,54.05,54.18,54.04,54.17,283031.0,52.2684,52.3941,52.2587,52.3844,283031.0
2024-11-18 11:00:00,54.17,54.23,54.15,54.16,1055857.0,52.3844,52.4424,52.3651,52.3747,1055857.0
2024-11-18 11:30:00,54.16,54.25,54.16,54.21,538143.0,52.3747,52.4618,52.3747,52.4231,538143.0
2024-11-18 12:00:00,54.21,54.22,54.17,54.21,220219.0,52.4231,52.4327,52.3844,52.4231,220219.0
2024-11-18 12:30:00,54.21,54.29,54.19,54.28,207754.0,52.4231,52.5004,52.4037,52.4908,207754.0
2024-11-18 13:00:00,54.28,54.31,54.26,54.3,265641.0,52.4908,52.5198,52.4714,52.5101,265641.0
2024-11-18 13:30:00,54.3,54.31,54.22,54.3,715783.0,52.5101,52.5198,52.4327,52.5101,715783.0
2024-11-18 14:00:00,54.3,54.3,54.22,54.24,334179.0,52.5101,52.5101,52.4327,52.4521,334179.0
2024-11-18 14:30:00,54.25,54.29,54.23,54.27,509058.0,52.4618,52.5004,52.4424,52.4811,509058.0
2024-11-18 15:00:00,54.27,54.3,54.26,54.29,420441.0,52.4811,52.5101,52.4714,52.5004,420441.0
2024-11-18 15:30:00,54.29,54.31,54.25,54.3,510813.0,52.5004,52.5198,52.4618,52.5101,510813.0
2024-11-19 09:30:00,54.3,54.3,54.08,54.18,355194.0,52.5101,52.5101,52.2974,52.3941,355194.0
2024-11-19 10:00:00,54.19,54.26,54.14,54.26,320205.0,52.4037,52.4714,52.3554,52.4714,320205.0
2024-11-19 10:30:00,54.26,54.4,54.24,54.37,287174.0,52.4714,52.6068,52.4521,52.5778,287174.0
2024-11-19 11:00:00,54.37,54.44,54.33,54.42,182371.0,52.5778,52.6455,52.5391,52.6262,182371.0
2024-11-19 11:30:00,54.41,54.41,54.33,54.38,271643.0,52.6165,52.6165,52.5391,52.5875,271643.0
2024-11-19 12:00:00,54.37,54.4,54.33,54.39,201696.0,52.5778,52.6068,52.5391,52.5971,201696.0
2024-11-19 12:30:00,54.38,54.41,54.33,54.34,210857.0,52.5875,52.6165,52.5391,52.5488,210857.0
2024-11-19 13:00:00,54.34,54.36,54.29,54.36,242596.0,52.5488,52.5681,52.5004,52.5681,242596.0
2024-11-19 13:30:00,54.36,54.46,54.32,54.44,378436.0,52.5681,52.6648,52.5295,52.6455,378436.0
2024-11-19 14:00:00,54.44,54.46,54.4,54.4,303030.0,52.6455,52.6648,52.6068,52.6068,303030.0
2024-11-19 14:30:00,54.39,54.41,54.36,54.39,298003.0,52.5971,52.6165,52.5681,52.5971,298003.0
2024-11-19 15:00:00,54.39,54.4,54.36,54.39,343844.0,52.5971,52.6068,52.5681,52.5971,343844.0
2024-11-19 15:30:00,54.39,54.4,54.33,54.34,667766.0,52.5971,52.6068,52.5391,52.5488,667766.0
2024-11-20 09:30:00,54.23,54.28,54.09,54.1,2871635.0,52.4424,52.4908,52.307,52.3167,2871635.0
2024-11-20 10:00:00,54.09,54.13,53.98,54.09,329895.0,52.307,52.3457,52.2007,52.307,329895.0
2024-11-20 10:30:00,54.09,54.15,54.07,54.13,303671.0,52.307,52.3651,52.2877,52.3457,303671.0
2024-11-20 11:00:00,54.12,54.13,53.97,53.97,442504.0,52.336,52.3457,52.191,52.191,442504.0
2024-11-20 11:30:00,53.98,54.14,53.96,54.11,338193.0,52.2007,52.3554,52.1813,52.3264,338193.0
2024-11-20 12:00:00,54.11,54.13,54.08,54.12,280631.0,52.3264,52.3457,52.2974,52.336,280631.0
2024-11-20 12:30:00,54.13,54.18,54.12,54.13,216356.0,52.3457,52.3941,52.336,52.3457,216356.0
2024-11-20 13:00:00,54.15,54.15,54.09,54.14,422771.0,52.3651,52.3651,52.307,52.3554,422771.0
2024-11-20 13:30:00,54.13,54.13,54.04,54.07,307556.0,52.3457,52.3457,52.2587,52.2877,307556.0
2024-11-20 14:00:00,54.08,54.09,54.03,54.05,270305.0,52.2974,52.307,52.249,52.2684,270305.0
2024-11-20 14:30:00,54.04,54.13,54.04,54.12,235431.0,52.2587,52.3457,52.2587,52.336,235431.0
2024-11-20 15:00:00,54.12,54.16,54.09,54.16,260999.0,52.336,52.3747,52.307,52.3747,260999.0
2024-11-20 15:30:00,54.16,54.28,54.15,54.28,836847.0,52.3747,52.4908,52.3651,52.4908,836847.0
2024-11-21 09:30:00,54.11,54.13,53.92,54.04,2604270.0,52.3264,52.3457,52.1426,52.2587,2604270.0
2024-11-21 10:00:00,54.04,54.13,53.96,53.97,429042.0,52.2587,52.3457,52.1813,52.191,429042.0
2024-11-21 10:30:00,53.98,54.07,53.93,54.06,335340.0,52.2007,52.2877,52.1523,52.278,335340.0
2024-11-21 11:00:00,54.05,54.08,53.99,54.06,390951.0,52.2684,52.2974,52.2103,52.278,390951.0
2024-11-21 11:30:00,54.05,54.1,53.97,54.0,244738.0,52.2684,52.3167,52.191,52.22,244738.0
2024-11-21 12:00:00,54.0,54.11,53.96,54.09,446645.0,52.22,52.3264,52.1813,52.307,446645.0
2024-11-21 12:30:00,54.09,54.19,54.08,54.19,313048.0,52.307,52.4037,52.2974,52.4037,313048.0
2024-11-21 13:00:00,54.19,54.22,54.17,54.2,229195.0,52.4037,52.4327,52.3844,52.4134,229195.0
2024-11-21 13:30:00,54.2,54.22,54.13,54.16,154529.0,52.4134,52.4327,52.3457,52.3747,154529.0
2024-11-21 14:00:00,54.16,54.17,54.09,54.15,291126.0,52.3747,52.3844,52.307,52.3651,291126.0
2024-11-21 14:30:00,54.15,54.18,54.12,54.16,576524.0,52.3651,52.3941,52.336,52.3747,576524.0
2024-11-21 15:00:00,54.16,54.19,54.15,54.19,854871.0,52.3747,52.4037,52.3651,52.4037,854871.0
2024-11-21 15:30:00,54.19,54.2,54.13,54.17,753317.0,52.4037,52.4134,52.3457,52.3844,753317.0
2024-11-22 09:30:00,54.01,54.12,53.99,54.03,351157.0,52.2297,52.336,52.2103,52.249,351157.0
2024-11-22 10:00:00,54.03,54.1,53.99,54.02,462995.0,52.249,52.3167,52.2103,52.2393,462995.0
2024-11-22 10:30:00,54.03,54.15,54.03,54.1,212529.0,52.249,52.3651,52.249,52.3167,212529.0
2024-11-22 11:00:00,54.11,54.12,54.02,54.05,532846.0,52.3264,52.336,52.2393,52.2684,532846.0
2024-11-22 11:30:00,54.05,54.13,54.03,54.12,249562.0,52.2684,52.3457,52.249,52.336,249562.0
2024-11-22 12:00:00,54.12,54.16,54.1,54.15,483642.0,52.336,52.3747,52.3167,52.3651,483642.0
2024-11-22 12:30:00,54.15,54.17,54.1,54.16,838178.0,52.3651,52.3844,52.3167,52.3747,838178.0
2024-11-22 13:00:00,54.16,54.22,54.16,54.18,566363.0,52.3747,52.4327,52.3747,52.3941,566363.0
2024-11-22 13:30:00,54.18,54.19,54.14,54.16,628534.0,52.3941,52.4037,52.3554,52.3747,628534.0
2024-11-22 14:00:00,54.16,54.17,54.1,54.13,532818.0,52.3747,52.3844,52.3167,52.3457,532818.0
2024-11-22 14:30:00,54.13,54.16,54.12,54.15,373751.0,52.3457,52.3747,52.336,52.3651,373751.0
2024-11-22 15:00:00,54.15,54.15,54.1,54.13,539431.0,52.3651,52.3651,52.3167,52.3457,539431.0
2024-11-22 15:30:00,54.13,54.22,54.12,54.22,808444.0,52.3457,52.4327,52.336,52.4327,808444.0
2024-11-25 09:30:00,54.47,54.49,54.32,54.33,571268.0,52.6745,52.6938,52.5295,52.5391,571268.0
2024-11-25 10:00:00,54.32,54.34,54.2,54.34,744740.0,52.5295,52.5488,52.4134,52.5488,744740.0
2024-11-25 10:30:00,54.34,54.36,54.25,54.27,542006.0,52.5488,52.5681,52.4618,52.4811,542006.0
2024-11-25 11:00:00,54.27,54.31,54.23,54.24,842086.0,52.4811,52.5198,52.4424,52.4521,842086.0
2024-11-25 11:30:00,54.24,54.28,54.17,54.21,351362.0,52.4521,52.4908,52.3844,52.4231,351362.0
2024-11-25 12:00:00,54.22,54.26,54.16,54.17,249910.0,52.4327,52.4714,52.3747,52.3844,249910.0
2024-11-25 12:30:00,54.17,54.24,54.14,54.23,240856.0,52.3844,52.4521,52.3554,52.4424,240856.0
2024-11-25 13:00:00,54.23,54.32,54.23,54.29,288810.0,52.4424,52.5295,52.4424,52.5004,288810.0
2024-11-25 13:30:00,54.29,54.36,54.29,54.36,163704.0,52.5004,52.5681,52.5004,52.5681,163704.0
2024-11-25 14:00:00,54.36,54.41,54.34,54.39,193128.0,52.5681,52.6165,52.5488,52.5971,193128.0
2024-11-25 14:30:00,54.39,54.4,54.35,54.39,270230.0,52.5971,52.6068,52.5585,52.5971,270230.0
2024-11-25 15:00:00,54.39,54.41,54.35,54.41,255045.0,52.5971,52.6165,52.5585,52.6165,255045.0
2024-11-25 15:30:00,54.4,54.42,54.26,54.26,2245388.0,52.6068,52.6262,52.4714,52.4714,2245388.0
2024-11-26 09:30:00,54.34,54.34,54.13,54.15,474061.0,52.5488,52.5488,52.3457,52.3651,474061.0
2024-11-26 10:00:00,54.15,54.16,54.02,54.03,466000.0,52.3651,52.3747,52.2393,52.249,466000.0
2024-11-26 10:30:00,54.02,54.14,54.0,54.11,307193.0,52.2393,52.3554,52.22,52.3264,307193.0
2024-11-26 11:00:00,54.11,54.13,54.02,54.09,568418.0,52.3264,52.3457,52.2393,52.307,568418.0
2024-11-26 11:30:00,54.09,54.13,54.08,54.1,422677.0,52.307,52.3457,52.2974,52.3167,422677.0
2024-11-26 12:00:00,54.11,54.11,54.05,54.09,286964.0,52.3264,52.3264,52.2684,52.307,286964.0
2024-11-26 12:30:00,54.09,54.16,54.08,54.15,229501.0,52.307,52.3747,52.2974,52.3651,229501.0
2024-11-26 13:00:00,54.16,54.16,54.07,54.08,286760.0,52.3747,52.3747,52.2877,52.2974,286760.0
2024-11-26 13:30:00,54.08,54.13,54.05,54.11,145132.0,52.2974,52.3457,52.2684,52.3264,145132.0
2024-11-26 14:00:00,54.11,54.14,54.06,54.09,657724.0,52.3264,52.3554,52.278,52.307,657724.0
2024-11-26 14:30:00,54.09,54.13,54.07,54.12,276215.0,52.307,52.3457,52.2877,52.336,276215.0
2024-11-26 15:00:00,54.12,54.14,54.07,54.09,389559.0,52.336,52.3554,52.2877,52.307,389559.0
2024-11-26 15:30:00,54.09,54.11,54.04,54.09,632212.0,52.307,52.3264,52.2587,52.307,632212.0
2024-11-27 09:30:00,54.34,54.44,54.29,54.34,918139.0,52.5488,52.6455,52.5004,52.5488,918139.0
2024-11-27 10:00:00,54.34,54.36,54.11,54.12,808192.0,52.5488,52.5681,52.3264,52.336,808192.0
2024-11-27 10:30:00,54.12,54.18,54.04,54.13,628114.0,52.336,52.3941,52.2587,52.3457,628114.0
2024-11-27 11:00:00,54.14,54.14,54.04,54.05,668159.0,52.3554,52.3554,52.2587,52.2684,668159.0
2024-11-27 11:30:00,54.04,54.13,53.97,53.98,713118.0,52.2587,52.3457,52.191,52.2007,713118.0
2024-11-27 12:00:00,53.98,54.05,53.91,54.02,668693.0,52.2007,52.2684,52.133,52.2393,668693.0
2024-11-27 12:30:00,54.03,54.07,54.0,54.05,583960.0,52.249,52.2877,52.22,52.2684,583960.0
2024-11-27 13:00:00,54.05,54.13,54.02,54.11,689343.0,52.2684,52.3457,52.2393,52.3264,689343.0
2024-11-27 13:30:00,54.1,54.17,54.09,54.14,566295.0,52.3167,52.3844,52.307,52.3554,566295.0
2024-11-27 14:00:00,54.14,54.14,54.08,54.09,620188.0,52.3554,52.3554,52.2974,52.307,620188.0
2024-11-27 14:30:00,54.09,54.15,54.09,54.13,554044.0,52.307,52.3651,52.307,52.3457,554044.0
2024-11-27 15:00:00,54.13,54.14,54.08,54.11,678076.0,52.3457,52.3554,52.2974,52.3264,678076.0
2024-11-27 15:30:00,54.1,54.13,54.06,54.13,1130079.0,52.3167,52.3457,52.278,52.3457,1130079.0
2024-11-29 09:30:00,53.71,53.83,53.68,53.81,424437.0,51.9396,52.0556,51.9105,52.0363,424437.0
2024-11-29 10:00:00,53.81,54.01,53.8,53.94,908295.0,52.0363,52.2297,52.0266,52.162,908295.0
2024-11-29 10:30:00,53.94,54.16,53.93,54.13,472664.0,52.162,52.3747,52.1523,52.3457,472664.0
2024-11-29 11:00:00,54.14,54.25,54.13,54.25,1331760.0,52.3554,52.4618,52.3457,52.4618,1331760.0
2024-11-29 11:30:00,54.25,54.28,54.2,54.27,752092.0,52.4618,52.4908,52.4134,52.4811,752092.0
2024-11-29 12:00:00,54.27,54.3,54.25,54.27,293018.0,52.4811,52.5101,52.4618,52.4811,293018.0
2024-11-29 12:30:00,54.27,54.33,54.26,54.3,1615948.0,52.4811,52.5391,52.4714,52.5101,1615948.0
2024-12-02 09:30:00,54.34,54.39,54.19,54.25,1384984.0,52.5488,52.5971,52.4037,52.4618,1384984.0
2024-12-02 10:00:00,54.26,54.3,54.21,54.25,906089.0,52.4714,52.5101,52.4231,52.4618,906089.0
2024-12-02 10:30:00,54.24,54.26,54.17,54.19,1540860.0,52.4521,52.4714,52.3844,52.4037,1540860.0
2024-12-02 11:00:00,54.2,54.34,54.16,54.31,369327.0,52.4134,52.5488,52.3747,52.5198,369327.0
2024-12-02 11:30:00,54.32,54.36,54.28,54.3,275721.0,52.5295,52.5681,52.4908,52.5101,275721.0
2024-12-02 12:00:00,54.3,54.37,54.28,54.35,674281.0,52.5101,52.5778,52.4908,52.5585,674281.0
2024-12-02 12:30:00,54.34,54.39,54.32,54.37,1995570.0,52.5488,52.5971,52.5295,52.5778,1995570.0
2024-12-02 13:00:00,54.36,54.4,54.34,54.37,430229.0,52.5681,52.6068,52.5488,52.5778,430229.0
2024-12-02 13:30:00,54.36,54.41,54.34,54.4,615413.0,52.5681,52.6165,52.5488,52.6068,615413.0
2024-12-02 14:00:00,54.4,54.42,54.36,54.39,555750.0,52.6068,52.6262,52.5681,52.5971,555750.0
2024-12-02 14:30:00,54.4,54.42,54.39,54.39,471836.0,52.6068,52.6262,52.5971,52.5971,471836.0
2024-12-02 15:00:00,54.4,54.48,54.37,54.46,400221.0,52.6068,52.6842,52.5778,52.6648,400221.0
2024-12-02 15:30:00,54.46,54.47,54.4,54.43,1207107.0,52.6648,52.6745,52.6068,52.6358,1207107.0
2024-12-03 09:30:00,54.3,54.38,54.23,54.3,369768.0,52.5101,52.5875,52.4424,52.5101,369768.0
2024-12-03 10:00:00,54.3,54.3,54.02,54.05,1454981.0,52.5101,52.5101,52.2393,52.2684,1454981.0
2024-12-03 10:30:00,54.05,54.31,54.05,54.27,717663.0,52.2684,52.5198,52.2684,52.4811,717663.0
2024-12-03 11:00:00,54.27,54.54,54.25,54.51,679386.0,52.4811,52.7422,52.4618,52.7132,679386.0
2024-12-03 11:30:00,54.51,54.51,54.3,54.4,576760.0,52.7132,52.7132,52.5101,52.6068,576760.0
2024-12-03 12:00:00,54.4,54.48,54.39,54.47,256073.0,52.6068,52.6842,52.5971,52.6745,256073.0
2024-12-03 12:30:00,54.47,54.55,54.45,54.53,434961.0,52.6745,52.7519,52.6552,52.7325,434961.0
2024-12-03 13:00:00,54.53,54.56,54.49,54.54,441652.0,52.7325,52.7615,52.6938,52.7422,441652.0
2024-12-03 13:30:00,54.53,54.57,54.52,54.57,241053.0,52.7325,52.7712,52.7229,52.7712,241053.0
2024-12-03 14:00:00,54.56,54.57,54.49,54.56,271004.0,52.7615,52.7712,52.6938,52.7615,271004.0
2024-12-03 14:30:00,54.56,54.6,54.5,54.51,222768.0,52.7615,52.8002,52.7035,52.7132,222768.0
2024-12-03 15:00:00,54.51,54.56,54.5,54.55,269540.0,52.7132,52.7615,52.7035,52.7519,269540.0
2024-12-03 15:30:00,54.55,54.59,54.49,54.59,539663.0,52.7519,52.7906,52.6938,52.7906,539663.0
2024-12-04 09:30:00,54.77,54.82,54.58,54.59,1168303.0,52.9646,53.013,52.7809,52.7906,1168303.0
2024-12-04 10:00:00,54.58,54.7,54.57,54.67,418912.0,52.7809,52.8969,52.7712,52.8679,418912.0
2024-12-04 10:30:00,54.68,54.75,54.63,54.72,681335.0,52.8776,52.9453,52.8292,52.9163,681335.0
2024-12-04 11:00:00,54.72,54.73,54.65,54.73,254343.0,52.9163,52.9259,52.8486,52.9259,254343.0
2024-12-04 11:30:00,54.73,54.75,54.7,54.75,234544.0,52.9259,52.9453,52.8969,52.9453,234544.0
2024-12-04 12:00:00,54.75,54.76,54.71,54.73,233740.0,52.9453,52.9549,52.9066,52.9259,233740.0
2024-12-04 12:30:00,54.73,54.8,54.71,54.78,219398.0,52.9259,52.9936,52.9066,52.9743,219398.0
2024-12-04 13:00:00,54.79,54.79,54.68,54.68,213327.0,52.984,52.984,52.8776,52.8776,213327.0
2024-12-04 13:30:00,54.69,54.75,54.64,54.7,244846.0,52.8873,52.9453,52.8389,52.8969,244846.0
2024-12-04 14:00:00,54.7,54.77,54.68,54.73,506521.0,52.8969,52.9646,52.8776,52.9259,506521.0
2024-12-04 14:30:00,54.73,54.75,54.7,54.72,331608.0,52.9259,52.9453,52.8969,52.9163,331608.0
2024-12-04 15:00:00,54.71,54.73,54.7,54.72,232872.0,52.9066,52.9259,52.8969,52.9163,232872.0
2024-12-04 15:30:00,54.72,54.74,54.7,54.71,654385.0,52.9163,52.9356,52.8969,52.9066,654385.0
2024-12-05 09:30:00,54.93,55.08,54.91,55.03,1654739.0,53.1193,53.2644,53.1,53.216,1654739.0
2024-12-05 10:00:00,55.02,55.1,55.0,55.01,597979.0,53.2064,53.2837,53.187,53.1967,597979.0
2024-12-05 10:30:00,55.01,55.02,54.96,55.0,290861.0,53.1967,53.2064,53.1484,53.187,290861.0
2024-12-05 11:00:00,55.01,55.07,55.0,55.07,210469.0,53.1967,53.2547,53.187,53.2547,210469.0
2024-12-05 11:30:00,55.07,55.1,55.05,55.1,222820.0,53.2547,53.2837,53.2354,53.2837,222820.0
2024-12-05 12:00:00,55.1,55.1,55.03,55.03,170947.0,53.2837,53.2837,53.216,53.216,170947.0
2024-12-05 12:30:00,55.04,55.07,55.02,55.05,92360.0,53.2257,53.2547,53.2064,53.2354,92360.0
2024-12-05 13:00:00,55.06,55.06,54.94,54.96,221963.0,53.2451,53.2451,53.129,53.1484,221963.0
2024-12-05 13:30:00,54.95,55.04,54.94,55.01,252310.0,53.1387,53.2257,53.129,53.1967,252310.0
2024-12-05 14:00:00,55.01,55.05,54.98,55.02,286897.0,53.1967,53.2354,53.1677,53.2064,286897.0
2024-12-05 14:30:00,55.02,55.06,55.01,55.05,205579.0,53.2064,53.2451,53.1967,53.2354,205579.0
2024-12-05 15:00:00,55.05,55.05,55.03,55.04,238102.0,53.2354,53.2354,53.216,53.2257,238102.0
2024-12-05 15:30:00,55.04,55.04,55.01,55.04,442274.0,53.2257,53.2257,53.1967,53.2257,442274.0
2024-12-06 09:30:00,55.32,55.32,55.04,55.1,433803.0,53.4965,53.4965,53.2257,53.2837,433803.0
2024-12-06 10:00:00,55.1,55.1,54.99,55.08,286742.0,53.2837,53.2837,53.1774,53.2644,286742.0
2024-12-06 10:30:00,55.08,55.1,55.03,55.07,156942.0,53.2644,53.2837,53.216,53.2547,156942.0
2024-12-06 11:00:00,55.08,55.08,54.97,55.01,226475.0,53.2644,53.2644,53.158,53.1967,226475.0
2024-12-06 11:30:00,55.0,55.05,54.96,54.98,217052.0,53.187,53.2354,53.1484,53.1677,217052.0
2024-12-06 12:00:00,54.98,54.98,54.91,54.96,188363.0,53.1677,53.1677,53.1,53.1484,188363.0
2024-12-06 12:30:00,54.96,54.96,54.9,54.91,235770.0,53.1484,53.1484,53.0903,53.1,235770.0
2024-12-06 13:00:00,54.91,54.98,54.9,54.94,346024.0,53.1,53.1677,53.0903,53.129,346024.0
2024-12-06 13:30:00,54.94,54.94,54.88,54.93,232768.0,53.129,53.129,53.071,53.1193,232768.0
2024-12-06 14:00:00,54.93,54.94,54.89,54.9,169714.0,53.1193,53.129,53.0807,53.0903,169714.0
2024-12-06 14:30:00,54.89,54.95,54.88,54.93,371624.0,53.0807,53.1387,53.071,53.1193,371624.0
2024-12-06 15:00:00,54.94,54.96,54.92,54.96,267778.0,53.129,53.1484,53.1097,53.1484,267778.0
2024-12-06 15:30:00,54.96,54.98,54.92,54.94,1347372.0,53.1484,53.1677,53.1097,53.129,1347372.0
2024-12-09 09:30:00,55.97,56.33,55.92,56.3,1203987.0,54.1251,54.4732,54.0767,54.4442,1203987.0
2024-12-09 10:00:00,56.3,56.37,56.09,56.09,703015.0,54.4442,54.5119,54.2411,54.2411,703015.0
2024-12-09 10:30:00,56.1,56.31,56.09,56.27,402995.0,54.2508,54.4539,54.2411,54.4152,402995.0
2024-12-09 11:00:00,56.27,56.31,56.15,56.19,255177.0,54.4152,54.4539,54.2991,54.3378,255177.0
2024-12-09 11:30:00,56.19,56.31,56.16,56.28,225510.0,54.3378,54.4539,54.3088,54.4248,225510.0
2024-12-09 12:00:00,56.28,56.32,56.25,56.29,177702.0,54.4248,54.4635,54.3958,54.4345,177702.0
2024-12-09 12:30:00,56.3,56.35,56.28,56.29,401588.0,54.4442,54.4925,54.4248,54.4345,401588.0
2024-12-09 13:00:00,56.29,56.29,56.2,56.23,334352.0,54.4345,54.4345,54.3475,54.3765,334352.0
2024-12-09 13:30:00,56.22,56.31,56.2,56.29,165244.0,54.3668,54.4539,54.3475,54.4345,165244.0
2024-12-09 14:00:00,56.29,56.29,56.17,56.18,798730.0,54.4345,54.4345,54.3185,54.3281,798730.0
2024-12-09 14:30:00,56.17,56.2,56.02,56.09,433953.0,54.3185,54.3475,54.1734,54.2411,433953.0
2024-12-09 15:00:00,56.08,56.09,55.95,55.98,379474.0,54.2314,54.2411,54.1057,54.1347,379474.0
2024-12-09 15:30:00,55.99,56.02,55.93,55.96,1117389.0,54.1444,54.1734,54.0864,54.1154,1117389.0
2024-12-10 09:30:00,55.41,55.49,55.22,55.25,683603.0,53.5835,53.6609,53.3998,53.4288,683603.0
2024-12-10 10:00:00,55.26,55.29,55.16,55.16,968752.0,53.4385,53.4675,53.3418,53.3418,968752.0
2024-12-10 10:30:00,55.17,55.29,55.16,55.21,414093.0,53.3514,53.4675,53.3418,53.3901,414093.0
2024-12-10 11:00:00,55.21,55.23,55.13,55.18,290046.0,53.3901,53.4095,53.3128,53.3611,290046.0
2024-12-10 11:30:00,55.18,55.21,55.16,55.2,216806.0,53.3611,53.3901,53.3418,53.3804,216806.0
2024-12-10 12:00:00,55.21,55.21,55.15,55.16,322330.0,53.3901,53.3901,53.3321,53.3418,322330.0
2024-12-10 12:30:00,55.16,55.17,55.12,55.13,231501.0,53.3418,53.3514,53.3031,53.3128,231501.0
2024-12-10 13:00:00,55.13,55.2,55.12,55.18,230749.0,53.3128,53.3804,53.3031,53.3611,230749.0
2024-12-10 13:30:00,55.18,55.2,55.14,55.15,194122.0,53.3611,53.3804,53.3224,53.3321,194122.0
2024-12-10 14:00:00,55.15,55.18,55.12,55.16,350807.0,53.3321,53.3611,53.3031,53.3418,350807.0
2024-12-10 14:30:00,55.15,55.16,55.11,55.14,478848.0,53.3321,53.3418,53.2934,53.3224,478848.0
2024-12-10 15:00:00,55.15,55.15,55.11,55.12,653545.0,53.3321,53.3321,53.2934,53.3031,653545.0
2024-12-10 15:30:00,55.12,55.14,55.08,55.09,981615.0,53.3031,53.3224,53.2644,53.2741,981615.0
2024-12-11 09:30:00,55.34,55.39,55.18,55.27,430380.0,53.5158,53.5642,53.3611,53.4481,430380.0
2024-12-11 10:00:00,55.28,55.29,55.15,55.2,805731.0,53.4578,53.4675,53.3321,53.3804,805731.0
2024-12-11 10:30:00,55.2,55.22,55.11,55.18,1216069.0,53.3804,53.3998,53.2934,53.3611,1216069.0
2024-12-11 11:00:00,55.18,55.28,55.16,55.28,676124.0,53.3611,53.4578,53.3418,53.4578,676124.0
2024-12-11 11:30:00,55.27,55.31,55.26,55.28,269583.0,53.4481,53.4868,53.4385,53.4578,269583.0
2024-12-11 12:00:00,55.29,55.29,55.23,55.25,402113.0,53.4675,53.4675,53.4095,53.4288,402113.0
2024-12-11 12:30:00,55.26,55.28,55.23,55.27,158035.0,53.4385,53.4578,53.4095,53.4481,158035.0
2024-12-11 13:00:00,55.27,55.33,55.26,55.32,176183.0,53.4481,53.5062,53.4385,53.4965,176183.0
2024-12-11 13:30:00,55.31,55.32,55.25,55.26,192482.0,53.4868,53.4965,53.4288,53.4385,192482.0
2024-12-11 14:00:00,55.26,55.28,55.24,55.28,222947.0,53.4385,53.4578,53.4191,53.4578,222947.0
2024-12-11 14:30:00,55.28,55.39,55.26,55.38,501925.0,53.4578,53.5642,53.4385,53.5545,501925.0
2024-12-11 15:00:00,55.38,55.41,55.36,55.38,527088.0,53.5545,53.5835,53.5352,53.5545,527088.0
2024-12-11 15:30:00,55.38,55.38,55.33,55.37,566501.0,53.5545,53.5545,53.5062,53.5448,566501.0
2024-12-12 09:30:00,55.17,55.35,55.07,55.25,919107.0,53.3514,53.5255,53.2547,53.4288,919107.0
2024-12-12 10:00:00,55.25,55.25,55.12,55.18,351270.0,53.4288,53.4288,53.3031,53.3611,351270.0
2024-12-12 10:30:00,55.16,55.17,55.07,55.16,452493.0,53.3418,53.3514,53.2547,53.3418,452493.0
2024-12-12 11:00:00,55.16,55.22,55.15,55.22,813978.0,53.3418,53.3998,53.3321,53.3998,813978.0
2024-12-12 11:30:00,55.23,55.25,55.14,55.16,380923.0,53.4095,53.4288,53.3224,53.3418,380923.0
2024-12-12 12:00:00,55.16,55.21,55.13,55.16,485590.0,53.3418,53.3901,53.3128,53.3418,485590.0
2024-12-12 12:30:00,55.16,55.18,55.08,55.12,346508.0,53.3418,53.3611,53.2644,53.3031,346508.0
2024-12-12 13:00:00,55.13,55.16,55.07,55.11,263159.0,53.3128,53.3418,53.2547,53.2934,263159.0
2024-12-12 13:30:00,55.11,55.12,55.05,55.05,483789.0,53.2934,53.3031,53.2354,53.2354,483789.0
2024-12-12 14:00:00,55.05,55.1,55.01,55.02,325488.0,53.2354,53.2837,53.1967,53.2064,325488.0
2024-12-12 14:30:00,55.01,55.07,55.01,55.03,481218.0,53.1967,53.2547,53.1967,53.216,481218.0
2024-12-12 15:00:00,55.04,55.06,55.02,55.04,568897.0,53.2257,53.2451,53.2064,53.2257,568897.0
2024-12-12 15:30:00,55.04,55.1,55.03,55.08,1033517.0,53.2257,53.2837,53.216,53.2644,1033517.0
2024-12-13 09:30:00,55.2,55.24,55.08,55.1,432957.0,53.3804,53.4191,53.2644,53.2837,432957.0
2024-12-13 10:00:00,55.1,55.13,55.03,55.1,221049.0,53.2837,53.3128,53.216,53.2837,221049.0
2024-12-13 10:30:00,55.1,55.11,55.0,55.0,605517.0,53.2837,53.2934,53.187,53.187,605517.0
2024-12-13 11:00:00,55.0,55.04,54.95,54.98,253545.0,53.187,53.2257,53.1387,53.1677,253545.0
2024-12-13 11:30:00,54.99,55.06,54.98,55.03,230469.0,53.1774,53.2451,53.1677,53.216,230469.0
2024-12-13 12:00:00,55.03,55.05,55.0,55.01,257307.0,53.216,53.2354,53.187,53.1967,257307.0
2024-12-13 12:30:00,55.01,55.07,54.98,55.03,414568.0,53.1967,53.2547,53.1677,53.216,414568.0
2024-12-13 13:00:00,55.03,55.09,55.01,55.09,372897.0,53.216,53.2741,53.1967,53.2741,372897.0
2024-12-13 13:30:00,55.09,55.1,55.07,55.09,312075.0,53.2741,53.2837,53.2547,53.2741,312075.0
2024-12-13 14:00:00,55.09,55.13,55.08,55.12,266478.0,53.2741,53.3128,53.2644,53.3031,266478.0
2024-12-13 14:30:00,55.12,55.15,55.11,55.13,460139.0,53.3031,53.3321,53.2934,53.3128,460139.0
2024-12-13 15:00:00,55.13,55.13,55.1,55.13,540316.0,53.3128,53.3128,53.2837,53.3128,540316.0
2024-12-13 15:30:00,55.13,55.13,55.08,55.11,1229014.0,53.3128,53.3128,53.2644,53.2934,1229014.0
2024-12-16 09:30:00,54.93,55.01,54.85,55.01,521991.0,53.1193,53.1967,53.042,53.1967,521991.0
2024-12-16 10:00:00,55.03,55.05,54.9,54.93,441553.0,53.216,53.2354,53.0903,53.1193,441553.0
2024-12-16 10:30:00,54.93,54.94,54.87,54.88,638460.0,53.1193,53.129,53.0613,53.071,638460.0
2024-12-16 11:00:00,54.88,54.91,54.84,54.88,314187.0,53.071,53.1,53.0323,53.071,314187.0
2024-12-16 11:30:00,54.88,54.99,54.86,54.98,361073.0,53.071,53.1774,53.0517,53.1677,361073.0
2024-12-16 12:00:00,54.98,55.02,54.95,55.0,258664.0,53.1677,53.2064,53.1387,53.187,258664.0
2024-12-16 12:30:00,55.0,55.03,54.97,55.01,1219729.0,53.187,53.216,53.158,53.1967,1219729.0
2024-12-16 13:00:00,55.01,55.03,54.97,54.99,216127.0,53.1967,53.216,53.158,53.1774,216127.0
2024-12-16 13:30:00,54.98,55.02,54.96,55.01,279663.0,53.1677,53.2064,53.1484,53.1967,279663.0
2024-12-16 14:00:00,55.02,55.02,54.94,54.96,264636.0,53.2064,53.2064,53.129,53.1484,264636.0
2024-12-16 14:30:00,54.96,54.97,54.93,54.95,408510.0,53.1484,53.158,53.1193,53.1387,408510.0
2024-12-16 15:00:00,54.95,54.95,54.9,54.91,487739.0,53.1387,53.1387,53.0903,53.1,487739.0
2024-12-16 15:30:00,54.92,54.92,54.84,54.88,745565.0,53.1097,53.1097,53.0323,53.071,745565.0
2024-12-17 09:30:00,53.36,53.4,53.23,53.28,657505.0,52.7222,52.7617,52.5937,52.6431,657505.0
2024-12-17 10:00:00,53.28,53.36,53.24,53.35,764352.0,52.6431,52.7222,52.6036,52.7123,764352.0
2024-12-17 10:30:00,53.35,53.47,53.35,53.45,845679.0,52.7123,52.8309,52.7123,52.8111,845679.0
2024-12-17 11:00:00,53.45,53.48,53.41,53.45,828198.0,52.8111,52.8407,52.7716,52.8111,828198.0
2024-12-17 11:30:00,53.46,53.54,53.45,53.52,414514.0,52.821,52.9,52.8111,52.8803,414514.0
2024-12-17 12:00:00,53.53,53.54,53.45,53.51,530116.0,52.8901,52.9,52.8111,52.8704,530116.0
2024-12-17 12:30:00,53.51,53.6,53.5,53.6,636866.0,52.8704,52.9593,52.8605,52.9593,636866.0
2024-12-17 13:00:00,53.6,53.61,53.53,53.56,587063.0,52.9593,52.9692,52.8901,52.9198,587063.0
2024-12-17 13:30:00,53.56,53.58,53.51,53.53,597387.0,52.9198,52.9395,52.8704,52.8901,597387.0
2024-12-17 14:00:00,53.54,53.58,53.53,53.55,899275.0,52.9,52.9395,52.8901,52.9099,899275.0
2024-12-17 14:30:00,53.55,53.56,53.5,53.5,490054.0,52.9099,52.9198,52.8605,52.8605,490054.0
2024-12-17 15:00:00,53.5,53.51,53.48,53.51,727185.0,52.8605,52.8704,52.8407,52.8704,727185.0
2024-12-17 15:30:00,53.51,53.54,53.49,53.51,1364151.0,52.8704,52.9,52.8506,52.8704,1364151.0
2024-12-18 09:30:00,53.5,53.6,53.45,53.47,397371.0,52.8605,52.9593,52.8111,52.8309,397371.0
2024-12-18 10:00:00,53.47,53.52,53.45,53.51,302581.0,52.8309,52.8803,52.8111,52.8704,302581.0
2024-12-18 10:30:00,53.51,53.55,53.49,53.51,488507.0,52.8704,52.9099,52.8506,52.8704,488507.0
2024-12-18 11:00:00,53.52,53.53,53.46,53.49,374687.0,52.8803,52.8901,52.821,52.8506,374687.0
2024-12-18 11:30:00,53.5,53.5,53.45,53.47,270227.0,52.8605,52.8605,52.8111,52.8309,270227.0
2024-12-18 12:00:00,53.47,53.5,53.45,53.49,247969.0,52.8309,52.8605,52.8111,52.8506,247969.0
2024-12-18 12:30:00,53.48,53.5,53.44,53.46,237436.0,52.8407,52.8605,52.8012,52.821,237436.0
2024-12-18 13:00:00,53.46,53.49,53.43,53.46,285386.0,52.821,52.8506,52.7913,52.821,285386.0
2024-12-18 13:30:00,53.45,53.49,53.44,53.48,169025.0,52.8111,52.8506,52.8012,52.8407,169025.0
2024-12-18 14:00:00,53.48,53.48,53.03,53.03,869848.0,52.8407,52.8407,52.3961,52.3961,869848.0
2024-12-18 14:30:00,53.03,53.12,52.67,52.69,660148.0,52.3961,52.485,52.0404,52.0602,660148.0
2024-12-18 15:00:00,52.7,52.73,52.5,52.5,828133.0,52.0701,52.0997,51.8724,51.8724,828133.0
2024-12-18 15:30:00,52.51,52.53,52.21,52.28,1368537.0,51.8823,51.9021,51.5859,51.6551,1368537.0
2024-12-19 09:30:00,52.67,52.85,52.67,52.84,1627361.0,52.0404,52.2183,52.0404,52.2084,1627361.0
2024-12-19 10:00:00,52.85,52.86,52.66,52.67,876671.0,52.2183,52.2281,52.0305,52.0404,876671.0
2024-12-19 10:30:00,52.68,52.74,52.63,52.72,897023.0,52.0503,52.1096,52.0009,52.0898,897023.0
2024-12-19 11:00:00,52.72,52.76,52.63,52.74,610431.0,52.0898,52.1293,52.0009,52.1096,610431.0
2024-12-19 11:30:00,52.73,52.77,52.66,52.66,651337.0,52.0997,52.1392,52.0305,52.0305,651337.0
2024-12-19 12:00:00,52.66,52.69,52.6,52.62,608668.0,52.0305,52.0602,51.9713,51.991,608668.0
2024-12-19 12:30:00,52.63,52.65,52.59,52.63,696886.0,52.0009,52.0207,51.9614,52.0009,696886.0
2024-12-19 13:00:00,52.64,52.68,52.57,52.68,735339.0,52.0108,52.0503,51.9416,52.0503,735339.0
2024-12-19 13:30:00,52.67,52.72,52.64,52.72,534968.0,52.0404,52.0898,52.0108,52.0898,534968.0
2024-12-19 14:00:00,52.72,52.73,52.61,52.63,738282.0,52.0898,52.0997,51.9811,52.0009,738282.0
2024-12-19 14:30:00,52.63,52.63,52.57,52.57,757532.0,52.0009,52.0009,51.9416,51.9416,757532.0
2024-12-19 15:00:00,52.58,52.62,52.57,52.61,1208501.0,51.9515,51.991,51.9416,51.9811,1208501.0
2024-12-19 15:30:00,52.61,52.62,52.51,52.52,1501173.0,51.9811,51.991,51.8823,51.8922,1501173.0
2024-12-20 09:30:00,52.35,52.5,52.27,52.39,1143343.0,51.7242,51.8724,51.6452,51.7638,1143343.0
2024-12-20 10:00:00,52.39,52.61,52.39,52.61,1712479.0,51.7638,51.9811,51.7638,51.9811,1712479.0
2024-12-20 10:30:00,52.61,52.68,52.6,52.66,802944.0,51.9811,52.0503,51.9713,52.0305,802944.0
2024-12-20 11:00:00,52.66,52.79,52.65,52.75,833188.0,52.0305,52.159,52.0207,52.1195,833188.0
2024-12-20 11:30:00,52.75,52.86,52.74,52.82,955414.0,52.1195,52.2281,52.1096,52.1886,955414.0
2024-12-20 12:00:00,52.82,52.87,52.79,52.86,418271.0,52.1886,52.238,52.159,52.2281,418271.0
2024-12-20 12:30:00,52.86,52.89,52.78,52.88,664244.0,52.2281,52.2578,52.1491,52.2479,664244.0
2024-12-20 13:00:00,52.87,52.87,52.78,52.8,1373469.0,52.238,52.238,52.1491,52.1689,1373469.0
2024-12-20 13:30:00,52.81,52.91,52.8,52.86,540217.0,52.1787,52.2775,52.1689,52.2281,540217.0
2024-12-20 14:00:00,52.85,52.95,52.84,52.95,536382.0,52.2183,52.3171,52.2084,52.3171,536382.0
2024-12-20 14:30:00,52.94,52.95,52.87,52.89,713169.0,52.3072,52.3171,52.238,52.2578,713169.0
2024-12-20 15:00:00,52.89,52.91,52.82,52.83,694817.0,52.2578,52.2775,52.1886,52.1985,694817.0
2024-12-20 15:30:00,52.83,52.83,52.65,52.71,3917084.0,52.1985,52.1985,52.0207,52.0799,3917084.0
2024-12-23 09:30:00,52.67,52.8,52.65,52.69,729427.0,52.0404,52.1689,52.0207,52.0602,729427.0
2024-12-23 10:00:00,52.68,52.7,52.58,52.68,552155.0,52.0503,52.0701,51.9515,52.0503,552155.0
2024-12-23 10:30:00,52.68,52.71,52.6,52.62,996731.0,52.0503,52.0799,51.9713,51.991,996731.0
2024-12-23 11:00:00,52.61,52.76,52.6,52.75,1016572.0,51.9811,52.1293,51.9713,52.1195,1016572.0
2024-12-23 11:30:00,52.75,52.85,52.72,52.85,541613.0,52.1195,52.2183,52.0898,52.2183,541613.0
2024-12-23 12:00:00,52.84,52.86,52.79,52.83,602734.0,52.2084,52.2281,52.159,52.1985,602734.0
2024-12-23 12:30:00,52.83,52.87,52.8,52.86,230532.0,52.1985,52.238,52.1689,52.2281,230532.0
2024-12-23 13:00:00,52.85,52.91,52.84,52.9,476509.0,52.2183,52.2775,52.2084,52.2677,476509.0
2024-12-23 13:30:00,52.89,52.93,52.88,52.91,986348.0,52.2578,52.2973,52.2479,52.2775,986348.0
2024-12-23 14:00:00,52.91,52.95,52.9,52.94,661824.0,52.2775,52.3171,52.2677,52.3072,661824.0
2024-12-23 14:30:00,52.93,52.96,52.91,52.94,672398.0,52.2973,52.327,52.2775,52.3072,672398.0
2024-12-23 15:00:00,52.94,52.98,52.9,52.97,630704.0,52.3072,52.3467,52.2677,52.3368,630704.0
2024-12-23 15:30:00,52.98,53.01,52.94,52.98,855196.0,52.3467,52.3764,52.3072,52.3467,855196.0
2024-12-24 09:30:00,53.05,53.1,52.88,52.96,673839.0,52.4159,52.4653,52.2479,52.327,673839.0
2024-12-24 10:00:00,52.97,53.12,52.97,53.09,448095.0,52.3368,52.485,52.3368,52.4554,448095.0
2024-12-24 10:30:00,53.08,53.09,53.01,53.04,441317.0,52.4455,52.4554,52.3764,52.406,441317.0
2024-12-24 11:00:00,53.04,53.07,53.02,53.06,317213.0,52.406,52.4356,52.3862,52.4258,317213.0
2024-12-24 11:30:00,53.06,53.09,53.04,53.05,462388.0,52.4258,52.4554,52.406,52.4159,462388.0
2024-12-24 12:00:00,53.05,53.16,53.04,53.14,330738.0,52.4159,52.5246,52.406,52.5048,330738.0
2024-12-24 12:30:00,53.14,53.16,53.07,53.15,1091755.0,52.5048,52.5246,52.4356,52.5147,1091755.0
2024-12-26 09:30:00,52.86,53.05,52.8,53.0,650796.0,52.2281,52.4159,52.1689,52.3665,650796.0
2024-12-26 10:00:00,53.0,53.0,52.93,52.97,499603.0,52.3665,52.3665,52.2973,52.3368,499603.0
2024-12-26 10:30:00,52.96,53.01,52.95,53.0,957624.0,52.327,52.3764,52.3171,52.3665,957624.0
2024-12-26 11:00:00,52.99,53.0,52.92,52.96,672261.0,52.3566,52.3665,52.2874,52.327,672261.0
2024-12-26 11:30:00,52.97,53.0,52.94,52.97,733310.0,52.3368,52.3665,52.3072,52.3368,733310.0
2024-12-26 12:00:00,52.97,52.98,52.94,52.95,436951.0,52.3368,52.3467,52.3072,52.3171,436951.0
2024-12-26 12:30:00,52.94,52.98,52.89,52.95,233466.0,52.3072,52.3467,52.2578,52.3171,233466.0
2024-12-26 13:00:00,52.95,53.0,52.94,52.97,244885.0,52.3171,52.3665,52.3072,52.3368,244885.0
2024-12-26 13:30:00,52.98,52.99,52.94,52.97,207431.0,52.3467,52.3566,52.3072,52.3368,207431.0
2024-12-26 14:00:00,52.97,52.97,52.92,52.94,267065.0,52.3368,52.3368,52.2874,52.3072,267065.0
2024-12-26 14:30:00,52.95,52.99,52.94,52.96,247318.0,52.3171,52.3566,52.3072,52.327,247318.0
2024-12-26 15:00:00,52.95,52.99,52.94,52.97,326190.0,52.3171,52.3566,52.3072,52.3368,326190.0
2024-12-26 15:30:00,52.97,52.98,52.93,52.95,661333.0,52.3368,52.3467,52.2973,52.3171,661333.0
2024-12-27 09:30:00,52.65,52.71,52.56,52.64,392510.0,52.0207,52.0799,51.9317,52.0108,392510.0
2024-12-27 10:00:00,52.64,52.65,52.48,52.57,667550.0,52.0108,52.0207,51.8527,51.9416,667550.0
2024-12-27 10:30:00,52.57,52.71,52.54,52.69,382299.0,51.9416,52.0799,51.912,52.0602,382299.0
2024-12-27 11:00:00,52.69,52.72,52.62,52.72,385703.0,52.0602,52.0898,51.991,52.0898,385703.0
2024-12-27 11:30:00,52.72,52.75,52.65,52.66,472884.0,52.0898,52.1195,52.0207,52.0305,472884.0
2024-12-27 12:00:00,52.66,52.68,52.61,52.63,1150446.0,52.0305,52.0503,51.9811,52.0009,1150446.0
2024-12-27 12:30:00,52.63,52.7,52.6,52.69,618409.0,52.0009,52.0701,51.9713,52.0602,618409.0
2024-12-27 13:00:00,52.69,52.73,52.67,52.69,398791.0,52.0602,52.0997,52.0404,52.0602,398791.0
2024-12-27 13:30:00,52.69,52.74,52.68,52.72,378610.0,52.0602,52.1096,52.0503,52.0898,378610.0
2024-12-27 14:00:00,52.71,52.76,52.69,52.72,301786.0,52.0799,52.1293,52.0602,52.0898,301786.0
2024-12-27 14:30:00,52.72,52.75,52.7,52.74,363689.0,52.0898,52.1195,52.0701,52.1096,363689.0
2024-12-27 15:00:00,52.75,52.75,52.67,52.7,279878.0,52.1195,52.1195,52.0404,52.0701,279878.0
2024-12-27 15:30:00,52.69,52.75,52.66,52.73,609572.0,52.0602,52.1195,52.0305,52.0997,609572.0
2024-12-30 09:30:00,52.45,52.54,52.26,52.27,875701.0,51.823,51.912,51.6353,51.6452,875701.0
2024-12-30 10:00:00,52.27,52.34,52.21,52.23,619785.0,51.6452,51.7144,51.5859,51.6057,619785.0
2024-12-30 10:30:00,52.23,52.29,52.19,52.29,1050259.0,51.6057,51.665,51.5662,51.665,1050259.0
2024-12-30 11:00:00,52.29,52.3,52.24,52.26,743682.0,51.665,51.6748,51.6156,51.6353,743682.0
2024-12-30 11:30:00,52.26,52.34,52.24,52.31,501580.0,51.6353,51.7144,51.6156,51.6847,501580.0
2024-12-30 12:00:00,52.32,52.4,52.31,52.38,399355.0,51.6946,51.7736,51.6847,51.7539,399355.0
2024-12-30 12:30:00,52.39,52.44,52.35,52.41,688851.0,51.7638,51.8132,51.7242,51.7835,688851.0
2024-12-30 13:00:00,52.41,52.44,52.37,52.4,428765.0,51.7835,51.8132,51.744,51.7736,428765.0
2024-12-30 13:30:00,52.4,52.46,52.38,52.44,389473.0,51.7736,51.8329,51.7539,51.8132,389473.0
2024-12-30 14:00:00,52.43,52.46,52.39,52.44,372344.0,51.8033,51.8329,51.7638,51.8132,372344.0
2024-12-30 14:30:00,52.44,52.47,52.42,52.43,507774.0,51.8132,51.8428,51.7934,51.8033,507774.0
2024-12-30 15:00:00,52.44,52.47,52.41,52.42,488592.0,51.8132,51.8428,51.7835,51.7934,488592.0
2024-12-30 15:30:00,52.42,52.43,52.3,52.31,1713593.0,51.7934,51.8033,51.6748,51.6847,1713593.0
2024-12-31 09:30:00,52.34,52.4,52.27,52.37,392787.0,51.7144,51.7736,51.6452,51.744,392787.0
2024-12-31 10:00:00,52.36,52.44,52.28,52.39,669055.0,51.7341,51.8132,51.6551,51.7638,669055.0
2024-12-31 10:30:00,52.39,52.43,52.32,52.33,536862.0,51.7638,51.8033,51.6946,51.7045,536862.0
2024-12-31 11:00:00,52.33,52.34,52.24,52.24,494137.0,51.7045,51.7144,51.6156,51.6156,494137.0
2024-12-31 11:30:00,52.24,52.32,52.22,52.28,397553.0,51.6156,51.6946,51.5958,51.6551,397553.0
2024-12-31 12:00:00,52.28,52.29,52.17,52.18,686207.0,51.6551,51.665,51.5464,51.5563,686207.0
2024-12-31 12:30:00,52.18,52.25,52.13,52.23,662159.0,51.5563,51.6254,51.5069,51.6057,662159.0
2024-12-31 13:00:00,52.23,52.26,52.12,52.14,417713.0,51.6057,51.6353,51.497,51.5168,417713.0
2024-12-31 13:30:00,52.13,52.2,52.13,52.18,729185.0,51.5069,51.576,51.5069,51.5563,729185.0
2024-12-31 14:00:00,52.17,52.23,52.14,52.15,340255.0,51.5464,51.6057,51.5168,51.5266,340255.0
2024-12-31 14:30:00,52.15,52.22,52.13,52.22,359868.0,51.5266,51.5958,51.5069,51.5958,359868.0
2024-12-31 15:00:00,52.22,52.29,52.19,52.29,480992.0,51.5958,51.665,51.5662,51.665,480992.0
2024-12-31 15:30:00,52.28,52.3,52.19,52.2,1273276.0,51.6551,51.6748,51.5662,51.576,1273276.0
2025-01-02 09:30:00,52.25,52.41,52.25,52.39,740233.0,51.6254,51.7835,51.6254,51.7638,740233.0
2025-01-02 10:00:00,52.38,52.4,52.27,52.32,631206.0,51.7539,51.7736,51.6452,51.6946,631206.0
2025-01-02 10:30:00,52.31,52.41,52.26,52.34,336370.0,51.6847,51.7835,51.6353,51.7144,336370.0
2025-01-02 11:00:00,52.35,52.36,52.22,52.33,1327726.0,51.7242,51.7341,51.5958,51.7045,1327726.0
2025-01-02 11:30:00,52.31,52.36,52.27,52.35,214200.0,51.6847,51.7341,51.6452,51.7242,214200.0
2025-01-02 12:00:00,52.35,52.36,52.16,52.17,214446.0,51.7242,51.7341,51.5365,51.5464,214446.0
2025-01-02 12:30:00,52.17,52.17,52.04,52.13,274545.0,51.5464,51.5464,51.4179,51.5069,274545.0
2025-01-02 13:00:00,52.13,52.14,52.05,52.08,535329.0,51.5069,51.5168,51.4278,51.4575,535329.0
2025-01-02 13:30:00,52.08,52.09,52.02,52.07,644765.0,51.4575,51.4674,51.3982,51.4476,644765.0
2025-01-02 14:00:00,52.08,52.11,52.03,52.1,733716.0,51.4575,51.4871,51.4081,51.4772,733716.0
2025-01-02 14:30:00,52.1,52.13,52.04,52.06,465220.0,51.4772,51.5069,51.4179,51.4377,465220.0
2025-01-02 15:00:00,52.07,52.17,52.06,52.16,301162.0,51.4476,51.5464,51.4377,51.5365,301162.0
2025-01-02 15:30:00,52.16,52.18,52.1,52.12,446794.0,51.5365,51.5563,51.4772,51.497,446794.0
2025-01-03 09:30:00,52.51,52.55,52.41,52.49,332123.0,51.8823,51.9219,51.7835,51.8626,332123.0
2025-01-03 10:00:00,52.49,52.53,52.35,52.44,615567.0,51.8626,51.9021,51.7242,51.8132,615567.0
2025-01-03 10:30:00,52.43,52.52,52.41,52.51,348817.0,51.8033,51.8922,51.7835,51.8823,348817.0
2025-01-03 11:00:00,52.51,52.53,52.47,52.52,252108.0,51.8823,51.9021,51.8428,51.8922,252108.0
2025-01-03 11:30:00,52.52,52.54,52.5,52.53,242322.0,51.8922,51.912,51.8724,51.9021,242322.0
2025-01-03 12:00:00,52.53,52.57,52.5,52.52,174220.0,51.9021,51.9416,51.8724,51.8922,174220.0
2025-01-03 12:30:00,52.52,52.53,52.49,52.52,291410.0,51.8922,51.9021,51.8626,51.8922,291410.0
2025-01-03 13:00:00,52.52,52.56,52.49,52.55,231640.0,51.8922,51.9317,51.8626,51.9219,231640.0
2025-01-03 13:30:00,52.55,52.56,52.51,52.53,578081.0,51.9219,51.9317,51.8823,51.9021,578081.0
2025-01-03 14:00:00,52.54,52.6,52.52,52.6,657590.0,51.912,51.9713,51.8922,51.9713,657590.0
2025-01-03 14:30:00,52.59,52.62,52.56,52.57,505212.0,51.9614,51.991,51.9317,51.9416,505212.0
2025-01-03 15:00:00,52.58,52.59,52.55,52.58,535666.0,51.9515,51.9614,51.9219,51.9515,535666.0
2025-01-03 15:30:00,52.57,52.6,52.54,52.6,1251885.0,51.9416,51.9713,51.912,51.9713,1251885.0
2025-01-06 09:30:00,52.96,53.2,52.96,53.18,932585.0,52.327,52.5641,52.327,52.5443,932585.0
2025-01-06 10:00:00,53.18,53.22,53.15,53.22,527073.0,52.5443,52.5838,52.5147,52.5838,527073.0
2025-01-06 10:30:00,53.23,53.23,52.9,53.01,744002.0,52.5937,52.5937,52.2677,52.3764,744002.0
2025-01-06 11:00:00,53.01,53.05,52.95,53.02,889791.0,52.3764,52.4159,52.3171,52.3862,889791.0
2025-01-06 11:30:00,53.02,53.03,52.94,52.98,218694.0,52.3862,52.3961,52.3072,52.3467,218694.0
2025-01-06 12:00:00,52.97,52.97,52.87,52.89,191341.0,52.3368,52.3368,52.238,52.2578,191341.0
2025-01-06 12:30:00,52.88,52.89,52.76,52.8,278022.0,52.2479,52.2578,52.1293,52.1689,278022.0
2025-01-06 13:00:00,52.8,52.81,52.71,52.8,165713.0,52.1689,52.1787,52.0799,52.1689,165713.0
2025-01-06 13:30:00,52.8,52.83,52.76,52.77,235851.0,52.1689,52.1985,52.1293,52.1392,235851.0
2025-01-06 14:00:00,52.77,52.82,52.73,52.79,346993.0,52.1392,52.1886,52.0997,52.159,346993.0
2025-01-06 14:30:00,52.78,52.82,52.76,52.77,546034.0,52.1491,52.1886,52.1293,52.1392,546034.0
2025-01-06 15:00:00,52.76,52.8,52.74,52.77,432618.0,52.1293,52.1689,52.1096,52.1392,432618.0
2025-01-06 15:30:00,52.78,52.79,52.71,52.73,614621.0,52.1491,52.159,52.0799,52.0997,614621.0
2025-01-07 09:30:00,52.92,53.0,52.84,52.84,492928.0,52.2874,52.3665,52.2084,52.2084,492928.0
2025-01-07 10:00:00,52.83,52.84,52.64,52.77,572442.0,52.1985,52.2084,52.0108,52.1392,572442.0
2025-01-07 10:30:00,52.78,52.8,52.56,52.68,248827.0,52.1491,52.1689,51.9317,52.0503,248827.0
2025-01-07 11:00:00,52.68,52.7,52.61,52.68,295731.0,52.0503,52.0701,51.9811,52.0503,295731.0
2025-01-07 11:30:00,52.68,52.71,52.57,52.59,328174.0,52.0503,52.0799,51.9416,51.9614,328174.0
2025-01-07 12:00:00,52.6,52.65,52.54,52.56,236468.0,51.9713,52.0207,51.912,51.9317,236468.0
2025-01-07 12:30:00,52.57,52.62,52.51,52.57,266513.0,51.9416,51.991,51.8823,51.9416,266513.0
2025-01-07 13:00:00,52.57,52.61,52.55,52.6,166306.0,51.9416,51.9811,51.9219,51.9713,166306.0
2025-01-07 13:30:00,52.61,52.61,52.52,52.54,252691.0,51.9811,51.9811,51.8922,51.912,252691.0
2025-01-07 14:00:00,52.54,52.58,52.52,52.55,234928.0,51.912,51.9515,51.8922,51.9219,234928.0
2025-01-07 14:30:00,52.55,52.56,52.5,52.51,223850.0,51.9219,51.9317,51.8724,51.8823,223850.0
2025-01-07 15:00:00,52.52,52.52,52.4,52.41,330596.0,51.8922,51.8922,51.7736,51.7835,330596.0
2025-01-07 15:30:00,52.41,52.45,52.35,52.4,574524.0,51.7835,51.823,51.7242,51.7736,574524.0
2025-01-08 09:30:00,52.24,52.24,51.91,52.03,929042.0,51.6156,51.6156,51.2895,51.4081,929042.0
2025-01-08 10:00:00,52.03,52.14,51.99,52.04,597862.0,51.4081,51.5168,51.3685,51.4179,597862.0
2025-01-08 10:30:00,52.04,52.13,52.01,52.11,686258.0,51.4179,51.5069,51.3883,51.4871,686258.0
2025-01-08 11:00:00,52.12,52.12,52.05,52.08,419138.0,51.497,51.497,51.4278,51.4575,419138.0
2025-01-08 11:30:00,52.08,52.19,52.08,52.16,230307.0,51.4575,51.5662,51.4575,51.5365,230307.0
2025-01-08 12:00:00,52.16,52.17,52.0,52.0,731066.0,51.5365,51.5464,51.3784,51.3784,731066.0
2025-01-08 12:30:00,52.01,52.06,51.99,52.05,350929.0,51.3883,51.4377,51.3685,51.4278,350929.0
2025-01-08 13:00:00,52.05,52.16,52.05,52.13,271252.0,51.4278,51.5365,51.4278,51.5069,271252.0
2025-01-08 13:30:00,52.13,52.13,52.03,52.06,247665.0,51.5069,51.5069,51.4081,51.4377,247665.0
2025-01-08 14:00:00,52.06,52.19,52.03,52.19,370050.0,51.4377,51.5662,51.4081,51.5662,370050.0
2025-01-08 14:30:00,52.18,52.18,52.08,52.1,224622.0,51.5563,51.5563,51.4575,51.4772,224622.0
2025-01-08 15:00:00,52.1,52.15,52.08,52.14,558441.0,51.4772,51.5266,51.4575,51.5168,558441.0
2025-01-08 15:30:00,52.14,52.19,52.11,52.12,3422109.0,51.5168,51.5662,51.4871,51.497,3422109.0
2025-01-10 09:30:00,51.5,51.62,51.21,51.25,911326.0,50.8844,51.003,50.5979,50.6374,911326.0
2025-01-10 10:00:00,51.25,51.34,51.12,51.33,995757.0,50.6374,50.7263,50.5089,50.7164,995757.0
2025-01-10 10:30:00,51.33,51.38,51.25,51.26,857634.0,50.7164,50.7658,50.6374,50.6473,857634.0
2025-01-10 11:00:00,51.26,51.27,51.18,51.2,808880.0,50.6473,50.6572,50.5682,50.588,808880.0
2025-01-10 11:30:00,51.2,51.24,51.14,51.15,635509.0,50.588,50.6275,50.5287,50.5386,635509.0
2025-01-10 12:00:00,51.15,51.18,51.12,51.16,376082.0,50.5386,50.5682,50.5089,50.5485,376082.0
2025-01-10 12:30:00,51.17,51.24,51.16,51.23,403507.0,50.5583,50.6275,50.5485,50.6176,403507.0
2025-01-10 13:00:00,51.23,51.32,51.2,51.3,687766.0,50.6176,50.7066,50.588,50.6868,687766.0
2025-01-10 13:30:00,51.3,51.35,51.26,51.35,572390.0,50.6868,50.7362,50.6473,50.7362,572390.0
2025-01-10 14:00:00,51.35,51.35,51.24,51.3,642113.0,50.7362,50.7362,50.6275,50.6868,642113.0
2025-01-10 14:30:00,51.3,51.31,51.26,51.29,651173.0,50.6868,50.6967,50.6473,50.6769,651173.0
2025-01-10 15:00:00,51.29,51.29,51.18,51.2,719959.0,50.6769,50.6769,50.5682,50.588,719959.0
2025-01-10 15:30:00,51.2,51.23,51.17,51.2,1175229.0,50.588,50.6176,50.5583,50.588,1175229.0
2025-01-13 09:30:00,50.66,50.8,50.58,50.77,868343.0,50.0544,50.1928,49.9754,50.1631,868343.0
2025-01-13 10:00:00,50.77,50.79,50.66,50.67,606744.0,50.1631,50.1829,50.0544,50.0643,606744.0
2025-01-13 10:30:00,50.67,50.82,50.67,50.73,445679.0,50.0643,50.2125,50.0643,50.1236,445679.0
2025-01-13 11:00:00,50.73,50.74,50.69,50.72,1129516.0,50.1236,50.1335,50.0841,50.1137,1129516.0
2025-01-13 11:30:00,50.71,50.75,50.64,50.65,391575.0,50.1038,50.1434,50.0347,50.0446,391575.0
2025-01-13 12:00:00,50.64,50.7,50.63,50.69,254667.0,50.0347,50.094,50.0248,50.0841,254667.0
2025-01-13 12:30:00,50.68,50.78,50.67,50.77,456021.0,50.0742,50.173,50.0643,50.1631,456021.0
2025-01-13 13:00:00,50.77,50.81,50.73,50.78,309474.0,50.1631,50.2027,50.1236,50.173,309474.0
2025-01-13 13:30:00,50.78,50.83,50.77,50.8,285143.0,50.173,50.2224,50.1631,50.1928,285143.0
2025-01-13 14:00:00,50.79,50.81,50.76,50.8,1791949.0,50.1829,50.2027,50.1532,50.1928,1791949.0
2025-01-13 14:30:00,50.8,50.83,50.77,50.8,321279.0,50.1928,50.2224,50.1631,50.1928,321279.0
2025-01-13 15:00:00,50.8,50.83,50.78,50.8,499647.0,50.1928,50.2224,50.173,50.1928,499647.0
2025-01-13 15:30:00,50.8,50.85,50.8,50.85,916305.0,50.1928,50.2422,50.1928,50.2422,916305.0
2025-01-14 09:30:00,51.33,51.52,51.29,51.31,655089.0,50.7164,50.9042,50.6769,50.6967,655089.0
2025-01-14 10:00:00,51.3,51.44,51.29,51.36,645669.0,50.6868,50.8251,50.6769,50.7461,645669.0
2025-01-14 10:30:00,51.36,51.44,51.35,51.37,1098147.0,50.7461,50.8251,50.7362,50.756,1098147.0
2025-01-14 11:00:00,51.37,51.37,51.27,51.3,1379637.0,50.756,50.756,50.6572,50.6868,1379637.0
2025-01-14 11:30:00,51.29,51.33,51.21,51.22,323528.0,50.6769,50.7164,50.5979,50.6077,323528.0
2025-01-14 12:00:00,51.22,51.27,51.19,51.26,394722.0,50.6077,50.6572,50.5781,50.6473,394722.0
2025-01-14 12:30:00,51.26,51.3,51.21,51.29,268564.0,50.6473,50.6868,50.5979,50.6769,268564.0
2025-01-14 13:00:00,51.29,51.36,51.28,51.36,946476.0,50.6769,50.7461,50.667,50.7461,946476.0
2025-01-14 13:30:00,51.36,51.42,51.33,51.41,371311.0,50.7461,50.8054,50.7164,50.7955,371311.0
2025-01-14 14:00:00,51.41,51.44,51.38,51.42,701931.0,50.7955,50.8251,50.7658,50.8054,701931.0
2025-01-14 14:30:00,51.42,51.45,51.32,51.33,545797.0,50.8054,50.835,50.7066,50.7164,545797.0
2025-01-14 15:00:00,51.34,51.35,51.26,51.34,966683.0,50.7263,50.7362,50.6473,50.7263,966683.0
2025-01-14 15:30:00,51.34,51.4,51.32,51.39,700437.0,50.7263,50.7856,50.7066,50.7757,700437.0
2025-01-15 09:30:00,51.98,52.0,51.8,51.87,288406.0,51.3587,51.3784,51.1808,51.25,288406.0
2025-01-15 10:00:00,51.87,51.97,51.82,51.97,462740.0,51.25,51.3488,51.2006,51.3488,462740.0
2025-01-15 10:30:00,51.96,51.98,51.88,51.89,265600.0,51.3389,51.3587,51.2599,51.2697,265600.0
2025-01-15 11:00:00,51.88,51.94,51.85,51.89,133609.0,51.2599,51.3191,51.2302,51.2697,133609.0
2025-01-15 11:30:00,51.88,51.88,51.78,51.83,430052.0,51.2599,51.2599,51.1611,51.2105,430052.0
2025-01-15 12:00:00,51.83,51.89,51.82,51.88,2217092.0,51.2105,51.2697,51.2006,51.2599,2217092.0
2025-01-15 12:30:00,51.89,51.93,51.87,51.88,390745.0,51.2697,51.3093,51.25,51.2599,390745.0
2025-01-15 13:00:00,51.88,51.95,51.88,51.94,152325.0,51.2599,51.329,51.2599,51.3191,152325.0
2025-01-15 13:30:00,51.94,51.95,51.92,51.93,240375.0,51.3191,51.329,51.2994,51.3093,240375.0
2025-01-15 14:00:00,51.93,51.99,51.92,51.98,593192.0,51.3093,51.3685,51.2994,51.3587,593192.0
2025-01-15 14:30:00,51.99,52.01,51.98,52.0,256168.0,51.3685,51.3883,51.3587,51.3784,256168.0
2025-01-15 15:00:00,52.0,52.04,51.98,52.04,488031.0,51.3784,51.4179,51.3587,51.4179,488031.0
2025-01-15 15:30:00,52.03,52.04,51.99,52.0,532122.0,51.4081,51.4179,51.3685,51.3784,532122.0
2025-01-16 09:30:00,52.17,52.18,52.01,52.02,429410.0,51.5464,51.5563,51.3883,51.3982,429410.0
2025-01-16 10:00:00,52.01,52.14,51.98,52.09,395942.0,51.3883,51.5168,51.3587,51.4674,395942.0
2025-01-16 10:30:00,52.08,52.13,52.03,52.09,252227.0,51.4575,51.5069,51.4081,51.4674,252227.0
2025-01-16 11:00:00,52.09,52.17,52.05,52.11,586750.0,51.4674,51.5464,51.4278,51.4871,586750.0
2025-01-16 11:30:00,52.1,52.13,52.04,52.1,243587.0,51.4772,51.5069,51.4179,51.4772,243587.0
2025-01-16 12:00:00,52.09,52.17,52.07,52.16,288473.0,51.4674,51.5464,51.4476,51.5365,288473.0
2025-01-16 12:30:00,52.16,52.16,52.08,52.09,173040.0,51.5365,51.5365,51.4575,51.4674,173040.0
2025-01-16 13:00:00,52.08,52.09,52.03,52.04,1216945.0,51.4575,51.4674,51.4081,51.4179,1216945.0
2025-01-16 13:30:00,52.04,52.04,51.98,51.98,318286.0,51.4179,51.4179,51.3587,51.3587,318286.0
2025-01-16 14:00:00,51.99,52.04,51.97,52.02,471890.0,51.3685,51.4179,51.3488,51.3982,471890.0
2025-01-16 14:30:00,52.02,52.08,52.0,52.07,737689.0,51.3982,51.4575,51.3784,51.4476,737689.0
2025-01-16 15:00:00,52.07,52.08,52.03,52.05,711698.0,51.4476,51.4575,51.4081,51.4278,711698.0
2025-01-16 15:30:00,52.05,52.07,51.96,51.97,604660.0,51.4278,51.4476,51.3389,51.3488,604660.0
2025-01-17 09:30:00,52.13,52.56,52.08,52.55,459699.0,51.5069,51.9317,51.4575,51.9219,459699.0
2025-01-17 10:00:00,52.53,52.69,52.45,52.53,412707.0,51.9021,52.0602,51.823,51.9021,412707.0
2025-01-17 10:30:00,52.53,52.61,52.45,52.61,799899.0,51.9021,51.9811,51.823,51.9811,799899.0
2025-01-17 11:00:00,52.6,52.6,52.5,52.52,344004.0,51.9713,51.9713,51.8724,51.8922,344004.0
2025-01-17 11:30:00,52.52,52.57,52.5,52.52,227604.0,51.8922,51.9416,51.8724,51.8922,227604.0
2025-01-17 12:00:00,52.53,52.54,52.49,52.52,365575.0,51.9021,51.912,51.8626,51.8922,365575.0
2025-01-17 12:30:00,52.53,52.53,52.46,52.48,306225.0,51.9021,51.9021,51.8329,51.8527,306225.0
2025-01-17 13:00:00,52.47,52.48,52.42,52.44,272898.0,51.8428,51.8527,51.7934,51.8132,272898.0
2025-01-17 13:30:00,52.44,52.48,52.42,52.45,127679.0,51.8132,51.8527,51.7934,51.823,127679.0
2025-01-17 14:00:00,52.45,52.47,52.42,52.45,230103.0,51.823,51.8428,51.7934,51.823,230103.0
2025-01-17 14:30:00,52.45,52.47,52.41,52.42,379361.0,51.823,51.8428,51.7835,51.7934,379361.0
2025-01-17 15:00:00,52.43,52.43,52.38,52.41,285699.0,51.8033,51.8033,51.7539,51.7835,285699.0
2025-01-17 15:30:00,52.41,52.42,52.36,52.39,426841.0,51.7835,51.7934,51.7341,51.7638,426841.0
2025-01-21 09:30:00,52.82,52.88,52.64,52.67,506222.0,52.1886,52.2479,52.0108,52.0404,506222.0
2025-01-21 10:00:00,52.66,52.72,52.62,52.7,458645.0,52.0305,52.0898,51.991,52.0701,458645.0
2025-01-21 10:30:00,52.7,52.76,52.68,52.72,381449.0,52.0701,52.1293,52.0503,52.0898,381449.0
2025-01-21 11:00:00,52.72,52.85,52.7,52.84,363358.0,52.0898,52.2183,52.0701,52.2084,363358.0
2025-01-21 11:30:00,52.85,52.91,52.82,52.9,989203.0,52.2183,52.2775,52.1886,52.2677,989203.0
2025-01-21 12:00:00,52.91,52.97,52.88,52.96,205019.0,52.2775,52.3368,52.2479,52.327,205019.0
2025-01-21 12:30:00,52.96,52.98,52.94,52.95,273655.0,52.327,52.3467,52.3072,52.3171,273655.0
2025-01-21 13:00:00,52.95,52.99,52.93,52.98,187350.0,52.3171,52.3566,52.2973,52.3467,187350.0
2025-01-21 13:30:00,52.98,52.99,52.96,52.98,208300.0,52.3467,52.3566,52.327,52.3467,208300.0
2025-01-21 14:00:00,52.98,52.99,52.9,52.92,406376.0,52.3467,52.3566,52.2677,52.2874,406376.0
2025-01-21 14:30:00,52.92,52.92,52.87,52.91,252126.0,52.2874,52.2874,52.238,52.2775,252126.0
2025-01-21 15:00:00,52.9,52.94,52.89,52.93,292281.0,52.2677,52.3072,52.2578,52.2973,292281.0
2025-01-21 15:30:00,52.93,52.93,52.88,52.92,759581.0,52.2973,52.2973,52.2479,52.2874,759581.0
2025-01-22 09:30:00,52.95,52.96,52.79,52.91,947461.0,52.3171,52.327,52.159,52.2775,947461.0
2025-01-22 10:00:00,52.91,53.02,52.89,52.98,935785.0,52.2775,52.3862,52.2578,52.3467,935785.0
2025-01-22 10:30:00,52.97,52.99,52.93,52.94,439667.0,52.3368,52.3566,52.2973,52.3072,439667.0
2025-01-22 11:00:00,52.93,52.97,52.9,52.94,333718.0,52.2973,52.3368,52.2677,52.3072,333718.0
2025-01-22 11:30:00,52.94,53.03,52.93,53.02,408649.0,52.3072,52.3961,52.2973,52.3862,408649.0
2025-01-22 12:00:00,53.02,53.04,53.01,53.03,280076.0,52.3862,52.406,52.3764,52.3961,280076.0
2025-01-22 12:30:00,53.03,53.03,52.98,53.01,268885.0,52.3961,52.3961,52.3467,52.3764,268885.0
2025-01-22 13:00:00,53.01,53.05,52.98,53.03,476540.0,52.3764,52.4159,52.3467,52.3961,476540.0
2025-01-22 13:30:00,53.03,53.06,53.0,53.02,375658.0,52.3961,52.4258,52.3665,52.3862,375658.0
2025-01-22 14:00:00,53.02,53.04,53.0,53.01,367651.0,52.3862,52.406,52.3665,52.3764,367651.0
2025-01-22 14:30:00,53.01,53.02,52.99,53.02,268124.0,52.3764,52.3862,52.3566,52.3862,268124.0
2025-01-22 15:00:00,53.02,53.02,52.99,53.0,415276.0,52.3862,52.3862,52.3566,52.3665,415276.0
2025-01-22 15:30:00,52.99,53.0,52.91,52.92,1457558.0,52.3566,52.3665,52.2775,52.2874,1457558.0
2025-01-23 09:30:00,52.8,52.93,52.77,52.84,714758.0,52.1689,52.2973,52.1392,52.2084,714758.0
2025-01-23 10:00:00,52.85,52.91,52.82,52.89,600817.0,52.2183,52.2775,52.1886,52.2578,600817.0
2025-01-23 10:30:00,52.89,52.93,52.87,52.9,435554.0,52.2578,52.2973,52.238,52.2677,435554.0
2025-01-23 11:00:00,52.9,52.97,52.81,52.97,638932.0,52.2677,52.3368,52.1787,52.3368,638932.0
2025-01-23 11:30:00,52.97,53.11,52.96,53.03,441110.0,52.3368,52.4752,52.327,52.3961,441110.0
2025-01-23 12:00:00,53.03,53.04,53.0,53.01,391766.0,52.3961,52.406,52.3665,52.3764,391766.0
2025-01-23 12:30:00,53.02,53.1,53.0,53.09,278800.0,52.3862,52.4653,52.3665,52.4554,278800.0
2025-01-23 13:00:00,53.09,53.13,53.07,53.08,247745.0,52.4554,52.4949,52.4356,52.4455,247745.0
2025-01-23 13:30:00,53.08,53.09,53.05,53.05,318377.0,52.4455,52.4554,52.4159,52.4159,318377.0
2025-01-23 14:00:00,53.05,53.07,53.03,53.06,461822.0,52.4159,52.4356,52.3961,52.4258,461822.0
2025-01-23 14:30:00,53.07,53.09,53.06,53.06,308514.0,52.4356,52.4554,52.4258,52.4258,308514.0
2025-01-23 15:00:00,53.06,53.13,53.04,53.11,410598.0,52.4258,52.4949,52.406,52.4752,410598.0
2025-01-23 15:30:00,53.11,53.12,53.05,53.11,1028639.0,52.4752,52.485,52.4159,52.4752,1028639.0
2025-01-24 09:30:00,53.3,53.34,53.15,53.16,707695.0,52.6629,52.7024,52.5147,52.5246,707695.0
2025-01-24 10:00:00,53.16,53.29,53.14,53.25,466994.0,52.5246,52.653,52.5048,52.6135,466994.0
2025-01-24 10:30:00,53.25,53.35,53.24,53.33,465532.0,52.6135,52.7123,52.6036,52.6925,465532.0
2025-01-24 11:00:00,53.34,53.46,53.32,53.45,331751.0,52.7024,52.821,52.6826,52.8111,331751.0
2025-01-24 11:30:00,53.46,53.5,53.39,53.39,336021.0,52.821,52.8605,52.7518,52.7518,336021.0
2025-01-24 12:00:00,53.4,53.45,53.38,53.41,261124.0,52.7617,52.8111,52.7419,52.7716,261124.0
2025-01-24 12:30:00,53.41,53.46,53.38,53.39,336570.0,52.7716,52.821,52.7419,52.7518,336570.0
2025-01-24 13:00:00,53.39,53.4,53.35,53.36,292750.0,52.7518,52.7617,52.7123,52.7222,292750.0
2025-01-24 13:30:00,53.35,53.36,53.29,53.3,345310.0,52.7123,52.7222,52.653,52.6629,345310.0
2025-01-24 14:00:00,53.3,53.34,53.3,53.32,388480.0,52.6629,52.7024,52.6629,52.6826,388480.0
2025-01-24 14:30:00,53.32,53.38,53.31,53.36,421239.0,52.6826,52.7419,52.6728,52.7222,421239.0
2025-01-24 15:00:00,53.36,53.37,53.33,53.35,702567.0,52.7222,52.7321,52.6925,52.7123,702567.0
2025-01-24 15:30:00,53.35,53.36,53.32,53.36,791076.0,52.7123,52.7222,52.6826,52.7222,791076.0
2025-01-27 09:30:00,52.5,52.57,52.34,52.54,704338.0,51.8724,51.9416,51.7144,51.912,704338.0
2025-01-27 10:00:00,52.55,52.55,52.37,52.48,654839.0,51.9219,51.9219,51.744,51.8527,654839.0
2025-01-27 10:30:00,52.48,52.56,52.44,52.48,1298873.0,51.8527,51.9317,51.8132,51.8527,1298873.0
2025-01-27 11:00:00,52.48,52.52,52.37,52.4,1021243.0,51.8527,51.8922,51.744,51.7736,1021243.0
2025-01-27 11:30:00,52.4,52.44,52.33,52.41,315259.0,51.7736,51.8132,51.7045,51.7835,315259.0
2025-01-27 12:00:00,52.41,52.43,52.33,52.4,715789.0,51.7835,51.8033,51.7045,51.7736,715789.0
2025-01-27 12:30:00,52.39,52.46,52.31,52.32,672547.0,51.7638,51.8329,51.6847,51.6946,672547.0
2025-01-27 13:00:00,52.32,52.43,52.3,52.3,501632.0,51.6946,51.8033,51.6748,51.6748,501632.0
2025-01-27 13:30:00,52.3,52.37,52.29,52.34,485831.0,51.6748,51.744,51.665,51.7144,485831.0
2025-01-27 14:00:00,52.34,52.44,52.33,52.44,401948.0,51.7144,51.8132,51.7045,51.8132,401948.0
2025-01-27 14:30:00,52.43,52.44,52.31,52.33,328321.0,51.8033,51.8132,51.6847,51.7045,328321.0
2025-01-27 15:00:00,52.34,52.39,52.31,52.36,466561.0,51.7144,51.7638,51.6847,51.7341,466561.0
2025-01-27 15:30:00,52.37,52.41,52.33,52.39,1083740.0,51.744,51.7835,51.7045,51.7638,1083740.0
2025-01-28 09:30:00,52.39,52.45,52.17,52.26,559694.0,51.7638,51.823,51.5464,51.6353,559694.0
2025-01-28 10:00:00,52.26,52.43,52.26,52.41,496602.0,51.6353,51.8033,51.6353,51.7835,496602.0
2025-01-28 10:30:00,52.4,52.42,52.31,52.32,338295.0,51.7736,51.7934,51.6847,51.6946,338295.0
2025-01-28 11:00:00,52.33,52.38,52.25,52.27,366610.0,51.7045,51.7539,51.6254,51.6452,366610.0
2025-01-28 11:30:00,52.27,52.33,52.21,52.32,438583.0,51.6452,51.7045,51.5859,51.6946,438583.0
2025-01-28 12:00:00,52.33,52.41,52.31,52.4,313860.0,51.7045,51.7835,51.6847,51.7736,313860.0
2025-01-28 12:30:00,52.39,52.42,52.36,52.41,296438.0,51.7638,51.7934,51.7341,51.7835,296438.0
2025-01-28 13:00:00,52.41,52.49,52.4,52.48,300104.0,51.7835,51.8626,51.7736,51.8527,300104.0
2025-01-28 13:30:00,52.48,52.52,52.43,52.47,216218.0,51.8527,51.8922,51.8033,51.8428,216218.0
2025-01-28 14:00:00,52.47,52.49,52.43,52.47,196575.0,51.8428,51.8626,51.8033,51.8428,196575.0
2025-01-28 14:30:00,52.47,52.66,52.46,52.65,309670.0,51.8428,52.0305,51.8329,52.0207,309670.0
2025-01-28 15:00:00,52.65,52.73,52.63,52.73,334123.0,52.0207,52.0997,52.0009,52.0997,334123.0
2025-01-28 15:30:00,52.73,52.78,52.71,52.77,417755.0,52.0997,52.1491,52.0799,52.1392,417755.0
2025-01-29 09:30:00,53.01,53.05,52.86,53.04,640592.0,52.3764,52.4159,52.2281,52.406,640592.0
2025-01-29 10:00:00,53.04,53.09,52.97,52.98,452864.0,52.406,52.4554,52.3368,52.3467,452864.0
2025-01-29 10:30:00,52.99,53.15,52.97,53.12,293738.0,52.3566,52.5147,52.3368,52.485,293738.0
2025-01-29 11:00:00,53.13,53.16,52.99,52.99,277514.0,52.4949,52.5246,52.3566,52.3566,277514.0
2025-01-29 11:30:00,52.99,53.01,52.8,52.81,300319.0,52.3566,52.3764,52.1689,52.1787,300319.0
2025-01-29 12:00:00,52.81,52.94,52.81,52.89,238095.0,52.1787,52.3072,52.1787,52.2578,238095.0
2025-01-29 12:30:00,52.89,52.95,52.88,52.92,291062.0,52.2578,52.3171,52.2479,52.2874,291062.0
2025-01-29 13:00:00,52.91,52.92,52.7,52.9,585353.0,52.2775,52.2874,52.0701,52.2677,585353.0
2025-01-29 13:30:00,52.89,52.92,52.85,52.85,229720.0,52.2578,52.2874,52.2183,52.2183,229720.0
2025-01-29 14:00:00,52.85,52.87,52.72,52.76,330552.0,52.2183,52.238,52.0898,52.1293,330552.0
2025-01-29 14:30:00,52.75,52.99,52.73,52.91,811339.0,52.1195,52.3566,52.0997,52.2775,811339.0
2025-01-29 15:00:00,52.9,52.96,52.82,52.92,669871.0,52.2677,52.327,52.1886,52.2874,669871.0
2025-01-29 15:30:00,52.93,52.94,52.78,52.8,798863.0,52.2973,52.3072,52.1491,52.1689,798863.0
2025-01-30 09:30:00,53.11,53.37,53.11,53.32,784216.0,52.4752,52.7321,52.4752,52.6826,784216.0
2025-01-30 10:00:00,53.32,53.45,53.28,53.36,547273.0,52.6826,52.8111,52.6431,52.7222,547273.0
2025-01-30 10:30:00,53.36,53.57,53.35,53.44,845994.0,52.7222,52.9297,52.7123,52.8012,845994.0
2025-01-30 11:00:00,53.44,53.55,53.42,53.55,936738.0,52.8012,52.9099,52.7815,52.9099,936738.0
2025-01-30 11:30:00,53.55,53.63,53.52,53.6,389335.0,52.9099,52.9889,52.8803,52.9593,389335.0
2025-01-30 12:00:00,53.6,53.61,53.41,53.45,384022.0,52.9593,52.9692,52.7716,52.8111,384022.0
2025-01-30 12:30:00,53.46,53.54,53.45,53.54,291059.0,52.821,52.9,52.8111,52.9,291059.0
2025-01-30 13:00:00,53.53,53.6,53.52,53.59,654150.0,52.8901,52.9593,52.8803,52.9494,654150.0
2025-01-30 13:30:00,53.59,53.66,53.58,53.65,389819.0,52.9494,53.0186,52.9395,53.0087,389819.0
2025-01-30 14:00:00,53.65,53.68,53.63,53.66,494797.0,53.0087,53.0383,52.9889,53.0186,494797.0
2025-01-30 14:30:00,53.66,53.74,53.66,53.72,468247.0,53.0186,53.0976,53.0186,53.0779,468247.0
2025-01-30 15:00:00,53.72,53.76,53.69,53.75,552429.0,53.0779,53.1174,53.0482,53.1075,552429.0
2025-01-30 15:30:00,53.75,53.77,53.42,53.62,2609142.0,53.1075,53.1273,52.7815,52.9791,2609142.0
2025-01-31 09:30:00,53.63,53.72,53.44,53.52,458220.0,52.9889,53.0779,52.8012,52.8803,458220.0
2025-01-31 10:00:00,53.52,53.52,53.4,53.48,503036.0,52.8803,52.8803,52.7617,52.8407,503036.0
2025-01-31 10:30:00,53.48,53.56,53.48,53.54,567961.0,52.8407,52.9198,52.8407,52.9,567961.0
2025-01-31 11:00:00,53.54,53.6,53.5,53.58,496620.0,52.9,52.9593,52.8605,52.9395,496620.0
2025-01-31 11:30:00,53.58,53.63,53.57,53.62,586874.0,52.9395,52.9889,52.9297,52.9791,586874.0
2025-01-31 12:00:00,53.62,53.75,53.54,53.72,979358.0,52.9791,53.1075,52.9,53.0779,979358.0
2025-01-31 12:30:00,53.72,53.73,53.65,53.69,184351.0,53.0779,53.0877,53.0087,53.0482,184351.0
2025-01-31 13:00:00,53.68,53.7,53.25,53.28,1583290.0,53.0383,53.0581,52.6135,52.6431,1583290.0
2025-01-31 13:30:00,53.28,53.33,53.11,53.2,493969.0,52.6431,52.6925,52.4752,52.5641,493969.0
2025-01-31 14:00:00,53.2,53.25,53.1,53.16,387430.0,52.5641,52.6135,52.4653,52.5246,387430.0
2025-01-31 14:30:00,53.16,53.2,53.04,53.14,694281.0,52.5246,52.5641,52.406,52.5048,694281.0
2025-01-31 15:00:00,53.15,53.15,52.96,52.98,398602.0,52.5147,52.5147,52.327,52.3467,398602.0
2025-01-31 15:30:00,52.99,53.14,52.96,53.01,1674006.0,52.3566,52.5048,52.327,52.3764,1674006.0
2025-02-03 09:30:00,52.16,52.48,52.12,52.41,2421482.0,51.5365,51.8527,51.497,51.7835,2421482.0
2025-02-03 10:00:00,52.41,52.8,52.31,52.77,1616082.0,51.7835,52.1689,51.6847,52.1392,1616082.0
2025-02-03 10:30:00,52.77,52.92,52.71,52.88,1066046.0,52.1392,52.2874,52.0799,52.2479,1066046.0
2025-02-03 11:00:00,52.87,52.93,52.75,52.88,1296457.0,52.238,52.2973,52.1195,52.2479,1296457.0
2025-02-03 11:30:00,52.89,52.94,52.74,52.76,615603.0,52.2578,52.3072,52.1096,52.1293,615603.0
2025-02-03 12:00:00,52.75,52.85,52.72,52.79,460112.0,52.1195,52.2183,52.0898,52.159,460112.0
2025-02-03 12:30:00,52.78,52.8,52.6,52.69,1537599.0,52.1491,52.1689,51.9713,52.0602,1537599.0
2025-02-03 13:00:00,52.68,52.76,52.63,52.69,734410.0,52.0503,52.1293,52.0009,52.0602,734410.0
2025-02-03 13:30:00,52.69,52.73,52.66,52.71,252330.0,52.0602,52.0997,52.0305,52.0799,252330.0
2025-02-03 14:00:00,52.7,52.81,52.69,52.78,359264.0,52.0701,52.1787,52.0602,52.1491,359264.0
2025-02-03 14:30:00,52.78,52.81,52.73,52.75,351670.0,52.1491,52.1787,52.0997,52.1195,351670.0
2025-02-03 15:00:00,52.75,52.79,52.7,52.72,455557.0,52.1195,52.159,52.0701,52.0898,455557.0
2025-02-03 15:30:00,52.72,52.73,52.66,52.67,610921.0,52.0898,52.0997,52.0305,52.0404,610921.0
2025-02-04 09:30:00,53.1,53.44,53.1,53.41,674624.0,52.4653,52.8012,52.4653,52.7716,674624.0
2025-02-04 10:00:00,53.41,53.57,53.41,53.57,608660.0,52.7716,52.9297,52.7716,52.9297,608660.0
2025-02-04 10:30:00,53.57,53.67,53.54,53.64,374628.0,52.9297,53.0285,52.9,52.9988,374628.0
2025-02-04 11:00:00,53.63,53.72,53.63,53.71,475116.0,52.9889,53.0779,52.9889,53.068,475116.0
2025-02-04 11:30:00,53.72,53.72,53.62,53.66,148504.0,53.0779,53.0779,52.9791,53.0186,148504.0
2025-02-04 12:00:00,53.65,53.68,53.5,53.5,852561.0,53.0087,53.0383,52.8605,52.8605,852561.0
2025-02-04 12:30:00,53.51,53.6,53.49,53.6,477210.0,52.8704,52.9593,52.8506,52.9593,477210.0
2025-02-04 13:00:00,53.59,53.65,53.56,53.64,247341.0,52.9494,53.0087,52.9198,52.9988,247341.0
2025-02-04 13:30:00,53.63,53.64,53.59,53.6,187075.0,52.9889,52.9988,52.9494,52.9593,187075.0
2025-02-04 14:00:00,53.6,53.63,53.58,53.6,409915.0,52.9593,52.9889,52.9395,52.9593,409915.0
2025-02-04 14:30:00,53.59,53.62,53.51,53.56,797503.0,52.9494,52.9791,52.8704,52.9198,797503.0
2025-02-04 15:00:00,53.56,53.58,53.5,53.51,738521.0,52.9198,52.9395,52.8605,52.8704,738521.0
2025-02-04 15:30:00,53.5,53.57,53.5,53.55,885069.0,52.8605,52.9297,52.8605,52.9099,885069.0
2025-02-05 09:30:00,53.33,53.45,53.32,53.43,1024056.0,52.6925,52.8111,52.6826,52.7913,1024056.0
2025-02-05 10:00:00,53.43,53.53,53.35,53.48,856776.0,52.7913,52.8901,52.7123,52.8407,856776.0
2025-02-05 10:30:00,53.48,53.5,53.44,53.5,522378.0,52.8407,52.8605,52.8012,52.8605,522378.0
2025-02-05 11:00:00,53.49,53.5,53.41,53.48,4764440.0,52.8506,52.8605,52.7716,52.8407,4764440.0
2025-02-05 11:30:00,53.48,53.53,53.45,53.52,1286437.0,52.8407,52.8901,52.8111,52.8803,1286437.0
2025-02-05 12:00:00,53.52,53.57,53.5,53.51,406013.0,52.8803,52.9297,52.8605,52.8704,406013.0
2025-02-05 12:30:00,53.51,53.55,53.5,53.55,344261.0,52.8704,52.9099,52.8605,52.9099,344261.0
2025-02-05 13:00:00,53.55,53.57,53.53,53.57,446675.0,52.9099,52.9297,52.8901,52.9297,446675.0
2025-02-05 13:30:00,53.56,53.58,53.53,53.55,288558.0,52.9198,52.9395,52.8901,52.9099,288558.0
2025-02-05 14:00:00,53.55,53.56,53.52,53.53,253735.0,52.9099,52.9198,52.8803,52.8901,253735.0
2025-02-05 14:30:00,53.52,53.53,53.48,53.48,423062.0,52.8803,52.8901,52.8407,52.8407,423062.0
2025-02-05 15:00:00,53.49,53.5,53.46,53.49,393651.0,52.8506,52.8605,52.821,52.8506,393651.0
2025-02-05 15:30:00,53.49,53.49,53.42,53.45,1056497.0,52.8506,52.8506,52.7815,52.8111,1056497.0
2025-02-06 09:30:00,53.61,53.64,53.53,53.55,539503.0,52.9692,52.9988,52.8901,52.9099,539503.0
2025-02-06 10:00:00,53.54,53.64,53.53,53.63,340046.0,52.9,52.9988,52.8901,52.9889,340046.0
2025-02-06 10:30:00,53.63,53.67,53.56,53.6,459638.0,52.9889,53.0285,52.9198,52.9593,459638.0
2025-02-06 11:00:00,53.61,53.67,53.6,53.66,276304.0,52.9692,53.0285,52.9593,53.0186,276304.0
2025-02-06 11:30:00,53.65,53.66,53.57,53.59,241726.0,53.0087,53.0186,52.9297,52.9494,241726.0
2025-02-06 12:00:00,53.59,53.62,53.55,53.62,322097.0,52.9494,52.9791,52.9099,52.9791,322097.0
2025-02-06 12:30:00,53.62,53.65,53.6,53.64,340623.0,52.9791,53.0087,52.9593,52.9988,340623.0
2025-02-06 13:00:00,53.64,53.67,53.61,53.66,648438.0,52.9988,53.0285,52.9692,53.0186,648438.0
2025-02-06 13:30:00,53.66,53.69,53.64,53.66,308945.0,53.0186,53.0482,52.9988,53.0186,308945.0
2025-02-06 14:00:00,53.66,53.67,53.61,53.62,343878.0,53.0186,53.0285,52.9692,52.9791,343878.0
2025-02-06 14:30:00,53.62,53.62,53.54,53.58,406437.0,52.9791,52.9791,52.9,52.9395,406437.0
2025-02-06 15:00:00,53.57,53.62,53.56,53.61,567609.0,52.9297,52.9791,52.9198,52.9692,567609.0
2025-02-06 15:30:00,53.61,53.7,53.6,53.69,662565.0,52.9692,53.0581,52.9593,53.0482,662565.0
2025-02-07 09:30:00,54.18,54.26,54.07,54.21,319992.0,53.5324,53.6114,53.4237,53.562,319992.0
2025-02-07 10:00:00,54.2,54.2,53.96,54.03,489899.0,53.5521,53.5521,53.315,53.3842,489899.0
2025-02-07 10:30:00,54.02,54.12,53.74,53.83,888311.0,53.3743,53.4731,53.0976,53.1866,888311.0
2025-02-07 11:00:00,53.82,53.83,53.64,53.67,741993.0,53.1767,53.1866,52.9988,53.0285,741993.0
2025-02-07 11:30:00,53.68,53.75,53.62,53.64,1009758.0,53.0383,53.1075,52.9791,52.9988,1009758.0
2025-02-07 12:00:00,53.63,53.8,53.6,53.66,2277224.0,52.9889,53.1569,52.9593,53.0186,2277224.0
2025-02-07 12:30:00,53.66,53.73,53.63,53.72,711760.0,53.0186,53.0877,52.9889,53.0779,711760.0
2025-02-07 13:00:00,53.71,53.79,53.7,53.76,560748.0,53.068,53.147,53.0581,53.1174,560748.0
2025-02-07 13:30:00,53.75,53.8,53.63,53.64,282563.0,53.1075,53.1569,52.9889,52.9988,282563.0
2025-02-07 14:00:00,53.64,53.68,53.62,53.64,226861.0,52.9988,53.0383,52.9791,52.9988,226861.0
2025-02-07 14:30:00,53.64,53.71,53.63,53.67,309210.0,52.9988,53.068,52.9889,53.0285,309210.0
2025-02-07 15:00:00,53.67,53.67,53.59,53.62,555522.0,53.0285,53.0285,52.9494,52.9791,555522.0
2025-02-07 15:30:00,53.62,53.67,53.6,53.62,675490.0,52.9791,53.0285,52.9593,52.9791,675490.0
2025-02-10 09:30:00,54.05,54.11,53.99,54.07,978438.0,53.4039,53.4632,53.3446,53.4237,978438.0
2025-02-10 10:00:00,54.06,54.19,54.05,54.18,5681592.0,53.4138,53.5422,53.4039,53.5324,5681592.0
2025-02-10 10:30:00,54.18,54.2,54.16,54.18,390104.0,53.5324,53.5521,53.5126,53.5324,390104.0
2025-02-10 11:00:00,54.19,54.2,54.1,54.11,392427.0,53.5422,53.5521,53.4533,53.4632,392427.0
2025-02-10 11:30:00,54.1,54.14,54.07,54.09,421499.0,53.4533,53.4928,53.4237,53.4434,421499.0
2025-02-10 12:00:00,54.1,54.12,54.05,54.08,500309.0,53.4533,53.4731,53.4039,53.4336,500309.0
2025-02-10 12:30:00,54.08,54.12,54.07,54.12,323450.0,53.4336,53.4731,53.4237,53.4731,323450.0
2025-02-10 13:00:00,54.12,54.13,54.08,54.08,847009.0,53.4731,53.483,53.4336,53.4336,847009.0
2025-02-10 13:30:00,54.09,54.15,54.08,54.14,245078.0,53.4434,53.5027,53.4336,53.4928,245078.0
2025-02-10 14:00:00,54.14,54.16,54.12,54.16,290871.0,53.4928,53.5126,53.4731,53.5126,290871.0
2025-02-10 14:30:00,54.15,54.18,54.13,54.17,226480.0,53.5027,53.5324,53.483,53.5225,226480.0
2025-02-10 15:00:00,54.18,54.21,54.15,54.18,406598.0,53.5324,53.562,53.5027,53.5324,406598.0
2025-02-10 15:30:00,54.18,54.23,54.15,54.22,542395.0,53.5324,53.5818,53.5027,53.5719,542395.0
2025-02-11 09:30:00,53.93,53.96,53.74,53.92,615734.0,53.2854,53.315,53.0976,53.2755,615734.0
2025-02-11 10:00:00,53.92,54.02,53.91,54.01,499227.0,53.2755,53.3743,53.2656,53.3644,499227.0
2025-02-11 10:30:00,54.01,54.1,53.99,54.06,756556.0,53.3644,53.4533,53.3446,53.4138,756556.0
2025-02-11 11:00:00,54.07,54.13,54.06,54.1,495629.0,53.4237,53.483,53.4138,53.4533,495629.0
2025-02-11 11:30:00,54.1,54.12,54.04,54.07,675098.0,53.4533,53.4731,53.394,53.4237,675098.0
2025-02-11 12:00:00,54.07,54.08,54.0,54.05,1105966.0,53.4237,53.4336,53.3545,53.4039,1105966.0
2025-02-11 12:30:00,54.05,54.06,54.01,54.03,730496.0,53.4039,53.4138,53.3644,53.3842,730496.0
2025-02-11 13:00:00,54.03,54.05,54.0,54.03,676703.0,53.3842,53.4039,53.3545,53.3842,676703.0
2025-02-11 13:30:00,54.03,54.08,54.02,54.02,462278.0,53.3842,53.4336,53.3743,53.3743,462278.0
2025-02-11 14:00:00,54.03,54.03,54.0,54.0,1093779.0,53.3842,53.3842,53.3545,53.3545,1093779.0
2025-02-11 14:30:00,54.0,54.09,53.99,54.03,668611.0,53.3545,53.4434,53.3446,53.3842,668611.0
2025-02-11 15:00:00,54.04,54.06,54.0,54.01,276441.0,53.394,53.4138,53.3545,53.3644,276441.0
2025-02-11 15:30:00,54.01,54.02,53.97,53.99,337470.0,53.3644,53.3743,53.3249,53.3446,337470.0
2025-02-12 09:30:00,53.81,53.98,53.75,53.93,341729.0,53.1668,53.3348,53.1075,53.2854,341729.0
2025-02-12 10:00:00,53.93,53.99,53.8,53.97,444845.0,53.2854,53.3446,53.1569,53.3249,444845.0
2025-02-12 10:30:00,53.96,54.14,53.96,54.13,639506.0,53.315,53.4928,53.315,53.483,639506.0
2025-02-12 11:00:00,54.14,54.14,54.0,54.04,268114.0,53.4928,53.4928,53.3545,53.394,268114.0
2025-02-12 11:30:00,54.04,54.15,54.02,54.15,1085616.0,53.394,53.5027,53.3743,53.5027,1085616.0
2025-02-12 12:00:00,54.14,54.34,54.13,54.32,489626.0,53.4928,53.6905,53.483,53.6707,489626.0
2025-02-12 12:30:00,54.31,54.38,54.27,54.38,180547.0,53.6608,53.73,53.6213,53.73,180547.0
2025-02-12 13:00:00,54.38,54.41,54.31,54.34,459431.0,53.73,53.7596,53.6608,53.6905,459431.0
2025-02-12 13:30:00,54.33,54.36,54.24,54.25,200231.0,53.6806,53.7102,53.5917,53.6015,200231.0
2025-02-12 14:00:00,54.25,54.26,54.2,54.22,398641.0,53.6015,53.6114,53.5521,53.5719,398641.0
2025-02-12 14:30:00,54.23,54.27,54.22,54.25,312891.0,53.5818,53.6213,53.5719,53.6015,312891.0
2025-02-12 15:00:00,54.25,54.29,54.24,54.28,859486.0,53.6015,53.6411,53.5917,53.6312,859486.0
2025-02-12 15:30:00,54.28,54.3,54.23,54.25,1890467.0,53.6312,53.6509,53.5818,53.6015,1890467.0
2025-02-13 09:30:00,53.94,54.11,53.9,54.09,393366.0,53.2952,53.4632,53.2557,53.4434,393366.0
2025-02-13 10:00:00,54.09,54.29,54.09,54.25,634364.0,53.4434,53.6411,53.4434,53.6015,634364.0
2025-02-13 10:30:00,54.26,54.39,54.24,54.38,549786.0,53.6114,53.7399,53.5917,53.73,549786.0
2025-02-13 11:00:00,54.38,54.48,54.37,54.48,364384.0,53.73,53.8288,53.7201,53.8288,364384.0
2025-02-13 11:30:00,54.47,54.49,54.37,54.39,358057.0,53.8189,53.8387,53.7201,53.7399,358057.0
2025-02-13 12:00:00,54.39,54.39,54.34,54.37,228844.0,53.7399,53.7399,53.6905,53.7201,228844.0
2025-02-13 12:30:00,54.37,54.4,54.31,54.34,688038.0,53.7201,53.7497,53.6608,53.6905,688038.0
2025-02-13 13:00:00,54.33,54.34,54.23,54.34,307936.0,53.6806,53.6905,53.5818,53.6905,307936.0
2025-02-13 13:30:00,54.34,54.37,54.17,54.36,818416.0,53.6905,53.7201,53.5225,53.7102,818416.0
2025-02-13 14:00:00,54.35,54.51,54.34,54.48,267335.0,53.7003,53.8584,53.6905,53.8288,267335.0
2025-02-13 14:30:00,54.48,54.54,54.46,54.51,250203.0,53.8288,53.8881,53.809,53.8584,250203.0
2025-02-13 15:00:00,54.52,54.58,54.49,54.55,433931.0,53.8683,53.9276,53.8387,53.8979,433931.0
2025-02-13 15:30:00,54.55,54.63,54.54,54.57,5234191.0,53.8979,53.977,53.8881,53.9177,5234191.0
2025-02-14 09:30:00,54.91,54.94,54.79,54.92,1006569.0,54.2536,54.2833,54.1351,54.2635,1006569.0
2025-02-14 10:00:00,54.92,54.93,54.74,54.74,427886.0,54.2635,54.2734,54.0857,54.0857,427886.0
2025-02-14 10:30:00,54.74,54.83,54.74,54.78,363979.0,54.0857,54.1746,54.0857,54.1252,363979.0
2025-02-14 11:00:00,54.78,54.84,54.71,54.82,1003363.0,54.1252,54.1845,54.056,54.1647,1003363.0
2025-02-14 11:30:00,54.82,54.83,54.75,54.83,455247.0,54.1647,54.1746,54.0956,54.1746,455247.0
2025-02-14 12:00:00,54.83,54.85,54.8,54.8,458599.0,54.1746,54.1944,54.145,54.145,458599.0
2025-02-14 12:30:00,54.8,54.86,54.78,54.85,373844.0,54.145,54.2042,54.1252,54.1944,373844.0
2025-02-14 13:00:00,54.85,54.86,54.78,54.8,551041.0,54.1944,54.2042,54.1252,54.145,551041.0
2025-02-14 13:30:00,54.8,54.84,54.8,54.82,241883.0,54.145,54.1845,54.145,54.1647,241883.0
2025-02-14 14:00:00,54.82,54.92,54.81,54.9,448564.0,54.1647,54.2635,54.1548,54.2438,448564.0
2025-02-14 14:30:00,54.9,54.91,54.86,54.89,409166.0,54.2438,54.2536,54.2042,54.2339,409166.0
2025-02-14 15:00:00,54.88,54.91,54.86,54.88,337330.0,54.224,54.2536,54.2042,54.224,337330.0
2025-02-14 15:30:00,54.88,54.96,54.87,54.95,948956.0,54.224,54.303,54.2141,54.2932,948956.0
2025-02-18 09:30:00,55.22,55.32,55.18,55.26,2367888.0,54.5599,54.6587,54.5204,54.5995,2367888.0
2025-02-18 10:00:00,55.26,55.27,55.19,55.22,1022439.0,54.5995,54.6093,54.5303,54.5599,1022439.0
2025-02-18 10:30:00,55.22,55.24,55.17,55.21,407015.0,54.5599,54.5797,54.5105,54.5501,407015.0
2025-02-18 11:00:00,55.2,55.35,55.19,55.35,364205.0,54.5402,54.6884,54.5303,54.6884,364205.0
2025-02-18 11:30:00,55.34,55.39,55.33,55.37,308411.0,54.6785,54.7279,54.6686,54.7081,308411.0
2025-02-18 12:00:00,55.37,55.38,55.26,55.3,524580.0,54.7081,54.718,54.5995,54.639,524580.0
2025-02-18 12:30:00,55.3,55.31,55.25,55.27,412147.0,54.639,54.6489,54.5896,54.6093,412147.0
2025-02-18 13:00:00,55.26,55.28,55.22,55.23,388045.0,54.5995,54.6192,54.5599,54.5698,388045.0
2025-02-18 13:30:00,55.24,55.26,55.21,55.24,395337.0,54.5797,54.5995,54.5501,54.5797,395337.0
2025-02-18 14:00:00,55.24,55.25,55.19,55.23,589623.0,54.5797,54.5896,54.5303,54.5698,589623.0
2025-02-18 14:30:00,55.23,55.29,55.23,55.29,290403.0,54.5698,54.6291,54.5698,54.6291,290403.0
2025-02-18 15:00:00,55.29,55.3,55.27,55.28,348153.0,54.6291,54.639,54.6093,54.6192,348153.0
2025-02-18 15:30:00,55.28,55.32,55.26,55.31,702863.0,54.6192,54.6587,54.5995,54.6489,702863.0
2025-02-19 09:30:00,55.27,55.29,55.2,55.23,5121509.0,54.6093,54.6291,54.5402,54.5698,5121509.0
2025-02-19 10:00:00,55.21,55.24,55.11,55.21,390104.0,54.5501,54.5797,54.4513,54.5501,390104.0
2025-02-19 10:30:00,55.21,55.3,55.18,55.2,874947.0,54.5501,54.639,54.5204,54.5402,874947.0
2025-02-19 11:00:00,55.21,55.27,55.19,55.21,261541.0,54.5501,54.6093,54.5303,54.5501,261541.0
2025-02-19 11:30:00,55.21,55.23,55.17,55.17,660382.0,54.5501,54.5698,54.5105,54.5105,660382.0
2025-02-19 12:00:00,55.16,55.21,55.14,55.15,262883.0,54.5007,54.5501,54.4809,54.4908,262883.0
2025-02-19 12:30:00,55.14,55.2,55.13,55.19,271375.0,54.4809,54.5402,54.471,54.5303,271375.0
2025-02-19 13:00:00,55.19,55.2,55.12,55.16,233297.0,54.5303,54.5402,54.4611,54.5007,233297.0
2025-02-19 13:30:00,55.16,55.2,55.16,55.16,287278.0,54.5007,54.5402,54.5007,54.5007,287278.0
2025-02-19 14:00:00,55.16,55.26,55.16,55.26,260759.0,54.5007,54.5995,54.5007,54.5995,260759.0
2025-02-19 14:30:00,55.25,55.26,55.21,55.23,304505.0,54.5896,54.5995,54.5501,54.5698,304505.0
2025-02-19 15:00:00,55.23,55.24,55.15,55.16,326571.0,54.5698,54.5797,54.4908,54.5007,326571.0
2025-02-19 15:30:00,55.17,55.21,55.16,55.19,598221.0,54.5105,54.5501,54.5007,54.5303,598221.0
2025-02-20 09:30:00,55.58,55.94,55.58,55.73,3156430.0,54.9156,55.2713,54.9156,55.0638,3156430.0
2025-02-20 10:00:00,55.72,55.77,55.66,55.7,1076967.0,55.054,55.1034,54.9947,55.0342,1076967.0
2025-02-20 10:30:00,55.7,55.74,55.56,55.58,717646.0,55.0342,55.0737,54.8959,54.9156,717646.0
2025-02-20 11:00:00,55.58,55.65,55.56,55.58,491319.0,54.9156,54.9848,54.8959,54.9156,491319.0
2025-02-20 11:30:00,55.59,55.6,55.44,55.46,938344.0,54.9255,54.9354,54.7773,54.7971,938344.0
2025-02-20 12:00:00,55.45,55.6,55.42,55.59,516960.0,54.7872,54.9354,54.7575,54.9255,516960.0
2025-02-20 12:30:00,55.59,55.61,55.55,55.57,527102.0,54.9255,54.9453,54.886,54.9058,527102.0
2025-02-20 13:00:00,55.57,55.61,55.54,55.57,550040.0,54.9058,54.9453,54.8761,54.9058,550040.0
2025-02-20 13:30:00,55.57,55.61,55.54,55.58,723814.0,54.9058,54.9453,54.8761,54.9156,723814.0
2025-02-20 14:00:00,55.59,55.62,55.56,55.62,590577.0,54.9255,54.9552,54.8959,54.9552,590577.0
2025-02-20 14:30:00,55.62,55.7,55.61,55.66,671785.0,54.9552,55.0342,54.9453,54.9947,671785.0
2025-02-20 15:00:00,55.66,55.7,55.65,55.68,502884.0,54.9947,55.0342,54.9848,55.0144,502884.0
2025-02-20 15:30:00,55.68,55.74,55.67,55.72,1116626.0,55.0144,55.0737,55.0046,55.054,1116626.0
2025-02-21 09:30:00,55.96,56.07,55.9,56.03,1056649.0,55.2911,55.3998,55.2318,55.3603,1056649.0
2025-02-21 10:00:00,56.03,56.15,55.9,55.91,402367.0,55.3603,55.4788,55.2318,55.2417,402367.0
2025-02-21 10:30:00,55.91,55.94,55.78,55.85,1203939.0,55.2417,55.2713,55.1132,55.1824,1203939.0
2025-02-21 11:00:00,55.85,55.92,55.82,55.89,575566.0,55.1824,55.2516,55.1528,55.2219,575566.0
2025-02-21 11:30:00,55.89,55.98,55.88,55.91,275044.0,55.2219,55.3109,55.212,55.2417,275044.0
2025-02-21 12:00:00,55.91,55.95,55.83,55.86,141826.0,55.2417,55.2812,55.1626,55.1923,141826.0
2025-02-21 12:30:00,55.87,55.88,55.73,55.73,239388.0,55.2022,55.212,55.0638,55.0638,239388.0
2025-02-21 13:00:00,55.73,55.74,55.53,55.54,354925.0,55.0638,55.0737,54.8662,54.8761,354925.0
2025-02-21 13:30:00,55.54,55.61,55.5,55.51,313586.0,54.8761,54.9453,54.8366,54.8465,313586.0
2025-02-21 14:00:00,55.51,55.54,55.38,55.39,293430.0,54.8465,54.8761,54.718,54.7279,293430.0
2025-02-21 14:30:00,55.4,55.45,55.35,55.41,241040.0,54.7378,54.7872,54.6884,54.7477,241040.0
2025-02-21 15:00:00,55.41,55.5,55.39,55.49,315705.0,54.7477,54.8366,54.7279,54.8267,315705.0
2025-02-21 15:30:00,55.48,55.52,55.45,55.52,1194993.0,54.8168,54.8564,54.7872,54.8564,1194993.0
2025-02-24 09:30:00,55.39,55.42,54.87,54.88,389021.0,54.7279,54.7575,54.2141,54.224,389021.0
2025-02-24 10:00:00,54.87,54.95,54.74,54.8,1206320.0,54.2141,54.2932,54.0857,54.145,1206320.0
2025-02-24 10:30:00,54.8,54.89,54.75,54.77,337121.0,54.145,54.2339,54.0956,54.1153,337121.0
2025-02-24 11:00:00,54.77,54.9,54.76,54.88,330047.0,54.1153,54.2438,54.1054,54.224,330047.0
2025-02-24 11:30:00,54.88,54.91,54.81,54.82,260236.0,54.224,54.2536,54.1548,54.1647,260236.0
2025-02-24 12:00:00,54.83,54.92,54.81,54.88,270456.0,54.1746,54.2635,54.1548,54.224,270456.0
2025-02-24 12:30:00,54.88,54.92,54.85,54.86,308376.0,54.224,54.2635,54.1944,54.2042,308376.0
2025-02-24 13:00:00,54.86,54.92,54.85,54.89,244230.0,54.2042,54.2635,54.1944,54.2339,244230.0
2025-02-24 13:30:00,54.88,54.91,54.83,54.85,125447.0,54.224,54.2536,54.1746,54.1944,125447.0
2025-02-24 14:00:00,54.85,54.9,54.81,54.82,241759.0,54.1944,54.2438,54.1548,54.1647,241759.0
2025-02-24 14:30:00,54.83,54.87,54.81,54.82,294954.0,54.1746,54.2141,54.1548,54.1647,294954.0
2025-02-24 15:00:00,54.82,54.82,54.74,54.75,673332.0,54.1647,54.1647,54.0857,54.0956,673332.0
2025-02-24 15:30:00,54.75,54.82,54.71,54.73,1266486.0,54.0956,54.1647,54.056,54.0758,1266486.0
2025-02-25 09:30:00,54.91,54.93,54.74,54.77,383059.0,54.2536,54.2734,54.0857,54.1153,383059.0
2025-02-25 10:00:00,54.76,54.76,54.55,54.59,436446.0,54.1054,54.1054,53.8979,53.9375,436446.0
2025-02-25 10:30:00,54.59,54.79,54.58,54.75,518152.0,53.9375,54.1351,53.9276,54.0956,518152.0
2025-02-25 11:00:00,54.75,54.76,54.64,54.66,378411.0,54.0956,54.1054,53.9869,54.0066,378411.0
2025-02-25 11:30:00,54.66,54.82,54.61,54.73,300946.0,54.0066,54.1647,53.9572,54.0758,300946.0
2025-02-25 12:00:00,54.73,54.75,54.64,54.7,238326.0,54.0758,54.0956,53.9869,54.0462,238326.0
2025-02-25 12:30:00,54.7,54.78,54.7,54.77,286734.0,54.0462,54.1252,54.0462,54.1153,286734.0
2025-02-25 13:00:00,54.78,54.84,54.73,54.73,248010.0,54.1252,54.1845,54.0758,54.0758,248010.0
2025-02-25 13:30:00,54.73,54.83,54.72,54.78,236774.0,54.0758,54.1746,54.0659,54.1252,236774.0
2025-02-25 14:00:00,54.78,54.79,54.7,54.71,259777.0,54.1252,54.1351,54.0462,54.056,259777.0
2025-02-25 14:30:00,54.71,54.79,54.7,54.76,300010.0,54.056,54.1351,54.0462,54.1054,300010.0
2025-02-25 15:00:00,54.76,54.85,54.74,54.82,491678.0,54.1054,54.1944,54.0857,54.1647,491678.0
2025-02-25 15:30:00,54.82,54.83,54.72,54.77,1013083.0,54.1647,54.1746,54.0659,54.1153,1013083.0
2025-02-26 09:30:00,55.27,55.43,55.22,55.39,482325.0,54.6093,54.7674,54.5599,54.7279,482325.0
2025-02-26 10:00:00,55.39,55.44,55.33,55.41,339287.0,54.7279,54.7773,54.6686,54.7477,339287.0
2025-02-26 10:30:00,55.41,55.56,55.41,55.53,459171.0,54.7477,54.8959,54.7477,54.8662,459171.0
2025-02-26 11:00:00,55.54,55.61,55.53,55.54,307561.0,54.8761,54.9453,54.8662,54.8761,307561.0
2025-02-26 11:30:00,55.53,55.54,55.46,55.47,1050231.0,54.8662,54.8761,54.7971,54.8069,1050231.0
2025-02-26 12:00:00,55.47,55.55,55.44,55.54,1543209.0,54.8069,54.886,54.7773,54.8761,1543209.0
2025-02-26 12:30:00,55.54,55.58,55.37,55.38,1064623.0,54.8761,54.9156,54.7081,54.718,1064623.0
2025-02-26 13:00:00,55.38,55.42,55.32,55.32,599349.0,54.718,54.7575,54.6587,54.6587,599349.0
2025-02-26 13:30:00,55.32,55.33,55.18,55.18,562460.0,54.6587,54.6686,54.5204,54.5204,562460.0
2025-02-26 14:00:00,55.17,55.19,55.1,55.17,493669.0,54.5105,54.5303,54.4414,54.5105,493669.0
2025-02-26 14:30:00,55.16,55.26,55.14,55.15,737641.0,54.5007,54.5995,54.4809,54.4908,737641.0
2025-02-26 15:00:00,55.16,55.2,55.11,55.2,900072.0,54.5007,54.5402,54.4513,54.5402,900072.0
2025-02-26 15:30:00,55.2,55.28,55.17,55.24,1607930.0,54.5402,54.6192,54.5105,54.5797,1607930.0
2025-02-27 09:30:00,54.96,54.96,54.44,54.45,858902.0,54.303,54.303,53.7893,53.7991,858902.0
2025-02-27 10:00:00,54.45,54.64,54.32,54.6,3765303.0,53.7991,53.9869,53.6707,53.9473,3765303.0
2025-02-27 10:30:00,54.6,54.67,54.51,54.55,1902323.0,53.9473,54.0165,53.8584,53.8979,1902323.0
2025-02-27 11:00:00,54.56,54.67,54.55,54.62,1519625.0,53.9078,54.0165,53.8979,53.9671,1519625.0
2025-02-27 11:30:00,54.63,54.65,54.57,54.59,1059676.0,53.977,53.9967,53.9177,53.9375,1059676.0
2025-02-27 12:00:00,54.59,54.64,54.55,54.64,1245022.0,53.9375,53.9869,53.8979,53.9869,1245022.0
2025-02-27 12:30:00,54.64,54.65,54.52,54.59,1034096.0,53.9869,53.9967,53.8683,53.9375,1034096.0
2025-02-27 13:00:00,54.59,54.69,54.58,54.67,1341387.0,53.9375,54.0363,53.9276,54.0165,1341387.0
2025-02-27 13:30:00,54.66,54.7,54.65,54.67,2663567.0,54.0066,54.0462,53.9967,54.0165,2663567.0
2025-02-27 14:00:00,54.67,54.68,54.52,54.53,2458917.0,54.0165,54.0264,53.8683,53.8782,2458917.0
2025-02-27 14:30:00,54.53,54.53,54.38,54.41,1867864.0,53.8782,53.8782,53.73,53.7596,1867864.0
2025-02-27 15:00:00,54.41,54.41,54.23,54.24,816988.0,53.7596,53.7596,53.5818,53.5917,816988.0
2025-02-27 15:30:00,54.24,54.26,54.12,54.15,1300911.0,53.5917,53.6114,53.4731,53.5027,1300911.0
2025-02-28 09:30:00,53.26,53.35,53.02,53.34,2262558.0,52.6234,52.7123,52.3862,52.7024,2262558.0
2025-02-28 10:00:00,53.33,53.47,53.31,53.47,1493338.0,52.6925,52.8309,52.6728,52.8309,1493338.0
2025-02-28 10:30:00,53.47,53.48,53.4,53.43,1113760.0,52.8309,52.8407,52.7617,52.7913,1113760.0
2025-02-28 11:00:00,53.43,53.48,53.29,53.31,1338209.0,52.7913,52.8407,52.653,52.6728,1338209.0
2025-02-28 11:30:00,53.3,53.39,53.29,53.33,1370018.0,52.6629,52.7518,52.653,52.6925,1370018.0
2025-02-28 12:00:00,53.34,53.36,53.26,53.3,1470553.0,52.7024,52.7222,52.6234,52.6629,1470553.0
2025-02-28 12:30:00,53.3,53.31,53.14,53.14,799298.0,52.6629,52.6728,52.5048,52.5048,799298.0
2025-02-28 13:00:00,53.14,53.2,53.0,53.11,767275.0,52.5048,52.5641,52.3665,52.4752,767275.0
2025-02-28 13:30:00,53.11,53.22,53.05,53.05,824169.0,52.4752,52.5838,52.4159,52.4159,824169.0
2025-02-28 14:00:00,53.05,53.14,53.04,53.12,647657.0,52.4159,52.5048,52.406,52.485,647657.0
2025-02-28 14:30:00,53.12,53.23,53.09,53.21,470012.0,52.485,52.5937,52.4554,52.574,470012.0
2025-02-28 15:00:00,53.21,53.3,53.19,53.29,946101.0,52.574,52.6629,52.5542,52.653,946101.0
2025-02-28 15:30:00,53.29,53.47,53.21,53.45,2274780.0,52.653,52.8309,52.574,52.8111,2274780.0
2025-03-03 09:30:00,53.73,53.86,53.47,53.56,1608900.0,53.0877,53.2162,52.8309,52.9198,1608900.0
2025-03-03 10:00:00,53.55,53.73,53.43,53.72,1594728.0,52.9099,53.0877,52.7913,53.0779,1594728.0
2025-03-03 10:30:00,53.71,53.8,53.63,53.69,531092.0,53.068,53.1569,52.9889,53.0482,531092.0
2025-03-03 11:00:00,53.7,53.75,53.64,53.66,379068.0,53.0581,53.1075,52.9988,53.0186,379068.0
2025-03-03 11:30:00,53.67,53.7,53.58,53.68,560713.0,53.0285,53.0581,52.9395,53.0383,560713.0
2025-03-03 12:00:00,53.67,53.75,53.66,53.73,729087.0,53.0285,53.1075,53.0186,53.0877,729087.0
2025-03-03 12:30:00,53.73,53.77,53.62,53.65,640830.0,53.0877,53.1273,52.9791,53.0087,640830.0
2025-03-03 13:00:00,53.65,53.65,53.38,53.4,1169155.0,53.0087,53.0087,52.7419,52.7617,1169155.0
2025-03-03 13:30:00,53.39,53.52,53.33,53.4,1061426.0,52.7518,52.8803,52.6925,52.7617,1061426.0
2025-03-03 14:00:00,53.39,53.45,53.33,53.35,1614450.0,52.7518,52.8111,52.6925,52.7123,1614450.0
2025-03-03 14:30:00,53.35,53.48,53.16,53.17,1693737.0,52.7123,52.8407,52.5246,52.5344,1693737.0
2025-03-03 15:00:00,53.16,53.16,52.84,52.86,858995.0,52.5246,52.5246,52.2084,52.2281,858995.0
2025-03-03 15:30:00,52.86,52.99,52.78,52.98,1486637.0,52.2281,52.3566,52.1491,52.3467,1486637.0
2025-03-04 09:30:00,53.21,53.29,53.05,53.05,593767.0,52.574,52.653,52.4159,52.4159,593767.0
2025-03-04 10:00:00,53.03,53.08,52.81,52.94,519621.0,52.3961,52.4455,52.1787,52.3072,519621.0
2025-03-04 10:30:00,52.93,53.12,52.92,53.02,857987.0,52.2973,52.485,52.2874,52.3862,857987.0
2025-03-04 11:00:00,53.01,53.04,52.88,52.91,1032821.0,52.3764,52.406,52.2479,52.2775,1032821.0
2025-03-04 11:30:00,52.91,53.18,52.91,53.15,778660.0,52.2775,52.5443,52.2775,52.5147,778660.0
2025-03-04 12:00:00,53.15,53.37,53.13,53.35,698248.0,52.5147,52.7321,52.4949,52.7123,698248.0
2025-03-04 12:30:00,53.35,53.41,53.25,53.27,1627548.0,52.7123,52.7716,52.6135,52.6332,1627548.0
2025-03-04 13:00:00,53.26,53.47,53.24,53.38,669903.0,52.6234,52.8309,52.6036,52.7419,669903.0
2025-03-04 13:30:00,53.38,53.53,53.34,53.51,553293.0,52.7419,52.8901,52.7024,52.8704,553293.0
2025-03-04 14:00:00,53.51,53.67,53.5,53.62,822311.0,52.8704,53.0285,52.8605,52.9791,822311.0
2025-03-04 14:30:00,53.62,53.72,53.58,53.71,935010.0,52.9791,53.0779,52.9395,53.068,935010.0
2025-03-04 15:00:00,53.72,53.86,53.68,53.8,1227959.0,53.0779,53.2162,53.0383,53.1569,1227959.0
2025-03-04 15:30:00,53.8,53.81,53.35,53.41,1466333.0,53.1569,53.1668,52.7123,52.7716,1466333.0
2025-03-05 09:30:00,54.33,54.46,54.21,54.35,1123494.0,53.6806,53.809,53.562,53.7003,1123494.0
2025-03-05 10:00:00,54.37,54.59,54.35,54.42,868063.0,53.7201,53.9375,53.7003,53.7695,868063.0
2025-03-05 10:30:00,54.42,54.65,54.39,54.59,1337656.0,53.7695,53.9967,53.7399,53.9375,1337656.0
2025-03-05 11:00:00,54.57,54.59,54.45,54.49,670285.0,53.9177,53.9375,53.7991,53.8387,670285.0
2025-03-05 11:30:00,54.48,54.65,54.42,54.59,854934.0,53.8288,53.9967,53.7695,53.9375,854934.0
2025-03-05 12:00:00,54.58,54.73,54.57,54.73,534907.0,53.9276,54.0758,53.9177,54.0758,534907.0
2025-03-05 12:30:00,54.72,54.83,54.71,54.8,574290.0,54.0659,54.1746,54.056,54.145,574290.0
2025-03-05 13:00:00,54.8,54.84,54.66,54.76,801810.0,54.145,54.1845,54.0066,54.1054,801810.0
2025-03-05 13:30:00,54.75,54.89,54.71,54.89,651923.0,54.0956,54.2339,54.056,54.2339,651923.0
2025-03-05 14:00:00,54.89,54.99,54.84,54.94,556646.0,54.2339,54.3327,54.1845,54.2833,556646.0
2025-03-05 14:30:00,54.95,55.01,54.9,54.95,586025.0,54.2932,54.3524,54.2438,54.2932,586025.0
2025-03-05 15:00:00,54.96,55.05,54.92,55.04,1008335.0,54.303,54.392,54.2635,54.3821,1008335.0
2025-03-05 15:30:00,55.04,55.07,54.95,54.97,1403585.0,54.3821,54.4117,54.2932,54.3129,1403585.0
2025-03-06 09:30:00,54.92,55.03,54.8,54.9,667253.0,54.2635,54.3722,54.145,54.2438,667253.0
2025-03-06 10:00:00,54.89,55.13,54.85,55.04,1001672.0,54.2339,54.471,54.1944,54.3821,1001672.0
2025-03-06 10:30:00,55.04,55.07,54.82,54.91,843242.0,54.3821,54.4117,54.1647,54.2536,843242.0
2025-03-06 11:00:00,54.91,55.06,54.9,55.03,1005649.0,54.2536,54.4018,54.2438,54.3722,1005649.0
2025-03-06 11:30:00,55.03,55.09,54.78,54.8,877134.0,54.3722,54.4315,54.1252,54.145,877134.0
2025-03-06 12:00:00,54.8,54.84,54.69,54.76,398688.0,54.145,54.1845,54.0363,54.1054,398688.0
2025-03-06 12:30:00,54.75,54.8,54.64,54.74,364131.0,54.0956,54.145,53.9869,54.0857,364131.0
2025-03-06 13:00:00,54.73,54.86,54.71,54.79,566476.0,54.0758,54.2042,54.056,54.1351,566476.0
2025-03-06 13:30:00,54.78,54.84,54.67,54.76,379171.0,54.1252,54.1845,54.0165,54.1054,379171.0
2025-03-06 14:00:00,54.76,54.77,54.6,54.63,753609.0,54.1054,54.1153,53.9473,53.977,753609.0
2025-03-06 14:30:00,54.63,54.84,54.6,54.64,839859.0,53.977,54.1845,53.9473,53.9869,839859.0
2025-03-06 15:00:00,54.63,54.76,54.6,54.75,772456.0,53.977,54.1054,53.9473,54.0956,772456.0
2025-03-06 15:30:00,54.75,54.77,54.63,54.63,1372184.0,54.0956,54.1153,53.977,53.977,1372184.0
2025-03-07 09:30:00,54.8,55.04,54.68,54.96,943379.0,54.145,54.3821,54.0264,54.303,943379.0
2025-03-07 10:00:00,54.95,55.06,54.87,54.93,442187.0,54.2932,54.4018,54.2141,54.2734,442187.0
2025-03-07 10:30:00,54.92,54.96,54.68,54.82,733171.0,54.2635,54.303,54.0264,54.1647,733171.0
2025-03-07 11:00:00,54.82,54.84,54.59,54.6,461103.0,54.1647,54.1845,53.9375,53.9473,461103.0
2025-03-07 11:30:00,54.6,54.62,54.44,54.48,334096.0,53.9473,53.9671,53.7893,53.8288,334096.0
2025-03-07 12:00:00,54.48,54.59,54.41,54.55,458029.0,53.8288,53.9375,53.7596,53.8979,458029.0
2025-03-07 12:30:00,54.54,54.71,54.5,54.57,504763.0,53.8881,54.056,53.8485,53.9177,504763.0
2025-03-07 13:00:00,54.58,54.72,54.57,54.64,861358.0,53.9276,54.0659,53.9177,53.9869,861358.0
2025-03-07 13:30:00,54.63,54.83,54.62,54.83,837840.0,53.977,54.1746,53.9671,54.1746,837840.0
2025-03-07 14:00:00,54.82,54.99,54.79,54.96,737912.0,54.1647,54.3327,54.1351,54.303,737912.0
2025-03-07 14:30:00,54.94,54.98,54.86,54.88,415480.0,54.2833,54.3228,54.2042,54.224,415480.0
2025-03-07 15:00:00,54.88,54.96,54.85,54.94,543788.0,54.224,54.303,54.1944,54.2833,543788.0
2025-03-07 15:30:00,54.94,54.98,54.82,54.91,1163059.0,54.2833,54.3228,54.1647,54.2536,1163059.0
2025-03-10 09:30:00,54.11,54.23,54.04,54.06,660134.0,53.4632,53.5818,53.394,53.4138,660134.0
2025-03-10 10:00:00,54.05,54.06,53.88,53.89,723041.0,53.4039,53.4138,53.236,53.2458,723041.0
2025-03-10 10:30:00,53.89,53.92,53.72,53.76,783569.0,53.2458,53.2755,53.0779,53.1174,783569.0
2025-03-10 11:00:00,53.76,53.95,53.76,53.93,675993.0,53.1174,53.3051,53.1174,53.2854,675993.0
2025-03-10 11:30:00,53.94,54.01,53.87,53.88,461964.0,53.2952,53.3644,53.2261,53.236,461964.0
2025-03-10 12:00:00,53.88,53.93,53.84,53.89,300541.0,53.236,53.2854,53.1964,53.2458,300541.0
2025-03-10 12:30:00,53.88,53.95,53.81,53.81,525477.0,53.236,53.3051,53.1668,53.1668,525477.0
2025-03-10 13:00:00,53.8,53.81,53.67,53.73,230236.0,53.1569,53.1668,53.0285,53.0877,230236.0
2025-03-10 13:30:00,53.73,53.74,53.55,53.55,7697822.0,53.0877,53.0976,52.9099,52.9099,7697822.0
2025-03-10 14:00:00,53.56,53.65,53.45,53.49,920253.0,52.9198,53.0087,52.8111,52.8506,920253.0
2025-03-10 14:30:00,53.49,53.53,53.38,53.39,410725.0,52.8506,52.8901,52.7419,52.7518,410725.0
2025-03-10 15:00:00,53.38,53.6,53.3,53.52,675608.0,52.7419,52.9593,52.6629,52.8803,675608.0
2025-03-10 15:30:00,53.52,53.65,53.51,53.65,596250.0,52.8803,53.0087,52.8704,53.0087,596250.0
2025-03-11 09:30:00,53.99,54.31,53.99,54.11,1059899.0,53.3446,53.6608,53.3446,53.4632,1059899.0
2025-03-11 10:00:00,54.1,54.21,53.8,53.8,830042.0,53.4533,53.562,53.1569,53.1569,830042.0
2025-03-11 10:30:00,53.81,53.89,53.66,53.77,817794.0,53.1668,53.2458,53.0186,53.1273,817794.0
2025-03-11 11:00:00,53.76,54.0,53.74,53.92,531902.0,53.1174,53.3545,53.0976,53.2755,531902.0
2025-03-11 11:30:00,53.93,54.07,53.91,53.93,450769.0,53.2854,53.4237,53.2656,53.2854,450769.0
2025-03-11 12:00:00,53.93,53.96,53.85,53.88,392049.0,53.2854,53.315,53.2063,53.236,392049.0
2025-03-11 12:30:00,53.89,53.93,53.76,53.79,339069.0,53.2458,53.2854,53.1174,53.147,339069.0
2025-03-11 13:00:00,53.79,53.8,53.66,53.68,428519.0,53.147,53.1569,53.0186,53.0383,428519.0
2025-03-11 13:30:00,53.67,53.85,53.66,53.8,616030.0,53.0285,53.2063,53.0186,53.1569,616030.0
2025-03-11 14:00:00,53.8,54.1,53.79,54.05,651674.0,53.1569,53.4533,53.147,53.4039,651674.0
2025-03-11 14:30:00,54.05,54.24,54.0,54.18,692845.0,53.4039,53.5917,53.3545,53.5324,692845.0
2025-03-11 15:00:00,54.17,54.24,54.08,54.12,833361.0,53.5225,53.5917,53.4336,53.4731,833361.0
2025-03-11 15:30:00,54.12,54.18,54.0,54.01,1120907.0,53.4731,53.5324,53.3545,53.3644,1120907.0
2025-03-12 09:30:00,54.28,54.3,54.08,54.18,992473.0,53.6312,53.6509,53.4336,53.5324,992473.0
2025-03-12 10:00:00,54.18,54.22,54.03,54.11,535156.0,53.5324,53.5719,53.3842,53.4632,535156.0
2025-03-12 10:30:00,54.11,54.12,53.96,53.97,570838.0,53.4632,53.4731,53.315,53.3249,570838.0
2025-03-12 11:00:00,53.97,54.13,53.91,54.1,347704.0,53.3249,53.483,53.2656,53.4533,347704.0
2025-03-12 11:30:00,54.1,54.19,54.09,54.19,2468687.0,53.4533,53.5422,53.4434,53.5422,2468687.0
2025-03-12 12:00:00,54.18,54.3,54.15,54.28,458032.0,53.5324,53.6509,53.5027,53.6312,458032.0
2025-03-12 12:30:00,54.28,54.35,54.21,54.22,348715.0,53.6312,53.7003,53.562,53.5719,348715.0
2025-03-12 13:00:00,54.23,54.32,54.2,54.32,274698.0,53.5818,53.6707,53.5521,53.6707,274698.0
2025-03-12 13:30:00,54.31,54.33,54.13,54.13,448813.0,53.6608,53.6806,53.483,53.483,448813.0
2025-03-12 14:00:00,54.13,54.3,54.13,54.3,496717.0,53.483,53.6509,53.483,53.6509,496717.0
2025-03-12 14:30:00,54.29,54.37,54.28,54.32,461758.0,53.6411,53.7201,53.6312,53.6707,461758.0
2025-03-12 15:00:00,54.32,54.35,54.25,54.29,514782.0,53.6707,53.7003,53.6015,53.6411,514782.0
2025-03-12 15:30:00,54.29,54.33,54.26,54.31,725411.0,53.6411,53.6806,53.6114,53.6608,725411.0
2025-03-13 09:30:00,53.84,53.99,53.73,53.8,702613.0,53.1964,53.3446,53.0877,53.1569,702613.0
2025-03-13 10:00:00,53.79,54.15,53.76,54.06,880875.0,53.147,53.5027,53.1174,53.4138,880875.0
2025-03-13 10:30:00,54.06,54.14,54.01,54.07,598151.0,53.4138,53.4928,53.3644,53.4237,598151.0
2025-03-13 11:00:00,54.07,54.13,54.01,54.04,369738.0,53.4237,53.483,53.3644,53.394,369738.0
2025-03-13 11:30:00,54.04,54.12,53.95,54.01,646451.0,53.394,53.4731,53.3051,53.3644,646451.0
2025-03-13 12:00:00,54.02,54.13,54.01,54.07,470333.0,53.3743,53.483,53.3644,53.4237,470333.0
2025-03-13 12:30:00,54.05,54.18,54.01,54.1,1144264.0,53.4039,53.5324,53.3644,53.4533,1144264.0
2025-03-13 13:00:00,54.1,54.13,53.95,53.99,1881782.0,53.4533,53.483,53.3051,53.3446,1881782.0
2025-03-13 13:30:00,54.0,54.01,53.93,53.94,536737.0,53.3545,53.3644,53.2854,53.2952,536737.0
2025-03-13 14:00:00,53.94,54.13,53.93,54.12,335895.0,53.2952,53.483,53.2854,53.4731,335895.0
2025-03-13 14:30:00,54.12,54.21,54.11,54.21,376645.0,53.4731,53.562,53.4632,53.562,376645.0
2025-03-13 15:00:00,54.2,54.23,54.07,54.09,483760.0,53.5521,53.5818,53.4237,53.4434,483760.0
2025-03-13 15:30:00,54.1,54.13,54.01,54.06,518280.0,53.4533,53.483,53.3644,53.4138,518280.0
2025-03-14 09:30:00,54.75,54.88,54.68,54.84,363633.0,54.0956,54.224,54.0264,54.1845,363633.0
2025-03-14 10:00:00,54.85,54.94,54.69,54.79,359149.0,54.1944,54.2833,54.0363,54.1351,359149.0
2025-03-14 10:30:00,54.79,54.89,54.74,54.88,206714.0,54.1351,54.2339,54.0857,54.224,206714.0
2025-03-14 11:00:00,54.89,54.95,54.84,54.93,666922.0,54.2339,54.2932,54.1845,54.2734,666922.0
2025-03-14 11:30:00,54.93,55.0,54.92,54.99,438128.0,54.2734,54.3426,54.2635,54.3327,438128.0
2025-03-14 12:00:00,54.98,54.98,54.85,54.86,914793.0,54.3228,54.3228,54.1944,54.2042,914793.0
2025-03-14 12:30:00,54.87,55.01,54.86,55.01,581613.0,54.2141,54.3524,54.2042,54.3524,581613.0
2025-03-14 13:00:00,55.0,55.03,54.96,54.99,369019.0,54.3426,54.3722,54.303,54.3327,369019.0
2025-03-14 13:30:00,55.0,55.01,54.95,54.95,294610.0,54.3426,54.3524,54.2932,54.2932,294610.0
2025-03-14 14:00:00,54.96,54.99,54.93,54.94,303745.0,54.303,54.3327,54.2734,54.2833,303745.0
2025-03-14 14:30:00,54.95,55.01,54.94,54.97,409214.0,54.2932,54.3524,54.2833,54.3129,409214.0
2025-03-14 15:00:00,54.97,55.02,54.96,54.98,437525.0,54.3129,54.3623,54.303,54.3228,437525.0
2025-03-14 15:30:00,54.99,55.07,54.98,55.03,1059529.0,54.3327,54.4117,54.3228,54.3722,1059529.0
2025-03-17 09:30:00,55.16,55.65,55.14,55.63,747490.0,54.5007,54.9848,54.4809,54.965,747490.0
2025-03-17 10:00:00,55.63,55.64,55.53,55.55,320972.0,54.965,54.9749,54.8662,54.886,320972.0
2025-03-17 10:30:00,55.54,55.65,55.51,55.59,5250455.0,54.8761,54.9848,54.8465,54.9255,5250455.0
2025-03-17 11:00:00,55.59,55.7,55.57,55.68,586379.0,54.9255,55.0342,54.9058,55.0144,586379.0
2025-03-17 11:30:00,55.67,55.76,55.62,55.72,1556610.0,55.0046,55.0935,54.9552,55.054,1556610.0
2025-03-17 12:00:00,55.72,55.74,55.68,55.73,341491.0,55.054,55.0737,55.0144,55.0638,341491.0
2025-03-17 12:30:00,55.73,55.79,55.7,55.78,541816.0,55.0638,55.1231,55.0342,55.1132,541816.0
2025-03-17 13:00:00,55.77,55.85,55.75,55.82,421186.0,55.1034,55.1824,55.0836,55.1528,421186.0
2025-03-17 13:30:00,55.82,55.88,55.8,55.86,374611.0,55.1528,55.212,55.133,55.1923,374611.0
2025-03-17 14:00:00,55.85,55.95,55.85,55.94,686152.0,55.1824,55.2812,55.1824,55.2713,686152.0
2025-03-17 14:30:00,55.93,55.96,55.92,55.94,535990.0,55.2614,55.2911,55.2516,55.2713,535990.0
2025-03-17 15:00:00,55.94,55.98,55.91,55.97,1865660.0,55.2713,55.3109,55.2417,55.301,1865660.0
2025-03-17 15:30:00,55.97,55.98,55.9,55.93,1459708.0,55.301,55.3109,55.2318,55.2614,1459708.0
2025-03-18 09:30:00,55.9,55.91,55.51,55.53,480483.0,55.2318,55.2417,54.8465,54.8662,480483.0
2025-03-18 10:00:00,55.51,55.57,55.48,55.57,345826.0,54.8465,54.9058,54.8168,54.9058,345826.0
2025-03-18 10:30:00,55.56,55.66,55.51,55.61,310290.0,54.8959,54.9947,54.8465,54.9453,310290.0
2025-03-18 11:00:00,55.61,55.63,55.5,55.61,451443.0,54.9453,54.965,54.8366,54.9453,451443.0
2025-03-18 11:30:00,55.6,55.7,55.59,55.64,474558.0,54.9354,55.0342,54.9255,54.9749,474558.0
2025-03-18 12:00:00,55.64,55.75,55.62,55.74,471492.0,54.9749,55.0836,54.9552,55.0737,471492.0
2025-03-18 12:30:00,55.75,55.76,55.62,55.7,1535634.0,55.0836,55.0935,54.9552,55.0342,1535634.0
2025-03-18 13:00:00,55.69,55.75,55.63,55.7,769388.0,55.0243,55.0836,54.965,55.0342,769388.0
2025-03-18 13:30:00,55.7,55.75,55.65,55.71,340103.0,55.0342,55.0836,54.9848,55.0441,340103.0
2025-03-18 14:00:00,55.71,55.71,55.63,55.66,423927.0,55.0441,55.0441,54.965,54.9947,423927.0
2025-03-18 14:30:00,55.66,55.75,55.66,55.72,552948.0,54.9947,55.0836,54.9947,55.054,552948.0
2025-03-18 15:00:00,55.72,55.76,55.69,55.7,586995.0,55.054,55.0935,55.0243,55.0342,586995.0
2025-03-18 15:30:00,55.72,55.72,55.64,55.68,352118.0,55.054,55.054,54.9749,55.0144,352118.0
2025-03-19 09:30:00,55.94,55.94,55.6,55.66,1004011.0,55.2713,55.2713,54.9354,54.9947,1004011.0
2025-03-19 10:00:00,55.67,55.73,55.66,55.7,783684.0,55.0046,55.0638,54.9947,55.0342,783684.0
2025-03-19 10:30:00,55.7,55.77,55.61,55.62,564932.0,55.0342,55.1034,54.9453,54.9552,564932.0
2025-03-19 11:00:00,55.62,55.73,55.61,55.7,230562.0,54.9552,55.0638,54.9453,55.0342,230562.0
2025-03-19 11:30:00,55.7,55.77,55.66,55.74,4932532.0,55.0342,55.1034,54.9947,55.0737,4932532.0
2025-03-19 12:00:00,55.74,55.76,55.71,55.75,284129.0,55.0737,55.0935,55.0441,55.0836,284129.0
2025-03-19 12:30:00,55.75,55.75,55.67,55.69,177916.0,55.0836,55.0836,55.0046,55.0243,177916.0
2025-03-19 13:00:00,55.69,55.7,55.55,55.57,299334.0,55.0243,55.0342,54.886,54.9058,299334.0
2025-03-19 13:30:00,55.57,55.62,55.55,55.59,405110.0,54.9058,54.9552,54.886,54.9255,405110.0
2025-03-19 14:00:00,55.58,55.79,55.53,55.67,1005923.0,54.9156,55.1231,54.8662,55.0046,1005923.0
2025-03-19 14:30:00,55.68,55.9,55.67,55.89,802142.0,55.0144,55.2318,55.0046,55.2219,802142.0
2025-03-19 15:00:00,55.89,55.99,55.74,55.77,973117.0,55.2219,55.3207,55.0737,55.1034,973117.0
2025-03-19 15:30:00,55.76,55.86,55.74,55.77,4946958.0,55.0935,55.1923,55.0737,55.1034,4946958.0
2025-03-20 09:30:00,55.26,55.29,54.98,55.26,513097.0,54.5995,54.6291,54.3228,54.5995,513097.0
2025-03-20 10:00:00,55.26,55.37,55.25,55.32,306424.0,54.5995,54.7081,54.5896,54.6587,306424.0
2025-03-20 10:30:00,55.32,55.38,55.26,55.37,385256.0,54.6587,54.718,54.5995,54.7081,385256.0
2025-03-20 11:00:00,55.39,55.39,55.27,55.3,568202.0,54.7279,54.7279,54.6093,54.639,568202.0
2025-03-20 11:30:00,55.3,55.32,55.23,55.26,351629.0,54.639,54.6587,54.5698,54.5995,351629.0
2025-03-20 12:00:00,55.25,55.33,55.21,55.21,448918.0,54.5896,54.6686,54.5501,54.5501,448918.0
2025-03-20 12:30:00,55.22,55.29,55.21,55.25,245860.0,54.5599,54.6291,54.5501,54.5896,245860.0
2025-03-20 13:00:00,55.25,55.3,55.19,55.2,157247.0,54.5896,54.639,54.5303,54.5402,157247.0
2025-03-20 13:30:00,55.19,55.3,55.19,55.25,181089.0,54.5303,54.639,54.5303,54.5896,181089.0
2025-03-20 14:00:00,55.25,55.32,55.24,55.28,305002.0,54.5896,54.6587,54.5797,54.6192,305002.0
2025-03-20 14:30:00,55.28,55.33,55.25,55.26,255637.0,54.6192,54.6686,54.5896,54.5995,255637.0
2025-03-20 15:00:00,55.26,55.3,55.22,55.23,656769.0,54.5995,54.639,54.5599,54.5698,656769.0
2025-03-20 15:30:00,55.23,55.32,55.22,55.28,1947360.0,54.5698,54.6587,54.5599,54.6192,1947360.0
2025-03-21 09:30:00,54.99,55.0,54.87,54.95,471485.0,54.3327,54.3426,54.2141,54.2932,471485.0
2025-03-21 10:00:00,54.94,54.97,54.85,54.93,424934.0,54.2833,54.3129,54.1944,54.2734,424934.0
2025-03-21 10:30:00,54.94,54.97,54.9,54.96,252986.0,54.2833,54.3129,54.2438,54.303,252986.0
2025-03-21 11:00:00,54.96,54.97,54.92,54.97,388173.0,54.303,54.3129,54.2635,54.3129,388173.0
2025-03-21 11:30:00,54.96,55.0,54.84,54.89,383927.0,54.303,54.3426,54.1845,54.2339,383927.0
2025-03-21 12:00:00,54.89,55.08,54.87,55.07,365885.0,54.2339,54.4216,54.2141,54.4117,365885.0
2025-03-21 12:30:00,55.07,55.12,55.05,55.12,143545.0,54.4117,54.4611,54.392,54.4611,143545.0
2025-03-21 13:00:00,55.12,55.14,55.05,55.05,388776.0,54.4611,54.4809,54.392,54.392,388776.0
2025-03-21 13:30:00,55.05,55.13,55.05,55.08,224843.0,54.392,54.471,54.392,54.4216,224843.0
2025-03-21 14:00:00,55.09,55.11,55.01,55.02,396227.0,54.4315,54.4513,54.3524,54.3623,396227.0
2025-03-21 14:30:00,55.02,55.1,55.01,55.04,241924.0,54.3623,54.4414,54.3524,54.3821,241924.0
2025-03-21 15:00:00,55.03,55.05,54.99,55.01,373786.0,54.3722,54.392,54.3327,54.3524,373786.0
2025-03-21 15:30:00,55.01,55.08,54.97,55.07,703545.0,54.3524,54.4216,54.3129,54.4117,703545.0
2025-03-24 09:30:00,55.38,55.39,55.19,55.24,647478.0,54.718,54.7279,54.5303,54.5797,647478.0
2025-03-24 10:00:00,55.23,55.42,55.22,55.4,411579.0,54.5698,54.7575,54.5599,54.7378,411579.0
2025-03-24 10:30:00,55.38,55.38,55.31,55.34,121422.0,54.718,54.718,54.6489,54.6785,121422.0
2025-03-24 11:00:00,55.35,55.39,55.31,55.35,467503.0,54.6884,54.7279,54.6489,54.6884,467503.0
2025-03-24 11:30:00,55.35,55.37,55.3,55.34,143239.0,54.6884,54.7081,54.639,54.6785,143239.0
2025-03-24 12:00:00,55.33,55.37,55.3,55.3,192082.0,54.6686,54.7081,54.639,54.639,192082.0
2025-03-24 12:30:00,55.29,55.31,55.24,55.26,206948.0,54.6291,54.6489,54.5797,54.5995,206948.0
2025-03-24 13:00:00,55.26,55.27,55.22,55.25,169624.0,54.5995,54.6093,54.5599,54.5896,169624.0
2025-03-24 13:30:00,55.25,55.25,55.19,55.21,432932.0,54.5896,54.5896,54.5303,54.5501,432932.0
2025-03-24 14:00:00,55.2,55.21,55.15,55.19,379622.0,54.5402,54.5501,54.4908,54.5303,379622.0
2025-03-24 14:30:00,55.19,55.26,55.17,55.22,829433.0,54.5303,54.5995,54.5105,54.5599,829433.0
2025-03-24 15:00:00,55.23,55.26,55.22,55.23,357756.0,54.5698,54.5995,54.5599,54.5698,357756.0
2025-03-24 15:30:00,55.23,55.29,55.23,55.26,1187397.0,54.5698,54.6291,54.5698,54.5995,1187397.0
2025-03-25 09:30:00,55.24,55.31,55.16,55.3,446067.0,54.5797,54.6489,54.5007,54.639,446067.0
2025-03-25 10:00:00,55.3,55.36,55.26,55.3,506856.0,54.639,54.6983,54.5995,54.639,506856.0
2025-03-25 10:30:00,55.3,55.35,55.27,55.35,186862.0,54.639,54.6884,54.6093,54.6884,186862.0
2025-03-25 11:00:00,55.35,55.38,55.3,55.3,198011.0,54.6884,54.718,54.639,54.639,198011.0
2025-03-25 11:30:00,55.3,55.31,55.19,55.2,198339.0,54.639,54.6489,54.5303,54.5402,198339.0
2025-03-25 12:00:00,55.2,55.27,55.19,55.23,190378.0,54.5402,54.6093,54.5303,54.5698,190378.0
2025-03-25 12:30:00,55.25,55.27,55.22,55.26,137238.0,54.5896,54.6093,54.5599,54.5995,137238.0
2025-03-25 13:00:00,55.26,55.29,55.2,55.21,333221.0,54.5995,54.6291,54.5402,54.5501,333221.0
2025-03-25 13:30:00,55.2,55.25,55.2,55.21,158975.0,54.5402,54.5896,54.5402,54.5501,158975.0
2025-03-25 14:00:00,55.21,55.21,55.16,55.16,218813.0,54.5501,54.5501,54.5007,54.5007,218813.0
2025-03-25 14:30:00,55.17,55.18,55.13,55.15,235079.0,54.5105,54.5204,54.471,54.4908,235079.0
2025-03-25 15:00:00,55.15,55.18,55.11,55.12,373047.0,54.4908,54.5204,54.4513,54.4611,373047.0
2025-03-25 15:30:00,55.11,55.18,55.11,55.17,992417.0,54.4513,54.5204,54.4513,54.5105,992417.0
2025-03-26 09:30:00,55.08,55.18,54.95,54.95,382644.0,54.4216,54.5204,54.2932,54.2932,382644.0
2025-03-26 10:00:00,54.96,55.02,54.91,54.98,453347.0,54.303,54.3623,54.2536,54.3228,453347.0
2025-03-26 10:30:00,54.98,55.08,54.96,55.06,243258.0,54.3228,54.4216,54.303,54.4018,243258.0
2025-03-26 11:00:00,55.06,55.13,55.03,55.06,195550.0,54.4018,54.471,54.3722,54.4018,195550.0
2025-03-26 11:30:00,55.06,55.1,54.95,54.98,459884.0,54.4018,54.4414,54.2932,54.3228,459884.0
2025-03-26 12:00:00,54.98,55.0,54.93,54.98,429989.0,54.3228,54.3426,54.2734,54.3228,429989.0
2025-03-26 12:30:00,54.98,54.99,54.89,54.9,308211.0,54.3228,54.3327,54.2339,54.2438,308211.0
2025-03-26 13:00:00,54.91,54.96,54.79,54.82,283269.0,54.2536,54.303,54.1351,54.1647,283269.0
2025-03-26 13:30:00,54.82,54.84,54.75,54.75,342473.0,54.1647,54.1845,54.0956,54.0956,342473.0
2025-03-26 14:00:00,54.76,54.83,54.75,54.8,204008.0,54.1054,54.1746,54.0956,54.145,204008.0
2025-03-26 14:30:00,54.8,54.83,54.73,54.75,215549.0,54.145,54.1746,54.0758,54.0956,215549.0
2025-03-26 15:00:00,54.75,54.79,54.73,54.75,309000.0,54.0956,54.1351,54.0758,54.0956,309000.0
2025-03-26 15:30:00,54.75,54.84,54.74,54.83,474215.0,54.0956,54.1845,54.0857,54.1746,474215.0
2025-03-27 09:30:00,54.83,55.1,54.83,55.08,655185.0,54.1746,54.4414,54.1746,54.4216,655185.0
2025-03-27 10:00:00,55.09,55.15,54.98,55.15,439024.0,54.4315,54.4908,54.3228,54.4908,439024.0
2025-03-27 10:30:00,55.15,55.24,55.12,55.21,570771.0,54.4908,54.5797,54.4611,54.5501,570771.0
2025-03-27 11:00:00,55.22,55.23,55.15,55.17,364597.0,54.5599,54.5698,54.4908,54.5105,364597.0
2025-03-27 11:30:00,55.16,55.19,55.1,55.11,238404.0,54.5007,54.5303,54.4414,54.4513,238404.0
2025-03-27 12:00:00,55.12,55.24,55.11,55.18,134789.0,54.4611,54.5797,54.4513,54.5204,134789.0
2025-03-27 12:30:00,55.18,55.22,55.07,55.08,147844.0,54.5204,54.5599,54.4117,54.4216,147844.0
2025-03-27 13:00:00,55.08,55.15,55.06,55.06,234168.0,54.4216,54.4908,54.4018,54.4018,234168.0
2025-03-27 13:30:00,55.05,55.1,55.0,55.01,214958.0,54.392,54.4414,54.3426,54.3524,214958.0
2025-03-27 14:00:00,55.02,55.14,55.01,55.11,267375.0,54.3623,54.4809,54.3524,54.4513,267375.0
2025-03-27 14:30:00,55.12,55.15,55.09,55.09,225555.0,54.4611,54.4908,54.4315,54.4315,225555.0
2025-03-27 15:00:00,55.08,55.18,55.07,55.15,315475.0,54.4216,54.5204,54.4117,54.4908,315475.0
2025-03-27 15:30:00,55.16,55.17,55.07,55.07,585546.0,54.5007,54.5105,54.4117,54.4117,585546.0
2025-03-28 09:30:00,54.57,54.62,54.5,54.51,236190.0,53.9177,53.9671,53.8485,53.8584,236190.0
2025-03-28 10:00:00,54.5,54.54,54.2,54.2,343892.0,53.8485,53.8881,53.5521,53.5521,343892.0
2025-03-28 10:30:00,54.21,54.26,54.15,54.22,1457836.0,53.562,53.6114,53.5027,53.5719,1457836.0
2025-03-28 11:00:00,54.22,54.3,54.16,54.28,473988.0,53.5719,53.6509,53.5126,53.6312,473988.0
2025-03-28 11:30:00,54.28,54.31,54.16,54.16,224533.0,53.6312,53.6608,53.5126,53.5126,224533.0
2025-03-28 12:00:00,54.16,54.25,54.11,54.15,221707.0,53.5126,53.6015,53.4632,53.5027,221707.0
2025-03-28 12:30:00,54.13,54.18,54.07,54.08,233180.0,53.483,53.5324,53.4237,53.4336,233180.0
2025-03-28 13:00:00,54.08,54.09,53.99,54.0,307150.0,53.4336,53.4434,53.3446,53.3545,307150.0
2025-03-28 13:30:00,54.01,54.08,54.0,54.07,225958.0,53.3644,53.4336,53.3545,53.4237,225958.0
2025-03-28 14:00:00,54.07,54.14,54.07,54.08,267001.0,53.4237,53.4928,53.4237,53.4336,267001.0
2025-03-28 14:30:00,54.08,54.12,54.07,54.12,250858.0,53.4336,53.4731,53.4237,53.4731,250858.0
2025-03-28 15:00:00,54.13,54.14,54.06,54.07,239264.0,53.483,53.4928,53.4138,53.4237,239264.0
2025-03-28 15:30:00,54.07,54.11,54.02,54.09,712527.0,53.4237,53.4632,53.3743,53.4434,712527.0
2025-03-31 09:30:00,53.47,53.53,53.3,53.5,821908.0,52.8309,52.8901,52.6629,52.8605,821908.0
2025-03-31 10:00:00,53.5,53.58,53.41,53.43,332906.0,52.8605,52.9395,52.7716,52.7913,332906.0
2025-03-31 10:30:00,53.43,53.59,53.43,53.54,405506.0,52.7913,52.9494,52.7913,52.9,405506.0
2025-03-31 11:00:00,53.55,53.67,53.55,53.63,496020.0,52.9099,53.0285,52.9099,52.9889,496020.0
2025-03-31 11:30:00,53.63,53.7,53.61,53.63,480146.0,52.9889,53.0581,52.9692,52.9889,480146.0
2025-03-31 12:00:00,53.62,53.73,53.57,53.73,785305.0,52.9791,53.0877,52.9297,53.0877,785305.0
2025-03-31 12:30:00,53.73,53.77,53.68,53.69,443791.0,53.0877,53.1273,53.0383,53.0482,443791.0
2025-03-31 13:00:00,53.69,53.78,53.67,53.68,399462.0,53.0482,53.1371,53.0285,53.0383,399462.0
2025-03-31 13:30:00,53.7,53.74,53.67,53.68,365228.0,53.0581,53.0976,53.0285,53.0383,365228.0
2025-03-31 14:00:00,53.68,53.85,53.68,53.85,591171.0,53.0383,53.2063,53.0383,53.2063,591171.0
2025-03-31 14:30:00,53.85,53.89,53.81,53.82,344109.0,53.2063,53.2458,53.1668,53.1767,344109.0
2025-03-31 15:00:00,53.82,53.95,53.82,53.9,1627687.0,53.1767,53.3051,53.1767,53.2557,1627687.0
2025-03-31 15:30:00,53.89,54.02,53.88,53.96,1967557.0,53.2458,53.3743,53.236,53.315,1967557.0
2025-04-01 09:30:00,54.05,54.05,53.79,53.86,430427.0,53.4039,53.4039,53.147,53.2162,430427.0
2025-04-01 10:00:00,53.87,53.93,53.78,53.9,691028.0,53.2261,53.2854,53.1371,53.2557,691028.0
2025-04-01 10:30:00,53.89,54.11,53.88,54.11,424288.0,53.2458,53.4632,53.236,53.4632,424288.0
2025-04-01 11:00:00,54.11,54.32,54.09,54.28,546983.0,53.4632,53.6707,53.4434,53.6312,546983.0
2025-04-01 11:30:00,54.28,54.29,54.2,54.25,505375.0,53.6312,53.6411,53.5521,53.6015,505375.0
2025-04-01 12:00:00,54.25,54.29,54.18,54.18,3322099.0,53.6015,53.6411,53.5324,53.5324,3322099.0
2025-04-01 12:30:00,54.19,54.21,54.1,54.17,403375.0,53.5422,53.562,53.4533,53.5225,403375.0
2025-04-01 13:00:00,54.16,54.2,54.1,54.12,460835.0,53.5126,53.5521,53.4533,53.4731,460835.0
2025-04-01 13:30:00,54.11,54.15,54.07,54.08,484111.0,53.4632,53.5027,53.4237,53.4336,484111.0
2025-04-01 14:00:00,54.08,54.08,53.97,53.98,777185.0,53.4336,53.4336,53.3249,53.3348,777185.0
2025-04-01 14:30:00,53.98,54.03,53.95,54.02,383516.0,53.3348,53.3842,53.3051,53.3743,383516.0
2025-04-01 15:00:00,54.02,54.11,54.01,54.09,445556.0,53.3743,53.4632,53.3644,53.4434,445556.0
2025-04-01 15:30:00,54.09,54.23,54.08,54.22,1418757.0,53.4434,53.5818,53.4336,53.5719,1418757.0
2025-04-02 09:30:00,54.17,54.24,54.06,54.14,398108.0,53.5225,53.5917,53.4138,53.4928,398108.0
2025-04-02 10:00:00,54.12,54.21,54.07,54.12,278756.0,53.4731,53.562,53.4237,53.4731,278756.0
2025-04-02 10:30:00,54.12,54.21,54.09,54.2,236335.0,53.4731,53.562,53.4434,53.5521,236335.0
2025-04-02 11:00:00,54.2,54.27,54.12,54.24,244526.0,53.5521,53.6213,53.4731,53.5917,244526.0
2025-04-02 11:30:00,54.25,54.26,54.15,54.21,278318.0,53.6015,53.6114,53.5027,53.562,278318.0
2025-04-02 12:00:00,54.21,54.33,54.2,54.32,139426.0,53.562,53.6806,53.5521,53.6707,139426.0
2025-04-02 12:30:00,54.32,54.37,54.27,54.36,262758.0,53.6707,53.7201,53.6213,53.7102,262758.0
2025-04-02 13:00:00,54.36,54.43,54.32,54.33,225044.0,53.7102,53.7794,53.6707,53.6806,225044.0
2025-04-02 13:30:00,54.32,54.33,54.18,54.2,309682.0,53.6707,53.6806,53.5324,53.5521,309682.0
2025-04-02 14:00:00,54.19,54.22,54.06,54.08,515325.0,53.5422,53.5719,53.4138,53.4336,515325.0
2025-04-02 14:30:00,54.05,54.21,54.05,54.14,1194452.0,53.4039,53.562,53.4039,53.4928,1194452.0
2025-04-02 15:00:00,54.14,54.22,54.13,54.21,567333.0,53.4928,53.5719,53.483,53.562,567333.0
2025-04-02 15:30:00,54.21,54.32,54.18,54.27,654671.0,53.562,53.6707,53.5324,53.6213,654671.0
2025-04-03 09:30:00,53.17,53.48,53.13,53.43,696496.0,52.5344,52.8407,52.4949,52.7913,696496.0
2025-04-03 10:00:00,53.41,53.55,53.34,53.52,530829.0,52.7716,52.9099,52.7024,52.8803,530829.0
2025-04-03 10:30:00,53.51,53.56,53.35,53.35,663590.0,52.8704,52.9198,52.7123,52.7123,663590.0
2025-04-03 11:00:00,53.34,53.38,53.27,53.33,713794.0,52.7024,52.7419,52.6332,52.6925,713794.0
2025-04-03 11:30:00,53.34,53.46,53.32,53.41,376311.0,52.7024,52.821,52.6826,52.7716,376311.0
2025-04-03 12:00:00,53.41,53.53,53.41,53.5,333524.0,52.7716,52.8901,52.7716,52.8605,333524.0
2025-04-03 12:30:00,53.51,53.52,53.39,53.41,239051.0,52.8704,52.8803,52.7518,52.7716,239051.0
2025-04-03 13:00:00,53.41,53.44,53.34,53.34,359473.0,52.7716,52.8012,52.7024,52.7024,359473.0
2025-04-03 13:30:00,53.34,53.46,53.34,53.38,411781.0,52.7024,52.821,52.7024,52.7419,411781.0
2025-04-03 14:00:00,53.38,53.41,53.28,53.3,361879.0,52.7419,52.7716,52.6431,52.6629,361879.0
2025-04-03 14:30:00,53.3,53.42,53.26,53.38,601097.0,52.6629,52.7815,52.6234,52.7419,601097.0
2025-04-03 15:00:00,53.39,53.43,53.23,53.23,1314235.0,52.7518,52.7913,52.5937,52.5937,1314235.0
2025-04-03 15:30:00,53.24,53.26,53.14,53.17,2207138.0,52.6036,52.6234,52.5048,52.5344,2207138.0
2025-04-04 09:30:00,51.32,51.36,50.76,50.95,1168224.0,50.7066,50.7461,50.1532,50.341,1168224.0
2025-04-04 10:00:00,50.96,50.96,50.39,50.41,1518567.0,50.3509,50.3509,49.7877,49.8074,1518567.0
2025-04-04 10:30:00,50.4,50.48,49.74,50.21,2218236.0,49.7976,49.8766,49.1454,49.6098,2218236.0
2025-04-04 11:00:00,50.2,50.83,50.17,50.5,2366318.0,49.5999,50.2224,49.5703,49.8964,2366318.0
2025-04-04 11:30:00,50.5,50.64,50.31,50.44,1532568.0,49.8964,50.0347,49.7086,49.8371,1532568.0
2025-04-04 12:00:00,50.44,50.58,50.22,50.28,2215876.0,49.8371,49.9754,49.6197,49.679,2215876.0
2025-04-04 12:30:00,50.26,50.43,50.23,50.3,2631292.0,49.6592,49.8272,49.6296,49.6987,2631292.0
2025-04-04 13:00:00,50.3,50.38,50.06,50.18,1716781.0,49.6987,49.7778,49.4616,49.5802,1716781.0
2025-04-04 13:30:00,50.17,50.48,50.12,50.45,1961963.0,49.5703,49.8766,49.5209,49.847,1961963.0
2025-04-04 14:00:00,50.46,50.52,50.16,50.17,1299871.0,49.8568,49.9161,49.5604,49.5703,1299871.0
2025-04-04 14:30:00,50.17,50.24,50.04,50.15,1894010.0,49.5703,49.6395,49.4419,49.5505,1894010.0
2025-04-04 15:00:00,50.15,50.32,50.07,50.28,754475.0,49.5505,49.7185,49.4715,49.679,754475.0
2025-04-04 15:30:00,50.27,50.48,50.22,50.25,958749.0,49.6691,49.8766,49.6197,49.6493,958749.0
2025-04-07 09:30:00,48.06,48.77,47.89,48.74,2070123.0,47.4855,48.187,47.3176,48.1574,2070123.0
2025-04-07 10:00:00,48.73,50.16,48.64,48.75,3173735.0,48.1475,49.5604,48.0586,48.1673,3173735.0
2025-04-07 10:30:00,48.81,49.3,48.42,49.14,2424470.0,48.2266,48.7107,47.8412,48.5526,2424470.0
2025-04-07 11:00:00,49.14,49.38,48.18,48.22,2665431.0,48.5526,48.7897,47.6041,47.6436,2665431.0
2025-04-07 11:30:00,48.24,48.73,48.24,48.31,2170816.0,47.6634,48.1475,47.6634,47.7325,2170816.0
2025-04-07 12:00:00,48.29,48.33,47.98,48.22,1621795.0,47.7128,47.7523,47.4065,47.6436,1621795.0
2025-04-07 12:30:00,48.21,48.36,47.85,47.91,2343142.0,47.6337,47.7819,47.278,47.3373,2343142.0
2025-04-07 13:00:00,47.91,48.49,47.9,48.48,2197995.0,47.3373,47.9104,47.3274,47.9005,2197995.0
2025-04-07 13:30:00,48.48,48.74,48.3,48.72,2292311.0,47.9005,48.1574,47.7227,48.1376,2292311.0
2025-04-07 14:00:00,48.72,48.78,48.37,48.41,2219093.0,48.1376,48.1969,47.7918,47.8313,2219093.0
2025-04-07 14:30:00,48.41,48.7,48.29,48.32,2171172.0,47.8313,48.1179,47.7128,47.7424,2171172.0
2025-04-07 15:00:00,48.33,48.48,48.21,48.3,3882941.0,47.7523,47.9005,47.6337,47.7227,3882941.0
2025-04-07 15:30:00,48.3,48.61,48.29,48.46,3629722.0,47.7227,48.0289,47.7128,47.8807,3629722.0
2025-04-08 09:30:00,49.69,49.92,49.3,49.55,1205131.0,49.096,49.3233,48.7107,48.9577,1205131.0
2025-04-08 10:00:00,49.55,49.62,49.39,49.46,980745.0,48.9577,49.0269,48.7996,48.8688,980745.0
2025-04-08 10:30:00,49.45,49.52,49.16,49.16,1155340.0,48.8589,48.9281,48.5724,48.5724,1155340.0
2025-04-08 11:00:00,49.16,49.26,49.01,49.06,1287750.0,48.5724,48.6712,48.4242,48.4736,1287750.0
2025-04-08 11:30:00,49.05,49.2,48.91,49.04,836385.0,48.4637,48.6119,48.3254,48.4538,836385.0
2025-04-08 12:00:00,49.03,49.04,48.78,48.89,846269.0,48.4439,48.4538,48.1969,48.3056,846269.0
2025-04-08 12:30:00,48.89,48.92,48.36,48.37,1821556.0,48.3056,48.3352,47.7819,47.7918,1821556.0
2025-04-08 13:00:00,48.38,48.42,48.06,48.07,1310015.0,47.8017,47.8412,47.4855,47.4954,1310015.0
2025-04-08 13:30:00,48.06,48.43,47.98,48.23,1393437.0,47.4855,47.8511,47.4065,47.6535,1393437.0
2025-04-08 14:00:00,48.22,48.23,48.02,48.03,807752.0,47.6436,47.6535,47.446,47.4559,807752.0
2025-04-08 14:30:00,48.04,48.43,47.92,47.93,1742245.0,47.4658,47.8511,47.3472,47.3571,1742245.0
2025-04-08 15:00:00,47.93,47.95,47.45,47.7,1945774.0,47.3571,47.3768,46.8828,47.1298,1945774.0
2025-04-08 15:30:00,47.7,47.76,47.29,47.75,3088650.0,47.1298,47.1891,46.7247,47.1792,3088650.0
2025-04-09 09:30:00,47.88,48.33,47.87,48.11,1755577.0,47.3077,47.7523,47.2978,47.5349,1755577.0
2025-04-09 10:00:00,48.12,48.34,47.88,47.97,1456427.0,47.5448,47.7622,47.3077,47.3966,1456427.0
2025-04-09 10:30:00,47.98,48.16,47.57,47.58,1775173.0,47.4065,47.5843,47.0014,47.0113,1775173.0
2025-04-09 11:00:00,47.58,47.93,47.57,47.81,1041328.0,47.0113,47.3571,47.0014,47.2385,1041328.0
2025-04-09 11:30:00,47.8,47.89,47.63,47.71,1024400.0,47.2286,47.3176,47.0607,47.1397,1024400.0
2025-04-09 12:00:00,47.71,48.02,47.65,47.95,2024806.0,47.1397,47.446,47.0804,47.3768,2024806.0
2025-04-09 12:30:00,47.94,48.16,47.92,48.09,1365566.0,47.367,47.5843,47.3472,47.5152,1365566.0
2025-04-09 13:00:00,48.1,49.87,47.84,49.34,4414860.0,47.525,49.2739,47.2682,48.7502,4414860.0
2025-04-09 13:30:00,49.38,50.36,49.28,50.34,2840297.0,48.7897,49.758,48.6909,49.7383,2840297.0
2025-04-09 14:00:00,50.36,50.9,50.2,50.8,1605146.0,49.758,50.2916,49.5999,50.1928,1605146.0
2025-04-09 14:30:00,50.81,50.89,50.24,50.28,1650656.0,50.2027,50.2817,49.6395,49.679,1650656.0
2025-04-09 15:00:00,50.26,51.04,50.18,50.91,1549056.0,49.6592,50.4299,49.5802,50.3015,1549056.0
2025-04-09 15:30:00,50.91,51.13,50.81,51.03,3528025.0,50.3015,50.5188,50.2027,50.42,3528025.0
2025-04-10 09:30:00,50.6,50.64,50.24,50.24,1390660.0,49.9952,50.0347,49.6395,49.6395,1390660.0
2025-04-10 10:00:00,50.23,50.47,50.13,50.29,1198025.0,49.6296,49.8667,49.5308,49.6889,1198025.0
2025-04-10 10:30:00,50.3,50.56,50.27,50.3,2319887.0,49.6987,49.9556,49.6691,49.6987,2319887.0
2025-04-10 11:00:00,50.3,50.39,50.11,50.12,550983.0,49.6987,49.7877,49.511,49.5209,550983.0
2025-04-10 11:30:00,50.12,50.14,49.77,49.82,569025.0,49.5209,49.5407,49.1751,49.2245,569025.0
2025-04-10 12:00:00,49.81,49.91,49.29,49.42,787933.0,49.2146,49.3134,48.7008,48.8293,787933.0
2025-04-10 12:30:00,49.42,49.94,49.41,49.92,993308.0,48.8293,49.3431,48.8194,49.3233,993308.0
2025-04-10 13:00:00,49.91,50.19,49.53,49.86,1239607.0,49.3134,49.5901,48.938,49.264,1239607.0
2025-04-10 13:30:00,49.86,50.2,49.81,50.14,1244107.0,49.264,49.5999,49.2146,49.5407,1244107.0
2025-04-10 14:00:00,50.13,50.44,49.97,50.4,1100819.0,49.5308,49.8371,49.3727,49.7976,1100819.0
2025-04-10 14:30:00,50.41,50.5,50.19,50.35,1410940.0,49.8074,49.8964,49.5901,49.7481,1410940.0
2025-04-10 15:00:00,50.35,50.51,50.11,50.12,918438.0,49.7481,49.9062,49.511,49.5209,918438.0
2025-04-10 15:30:00,50.11,50.28,49.64,50.16,3090839.0,49.511,49.679,49.0466,49.5604,3090839.0
2025-04-11 09:30:00,50.91,51.31,50.78,51.09,1570085.0,50.3015,50.6967,50.173,50.4793,1570085.0
2025-04-11 10:00:00,51.07,51.24,50.76,50.78,1722940.0,50.4595,50.6275,50.1532,50.173,1722940.0
2025-04-11 10:30:00,50.78,51.09,50.73,50.86,1334691.0,50.173,50.4793,50.1236,50.2521,1334691.0
2025-04-11 11:00:00,50.85,51.13,50.75,50.86,1219792.0,50.2422,50.5188,50.1434,50.2521,1219792.0
2025-04-11 11:30:00,50.85,51.12,50.81,51.11,1277720.0,50.2422,50.5089,50.2027,50.4991,1277720.0
2025-04-11 12:00:00,51.11,51.21,51.05,51.12,618442.0,50.4991,50.5979,50.4398,50.5089,618442.0
2025-04-11 12:30:00,51.13,51.42,51.12,51.37,790827.0,50.5188,50.8054,50.5089,50.756,790827.0
2025-04-11 13:00:00,51.36,51.43,51.23,51.26,1028787.0,50.7461,50.8152,50.6176,50.6473,1028787.0
2025-04-11 13:30:00,51.26,51.6,51.21,51.49,947448.0,50.6473,50.9832,50.5979,50.8745,947448.0
2025-04-11 14:00:00,51.49,51.53,51.37,51.46,655981.0,50.8745,50.914,50.756,50.8449,655981.0
2025-04-11 14:30:00,51.46,51.54,51.4,51.43,797879.0,50.8449,50.9239,50.7856,50.8152,797879.0
2025-04-11 15:00:00,51.44,51.7,51.43,51.66,1052872.0,50.8251,51.082,50.8152,51.0425,1052872.0
2025-04-11 15:30:00,51.65,51.71,51.57,51.7,2382624.0,51.0326,51.0919,50.9536,51.082,2382624.0
2025-04-14 09:30:00,52.07,52.22,51.93,52.2,959718.0,51.4476,51.5958,51.3093,51.576,959718.0
2025-04-14 10:00:00,52.2,52.35,52.18,52.32,746308.0,51.576,51.7242,51.5563,51.6946,746308.0
2025-04-14 10:30:00,52.33,52.42,52.29,52.31,1015508.0,51.7045,51.7934,51.665,51.6847,1015508.0
2025-04-14 11:00:00,52.31,52.34,52.1,52.11,713680.0,51.6847,51.7144,51.4772,51.4871,713680.0
2025-04-14 11:30:00,52.12,52.2,51.91,51.91,663519.0,51.497,51.576,51.2895,51.2895,663519.0
2025-04-14 12:00:00,51.91,52.05,51.83,51.95,611140.0,51.2895,51.4278,51.2105,51.329,611140.0
2025-04-14 12:30:00,51.94,52.08,51.91,51.97,614842.0,51.3191,51.4575,51.2895,51.3488,614842.0
2025-04-14 13:00:00,51.97,52.2,51.96,52.12,797112.0,51.3488,51.576,51.3389,51.497,797112.0
2025-04-14 13:30:00,52.12,52.24,52.07,52.19,773053.0,51.497,51.6156,51.4476,51.5662,773053.0
2025-04-14 14:00:00,52.19,52.25,52.16,52.23,275307.0,51.5662,51.6254,51.5365,51.6057,275307.0
2025-04-14 14:30:00,52.23,52.29,52.21,52.27,407962.0,51.6057,51.665,51.5859,51.6452,407962.0
2025-04-14 15:00:00,52.28,52.37,52.27,52.3,329117.0,51.6551,51.744,51.6452,51.6748,329117.0
2025-04-14 15:30:00,52.3,52.33,52.12,52.14,822133.0,51.6748,51.7045,51.497,51.5168,822133.0
2025-04-15 09:30:00,52.26,52.39,52.22,52.34,1041709.0,51.6353,51.7638,51.5958,51.7144,1041709.0
2025-04-15 10:00:00,52.34,52.41,52.14,52.19,831096.0,51.7144,51.7835,51.5168,51.5662,831096.0
2025-04-15 10:30:00,52.2,52.32,52.14,52.26,1051428.0,51.576,51.6946,51.5168,51.6353,1051428.0
2025-04-15 11:00:00,52.26,52.41,52.24,52.34,586485.0,51.6353,51.7835,51.6156,51.7144,586485.0
2025-04-15 11:30:00,52.35,52.42,52.34,52.37,250024.0,51.7242,51.7934,51.7144,51.744,250024.0
2025-04-15 12:00:00,52.38,52.41,52.34,52.35,296984.0,51.7539,51.7835,51.7144,51.7242,296984.0
2025-04-15 12:30:00,52.34,52.37,52.21,52.24,188179.0,51.7144,51.744,51.5859,51.6156,188179.0
2025-04-15 13:00:00,52.25,52.29,52.19,52.21,135011.0,51.6254,51.665,51.5662,51.5859,135011.0
2025-04-15 13:30:00,52.21,52.28,52.18,52.22,172434.0,51.5859,51.6551,51.5563,51.5958,172434.0
2025-04-15 14:00:00,52.21,52.23,52.14,52.18,305654.0,51.5859,51.6057,51.5168,51.5563,305654.0
2025-04-15 14:30:00,52.18,52.24,52.16,52.19,228316.0,51.5563,51.6156,51.5365,51.5662,228316.0
2025-04-15 15:00:00,52.19,52.25,52.16,52.18,390561.0,51.5662,51.6254,51.5365,51.5563,390561.0
2025-04-15 15:30:00,52.19,52.22,52.1,52.11,528052.0,51.5662,51.5958,51.4772,51.4871,528052.0
2025-04-16 09:30:00,51.67,51.84,51.67,51.76,544115.0,51.0524,51.2203,51.0524,51.1413,544115.0
2025-04-16 10:00:00,51.75,51.92,51.74,51.87,313676.0,51.1314,51.2994,51.1215,51.25,313676.0
2025-04-16 10:30:00,51.87,51.92,51.82,51.89,654869.0,51.25,51.2994,51.2006,51.2697,654869.0
2025-04-16 11:00:00,51.9,52.05,51.88,52.03,358769.0,51.2796,51.4278,51.2599,51.4081,358769.0
2025-04-16 11:30:00,52.04,52.05,51.94,51.95,365005.0,51.4179,51.4278,51.3191,51.329,365005.0
2025-04-16 12:00:00,51.95,52.0,51.91,51.96,298942.0,51.329,51.3784,51.2895,51.3389,298942.0
2025-04-16 12:30:00,51.96,51.99,51.91,51.92,236961.0,51.3389,51.3685,51.2895,51.2994,236961.0
2025-04-16 13:00:00,51.91,51.97,51.89,51.95,224630.0,51.2895,51.3488,51.2697,51.329,224630.0
2025-04-16 13:30:00,51.95,51.95,51.51,51.51,573021.0,51.329,51.329,50.8943,50.8943,573021.0
2025-04-16 14:00:00,51.51,51.62,51.44,51.54,845007.0,50.8943,51.003,50.8251,50.9239,845007.0
2025-04-16 14:30:00,51.54,51.55,51.38,51.38,490037.0,50.9239,50.9338,50.7658,50.7658,490037.0
2025-04-16 15:00:00,51.39,51.43,51.33,51.35,512984.0,50.7757,50.8152,50.7164,50.7362,512984.0
2025-04-16 15:30:00,51.35,51.63,51.34,51.51,1252623.0,50.7362,51.0128,50.7263,50.8943,1252623.0
2025-04-17 09:30:00,52.19,52.28,52.08,52.19,538097.0,51.5662,51.6551,51.4575,51.5662,538097.0
2025-04-17 10:00:00,52.18,52.23,52.07,52.08,496783.0,51.5563,51.6057,51.4476,51.4575,496783.0
2025-04-17 10:30:00,52.08,52.13,51.99,52.03,508033.0,51.4575,51.5069,51.3685,51.4081,508033.0
2025-04-17 11:00:00,52.03,52.21,52.02,52.16,419820.0,51.4081,51.5859,51.3982,51.5365,419820.0
2025-04-17 11:30:00,52.16,52.22,52.1,52.11,627340.0,51.5365,51.5958,51.4772,51.4871,627340.0
2025-04-17 12:00:00,52.11,52.26,52.08,52.23,1238434.0,51.4871,51.6353,51.4575,51.6057,1238434.0
2025-04-17 12:30:00,52.23,52.25,52.09,52.2,342499.0,51.6057,51.6254,51.4674,51.576,342499.0
2025-04-17 13:00:00,52.21,52.23,52.11,52.12,173617.0,51.5859,51.6057,51.4871,51.497,173617.0
2025-04-17 13:30:00,52.12,52.25,52.12,52.23,198468.0,51.497,51.6254,51.497,51.6057,198468.0
2025-04-17 14:00:00,52.22,52.34,52.21,52.29,274205.0,51.5958,51.7144,51.5859,51.665,274205.0
2025-04-17 14:30:00,52.29,52.35,52.24,52.26,601594.0,51.665,51.7242,51.6156,51.6353,601594.0
2025-04-17 15:00:00,52.24,52.26,52.11,52.12,322189.0,51.6156,51.6353,51.4871,51.497,322189.0
2025-04-17 15:30:00,52.12,52.16,51.92,51.97,427429.0,51.497,51.5365,51.2994,51.3488,427429.0
2025-04-21 09:30:00,52.11,52.29,52.01,52.01,513463.0,51.4871,51.665,51.3883,51.3883,513463.0
2025-04-21 10:00:00,52.0,52.01,51.88,51.94,311259.0,51.3784,51.3883,51.2599,51.3191,311259.0
2025-04-21 10:30:00,51.93,52.0,51.88,51.92,267702.0,51.3093,51.3784,51.2599,51.2994,267702.0
2025-04-21 11:00:00,51.91,51.95,51.84,51.87,250527.0,51.2895,51.329,51.2203,51.25,250527.0
2025-04-21 11:30:00,51.86,51.88,51.73,51.73,272268.0,51.2401,51.2599,51.1117,51.1117,272268.0
2025-04-21 12:00:00,51.74,51.8,51.73,51.76,197565.0,51.1215,51.1808,51.1117,51.1413,197565.0
2025-04-21 12:30:00,51.77,51.84,51.72,51.73,259463.0,51.1512,51.2203,51.1018,51.1117,259463.0
2025-04-21 13:00:00,51.73,51.75,51.64,51.68,224770.0,51.1117,51.1314,51.0227,51.0623,224770.0
2025-04-21 13:30:00,51.68,51.71,51.6,51.62,321610.0,51.0623,51.0919,50.9832,51.003,321610.0
2025-04-21 14:00:00,51.61,51.72,51.61,51.72,334521.0,50.9931,51.1018,50.9931,51.1018,334521.0
2025-04-21 14:30:00,51.73,51.77,51.7,51.7,331371.0,51.1117,51.1512,51.082,51.082,331371.0
2025-04-21 15:00:00,51.7,51.84,51.7,51.79,439693.0,51.082,51.2203,51.082,51.1709,439693.0
2025-04-21 15:30:00,51.8,51.98,51.79,51.96,429842.0,51.1808,51.3587,51.1709,51.3389,429842.0
2025-04-22 09:30:00,52.57,52.63,52.48,52.59,3256680.0,51.9416,52.0009,51.8527,51.9614,3256680.0
2025-04-22 10:00:00,52.59,52.64,52.56,52.6,1345429.0,51.9614,52.0108,51.9317,51.9713,1345429.0
2025-04-22 10:30:00,52.61,52.69,52.56,52.69,11402697.0,51.9811,52.0602,51.9317,52.0602,11402697.0
2025-04-22 11:00:00,52.69,52.8,52.68,52.73,412465.0,52.0602,52.1689,52.0503,52.0997,412465.0
2025-04-22 11:30:00,52.73,52.89,52.68,52.83,495390.0,52.0997,52.2578,52.0503,52.1985,495390.0
2025-04-22 12:00:00,52.83,53.05,52.83,53.01,396133.0,52.1985,52.4159,52.1985,52.3764,396133.0
2025-04-22 12:30:00,53.02,53.05,52.89,52.91,418920.0,52.3862,52.4159,52.2578,52.2775,418920.0
2025-04-22 13:00:00,52.91,52.97,52.65,52.67,858562.0,52.2775,52.3368,52.0207,52.0404,858562.0
2025-04-22 13:30:00,52.66,52.74,52.63,52.64,1396740.0,52.0305,52.1096,52.0009,52.0108,1396740.0
2025-04-22 14:00:00,52.64,52.83,52.62,52.8,525425.0,52.0108,52.1985,51.991,52.1689,525425.0
2025-04-22 14:30:00,52.8,52.85,52.78,52.83,386565.0,52.1689,52.2183,52.1491,52.1985,386565.0
2025-04-22 15:00:00,52.82,52.85,52.7,52.72,450034.0,52.1886,52.2183,52.0701,52.0898,450034.0
2025-04-22 15:30:00,52.72,52.78,52.68,52.73,971722.0,52.0898,52.1491,52.0503,52.0997,971722.0
2025-04-23 09:30:00,53.62,53.88,53.47,53.74,935452.0,52.9791,53.236,52.8309,53.0976,935452.0
2025-04-23 10:00:00,53.75,53.84,53.59,53.76,389009.0,53.1075,53.1964,52.9494,53.1174,389009.0
2025-04-23 10:30:00,53.73,53.84,53.7,53.76,232861.0,53.0877,53.1964,53.0581,53.1174,232861.0
2025-04-23 11:00:00,53.77,53.8,53.48,53.52,904048.0,53.1273,53.1569,52.8407,52.8803,904048.0
2025-04-23 11:30:00,53.52,53.54,53.36,53.44,351474.0,52.8803,52.9,52.7222,52.8012,351474.0
2025-04-23 12:00:00,53.44,53.45,53.3,53.41,373522.0,52.8012,52.8111,52.6629,52.7716,373522.0
2025-04-23 12:30:00,53.41,53.47,53.34,53.45,594576.0,52.7716,52.8309,52.7024,52.8111,594576.0
2025-04-23 13:00:00,53.45,53.49,53.34,53.41,427682.0,52.8111,52.8506,52.7024,52.7716,427682.0
2025-04-23 13:30:00,53.41,53.47,53.33,53.45,381841.0,52.7716,52.8309,52.6925,52.8111,381841.0
2025-04-23 14:00:00,53.45,53.48,53.36,53.37,451724.0,52.8111,52.8407,52.7222,52.7321,451724.0
2025-04-23 14:30:00,53.37,53.42,53.32,53.33,357356.0,52.7321,52.7815,52.6826,52.6925,357356.0
2025-04-23 15:00:00,53.33,53.36,53.26,53.27,486472.0,52.6925,52.7222,52.6234,52.6332,486472.0
2025-04-23 15:30:00,53.27,53.34,53.22,53.28,1074328.0,52.6332,52.7024,52.5838,52.6431,1074328.0
2025-04-24 09:30:00,53.48,53.62,53.43,53.61,308366.0,52.8407,52.9791,52.7913,52.9692,308366.0
2025-04-24 10:00:00,53.61,53.72,53.6,53.71,251621.0,52.9692,53.0779,52.9593,53.068,251621.0
2025-04-24 10:30:00,53.71,53.77,53.62,53.7,498763.0,53.068,53.1273,52.9791,53.0581,498763.0
2025-04-24 11:00:00,53.7,53.77,53.67,53.68,264225.0,53.0581,53.1273,53.0285,53.0383,264225.0
2025-04-24 11:30:00,53.68,53.77,53.66,53.73,264279.0,53.0383,53.1273,53.0186,53.0877,264279.0
2025-04-24 12:00:00,53.73,53.9,53.71,53.88,439306.0,53.0877,53.2557,53.068,53.236,439306.0
2025-04-24 12:30:00,53.88,53.94,53.84,53.92,265120.0,53.236,53.2952,53.1964,53.2755,265120.0
2025-04-24 13:00:00,53.92,53.95,53.87,53.91,165439.0,53.2755,53.3051,53.2261,53.2656,165439.0
2025-04-24 13:30:00,53.91,53.95,53.88,53.92,166217.0,53.2656,53.3051,53.236,53.2755,166217.0
2025-04-24 14:00:00,53.93,53.96,53.91,53.95,214397.0,53.2854,53.315,53.2656,53.3051,214397.0
2025-04-24 14:30:00,53.95,53.98,53.94,53.95,196025.0,53.3051,53.3348,53.2952,53.3051,196025.0
2025-04-24 15:00:00,53.94,53.96,53.87,53.92,463100.0,53.2952,53.315,53.2261,53.2755,463100.0
2025-04-24 15:30:00,53.92,54.01,53.91,53.95,454643.0,53.2755,53.3644,53.2656,53.3051,454643.0
2025-04-25 09:30:00,53.53,53.67,53.44,53.53,1018695.0,52.8901,53.0285,52.8012,52.8901,1018695.0
2025-04-25 10:00:00,53.54,53.62,53.43,53.48,482151.0,52.9,52.9791,52.7913,52.8407,482151.0
2025-04-25 10:30:00,53.49,53.63,53.45,53.6,386983.0,52.8506,52.9889,52.8111,52.9593,386983.0
2025-04-25 11:00:00,53.6,53.61,53.52,53.53,258147.0,52.9593,52.9692,52.8803,52.8901,258147.0
2025-04-25 11:30:00,53.53,53.63,53.52,53.61,234072.0,52.8901,52.9889,52.8803,52.9692,234072.0
2025-04-25 12:00:00,53.61,53.69,53.6,53.67,422076.0,52.9692,53.0482,52.9593,53.0285,422076.0
2025-04-25 12:30:00,53.67,53.72,53.66,53.7,344442.0,53.0285,53.0779,53.0186,53.0581,344442.0
2025-04-25 13:00:00,53.7,53.79,53.69,53.78,709556.0,53.0581,53.147,53.0482,53.1371,709556.0
2025-04-25 13:30:00,53.78,53.78,53.55,53.59,758534.0,53.1371,53.1371,52.9099,52.9494,758534.0
2025-04-25 14:00:00,53.59,53.71,53.59,53.68,380823.0,52.9494,53.068,52.9494,53.0383,380823.0
2025-04-25 14:30:00,53.69,53.74,53.68,53.71,294887.0,53.0482,53.0976,53.0383,53.068,294887.0
2025-04-25 15:00:00,53.71,53.76,53.69,53.72,244395.0,53.068,53.1174,53.0482,53.0779,244395.0
2025-04-25 15:30:00,53.72,53.8,53.7,53.78,851000.0,53.0779,53.1569,53.0581,53.1371,851000.0
2025-04-28 09:30:00,53.89,53.98,53.79,53.81,520566.0,53.2458,53.3348,53.147,53.1668,520566.0
2025-04-28 10:00:00,53.82,53.92,53.76,53.87,292359.0,53.1767,53.2755,53.1174,53.2261,292359.0
2025-04-28 10:30:00,53.87,53.94,53.82,53.85,1190619.0,53.2261,53.2952,53.1767,53.2063,1190619.0
2025-04-28 11:00:00,53.85,53.88,53.68,53.7,374674.0,53.2063,53.236,53.0383,53.0581,374674.0
2025-04-28 11:30:00,53.7,53.78,53.68,53.72,375695.0,53.0581,53.1371,53.0383,53.0779,375695.0
2025-04-28 12:00:00,53.73,53.73,53.66,53.68,290867.0,53.0877,53.0877,53.0186,53.0383,290867.0
2025-04-28 12:30:00,53.69,53.74,53.67,53.7,265237.0,53.0482,53.0976,53.0285,53.0581,265237.0
2025-04-28 13:00:00,53.7,53.72,53.64,53.67,276483.0,53.0581,53.0779,52.9988,53.0285,276483.0
2025-04-28 13:30:00,53.67,53.75,53.65,53.73,226875.0,53.0285,53.1075,53.0087,53.0877,226875.0
2025-04-28 14:00:00,53.73,53.83,53.73,53.81,270622.0,53.0877,53.1866,53.0877,53.1668,270622.0
2025-04-28 14:30:00,53.82,53.82,53.77,53.8,315259.0,53.1767,53.1767,53.1273,53.1569,315259.0
2025-04-28 15:00:00,53.8,53.86,53.79,53.85,335644.0,53.1569,53.2162,53.147,53.2063,335644.0
2025-04-28 15:30:00,53.86,53.92,53.84,53.91,1022135.0,53.2162,53.2755,53.1964,53.2656,1022135.0
2025-04-29 09:30:00,54.02,54.11,54.0,54.07,650185.0,53.3743,53.4632,53.3545,53.4237,650185.0
2025-04-29 10:00:00,54.06,54.18,54.02,54.07,524387.0,53.4138,53.5324,53.3743,53.4237,524387.0
2025-04-29 10:30:00,54.07,54.14,54.06,54.11,190859.0,53.4237,53.4928,53.4138,53.4632,190859.0
2025-04-29 11:00:00,54.11,54.13,54.08,54.09,177380.0,53.4632,53.483,53.4336,53.4434,177380.0
2025-04-29 11:30:00,54.1,54.13,54.07,54.08,133390.0,53.4533,53.483,53.4237,53.4336,133390.0
2025-04-29 12:00:00,54.08,54.15,54.08,54.13,179440.0,53.4336,53.5027,53.4336,53.483,179440.0
2025-04-29 12:30:00,54.12,54.13,54.01,54.04,171768.0,53.4731,53.483,53.3644,53.394,171768.0
2025-04-29 13:00:00,54.04,54.13,54.01,54.11,210120.0,53.394,53.483,53.3644,53.4632,210120.0
2025-04-29 13:30:00,54.12,54.22,54.11,54.19,263478.0,53.4731,53.5719,53.4632,53.5422,263478.0
2025-04-29 14:00:00,54.19,54.21,54.14,54.17,245786.0,53.5422,53.562,53.4928,53.5225,245786.0
2025-04-29 14:30:00,54.18,54.18,54.11,54.12,155178.0,53.5324,53.5324,53.4632,53.4731,155178.0
2025-04-29 15:00:00,54.12,54.16,54.11,54.12,266206.0,53.4731,53.5126,53.4632,53.4731,266206.0
2025-04-29 15:30:00,54.11,54.15,54.08,54.11,684180.0,53.4632,53.5027,53.4336,53.4632,684180.0
2025-04-30 09:30:00,53.95,54.01,53.74,53.76,587552.0,53.3051,53.3644,53.0976,53.1174,587552.0
2025-04-30 10:00:00,53.76,53.91,53.74,53.9,1053349.0,53.1174,53.2656,53.0976,53.2557,1053349.0
2025-04-30 10:30:00,53.89,53.95,53.82,53.92,495170.0,53.2458,53.3051,53.1767,53.2755,495170.0
2025-04-30 11:00:00,53.93,54.0,53.92,53.94,356091.0,53.2854,53.3545,53.2755,53.2952,356091.0
2025-04-30 11:30:00,53.94,53.96,53.9,53.95,1160350.0,53.2952,53.315,53.2557,53.3051,1160350.0
2025-04-30 12:00:00,53.95,53.98,53.87,53.88,343772.0,53.3051,53.3348,53.2261,53.236,343772.0
2025-04-30 12:30:00,53.88,53.94,53.86,53.92,412137.0,53.236,53.2952,53.2162,53.2755,412137.0
2025-04-30 13:00:00,53.92,53.99,53.86,53.99,1370429.0,53.2755,53.3446,53.2162,53.3446,1370429.0
2025-04-30 13:30:00,53.99,54.11,53.98,54.09,941687.0,53.3446,53.4632,53.3348,53.4434,941687.0
2025-04-30 14:00:00,54.09,54.26,54.04,54.09,1141868.0,53.4434,53.6114,53.394,53.4434,1141868.0
2025-04-30 14:30:00,54.08,54.12,54.02,54.08,479590.0,53.4336,53.4731,53.3743,53.4336,479590.0
2025-04-30 15:00:00,54.08,54.14,54.07,54.07,581180.0,53.4336,53.4928,53.4237,53.4237,581180.0
2025-04-30 15:30:00,54.08,54.28,54.06,54.16,1413707.0,53.4336,53.6312,53.4138,53.5126,1413707.0
2025-05-01 09:30:00,54.39,54.43,54.19,54.21,648824.0,53.7399,53.7794,53.5422,53.562,648824.0
2025-05-01 10:00:00,54.2,54.32,54.18,54.3,442176.0,53.5521,53.6707,53.5324,53.6509,442176.0
2025-05-01 10:30:00,54.3,54.33,54.23,54.32,374753.0,53.6509,53.6806,53.5818,53.6707,374753.0
2025-05-01 11:00:00,54.32,54.39,54.3,54.34,943896.0,53.6707,53.7399,53.6509,53.6905,943896.0
2025-05-01 11:30:00,54.35,54.35,54.16,54.19,348813.0,53.7003,53.7003,53.5126,53.5422,348813.0
2025-05-01 12:00:00,54.19,54.2,54.11,54.18,170909.0,53.5422,53.5521,53.4632,53.5324,170909.0
2025-05-01 12:30:00,54.18,54.22,54.13,54.15,188098.0,53.5324,53.5719,53.483,53.5027,188098.0
2025-05-01 13:00:00,54.15,54.28,54.14,54.24,339089.0,53.5027,53.6312,53.4928,53.5917,339089.0
2025-05-01 13:30:00,54.25,54.27,54.2,54.24,376955.0,53.6015,53.6213,53.5521,53.5917,376955.0
2025-05-01 14:00:00,54.23,54.33,54.22,54.33,510840.0,53.5818,53.6806,53.5719,53.6806,510840.0
2025-05-01 14:30:00,54.33,54.42,54.32,54.37,351940.0,53.6806,53.7695,53.6707,53.7201,351940.0
2025-05-01 15:00:00,54.37,54.37,54.3,54.37,282823.0,53.7201,53.7201,53.6509,53.7201,282823.0
2025-05-01 15:30:00,54.37,54.37,54.11,54.14,4563493.0,53.7201,53.7201,53.4632,53.4928,4563493.0
2025-05-02 09:30:00,55.86,55.88,55.63,55.66,798254.0,55.1923,55.212,54.965,54.9947,798254.0
2025-05-02 10:00:00,55.66,55.71,55.61,55.69,348591.0,54.9947,55.0441,54.9453,55.0243,348591.0
2025-05-02 10:30:00,55.69,55.75,55.64,55.74,2354685.0,55.0243,55.0836,54.9749,55.0737,2354685.0
2025-05-02 11:00:00,55.74,55.75,55.56,55.58,267613.0,55.0737,55.0836,54.8959,54.9156,267613.0
2025-05-02 11:30:00,55.58,55.6,55.52,55.57,514504.0,54.9156,54.9354,54.8564,54.9058,514504.0
2025-05-02 12:00:00,55.57,55.75,55.55,55.7,780883.0,54.9058,55.0836,54.886,55.0342,780883.0
2025-05-02 12:30:00,55.7,55.76,55.68,55.71,264716.0,55.0342,55.0935,55.0144,55.0441,264716.0
2025-05-02 13:00:00,55.72,55.72,55.64,55.7,187292.0,55.054,55.054,54.9749,55.0342,187292.0
2025-05-02 13:30:00,55.71,55.74,55.67,55.68,297853.0,55.0441,55.0737,55.0046,55.0144,297853.0
2025-05-02 14:00:00,55.68,55.74,55.67,55.71,206370.0,55.0144,55.0737,55.0046,55.0441,206370.0
2025-05-02 14:30:00,55.71,55.72,55.64,55.68,519142.0,55.0441,55.054,54.9749,55.0144,519142.0
2025-05-02 15:00:00,55.67,55.78,55.66,55.77,412121.0,55.0046,55.1132,54.9947,55.1034,412121.0
2025-05-02 15:30:00,55.77,55.77,55.68,55.7,614029.0,55.1034,55.1034,55.0144,55.0342,614029.0
2025-05-05 09:30:00,56.34,56.35,56.19,56.22,732772.0,55.6665,55.6764,55.5183,55.548,732772.0
2025-05-05 10:00:00,56.23,56.32,56.22,56.28,490816.0,55.5579,55.6468,55.548,55.6073,490816.0
2025-05-05 10:30:00,56.28,56.37,56.23,56.35,1359230.0,55.6073,55.6962,55.5579,55.6764,1359230.0
2025-05-05 11:00:00,56.35,56.38,56.27,56.35,507104.0,55.6764,55.7061,55.5974,55.6764,507104.0
2025-05-05 11:30:00,56.34,56.35,56.27,56.3,325844.0,55.6665,55.6764,55.5974,55.627,325844.0
2025-05-05 12:00:00,56.29,56.33,56.25,56.27,263530.0,55.6171,55.6567,55.5776,55.5974,263530.0
2025-05-05 12:30:00,56.28,56.3,56.23,56.24,391789.0,55.6073,55.627,55.5579,55.5677,391789.0
2025-05-05 13:00:00,56.23,56.25,56.2,56.23,228333.0,55.5579,55.5776,55.5282,55.5579,228333.0
2025-05-05 13:30:00,56.23,56.29,56.22,56.26,574605.0,55.5579,55.6171,55.548,55.5875,574605.0
2025-05-05 14:00:00,56.27,56.3,56.25,56.27,181947.0,55.5974,55.627,55.5776,55.5974,181947.0
2025-05-05 14:30:00,56.27,56.3,56.25,56.26,295182.0,55.5974,55.627,55.5776,55.5875,295182.0
2025-05-05 15:00:00,56.25,56.3,56.23,56.28,403430.0,55.5776,55.627,55.5579,55.6073,403430.0
2025-05-05 15:30:00,56.28,56.28,56.14,56.18,518941.0,55.6073,55.6073,55.4689,55.5085,518941.0
2025-05-06 09:30:00,55.58,55.81,55.57,55.73,623899.0,54.9156,55.1429,54.9058,55.0638,623899.0
2025-05-06 10:00:00,55.73,55.94,55.7,55.9,1118833.0,55.0638,55.2713,55.0342,55.2318,1118833.0
2025-05-06 10:30:00,55.9,56.0,55.87,55.93,315587.0,55.2318,55.3306,55.2022,55.2614,315587.0
2025-05-06 11:00:00,55.92,56.05,55.91,55.99,568492.0,55.2516,55.38,55.2417,55.3207,568492.0
2025-05-06 11:30:00,56.0,56.03,55.95,55.96,370518.0,55.3306,55.3603,55.2812,55.2911,370518.0
2025-05-06 12:00:00,55.97,56.09,55.95,56.01,738488.0,55.301,55.4195,55.2812,55.3405,738488.0
2025-05-06 12:30:00,56.0,56.04,55.87,55.87,131606.0,55.3306,55.3701,55.2022,55.2022,131606.0
2025-05-06 13:00:00,55.88,55.99,55.87,55.95,158323.0,55.212,55.3207,55.2022,55.2812,158323.0
2025-05-06 13:30:00,55.96,55.97,55.84,55.89,197180.0,55.2911,55.301,55.1725,55.2219,197180.0
2025-05-06 14:00:00,55.89,55.94,55.86,55.94,726873.0,55.2219,55.2713,55.1923,55.2713,726873.0
2025-05-06 14:30:00,55.93,55.97,55.91,55.97,613518.0,55.2614,55.301,55.2417,55.301,613518.0
2025-05-06 15:00:00,55.97,55.98,55.92,55.96,392248.0,55.301,55.3109,55.2516,55.2911,392248.0
2025-05-06 15:30:00,55.96,55.98,55.87,55.88,582899.0,55.2911,55.3109,55.2022,55.212,582899.0
2025-05-07 09:30:00,55.48,55.5,55.31,55.39,474635.0,54.8168,54.8366,54.6489,54.7279,474635.0
2025-05-07 10:00:00,55.38,55.45,55.36,55.43,356946.0,54.718,54.7872,54.6983,54.7674,356946.0
2025-05-07 10:30:00,55.43,55.45,55.31,55.34,454610.0,54.7674,54.7872,54.6489,54.6785,454610.0
2025-05-07 11:00:00,55.34,55.39,55.3,55.32,473334.0,54.6785,54.7279,54.639,54.6587,473334.0
2025-05-07 11:30:00,55.31,55.35,55.26,55.32,342259.0,54.6489,54.6884,54.5995,54.6587,342259.0
2025-05-07 12:00:00,55.31,55.31,55.25,55.26,985616.0,54.6489,54.6489,54.5896,54.5995,985616.0
2025-05-07 12:30:00,55.26,55.39,55.25,55.37,298640.0,54.5995,54.7279,54.5896,54.7081,298640.0
2025-05-07 13:00:00,55.38,55.41,55.34,55.37,265376.0,54.718,54.7477,54.6785,54.7081,265376.0
2025-05-07 13:30:00,55.37,55.37,55.23,55.27,629624.0,54.7081,54.7081,54.5698,54.6093,629624.0
2025-05-07 14:00:00,55.28,55.34,55.12,55.23,382943.0,54.6192,54.6785,54.4611,54.5698,382943.0
2025-05-07 14:30:00,55.23,55.36,55.14,55.31,493777.0,54.5698,54.6983,54.4809,54.6489,493777.0
2025-05-07 15:00:00,55.3,55.31,55.11,55.13,337644.0,54.639,54.6489,54.4513,54.471,337644.0
2025-05-07 15:30:00,55.12,55.43,55.11,55.23,2131658.0,54.4611,54.7674,54.4513,54.5698,2131658.0
2025-05-08 09:30:00,55.43,55.44,55.17,55.29,257332.0,54.7674,54.7773,54.5105,54.6291,257332.0
2025-05-08 10:00:00,55.3,55.33,55.22,55.27,1388719.0,54.639,54.6686,54.5599,54.6093,1388719.0
2025-05-08 10:30:00,55.27,55.31,55.15,55.17,530732.0,54.6093,54.6489,54.4908,54.5105,530732.0
2025-05-08 11:00:00,55.17,55.37,55.15,55.33,820997.0,54.5105,54.7081,54.4908,54.6686,820997.0
2025-05-08 11:30:00,55.33,55.5,55.29,55.36,549212.0,54.6686,54.8366,54.6291,54.6983,549212.0
2025-05-08 12:00:00,55.36,55.38,55.25,55.29,449719.0,54.6983,54.718,54.5896,54.6291,449719.0
2025-05-08 12:30:00,55.28,55.41,55.28,55.41,230487.0,54.6192,54.7477,54.6192,54.7477,230487.0
2025-05-08 13:00:00,55.4,55.4,55.3,55.31,209096.0,54.7378,54.7378,54.639,54.6489,209096.0
2025-05-08 13:30:00,55.32,55.33,55.16,55.16,212517.0,54.6587,54.6686,54.5007,54.5007,212517.0
2025-05-08 14:00:00,55.16,55.23,55.16,55.17,282431.0,54.5007,54.5698,54.5007,54.5105,282431.0
2025-05-08 14:30:00,55.16,55.23,55.16,55.21,312357.0,54.5007,54.5698,54.5007,54.5501,312357.0
2025-05-08 15:00:00,55.21,55.35,55.16,55.29,464046.0,54.5501,54.6884,54.5007,54.6291,464046.0
2025-05-08 15:30:00,55.29,55.29,55.12,55.16,1025998.0,54.6291,54.6291,54.4611,54.5007,1025998.0
2025-05-09 09:30:00,55.77,55.86,55.7,55.74,454254.0,55.1034,55.1923,55.0342,55.0737,454254.0
2025-05-09 10:00:00,55.73,55.74,55.61,55.64,159347.0,55.0638,55.0737,54.9453,54.9749,159347.0
2025-05-09 10:30:00,55.65,55.68,55.57,55.65,234941.0,54.9848,55.0144,54.9058,54.9848,234941.0
2025-05-09 11:00:00,55.64,55.67,55.56,55.59,771162.0,54.9749,55.0046,54.8959,54.9255,771162.0
2025-05-09 11:30:00,55.58,55.62,55.56,55.6,1030087.0,54.9156,54.9552,54.8959,54.9354,1030087.0
2025-05-09 12:00:00,55.59,55.59,55.49,55.54,411700.0,54.9255,54.9255,54.8267,54.8761,411700.0
2025-05-09 12:30:00,55.53,55.58,55.5,55.51,520522.0,54.8662,54.9156,54.8366,54.8465,520522.0
2025-05-09 13:00:00,55.5,55.55,55.44,55.53,481634.0,54.8366,54.886,54.7773,54.8662,481634.0
2025-05-09 13:30:00,55.53,55.6,55.5,55.6,619459.0,54.8662,54.9354,54.8366,54.9354,619459.0
2025-05-09 14:00:00,55.6,55.6,55.52,55.55,248906.0,54.9354,54.9354,54.8564,54.886,248906.0
2025-05-09 14:30:00,55.55,55.58,55.54,55.55,129429.0,54.886,54.9156,54.8761,54.886,129429.0
2025-05-09 15:00:00,55.55,55.61,55.55,55.57,359974.0,54.886,54.9453,54.886,54.9058,359974.0
2025-05-09 15:30:00,55.57,55.58,55.52,55.53,2529683.0,54.9058,54.9156,54.8564,54.8662,2529683.0
2025-05-12 09:30:00,56.9,56.9,56.54,56.57,1209585.0,56.2199,56.2199,55.8642,55.8938,1209585.0
2025-05-12 10:00:00,56.57,56.7,56.53,56.58,1429270.0,55.8938,56.0222,55.8543,55.9037,1429270.0
2025-05-12 10:30:00,56.58,56.65,56.51,56.63,2387313.0,55.9037,55.9728,55.8345,55.9531,2387313.0
2025-05-12 11:00:00,56.62,56.67,56.59,56.61,522192.0,55.9432,55.9926,55.9136,55.9333,522192.0
2025-05-12 11:30:00,56.61,56.67,56.57,56.61,447722.0,55.9333,55.9926,55.8938,55.9333,447722.0
2025-05-12 12:00:00,56.61,56.66,56.59,56.64,193123.0,55.9333,55.9827,55.9136,55.963,193123.0
2025-05-12 12:30:00,56.64,56.73,56.63,56.71,155442.0,55.963,56.0519,55.9531,56.0321,155442.0
2025-05-12 13:00:00,56.71,56.72,56.65,56.65,405363.0,56.0321,56.042,55.9728,55.9728,405363.0
2025-05-12 13:30:00,56.65,56.68,56.63,56.64,188270.0,55.9728,56.0025,55.9531,55.963,188270.0
2025-05-12 14:00:00,56.63,56.69,56.62,56.68,341838.0,55.9531,56.0124,55.9432,56.0025,341838.0
2025-05-12 14:30:00,56.68,56.71,56.65,56.67,238455.0,56.0025,56.0321,55.9728,55.9926,238455.0
2025-05-12 15:00:00,56.68,56.73,56.66,56.7,805621.0,56.0025,56.0519,55.9827,56.0222,805621.0
2025-05-12 15:30:00,56.7,56.75,56.67,56.75,1488916.0,56.0222,56.0716,55.9926,56.0716,1488916.0
2025-05-13 09:30:00,56.42,56.59,56.36,56.53,856947.0,55.7456,55.9136,55.6863,55.8543,856947.0
2025-05-13 10:00:00,56.51,56.64,56.5,56.61,310119.0,55.8345,55.963,55.8246,55.9333,310119.0
2025-05-13 10:30:00,56.61,56.85,56.6,56.85,4021009.0,55.9333,56.1705,55.9234,56.1705,4021009.0
2025-05-13 11:00:00,56.85,56.9,56.82,56.89,1440326.0,56.1705,56.2199,56.1408,56.21,1440326.0
2025-05-13 11:30:00,56.89,56.97,56.87,56.95,2244570.0,56.21,56.289,56.1902,56.2693,2244570.0
2025-05-13 12:00:00,56.95,56.95,56.88,56.92,288874.0,56.2693,56.2693,56.2001,56.2396,288874.0
2025-05-13 12:30:00,56.93,57.0,56.91,56.98,315702.0,56.2495,56.3187,56.2297,56.2989,315702.0
2025-05-13 13:00:00,56.99,57.0,56.94,56.98,199614.0,56.3088,56.3187,56.2594,56.2989,199614.0
2025-05-13 13:30:00,56.98,57.03,56.95,56.96,201904.0,56.2989,56.3483,56.2693,56.2791,201904.0
2025-05-13 14:00:00,56.96,57.0,56.94,56.97,318271.0,56.2791,56.3187,56.2594,56.289,318271.0
2025-05-13 14:30:00,56.97,57.03,56.96,57.03,355709.0,56.289,56.3483,56.2791,56.3483,355709.0
2025-05-13 15:00:00,57.03,57.06,57.0,57.05,296032.0,56.3483,56.3779,56.3187,56.3681,296032.0
2025-05-13 15:30:00,57.05,57.05,56.88,56.88,1188749.0,56.3681,56.3681,56.2001,56.2001,1188749.0
2025-05-14 09:30:00,57.46,57.47,57.25,57.32,892406.0,56.7732,56.783,56.5657,56.6348,892406.0
2025-05-14 10:00:00,57.32,57.42,57.29,57.42,728795.0,56.6348,56.7336,56.6052,56.7336,728795.0
2025-05-14 10:30:00,57.41,57.44,57.35,57.43,619388.0,56.7238,56.7534,56.6645,56.7435,619388.0
2025-05-14 11:00:00,57.42,57.47,57.32,57.46,880158.0,56.7336,56.783,56.6348,56.7732,880158.0
2025-05-14 11:30:00,57.46,57.47,57.38,57.41,1673118.0,56.7732,56.783,56.6941,56.7238,1673118.0
2025-05-14 12:00:00,57.4,57.44,57.35,57.38,698073.0,56.7139,56.7534,56.6645,56.6941,698073.0
2025-05-14 12:30:00,57.38,57.43,57.23,57.33,787897.0,56.6941,56.7435,56.5459,56.6447,787897.0
2025-05-14 13:00:00,57.33,57.34,57.22,57.27,389729.0,56.6447,56.6546,56.536,56.5854,389729.0
2025-05-14 13:30:00,57.27,57.31,57.26,57.31,362263.0,56.5854,56.625,56.5756,56.625,362263.0
2025-05-14 14:00:00,57.31,57.31,57.2,57.22,336635.0,56.625,56.625,56.5163,56.536,336635.0
2025-05-14 14:30:00,57.22,57.29,57.21,57.25,577738.0,56.536,56.6052,56.5261,56.5657,577738.0
2025-05-14 15:00:00,57.26,57.3,57.22,57.27,507429.0,56.5756,56.6151,56.536,56.5854,507429.0
2025-05-14 15:30:00,57.26,57.31,57.22,57.3,794479.0,56.5756,56.625,56.536,56.6151,794479.0
2025-05-15 09:30:00,57.29,57.29,57.09,57.09,615952.0,56.6052,56.6052,56.4076,56.4076,615952.0
2025-05-15 10:00:00,57.1,57.17,57.08,57.11,807410.0,56.4175,56.4866,56.3977,56.4273,807410.0
2025-05-15 10:30:00,57.11,57.12,57.02,57.08,601847.0,56.4273,56.4372,56.3384,56.3977,601847.0
2025-05-15 11:00:00,57.08,57.2,57.06,57.17,744341.0,56.3977,56.5163,56.3779,56.4866,744341.0
2025-05-15 11:30:00,57.17,57.25,57.15,57.25,552683.0,56.4866,56.5657,56.4669,56.5657,552683.0
2025-05-15 12:00:00,57.25,57.26,57.19,57.22,287834.0,56.5657,56.5756,56.5064,56.536,287834.0
2025-05-15 12:30:00,57.22,57.27,57.19,57.27,248472.0,56.536,56.5854,56.5064,56.5854,248472.0
2025-05-15 13:00:00,57.26,57.3,57.24,57.25,255892.0,56.5756,56.6151,56.5558,56.5657,255892.0
2025-05-15 13:30:00,57.26,57.27,57.21,57.23,202172.0,56.5756,56.5854,56.5261,56.5459,202172.0
2025-05-15 14:00:00,57.23,57.26,57.18,57.19,377889.0,56.5459,56.5756,56.4965,56.5064,377889.0
2025-05-15 14:30:00,57.2,57.25,57.19,57.22,265718.0,56.5163,56.5657,56.5064,56.536,265718.0
2025-05-15 15:00:00,57.23,57.26,57.16,57.18,360212.0,56.5459,56.5756,56.4767,56.4965,360212.0
2025-05-15 15:30:00,57.18,57.3,57.18,57.3,875119.0,56.4965,56.6151,56.4965,56.6151,875119.0
2025-05-16 09:30:00,57.24,57.31,57.17,57.31,633708.0,56.5558,56.625,56.4866,56.625,633708.0
2025-05-16 10:00:00,57.3,57.3,57.19,57.19,1329899.0,56.6151,56.6151,56.5064,56.5064,1329899.0
2025-05-16 10:30:00,57.2,57.21,57.07,57.12,1243948.0,56.5163,56.5261,56.3878,56.4372,1243948.0
2025-05-16 11:00:00,57.13,57.17,57.1,57.16,298491.0,56.4471,56.4866,56.4175,56.4767,298491.0
2025-05-16 11:30:00,57.17,57.19,57.15,57.16,280482.0,56.4866,56.5064,56.4669,56.4767,280482.0
2025-05-16 12:00:00,57.15,57.2,57.15,57.19,338635.0,56.4669,56.5163,56.4669,56.5064,338635.0
2025-05-16 12:30:00,57.19,57.22,57.18,57.21,215238.0,56.5064,56.536,56.4965,56.5261,215238.0
2025-05-16 13:00:00,57.2,57.27,57.19,57.26,166816.0,56.5163,56.5854,56.5064,56.5756,166816.0
2025-05-16 13:30:00,57.27,57.27,57.21,57.24,155838.0,56.5854,56.5854,56.5261,56.5558,155838.0
2025-05-16 14:00:00,57.24,57.31,57.23,57.3,242560.0,56.5558,56.625,56.5459,56.6151,242560.0
2025-05-16 14:30:00,57.29,57.34,57.27,57.32,142058.0,56.6052,56.6546,56.5854,56.6348,142058.0
2025-05-16 15:00:00,57.33,57.37,57.3,57.32,331977.0,56.6447,56.6842,56.6151,56.6348,331977.0
2025-05-16 15:30:00,57.31,57.33,57.27,57.31,737752.0,56.625,56.6447,56.5854,56.625,737752.0
2025-05-19 09:30:00,56.98,57.14,56.95,57.12,699808.0,56.2989,56.457,56.2693,56.4372,699808.0
2025-05-19 10:00:00,57.13,57.25,57.11,57.2,511538.0,56.4471,56.5657,56.4273,56.5163,511538.0
2025-05-19 10:30:00,57.2,57.27,57.18,57.25,486004.0,56.5163,56.5854,56.4965,56.5657,486004.0
2025-05-19 11:00:00,57.24,57.35,57.24,57.35,375309.0,56.5558,56.6645,56.5558,56.6645,375309.0
2025-05-19 11:30:00,57.35,57.42,57.34,57.36,272449.0,56.6645,56.7336,56.6546,56.6744,272449.0
2025-05-19 12:00:00,57.36,57.42,57.34,57.42,300295.0,56.6744,56.7336,56.6546,56.7336,300295.0
2025-05-19 12:30:00,57.42,57.42,57.37,57.41,277003.0,56.7336,56.7336,56.6842,56.7238,277003.0
2025-05-19 13:00:00,57.41,57.46,57.39,57.43,113070.0,56.7238,56.7732,56.704,56.7435,113070.0
2025-05-19 13:30:00,57.43,57.45,57.38,57.39,285187.0,56.7435,56.7633,56.6941,56.704,285187.0
2025-05-19 14:00:00,57.39,57.4,57.35,57.37,213469.0,56.704,56.7139,56.6645,56.6842,213469.0
2025-05-19 14:30:00,57.37,57.42,57.36,57.4,228700.0,56.6842,56.7336,56.6744,56.7139,228700.0
2025-05-19 15:00:00,57.41,57.43,57.38,57.39,211722.0,56.7238,56.7435,56.6941,56.704,211722.0
2025-05-19 15:30:00,57.4,57.48,57.39,57.48,679657.0,56.7139,56.7929,56.704,56.7929,679657.0
2025-05-20 09:30:00,57.31,57.36,57.23,57.33,3296896.0,56.625,56.6744,56.5459,56.6447,3296896.0
2025-05-20 10:00:00,57.32,57.36,57.3,57.34,3316277.0,56.6348,56.6744,56.6151,56.6546,3316277.0
2025-05-20 10:30:00,57.34,57.39,57.3,57.35,5013067.0,56.6546,56.704,56.6151,56.6645,5013067.0
2025-05-20 11:00:00,57.35,57.4,57.33,57.39,5298910.0,56.6645,56.7139,56.6447,56.704,5298910.0
2025-05-20 11:30:00,57.39,57.41,57.34,57.4,7944535.0,56.704,56.7238,56.6546,56.7139,7944535.0
2025-05-20 12:00:00,57.4,57.41,57.34,57.37,5061663.0,56.7139,56.7238,56.6546,56.6842,5061663.0
2025-05-20 12:30:00,57.37,57.42,57.36,57.42,1177150.0,56.6842,56.7336,56.6744,56.7336,1177150.0
2025-05-20 13:00:00,57.42,57.43,57.37,57.4,1453208.0,56.7336,56.7435,56.6842,56.7139,1453208.0
2025-05-20 13:30:00,57.4,57.41,57.36,57.4,8026217.0,56.7139,56.7238,56.6744,56.7139,8026217.0
2025-05-20 14:00:00,57.39,57.42,57.27,57.28,13745760.0,56.704,56.7336,56.5854,56.5953,13745760.0
2025-05-20 14:30:00,57.28,57.32,57.25,57.29,6836717.0,56.5953,56.6348,56.5657,56.6052,6836717.0
2025-05-20 15:00:00,57.28,57.34,57.23,57.32,7288494.0,56.5953,56.6546,56.5459,56.6348,7288494.0
2025-05-20 15:30:00,57.33,57.44,57.32,57.43,1801546.0,56.6447,56.7534,56.6348,56.7435,1801546.0
2025-05-21 09:30:00,57.74,57.8,57.65,57.71,657126.0,57.0498,57.1091,56.9609,57.0202,657126.0
2025-05-21 10:00:00,57.71,57.79,57.62,57.67,992503.0,57.0202,57.0992,56.9312,56.9807,992503.0
2025-05-21 10:30:00,57.67,57.73,57.63,57.73,905833.0,56.9807,57.0399,56.9411,57.0399,905833.0
2025-05-21 11:00:00,57.73,57.8,57.69,57.78,2410312.0,57.0399,57.1091,57.0004,57.0893,2410312.0
2025-05-21 11:30:00,57.78,57.79,57.72,57.76,1030242.0,57.0893,57.0992,57.0301,57.0696,1030242.0
2025-05-21 12:00:00,57.76,57.8,57.72,57.73,1306848.0,57.0696,57.1091,57.0301,57.0399,1306848.0
2025-05-21 12:30:00,57.72,57.81,57.72,57.76,895778.0,57.0301,57.119,57.0301,57.0696,895778.0
2025-05-21 13:00:00,57.77,57.8,57.41,57.41,1254452.0,57.0795,57.1091,56.7238,56.7238,1254452.0
2025-05-21 13:30:00,57.4,57.54,57.34,57.48,941763.0,56.7139,56.8522,56.6546,56.7929,941763.0
2025-05-21 14:00:00,57.49,57.51,57.39,57.47,1890160.0,56.8028,56.8226,56.704,56.783,1890160.0
2025-05-21 14:30:00,57.47,57.5,57.37,57.38,673717.0,56.783,56.8127,56.6842,56.6941,673717.0
2025-05-21 15:00:00,57.37,57.43,57.27,57.3,1156050.0,56.6842,56.7435,56.5854,56.6151,1156050.0
2025-05-21 15:30:00,57.3,57.42,57.3,57.35,1679662.0,56.6151,56.7336,56.6151,56.6645,1679662.0
2025-05-22 09:30:00,57.12,57.14,57.01,57.1,648845.0,56.4372,56.457,56.3285,56.4175,648845.0
2025-05-22 10:00:00,57.1,57.18,57.1,57.15,796115.0,56.4175,56.4965,56.4175,56.4669,796115.0
2025-05-22 10:30:00,57.15,57.2,57.12,57.19,738968.0,56.4669,56.5163,56.4372,56.5064,738968.0
2025-05-22 11:00:00,57.19,57.25,57.13,57.19,571103.0,56.5064,56.5657,56.4471,56.5064,571103.0
2025-05-22 11:30:00,57.19,57.26,57.18,57.23,625844.0,56.5064,56.5756,56.4965,56.5459,625844.0
2025-05-22 12:00:00,57.23,57.31,57.22,57.25,397992.0,56.5459,56.625,56.536,56.5657,397992.0
2025-05-22 12:30:00,57.26,57.26,57.17,57.17,670069.0,56.5756,56.5756,56.4866,56.4866,670069.0
2025-05-22 13:00:00,57.17,57.26,57.15,57.25,794331.0,56.4866,56.5756,56.4669,56.5657,794331.0
2025-05-22 13:30:00,57.25,57.33,57.23,57.29,157163.0,56.5657,56.6447,56.5459,56.6052,157163.0
2025-05-22 14:00:00,57.3,57.33,57.28,57.3,490063.0,56.6151,56.6447,56.5953,56.6151,490063.0
2025-05-22 14:30:00,57.3,57.32,57.25,57.25,310312.0,56.6151,56.6348,56.5657,56.5657,310312.0
2025-05-22 15:00:00,57.26,57.3,57.25,57.28,545070.0,56.5756,56.6151,56.5657,56.5953,545070.0
2025-05-22 15:30:00,57.29,57.29,57.15,57.17,1690046.0,56.6052,56.6052,56.4669,56.4866,1690046.0
2025-05-23 09:30:00,57.07,57.19,56.99,57.14,595697.0,56.3878,56.5064,56.3088,56.457,595697.0
2025-05-23 10:00:00,57.14,57.34,57.14,57.26,533888.0,56.457,56.6546,56.457,56.5756,533888.0
2025-05-23 10:30:00,57.28,57.36,57.26,57.3,436802.0,56.5953,56.6744,56.5756,56.6151,436802.0
2025-05-23 11:00:00,57.3,57.35,57.27,57.32,314683.0,56.6151,56.6645,56.5854,56.6348,314683.0
2025-05-23 11:30:00,57.32,57.4,57.3,57.31,314954.0,56.6348,56.7139,56.6151,56.625,314954.0
2025-05-23 12:00:00,57.31,57.39,57.3,57.38,549868.0,56.625,56.704,56.6151,56.6941,549868.0
2025-05-23 12:30:00,57.38,57.4,57.33,57.38,343006.0,56.6941,56.7139,56.6447,56.6941,343006.0
2025-05-23 13:00:00,57.38,57.47,57.36,57.47,1438772.0,56.6941,56.783,56.6744,56.783,1438772.0
2025-05-23 13:30:00,57.47,57.51,57.44,57.48,1013638.0,56.783,56.8226,56.7534,56.7929,1013638.0
2025-05-23 14:00:00,57.47,57.53,57.42,57.46,712831.0,56.783,56.8423,56.7336,56.7732,712831.0
2025-05-23 14:30:00,57.46,57.49,57.44,57.44,584847.0,56.7732,56.8028,56.7534,56.7534,584847.0
2025-05-23 15:00:00,57.45,57.49,57.4,57.42,659305.0,56.7633,56.8028,56.7139,56.7336,659305.0
2025-05-23 15:30:00,57.42,57.46,57.4,57.44,1222899.0,56.7336,56.7732,56.7139,56.7534,1222899.0
2025-05-27 09:30:00,57.27,57.33,57.18,57.31,698765.0,56.5854,56.6447,56.4965,56.625,698765.0
2025-05-27 10:00:00,57.31,57.44,57.31,57.38,377052.0,56.625,56.7534,56.625,56.6941,377052.0
2025-05-27 10:30:00,57.38,57.39,57.32,57.36,505289.0,56.6941,56.704,56.6348,56.6744,505289.0
2025-05-27 11:00:00,57.36,57.37,57.29,57.33,787299.0,56.6744,56.6842,56.6052,56.6447,787299.0
2025-05-27 11:30:00,57.33,57.33,57.28,57.3,641228.0,56.6447,56.6447,56.5953,56.6151,641228.0
2025-05-27 12:00:00,57.3,57.35,57.29,57.34,397202.0,56.6151,56.6645,56.6052,56.6546,397202.0
2025-05-27 12:30:00,57.33,57.36,57.31,57.32,555426.0,56.6447,56.6744,56.625,56.6348,555426.0
2025-05-27 13:00:00,57.32,57.34,57.31,57.32,548809.0,56.6348,56.6546,56.625,56.6348,548809.0
2025-05-27 13:30:00,57.31,57.37,57.3,57.37,755232.0,56.625,56.6842,56.6151,56.6842,755232.0
2025-05-27 14:00:00,57.37,57.38,57.35,57.36,518500.0,56.6842,56.6941,56.6645,56.6744,518500.0
2025-05-27 14:30:00,57.36,57.37,57.33,57.34,784034.0,56.6744,56.6842,56.6447,56.6546,784034.0
2025-05-27 15:00:00,57.34,57.37,57.33,57.34,714460.0,56.6546,56.6842,56.6447,56.6546,714460.0
2025-05-27 15:30:00,57.34,57.38,57.31,57.38,1041443.0,56.6546,56.6941,56.625,56.6941,1041443.0
2025-05-28 09:30:00,57.27,57.27,57.17,57.21,432479.0,56.5854,56.5854,56.4866,56.5261,432479.0
2025-05-28 10:00:00,57.21,57.28,57.19,57.22,281189.0,56.5261,56.5953,56.5064,56.536,281189.0
2025-05-28 10:30:00,57.23,57.24,57.16,57.18,487935.0,56.5459,56.5558,56.4767,56.4965,487935.0
2025-05-28 11:00:00,57.18,57.22,57.14,57.16,225677.0,56.4965,56.536,56.457,56.4767,225677.0
2025-05-28 11:30:00,57.17,57.17,57.1,57.1,398868.0,56.4866,56.4866,56.4175,56.4175,398868.0
2025-05-28 12:00:00,57.11,57.15,57.1,57.15,230914.0,56.4273,56.4669,56.4175,56.4669,230914.0
2025-05-28 12:30:00,57.15,57.18,57.12,57.16,256302.0,56.4669,56.4965,56.4372,56.4767,256302.0
2025-05-28 13:00:00,57.16,57.23,57.15,57.22,389931.0,56.4767,56.5459,56.4669,56.536,389931.0
2025-05-28 13:30:00,57.22,57.22,57.17,57.19,385491.0,56.536,56.536,56.4866,56.5064,385491.0
2025-05-28 14:00:00,57.18,57.22,57.17,57.2,495291.0,56.4965,56.536,56.4866,56.5163,495291.0
2025-05-28 14:30:00,57.2,57.23,57.12,57.21,875629.0,56.5163,56.5459,56.4372,56.5261,875629.0
2025-05-28 15:00:00,57.22,57.25,57.17,57.18,642363.0,56.536,56.5657,56.4866,56.4965,642363.0
2025-05-28 15:30:00,57.18,57.19,57.11,57.12,1006717.0,56.4965,56.5064,56.4273,56.4372,1006717.0
2025-05-29 09:30:00,57.64,57.64,57.37,57.4,1098154.0,56.951,56.951,56.6842,56.7139,1098154.0
2025-05-29 10:00:00,57.4,57.44,57.31,57.37,1469991.0,56.7139,56.7534,56.625,56.6842,1469991.0
2025-05-29 10:30:00,57.37,57.42,57.3,57.42,1138989.0,56.6842,56.7336,56.6151,56.7336,1138989.0
2025-05-29 11:00:00,57.42,57.44,57.37,57.42,1157074.0,56.7336,56.7534,56.6842,56.7336,1157074.0
2025-05-29 11:30:00,57.42,57.42,57.22,57.26,1352795.0,56.7336,56.7336,56.536,56.5756,1352795.0
2025-05-29 12:00:00,57.26,57.39,57.21,57.38,498658.0,56.5756,56.704,56.5261,56.6941,498658.0
2025-05-29 12:30:00,57.38,57.43,57.37,57.42,375165.0,56.6941,56.7435,56.6842,56.7336,375165.0
2025-05-29 13:00:00,57.42,57.45,57.35,57.36,352173.0,56.7336,56.7633,56.6645,56.6744,352173.0
2025-05-29 13:30:00,57.36,57.41,57.35,57.36,393174.0,56.6744,56.7238,56.6645,56.6744,393174.0
2025-05-29 14:00:00,57.36,57.42,57.34,57.35,282808.0,56.6744,56.7336,56.6546,56.6645,282808.0
2025-05-29 14:30:00,57.35,57.42,57.34,57.38,439709.0,56.6645,56.7336,56.6546,56.6941,439709.0
2025-05-29 15:00:00,57.38,57.43,57.35,57.4,708036.0,56.6941,56.7435,56.6645,56.7139,708036.0
2025-05-29 15:30:00,57.4,57.43,57.37,57.41,1511725.0,56.7139,56.7435,56.6842,56.7238,1511725.0
2025-05-30 09:30:00,56.91,56.93,56.63,56.64,1275113.0,56.2297,56.2495,55.9531,55.963,1275113.0
2025-05-30 10:00:00,56.64,56.8,56.63,56.8,1224773.0,55.963,56.1211,55.9531,56.1211,1224773.0
2025-05-30 10:30:00,56.8,56.85,56.72,56.73,990771.0,56.1211,56.1705,56.042,56.0519,990771.0
2025-05-30 11:00:00,56.73,56.81,56.73,56.75,1292847.0,56.0519,56.1309,56.0519,56.0716,1292847.0
2025-05-30 11:30:00,56.75,56.78,56.67,56.7,1087724.0,56.0716,56.1013,55.9926,56.0222,1087724.0
2025-05-30 12:00:00,56.7,56.74,56.48,56.51,1377537.0,56.0222,56.0618,55.8049,55.8345,1377537.0
2025-05-30 12:30:00,56.52,56.53,56.37,56.47,808948.0,55.8444,55.8543,55.6962,55.795,808948.0
2025-05-30 13:00:00,56.47,56.57,56.46,56.55,341549.0,55.795,55.8938,55.7851,55.874,341549.0
2025-05-30 13:30:00,56.55,56.61,56.55,56.57,352093.0,55.874,55.9333,55.874,55.8938,352093.0
2025-05-30 14:00:00,56.57,56.73,56.57,56.7,778862.0,55.8938,56.0519,55.8938,56.0222,778862.0
2025-05-30 14:30:00,56.7,56.73,56.67,56.71,355839.0,56.0222,56.0519,55.9926,56.0321,355839.0
2025-05-30 15:00:00,56.72,56.82,56.71,56.82,1292411.0,56.042,56.1408,56.0321,56.1408,1292411.0
2025-05-30 15:30:00,56.82,56.85,56.68,56.69,1409490.0,56.1408,56.1705,56.0025,56.0124,1409490.0
2025-06-02 09:30:00,56.92,56.99,56.8,56.81,2682898.0,56.2396,56.3088,56.1211,56.1309,2682898.0
2025-06-02 10:00:00,56.8,56.9,56.75,56.89,1531253.0,56.1211,56.2199,56.0716,56.21,1531253.0
2025-06-02 10:30:00,56.89,56.99,56.87,56.93,959681.0,56.21,56.3088,56.1902,56.2495,959681.0
2025-06-02 11:00:00,56.94,56.95,56.88,56.91,991874.0,56.2594,56.2693,56.2001,56.2297,991874.0
2025-06-02 11:30:00,56.91,56.98,56.87,56.94,529905.0,56.2297,56.2989,56.1902,56.2594,529905.0
2025-06-02 12:00:00,56.95,56.96,56.91,56.93,271192.0,56.2693,56.2791,56.2297,56.2495,271192.0
2025-06-02 12:30:00,56.93,56.96,56.9,56.96,505633.0,56.2495,56.2791,56.2199,56.2791,505633.0
2025-06-02 13:00:00,56.96,57.0,56.95,56.96,376650.0,56.2791,56.3187,56.2693,56.2791,376650.0
2025-06-02 13:30:00,56.96,57.0,56.96,56.98,190801.0,56.2791,56.3187,56.2791,56.2989,190801.0
2025-06-02 14:00:00,56.97,57.09,56.96,57.08,2454010.0,56.289,56.4076,56.2791,56.3977,2454010.0
2025-06-02 14:30:00,57.09,57.09,57.05,57.09,764164.0,56.4076,56.4076,56.3681,56.4076,764164.0
2025-06-02 15:00:00,57.09,57.13,57.08,57.12,525476.0,56.4076,56.4471,56.3977,56.4372,525476.0
2025-06-02 15:30:00,57.12,57.16,57.09,57.16,640771.0,56.4372,56.4767,56.4076,56.4767,640771.0
2025-06-03 09:30:00,57.14,57.18,57.05,57.07,394555.0,56.457,56.4965,56.3681,56.3878,394555.0
2025-06-03 10:00:00,57.08,57.19,57.02,57.19,416463.0,56.3977,56.5064,56.3384,56.5064,416463.0
2025-06-03 10:30:00,57.19,57.24,57.13,57.23,368445.0,56.5064,56.5558,56.4471,56.5459,368445.0
2025-06-03 11:00:00,57.23,57.27,57.2,57.22,252283.0,56.5459,56.5854,56.5163,56.536,252283.0
2025-06-03 11:30:00,57.22,57.28,57.21,57.28,251534.0,56.536,56.5953,56.5261,56.5953,251534.0
2025-06-03 12:00:00,57.28,57.31,57.26,57.26,331320.0,56.5953,56.625,56.5756,56.5756,331320.0
2025-06-03 12:30:00,57.26,57.3,57.25,57.28,179651.0,56.5756,56.6151,56.5657,56.5953,179651.0
2025-06-03 13:00:00,57.27,57.32,57.26,57.3,210659.0,56.5854,56.6348,56.5756,56.6151,210659.0
2025-06-03 13:30:00,57.3,57.34,57.29,57.33,813333.0,56.6151,56.6546,56.6052,56.6447,813333.0
2025-06-03 14:00:00,57.33,57.33,57.27,57.32,452036.0,56.6447,56.6447,56.5854,56.6348,452036.0
2025-06-03 14:30:00,57.32,57.33,57.3,57.33,316747.0,56.6348,56.6447,56.6151,56.6447,316747.0
2025-06-03 15:00:00,57.33,57.33,57.29,57.32,646344.0,56.6447,56.6447,56.6052,56.6348,646344.0
2025-06-03 15:30:00,57.32,57.32,57.25,57.28,1720631.0,56.6348,56.6348,56.5657,56.5953,1720631.0
2025-06-04 09:30:00,57.83,57.91,57.76,57.83,437713.0,57.1387,57.2178,57.0696,57.1387,437713.0
2025-06-04 10:00:00,57.83,57.96,57.75,57.95,578731.0,57.1387,57.2672,57.0597,57.2573,578731.0
2025-06-04 10:30:00,57.94,57.98,57.92,57.93,1355261.0,57.2474,57.2869,57.2277,57.2375,1355261.0
2025-06-04 11:00:00,57.93,57.99,57.91,57.94,2886897.0,57.2375,57.2968,57.2178,57.2474,2886897.0
2025-06-04 11:30:00,57.94,58.0,57.89,57.98,693220.0,57.2474,57.3067,57.198,57.2869,693220.0
2025-06-04 12:00:00,57.98,57.98,57.91,57.93,355882.0,57.2869,57.2869,57.2178,57.2375,355882.0
2025-06-04 12:30:00,57.93,57.98,57.92,57.98,887013.0,57.2375,57.2869,57.2277,57.2869,887013.0
2025-06-04 13:00:00,57.98,58.0,57.96,58.0,262159.0,57.2869,57.3067,57.2672,57.3067,262159.0
2025-06-04 13:30:00,58.0,58.05,57.99,58.01,285226.0,57.3067,57.3561,57.2968,57.3166,285226.0
2025-06-04 14:00:00,58.02,58.04,58.0,58.03,337247.0,57.3265,57.3462,57.3067,57.3363,337247.0
2025-06-04 14:30:00,58.02,58.03,57.98,58.0,570809.0,57.3265,57.3363,57.2869,57.3067,570809.0
2025-06-04 15:00:00,58.01,58.03,57.99,58.03,649998.0,57.3166,57.3363,57.2968,57.3363,649998.0
2025-06-04 15:30:00,58.03,58.04,57.96,57.97,1143452.0,57.3363,57.3462,57.2672,57.2771,1143452.0
2025-06-05 09:30:00,58.47,58.47,58.27,58.29,449727.0,57.7711,57.7711,57.5735,57.5932,449727.0
2025-06-05 10:00:00,58.31,58.34,58.22,58.34,208218.0,57.613,57.6426,57.5241,57.6426,208218.0
2025-06-05 10:30:00,58.34,58.49,58.23,58.48,1141699.0,57.6426,57.7908,57.534,57.781,1141699.0
2025-06-05 11:00:00,58.47,58.51,58.43,58.47,321109.0,57.7711,57.8106,57.7316,57.7711,321109.0
2025-06-05 11:30:00,58.47,58.49,58.38,58.43,353603.0,57.7711,57.7908,57.6822,57.7316,353603.0
2025-06-05 12:00:00,58.44,58.45,58.38,58.45,278530.0,57.7414,57.7513,57.6822,57.7513,278530.0
2025-06-05 12:30:00,58.44,58.46,58.27,58.3,244115.0,57.7414,57.7612,57.5735,57.6031,244115.0
2025-06-05 13:00:00,58.3,58.4,58.27,58.37,132577.0,57.6031,57.7019,57.5735,57.6723,132577.0
2025-06-05 13:30:00,58.37,58.4,58.33,58.35,151050.0,57.6723,57.7019,57.6328,57.6525,151050.0
2025-06-05 14:00:00,58.35,58.36,58.21,58.3,542317.0,57.6525,57.6624,57.5142,57.6031,542317.0
2025-06-05 14:30:00,58.3,58.34,58.28,58.29,766989.0,57.6031,57.6426,57.5834,57.5932,766989.0
2025-06-05 15:00:00,58.29,58.31,58.12,58.2,597273.0,57.5932,57.613,57.4253,57.5043,597273.0
2025-06-05 15:30:00,58.2,58.28,58.19,58.26,1072533.0,57.5043,57.5834,57.4944,57.5636,1072533.0
2025-06-06 09:30:00,58.31,58.39,58.28,58.33,1013782.0,57.613,57.692,57.5834,57.6328,1013782.0
2025-06-06 10:00:00,58.33,58.35,58.25,58.33,385042.0,57.6328,57.6525,57.5537,57.6328,385042.0
2025-06-06 10:30:00,58.33,58.35,58.25,58.27,303415.0,57.6328,57.6525,57.5537,57.5735,303415.0
2025-06-06 11:00:00,58.28,58.35,58.22,58.33,674784.0,57.5834,57.6525,57.5241,57.6328,674784.0
2025-06-06 11:30:00,58.33,58.41,58.31,58.38,323382.0,57.6328,57.7118,57.613,57.6822,323382.0
2025-06-06 12:00:00,58.38,58.4,58.34,58.36,292010.0,57.6822,57.7019,57.6426,57.6624,292010.0
2025-06-06 12:30:00,58.36,58.38,58.27,58.3,395519.0,57.6624,57.6822,57.5735,57.6031,395519.0
2025-06-06 13:00:00,58.3,58.36,58.29,58.35,184065.0,57.6031,57.6624,57.5932,57.6525,184065.0
2025-06-06 13:30:00,58.35,58.36,58.33,58.35,188464.0,57.6525,57.6624,57.6328,57.6525,188464.0
2025-06-06 14:00:00,58.36,58.43,58.35,58.41,296816.0,57.6624,57.7316,57.6525,57.7118,296816.0
2025-06-06 14:30:00,58.42,58.51,58.41,58.47,506824.0,57.7217,57.8106,57.7118,57.7711,506824.0
2025-06-06 15:00:00,58.47,58.49,58.45,58.46,262945.0,57.7711,57.7908,57.7513,57.7612,262945.0
2025-06-06 15:30:00,58.46,58.5,58.45,58.48,606024.0,57.7612,57.8007,57.7513,57.781,606024.0
2025-06-09 09:30:00,58.75,58.8,58.71,58.72,288831.0,58.0477,58.0971,58.0082,58.0181,288831.0
2025-06-09 10:00:00,58.73,58.85,58.71,58.83,295530.0,58.028,58.1465,58.0082,58.1268,295530.0
2025-06-09 10:30:00,58.84,58.89,58.83,58.87,649351.0,58.1367,58.1861,58.1268,58.1663,649351.0
2025-06-09 11:00:00,58.87,58.95,58.87,58.93,242165.0,58.1663,58.2454,58.1663,58.2256,242165.0
2025-06-09 11:30:00,58.94,58.95,58.91,58.93,240411.0,58.2355,58.2454,58.2058,58.2256,240411.0
2025-06-09 12:00:00,58.92,58.94,58.89,58.93,207779.0,58.2157,58.2355,58.1861,58.2256,207779.0
2025-06-09 12:30:00,58.93,59.02,58.92,58.99,144761.0,58.2256,58.3145,58.2157,58.2849,144761.0
2025-06-09 13:00:00,58.98,59.03,58.97,59.01,201822.0,58.275,58.3244,58.2651,58.3046,201822.0
2025-06-09 13:30:00,59.01,59.03,58.99,59.0,151633.0,58.3046,58.3244,58.2849,58.2948,151633.0
2025-06-09 14:00:00,59.01,59.04,59.0,59.02,302635.0,58.3046,58.3343,58.2948,58.3145,302635.0
2025-06-09 14:30:00,59.03,59.04,58.99,59.03,256831.0,58.3244,58.3343,58.2849,58.3244,256831.0
2025-06-09 15:00:00,59.03,59.04,58.99,59.01,378097.0,58.3244,58.3343,58.2849,58.3046,378097.0
2025-06-09 15:30:00,59.01,59.01,58.92,58.93,1303708.0,58.3046,58.3046,58.2157,58.2256,1303708.0
2025-06-10 09:30:00,59.24,59.27,59.16,59.26,436975.0,58.5319,58.5615,58.4528,58.5516,436975.0
2025-06-10 10:00:00,59.25,59.29,59.2,59.23,208002.0,58.5418,58.5813,58.4924,58.522,208002.0
2025-06-10 10:30:00,59.23,59.23,59.13,59.15,245147.0,58.522,58.522,58.4232,58.443,245147.0
2025-06-10 11:00:00,59.16,59.17,59.12,59.12,1129461.0,58.4528,58.4627,58.4133,58.4133,1129461.0
2025-06-10 11:30:00,59.12,59.13,59.02,59.11,392301.0,58.4133,58.4232,58.3145,58.4034,392301.0
2025-06-10 12:00:00,59.11,59.17,59.1,59.17,237425.0,58.4034,58.4627,58.3936,58.4627,237425.0
2025-06-10 12:30:00,59.17,59.21,59.15,59.2,138068.0,58.4627,58.5022,58.443,58.4924,138068.0
2025-06-10 13:00:00,59.19,59.22,59.16,59.18,352320.0,58.4825,58.5121,58.4528,58.4726,352320.0
2025-06-10 13:30:00,59.17,59.21,59.16,59.18,247226.0,58.4627,58.5022,58.4528,58.4726,247226.0
2025-06-10 14:00:00,59.18,59.21,59.13,59.21,437681.0,58.4726,58.5022,58.4232,58.5022,437681.0
2025-06-10 14:30:00,59.21,59.29,59.2,59.29,374673.0,58.5022,58.5813,58.4924,58.5813,374673.0
2025-06-10 15:00:00,59.29,59.35,59.28,59.33,598315.0,58.5813,58.6406,58.5714,58.6208,598315.0
2025-06-10 15:30:00,59.33,59.34,59.28,59.32,1311176.0,58.6208,58.6307,58.5714,58.6109,1311176.0
2025-06-11 09:30:00,59.59,59.63,59.48,59.61,522900.0,58.8777,58.9172,58.769,58.8975,522900.0
2025-06-11 10:00:00,59.61,59.72,59.6,59.68,369891.0,58.8975,59.0061,58.8876,58.9666,369891.0
2025-06-11 10:30:00,59.67,59.73,59.64,59.71,306033.0,58.9567,59.016,58.9271,58.9963,306033.0
2025-06-11 11:00:00,59.7,59.73,59.62,59.7,679746.0,58.9864,59.016,58.9073,58.9864,679746.0
2025-06-11 11:30:00,59.7,59.75,59.67,59.74,195152.0,58.9864,59.0358,58.9567,59.0259,195152.0
2025-06-11 12:00:00,59.74,59.77,59.63,59.69,335302.0,59.0259,59.0555,58.9172,58.9765,335302.0
2025-06-11 12:30:00,59.7,59.72,59.66,59.7,246944.0,58.9864,59.0061,58.9469,58.9864,246944.0
2025-06-11 13:00:00,59.7,59.76,59.69,59.75,263627.0,58.9864,59.0457,58.9765,59.0358,263627.0
2025-06-11 13:30:00,59.74,59.74,59.68,59.68,278514.0,59.0259,59.0259,58.9666,58.9666,278514.0
2025-06-11 14:00:00,59.68,59.7,59.54,59.58,577324.0,58.9666,58.9864,58.8283,58.8678,577324.0
2025-06-11 14:30:00,59.57,59.64,59.54,59.59,568328.0,58.8579,58.9271,58.8283,58.8777,568328.0
2025-06-11 15:00:00,59.59,59.6,59.51,59.53,706707.0,58.8777,58.8876,58.7987,58.8184,706707.0
2025-06-11 15:30:00,59.54,59.6,59.5,59.6,929679.0,58.8283,58.8876,58.7888,58.8876,929679.0
2025-06-12 09:30:00,59.53,59.65,59.46,59.57,853260.0,58.8184,58.937,58.7493,58.8579,853260.0
2025-06-12 10:00:00,59.57,59.71,59.56,59.67,837330.0,58.8579,58.9963,58.8481,58.9567,837330.0
2025-06-12 10:30:00,59.67,59.69,59.64,59.65,954632.0,58.9567,58.9765,58.9271,58.937,954632.0
2025-06-12 11:00:00,59.65,59.68,59.56,59.59,771446.0,58.937,58.9666,58.8481,58.8777,771446.0
2025-06-12 11:30:00,59.59,59.62,59.56,59.62,687981.0,58.8777,58.9073,58.8481,58.9073,687981.0
2025-06-12 12:00:00,59.62,59.67,59.6,59.66,1178687.0,58.9073,58.9567,58.8876,58.9469,1178687.0
2025-06-12 12:30:00,59.65,59.67,59.59,59.6,755535.0,58.937,58.9567,58.8777,58.8876,755535.0
2025-06-12 13:00:00,59.6,59.64,59.56,59.58,3217355.0,58.8876,58.9271,58.8481,58.8678,3217355.0
2025-06-12 13:30:00,59.58,59.65,59.57,59.62,663251.0,58.8678,58.937,58.8579,58.9073,663251.0
2025-06-12 14:00:00,59.62,59.65,59.6,59.65,633108.0,58.9073,58.937,58.8876,58.937,633108.0
2025-06-12 14:30:00,59.64,59.66,59.61,59.66,776860.0,58.9271,58.9469,58.8975,58.9469,776860.0
2025-06-12 15:00:00,59.65,59.66,59.62,59.63,1129602.0,58.937,58.9469,58.9073,58.9172,1129602.0
2025-06-12 15:30:00,59.63,59.67,59.6,59.67,2867129.0,58.9172,58.9567,58.8876,58.9567,2867129.0
2025-06-13 09:30:00,58.61,58.76,58.54,58.65,1506647.0,57.9094,58.0576,57.8403,57.9489,1506647.0
2025-06-13 10:00:00,58.66,58.72,58.64,58.66,834180.0,57.9588,58.0181,57.9391,57.9588,834180.0
2025-06-13 10:30:00,58.65,58.78,58.64,58.77,545033.0,57.9489,58.0774,57.9391,58.0675,545033.0
2025-06-13 11:00:00,58.77,58.9,58.75,58.9,779475.0,58.0675,58.1959,58.0477,58.1959,779475.0
2025-06-13 11:30:00,58.89,58.95,58.88,58.91,840168.0,58.1861,58.2454,58.1762,58.2058,840168.0
2025-06-13 12:00:00,58.91,58.96,58.89,58.91,702741.0,58.2058,58.2552,58.1861,58.2058,702741.0
2025-06-13 12:30:00,58.92,58.94,58.87,58.91,645553.0,58.2157,58.2355,58.1663,58.2058,645553.0
2025-06-13 13:00:00,58.91,58.92,58.8,58.8,619742.0,58.2058,58.2157,58.0971,58.0971,619742.0
2025-06-13 13:30:00,58.8,58.81,58.75,58.8,476862.0,58.0971,58.107,58.0477,58.0971,476862.0
2025-06-13 14:00:00,58.8,58.81,58.63,58.64,1469575.0,58.0971,58.107,57.9292,57.9391,1469575.0
2025-06-13 14:30:00,58.64,58.65,58.57,58.65,1063167.0,57.9391,57.9489,57.8699,57.9489,1063167.0
2025-06-13 15:00:00,58.65,58.67,58.59,58.61,827165.0,57.9489,57.9687,57.8897,57.9094,827165.0
2025-06-13 15:30:00,58.61,58.72,58.58,58.72,1718623.0,57.9094,58.0181,57.8798,58.0181,1718623.0
2025-06-16 09:30:00,58.67,58.87,58.67,58.87,990178.0,58.67,58.87,58.67,58.87,990178.0
2025-06-16 10:00:00,58.87,58.97,58.86,58.96,586521.0,58.87,58.97,58.86,58.96,586521.0
2025-06-16 10:30:00,58.96,59.02,58.91,58.93,699090.0,58.96,59.02,58.91,58.93,699090.0
2025-06-16 11:00:00,58.93,58.95,58.86,58.88,709410.0,58.93,58.95,58.86,58.88,709410.0
2025-06-16 11:30:00,58.89,58.9,58.82,58.86,773843.0,58.89,58.9,58.82,58.86,773843.0
2025-06-16 12:00:00,58.87,58.91,58.84,58.87,535234.0,58.87,58.91,58.84,58.87,535234.0
2025-06-16 12:30:00,58.87,58.88,58.81,58.83,641014.0,58.87,58.88,58.81,58.83,641014.0
2025-06-16 13:00:00,58.83,58.84,58.77,58.83,518236.0,58.83,58.84,58.77,58.83,518236.0
2025-06-16 13:30:00,58.83,58.85,58.77,58.78,633971.0,58.83,58.85,58.77,58.78,633971.0
2025-06-16 14:00:00,58.77,58.8,58.76,58.77,457207.0,58.77,58.8,58.76,58.77,457207.0
2025-06-16 14:30:00,58.77,58.78,58.72,58.72,420591.0,58.77,58.78,58.72,58.72,420591.0
2025-06-16 15:00:00,58.73,58.73,58.68,58.7,684576.0,58.73,58.73,58.68,58.7,684576.0
2025-06-16 15:30:00,58.7,58.71,58.64,58.67,1783871.0,58.7,58.71,58.64,58.67,1783871.0
2025-06-17 09:30:00,58.32,58.37,58.27,58.37,591181.0,58.32,58.37,58.27,58.37,591181.0
2025-06-17 10:00:00,58.38,58.39,58.27,58.3,290620.0,58.38,58.39,58.27,58.3,290620.0
2025-06-17 10:30:00,58.3,58.31,58.16,58.19,715715.0,58.3,58.31,58.16,58.19,715715.0
2025-06-17 11:00:00,58.19,58.31,58.18,58.22,600765.0,58.19,58.31,58.18,58.22,600765.0
2025-06-17 11:30:00,58.22,58.28,58.21,58.27,775311.0,58.22,58.28,58.21,58.27,775311.0
2025-06-17 12:00:00,58.27,58.32,58.26,58.27,1151165.0,58.27,58.32,58.26,58.27,1151165.0
2025-06-17 12:30:00,58.27,58.28,58.08,58.1,1066797.0,58.27,58.28,58.08,58.1,1066797.0
2025-06-17 13:00:00,58.1,58.12,58.0,58.0,706756.0,58.1,58.12,58.0,58.0,706756.0
2025-06-17 13:30:00,58.01,58.07,57.89,57.92,618191.0,58.01,58.07,57.89,57.92,618191.0
2025-06-17 14:00:00,57.91,57.94,57.88,57.89,680623.0,57.91,57.94,57.88,57.89,680623.0
2025-06-17 14:30:00,57.89,57.94,57.85,57.93,663085.0,57.89,57.94,57.85,57.93,663085.0
2025-06-17 15:00:00,57.93,57.95,57.9,57.94,612845.0,57.93,57.95,57.9,57.94,612845.0
2025-06-17 15:30:00,57.94,57.96,57.9,57.93,1368366.0,57.94,57.96,57.9,57.93,1368366.0
2025-06-18 09:30:00,57.96,57.98,57.85,57.91,915429.0,57.96,57.98,57.85,57.91,915429.0
2025-06-18 10:00:00,57.9,58.13,57.89,58.1,1089534.0,57.9,58.13,57.89,58.1,1089534.0
2025-06-18 10:30:00,58.1,58.13,58.07,58.11,1208548.0,58.1,58.13,58.07,58.11,1208548.0
2025-06-18 11:00:00,58.11,58.13,58.05,58.1,761445.0,58.11,58.13,58.05,58.1,761445.0
2025-06-18 11:30:00,58.1,58.12,58.05,58.05,761596.0,58.1,58.12,58.05,58.05,761596.0
2025-06-18 12:00:00,58.05,58.09,58.03,58.04,466058.0,58.05,58.09,58.03,58.04,466058.0
2025-06-18 12:30:00,58.03,58.06,58.02,58.03,495813.0,58.03,58.06,58.02,58.03,495813.0
2025-06-18 13:00:00,58.03,58.06,57.98,57.98,389260.0,58.03,58.06,57.98,57.98,389260.0
2025-06-18 13:30:00,57.99,58.04,57.94,58.03,411384.0,57.99,58.04,57.94,58.03,411384.0
2025-06-18 14:00:00,58.04,58.2,57.98,58.07,1100608.0,58.04,58.2,57.98,58.07,1100608.0
2025-06-18 14:30:00,58.07,58.13,57.86,57.87,1693548.0,58.07,58.13,57.86,57.87,1693548.0
2025-06-18 15:00:00,57.87,57.99,57.83,57.86,1766150.0,57.87,57.99,57.83,57.86,1766150.0
2025-06-18 15:30:00,57.87,57.97,57.85,57.95,1976910.0,57.87,57.97,57.85,57.95,1976910.0
2025-06-20 09:30:00,58.1,58.12,57.93,57.94,1145101.0,58.1,58.12,57.93,57.94,1145101.0
2025-06-20 10:00:00,57.94,57.96,57.74,57.81,1206865.0,57.94,57.96,57.74,57.81,1206865.0
2025-06-20 10:30:00,57.81,57.83,57.58,57.6,1405584.0,57.81,57.83,57.58,57.6,1405584.0
2025-06-20 11:00:00,57.59,57.67,57.54,57.62,510186.0,57.59,57.67,57.54,57.62,510186.0
2025-06-20 11:30:00,57.62,57.71,57.6,57.61,545256.0,57.62,57.71,57.6,57.61,545256.0
2025-06-20 12:00:00,57.61,57.72,57.6,57.69,429793.0,57.61,57.72,57.6,57.69,429793.0
2025-06-20 12:30:00,57.7,57.74,57.68,57.71,446531.0,57.7,57.74,57.68,57.71,446531.0
2025-06-20 13:00:00,57.7,57.74,57.59,57.6,649023.0,57.7,57.74,57.59,57.6,649023.0
2025-06-20 13:30:00,57.59,57.64,57.55,57.64,415228.0,57.59,57.64,57.55,57.64,415228.0
2025-06-20 14:00:00,57.64,57.7,57.63,57.68,413174.0,57.64,57.7,57.63,57.68,413174.0
2025-06-20 14:30:00,57.69,57.7,57.61,57.62,563956.0,57.69,57.7,57.61,57.62,563956.0
2025-06-20 15:00:00,57.62,57.63,57.57,57.59,565175.0,57.62,57.63,57.57,57.59,565175.0
2025-06-20 15:30:00,57.59,57.6,57.52,57.57,653993.0,57.59,57.6,57.52,57.57,653993.0