date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-12-03 14:30:00,48.93,48.94,48.93,48.93,900.0,27.007,27.0125,27.007,27.007,900.0
2014-12-03 15:00:00,49.01,49.01,49.01,49.01,1700.0,27.0512,27.0512,27.0512,27.0512,1700.0
2014-12-03 15:30:00,48.94,48.95,48.94,48.94,100.0,27.0125,27.018,27.0125,27.0125,100.0
2014-12-04 09:30:00,49.03,49.03,49.03,49.03,500.0,27.0622,27.0622,27.0622,27.0622,500.0
2014-12-04 10:00:00,49.0,49.0,48.94,48.94,300.0,27.0456,27.0456,27.0125,27.0125,300.0
2014-12-04 10:30:00,48.99,48.99,48.97,48.97,600.0,27.0401,27.0401,27.0291,27.0291,600.0
2014-12-04 11:00:00,48.97,48.97,48.96,48.97,3500.0,27.0291,27.0291,27.0236,27.0291,3500.0
2014-12-04 11:30:00,48.95,48.95,48.93,48.93,600.0,27.018,27.018,27.007,27.007,600.0
2014-12-04 12:00:00,48.94,48.95,48.94,48.95,700.0,27.0125,27.018,27.0125,27.018,700.0
2014-12-04 12:30:00,48.95,48.95,48.95,48.95,100.0,27.018,27.018,27.018,27.018,100.0
2014-12-04 13:00:00,48.95,48.95,48.9,48.9,400.0,27.018,27.018,26.9904,26.9904,400.0
2014-12-04 13:30:00,48.9,48.9,48.9,48.9,0.0,26.9904,26.9904,26.9904,26.9904,0.0
2014-12-04 14:00:00,48.9,48.9,48.9,48.9,0.0,26.9904,26.9904,26.9904,26.9904,0.0
2014-12-04 14:30:00,48.9,48.9,48.9,48.9,0.0,26.9904,26.9904,26.9904,26.9904,0.0
2014-12-04 15:00:00,48.9,48.95,48.86,48.86,1400.0,26.9904,27.018,26.9684,26.9684,1400.0
2014-12-04 15:30:00,48.87,48.87,48.86,48.87,5200.0,26.9739,26.9739,26.9684,26.9739,5200.0
2014-12-05 09:30:00,48.87,48.87,48.87,48.87,500.0,26.9739,26.9739,26.9739,26.9739,500.0
2014-12-05 10:00:00,48.85,48.85,48.85,48.85,1400.0,26.9629,26.9629,26.9629,26.9629,1400.0
2014-12-05 10:30:00,48.95,49.03,48.94,49.02,3000.0,27.018,27.0622,27.0125,27.0567,3000.0
2014-12-05 11:00:00,48.97,49.02,48.96,49.01,900.0,27.0291,27.0567,27.0236,27.0512,900.0
2014-12-05 11:30:00,48.95,48.95,48.85,48.94,1000.0,27.018,27.018,26.9629,27.0125,1000.0
2014-12-05 12:00:00,48.95,48.95,48.95,48.95,1200.0,27.018,27.018,27.018,27.018,1200.0
2014-12-05 12:30:00,48.94,48.98,48.94,48.98,600.0,27.0125,27.0346,27.0125,27.0346,600.0
2014-12-05 13:00:00,48.81,48.82,48.81,48.81,500.0,26.9408,26.9463,26.9408,26.9408,500.0
2014-12-05 13:30:00,48.74,48.74,48.74,48.74,100.0,26.9021,26.9021,26.9021,26.9021,100.0
2014-12-05 14:00:00,48.74,48.74,48.74,48.74,0.0,26.9021,26.9021,26.9021,26.9021,0.0
2014-12-05 14:30:00,48.8,48.86,48.74,48.86,500.0,26.9353,26.9684,26.9021,26.9684,500.0
2014-12-05 15:00:00,48.73,48.74,48.73,48.73,200.0,26.8966,26.9021,26.8966,26.8966,200.0
2014-12-05 15:30:00,48.8,48.8,48.79,48.8,400.0,26.9353,26.9353,26.9297,26.9353,400.0
2014-12-08 09:30:00,48.74,48.74,48.73,48.74,100.0,26.9021,26.9021,26.8966,26.9021,100.0
2014-12-08 10:00:00,48.71,48.71,48.68,48.68,1100.0,26.8856,26.8856,26.869,26.869,1100.0
2014-12-08 10:30:00,48.68,48.68,48.66,48.66,1300.0,26.869,26.869,26.858,26.858,1300.0
2014-12-08 11:00:00,48.66,48.68,48.66,48.66,1900.0,26.858,26.869,26.858,26.858,1900.0
2014-12-08 11:30:00,48.66,48.69,48.65,48.65,1800.0,26.858,26.8745,26.8525,26.8525,1800.0
2014-12-08 12:00:00,48.65,48.67,48.64,48.64,1100.0,26.8525,26.8635,26.8469,26.8469,1100.0
2014-12-08 12:30:00,48.63,48.65,48.63,48.65,1300.0,26.8414,26.8525,26.8414,26.8525,1300.0
2014-12-08 13:00:00,48.65,48.65,48.63,48.63,1000.0,26.8525,26.8525,26.8414,26.8414,1000.0
2014-12-08 13:30:00,48.63,48.7,48.61,48.63,3500.0,26.8414,26.8801,26.8304,26.8414,3500.0
2014-12-08 14:00:00,48.63,48.63,48.6,48.61,3300.0,26.8414,26.8414,26.8249,26.8304,3300.0
2014-12-08 14:30:00,48.62,48.73,48.11,48.59,3800.0,26.8359,26.8966,26.5544,26.8193,3800.0
2014-12-08 15:00:00,48.59,48.6,48.59,48.6,3500.0,26.8193,26.8249,26.8193,26.8249,3500.0
2014-12-08 15:30:00,48.59,48.65,48.59,48.59,4300.0,26.8193,26.8525,26.8193,26.8193,4300.0
2014-12-09 09:30:00,48.68,48.68,48.66,48.66,1000.0,26.869,26.869,26.858,26.858,1000.0
2014-12-09 10:00:00,48.7,48.7,48.49,48.49,900.0,26.8801,26.8801,26.7641,26.7641,900.0
2014-12-09 10:30:00,48.49,48.49,48.49,48.49,0.0,26.7641,26.7641,26.7641,26.7641,0.0
2014-12-09 11:00:00,48.69,48.7,48.49,48.49,600.0,26.8745,26.8801,26.7641,26.7641,600.0
2014-12-09 11:30:00,48.49,48.49,48.49,48.49,0.0,26.7641,26.7641,26.7641,26.7641,0.0
2014-12-09 12:00:00,48.66,48.66,48.65,48.66,300.0,26.858,26.858,26.8525,26.858,300.0
2014-12-09 12:30:00,48.7,48.85,48.68,48.69,5100.0,26.8801,26.9629,26.869,26.8745,5100.0
2014-12-09 13:00:00,48.65,48.65,48.64,48.64,1000.0,26.8525,26.8525,26.8469,26.8469,1000.0
2014-12-09 13:30:00,48.63,48.65,48.61,48.62,3000.0,26.8414,26.8525,26.8304,26.8359,3000.0
2014-12-09 14:00:00,48.64,48.65,48.64,48.65,200.0,26.8469,26.8525,26.8469,26.8525,200.0
2014-12-09 14:30:00,48.65,48.65,48.65,48.65,0.0,26.8525,26.8525,26.8525,26.8525,0.0
2014-12-09 15:00:00,48.5,48.65,48.5,48.65,56100.0,26.7697,26.8525,26.7697,26.8525,56100.0
2014-12-09 15:30:00,48.59,48.66,48.58,48.6,600.0,26.8193,26.858,26.8138,26.8249,600.0
2014-12-10 09:30:00,48.43,48.58,48.4,48.4,1600.0,26.731,26.8138,26.7145,26.7145,1600.0
2014-12-10 10:00:00,48.4,48.4,48.39,48.4,1000.0,26.7145,26.7145,26.709,26.7145,1000.0
2014-12-10 10:30:00,48.39,48.72,48.0,48.39,1700.0,26.709,26.8911,26.4937,26.709,1700.0
2014-12-10 11:00:00,48.39,48.4,48.38,48.38,900.0,26.709,26.7145,26.7034,26.7034,900.0
2014-12-10 11:30:00,48.38,48.38,48.37,48.38,2000.0,26.7034,26.7034,26.6979,26.7034,2000.0
2014-12-10 12:00:00,48.38,48.38,48.32,48.32,2000.0,26.7034,26.7034,26.6703,26.6703,2000.0
2014-12-10 12:30:00,48.32,48.33,48.32,48.33,1000.0,26.6703,26.6758,26.6703,26.6758,1000.0
2014-12-10 13:00:00,48.33,48.33,48.32,48.33,1000.0,26.6758,26.6758,26.6703,26.6758,1000.0
2014-12-10 13:30:00,48.33,48.33,48.3,48.3,900.0,26.6758,26.6758,26.6593,26.6593,900.0
2014-12-10 14:00:00,48.3,48.3,48.16,48.17,5000.0,26.6593,26.6593,26.582,26.5875,5000.0
2014-12-10 14:30:00,48.17,48.31,48.0,48.0,6300.0,26.5875,26.6648,26.4937,26.4937,6300.0
2014-12-10 15:00:00,48.07,48.14,48.07,48.09,1300.0,26.5323,26.571,26.5323,26.5434,1300.0
2014-12-10 15:30:00,48.14,48.28,48.04,48.05,3700.0,26.571,26.6482,26.5158,26.5213,3700.0
2014-12-11 09:30:00,48.23,48.23,48.03,48.05,3600.0,26.6206,26.6206,26.5103,26.5213,3600.0
2014-12-11 10:00:00,48.05,48.07,48.05,48.07,2000.0,26.5213,26.5323,26.5213,26.5323,2000.0
2014-12-11 10:30:00,48.08,48.2,48.06,48.06,1700.0,26.5378,26.6041,26.5268,26.5268,1700.0
2014-12-11 11:00:00,48.07,48.19,48.04,48.05,2100.0,26.5323,26.5986,26.5158,26.5213,2100.0
2014-12-11 11:30:00,48.05,48.12,48.05,48.06,2200.0,26.5213,26.5599,26.5213,26.5268,2200.0
2014-12-11 12:00:00,48.06,48.12,48.05,48.05,1700.0,26.5268,26.5599,26.5213,26.5213,1700.0
2014-12-11 12:30:00,48.05,48.08,48.0,48.05,8500.0,26.5213,26.5378,26.4937,26.5213,8500.0
2014-12-11 13:00:00,48.05,48.09,48.04,48.05,1800.0,26.5213,26.5434,26.5158,26.5213,1800.0
2014-12-11 13:30:00,48.05,48.08,47.99,47.99,14200.0,26.5213,26.5378,26.4882,26.4882,14200.0
2014-12-11 14:00:00,47.98,48.08,47.97,47.97,2300.0,26.4827,26.5378,26.4771,26.4771,2300.0
2014-12-11 14:30:00,47.97,48.05,47.95,47.95,4100.0,26.4771,26.5213,26.4661,26.4661,4100.0
2014-12-11 15:00:00,47.91,48.07,47.91,47.92,1600.0,26.444,26.5323,26.444,26.4495,1600.0
2014-12-11 15:30:00,47.93,47.93,47.9,47.93,2100.0,26.4551,26.4551,26.4385,26.4551,2100.0
2014-12-12 09:30:00,47.98,47.98,47.67,47.7,5400.0,26.4827,26.4827,26.3115,26.3281,5400.0
2014-12-12 10:00:00,47.69,47.69,47.67,47.67,3500.0,26.3226,26.3226,26.3115,26.3115,3500.0
2014-12-12 10:30:00,47.68,47.7,47.61,47.61,4300.0,26.3171,26.3281,26.2784,26.2784,4300.0
2014-12-12 11:00:00,47.61,47.62,47.55,47.55,8800.0,26.2784,26.284,26.2453,26.2453,8800.0
2014-12-12 11:30:00,47.56,47.61,47.33,47.55,2900.0,26.2508,26.2784,26.1239,26.2453,2900.0
2014-12-12 12:00:00,47.55,47.56,47.35,47.38,4600.0,26.2453,26.2508,26.1349,26.1515,4600.0
2014-12-12 12:30:00,47.38,47.61,47.38,47.57,8500.0,26.1515,26.2784,26.1515,26.2564,8500.0
2014-12-12 13:00:00,47.57,47.61,47.56,47.58,10200.0,26.2564,26.2784,26.2508,26.2619,10200.0
2014-12-12 13:30:00,47.58,47.61,47.47,47.47,19000.0,26.2619,26.2784,26.2012,26.2012,19000.0
2014-12-12 14:00:00,47.49,47.49,47.47,47.47,2800.0,26.2122,26.2122,26.2012,26.2012,2800.0
2014-12-12 14:30:00,47.46,47.59,47.46,47.48,9100.0,26.1956,26.2674,26.1956,26.2067,9100.0
2014-12-12 15:00:00,47.48,47.56,47.41,47.47,10600.0,26.2067,26.2508,26.168,26.2012,10600.0
2014-12-12 15:30:00,47.45,47.46,47.26,47.42,5600.0,26.1901,26.1956,26.0852,26.1736,5600.0
2014-12-15 09:30:00,47.54,47.54,47.36,47.41,6500.0,26.2398,26.2398,26.1404,26.168,6500.0
2014-12-15 10:00:00,47.41,47.41,47.41,47.41,0.0,26.168,26.168,26.168,26.168,0.0
2014-12-15 10:30:00,47.38,47.38,47.29,47.34,1200.0,26.1515,26.1515,26.1018,26.1294,1200.0
2014-12-15 11:00:00,47.32,47.5,47.32,47.33,4900.0,26.1184,26.2177,26.1184,26.1239,4900.0
2014-12-15 11:30:00,47.4,47.4,47.35,47.36,4100.0,26.1625,26.1625,26.1349,26.1404,4100.0
2014-12-15 12:00:00,47.33,47.33,47.31,47.31,300.0,26.1239,26.1239,26.1128,26.1128,300.0
2014-12-15 12:30:00,47.31,47.31,47.31,47.31,0.0,26.1128,26.1128,26.1128,26.1128,0.0
2014-12-15 13:00:00,47.35,47.48,47.32,47.33,6800.0,26.1349,26.2067,26.1184,26.1239,6800.0
2014-12-15 13:30:00,47.38,47.39,47.38,47.38,200.0,26.1515,26.157,26.1515,26.1515,200.0
2014-12-15 14:00:00,47.38,47.38,47.38,47.38,0.0,26.1515,26.1515,26.1515,26.1515,0.0
2014-12-15 14:30:00,47.36,47.37,47.36,47.36,700.0,26.1404,26.146,26.1404,26.1404,700.0
2014-12-15 15:00:00,47.4,47.4,47.38,47.38,300.0,26.1625,26.1625,26.1515,26.1515,300.0
2014-12-15 15:30:00,47.34,47.37,47.34,47.37,700.0,26.1294,26.146,26.1294,26.146,700.0
2014-12-16 09:30:00,47.08,47.08,47.04,47.07,2900.0,25.9859,25.9859,25.9638,25.9804,2900.0
2014-12-16 10:00:00,47.07,47.07,47.03,47.05,26100.0,25.9804,25.9804,25.9583,25.9693,26100.0
2014-12-16 10:30:00,47.05,47.09,47.05,47.05,13300.0,25.9693,25.9914,25.9693,25.9693,13300.0
2014-12-16 11:00:00,47.09,47.68,47.04,47.5,20900.0,25.9914,26.3171,25.9638,26.2177,20900.0
2014-12-16 11:30:00,47.54,47.54,47.44,47.44,6700.0,26.2398,26.2398,26.1846,26.1846,6700.0
2014-12-16 12:00:00,47.59,47.59,47.49,47.49,400.0,26.2674,26.2674,26.2122,26.2122,400.0
2014-12-16 12:30:00,47.49,47.49,47.49,47.49,0.0,26.2122,26.2122,26.2122,26.2122,0.0
2014-12-16 13:00:00,47.45,47.45,47.27,47.43,1000.0,26.1901,26.1901,26.0908,26.1791,1000.0
2014-12-16 13:30:00,47.27,47.51,47.27,47.3,4300.0,26.0908,26.2232,26.0908,26.1073,4300.0
2014-12-16 14:00:00,47.36,47.36,47.32,47.32,2700.0,26.1404,26.1404,26.1184,26.1184,2700.0
2014-12-16 14:30:00,47.28,47.29,47.28,47.28,400.0,26.0963,26.1018,26.0963,26.0963,400.0
2014-12-16 15:00:00,47.28,47.49,47.25,47.25,2900.0,26.0963,26.2122,26.0797,26.0797,2900.0
2014-12-16 15:30:00,47.25,47.27,47.24,47.24,2100.0,26.0797,26.0908,26.0742,26.0742,2100.0
2014-12-17 09:30:00,47.48,47.48,47.32,47.32,1800.0,26.2067,26.2067,26.1184,26.1184,1800.0
2014-12-17 10:00:00,47.39,47.39,47.38,47.39,900.0,26.157,26.157,26.1515,26.157,900.0
2014-12-17 10:30:00,47.39,47.39,47.39,47.39,100.0,26.157,26.157,26.157,26.157,100.0
2014-12-17 11:00:00,47.5,47.5,47.42,47.42,1000.0,26.2177,26.2177,26.1736,26.1736,1000.0
2014-12-17 11:30:00,47.49,47.49,47.49,47.49,200.0,26.2122,26.2122,26.2122,26.2122,200.0
2014-12-17 12:00:00,47.49,47.6,47.49,47.59,400.0,26.2122,26.2729,26.2122,26.2674,400.0
2014-12-17 12:30:00,47.59,47.59,47.59,47.59,0.0,26.2674,26.2674,26.2674,26.2674,0.0
2014-12-17 13:00:00,47.71,47.72,47.71,47.71,500.0,26.3336,26.3391,26.3336,26.3336,500.0
2014-12-17 13:30:00,47.71,47.71,47.71,47.71,0.0,26.3336,26.3336,26.3336,26.3336,0.0
2014-12-17 14:00:00,47.66,47.85,47.66,47.85,500.0,26.306,26.4109,26.306,26.4109,500.0
2014-12-17 14:30:00,47.85,47.85,47.85,47.85,0.0,26.4109,26.4109,26.4109,26.4109,0.0
2014-12-17 15:00:00,47.71,47.71,47.62,47.62,600.0,26.3336,26.3336,26.284,26.284,600.0
2014-12-17 15:30:00,47.69,47.75,47.65,47.65,1300.0,26.3226,26.3557,26.3005,26.3005,1300.0
2014-12-18 09:30:00,48.1,48.1,48.1,48.1,600.0,26.5489,26.5489,26.5489,26.5489,600.0
2014-12-18 10:00:00,48.06,48.06,48.05,48.05,500.0,26.5268,26.5268,26.5213,26.5213,500.0
2014-12-18 10:30:00,48.04,48.18,48.03,48.17,19100.0,26.5158,26.593,26.5103,26.5875,19100.0
2014-12-18 11:00:00,48.12,48.13,48.12,48.13,1600.0,26.5599,26.5654,26.5599,26.5654,1600.0
2014-12-18 11:30:00,48.12,48.19,48.12,48.19,3200.0,26.5599,26.5986,26.5599,26.5986,3200.0
2014-12-18 12:00:00,48.15,48.15,48.08,48.08,2000.0,26.5765,26.5765,26.5378,26.5378,2000.0
2014-12-18 12:30:00,48.2,48.2,48.2,48.2,100.0,26.6041,26.6041,26.6041,26.6041,100.0
2014-12-18 13:00:00,48.2,48.2,48.2,48.2,0.0,26.6041,26.6041,26.6041,26.6041,0.0
2014-12-18 13:30:00,48.2,48.2,48.19,48.2,400.0,26.6041,26.6041,26.5986,26.6041,400.0
2014-12-18 14:00:00,48.16,48.24,48.16,48.22,6700.0,26.582,26.6262,26.582,26.6151,6700.0
2014-12-18 14:30:00,48.16,48.24,48.16,48.23,5100.0,26.582,26.6262,26.582,26.6206,5100.0
2014-12-18 15:00:00,48.22,48.22,48.15,48.15,1600.0,26.6151,26.6151,26.5765,26.5765,1600.0
2014-12-18 15:30:00,48.22,48.28,48.17,48.17,1800.0,26.6151,26.6482,26.5875,26.5875,1800.0
2014-12-19 09:30:00,48.47,48.47,48.38,48.38,500.0,26.7531,26.7531,26.7034,26.7034,500.0
2014-12-19 10:00:00,48.46,48.47,48.3,48.3,5000.0,26.7476,26.7531,26.6593,26.6593,5000.0
2014-12-19 10:30:00,48.46,48.46,48.45,48.46,4400.0,26.7476,26.7476,26.7421,26.7476,4400.0
2014-12-19 11:00:00,48.46,48.46,48.46,48.46,0.0,26.7476,26.7476,26.7476,26.7476,0.0
2014-12-19 11:30:00,48.46,48.51,48.46,48.51,9200.0,26.7476,26.7752,26.7476,26.7752,9200.0
2014-12-19 12:00:00,48.5,48.5,48.49,48.5,200.0,26.7697,26.7697,26.7641,26.7697,200.0
2014-12-19 12:30:00,48.53,48.53,48.52,48.52,2300.0,26.7862,26.7862,26.7807,26.7807,2300.0
2014-12-19 13:00:00,48.52,48.52,48.52,48.52,0.0,26.7807,26.7807,26.7807,26.7807,0.0
2014-12-19 13:30:00,48.52,48.52,48.52,48.52,0.0,26.7807,26.7807,26.7807,26.7807,0.0
2014-12-19 14:00:00,48.52,48.52,48.52,48.52,0.0,26.7807,26.7807,26.7807,26.7807,0.0
2014-12-19 14:30:00,48.36,48.37,48.36,48.36,200.0,26.6924,26.6979,26.6924,26.6924,200.0
2014-12-19 15:00:00,48.52,48.53,48.48,48.53,3500.0,26.7807,26.7862,26.7586,26.7862,3500.0
2014-12-19 15:30:00,48.46,48.55,48.45,48.53,5000.0,26.7476,26.7973,26.7421,26.7862,5000.0
2014-12-22 09:30:00,48.53,48.53,48.53,48.53,1700.0,26.7862,26.7862,26.7862,26.7862,1700.0
2014-12-22 10:00:00,48.53,48.53,48.53,48.53,1100.0,26.7862,26.7862,26.7862,26.7862,1100.0
2014-12-22 10:30:00,48.4,48.4,48.37,48.37,3600.0,26.7145,26.7145,26.6979,26.6979,3600.0
2014-12-22 11:00:00,48.51,48.53,48.38,48.53,1400.0,26.7752,26.7862,26.7034,26.7862,1400.0
2014-12-22 11:30:00,48.53,48.53,48.53,48.53,0.0,26.7862,26.7862,26.7862,26.7862,0.0
2014-12-22 12:00:00,48.53,48.53,48.53,48.53,0.0,26.7862,26.7862,26.7862,26.7862,0.0
2014-12-22 12:30:00,48.53,48.53,48.53,48.53,0.0,26.7862,26.7862,26.7862,26.7862,0.0
2014-12-22 13:00:00,48.53,48.53,48.53,48.53,0.0,26.7862,26.7862,26.7862,26.7862,0.0
2014-12-22 13:30:00,48.53,48.53,48.53,48.53,0.0,26.7862,26.7862,26.7862,26.7862,0.0
2014-12-22 14:00:00,48.53,48.53,48.53,48.53,0.0,26.7862,26.7862,26.7862,26.7862,0.0
2014-12-22 14:30:00,48.45,48.55,48.45,48.53,15900.0,26.7421,26.7973,26.7421,26.7862,15900.0
2014-12-22 15:00:00,48.55,48.55,48.54,48.55,1000.0,26.7973,26.7973,26.7917,26.7973,1000.0
2014-12-22 15:30:00,48.48,48.55,48.48,48.55,2700.0,26.7586,26.7973,26.7586,26.7973,2700.0
2014-12-23 09:30:00,48.56,48.56,48.56,48.56,900.0,26.8028,26.8028,26.8028,26.8028,900.0
2014-12-23 10:00:00,48.56,48.56,48.56,48.56,0.0,26.8028,26.8028,26.8028,26.8028,0.0
2014-12-23 10:30:00,48.56,48.56,48.56,48.56,0.0,26.8028,26.8028,26.8028,26.8028,0.0
2014-12-23 11:00:00,48.63,48.63,48.56,48.63,900.0,26.8414,26.8414,26.8028,26.8414,900.0
2014-12-23 11:30:00,48.58,48.6,48.57,48.6,1200.0,26.8138,26.8249,26.8083,26.8249,1200.0
2014-12-23 12:00:00,48.64,48.64,48.63,48.64,2800.0,26.8469,26.8469,26.8414,26.8469,2800.0
2014-12-23 12:30:00,48.65,48.66,48.65,48.66,64200.0,26.8525,26.858,26.8525,26.858,64200.0
2014-12-23 13:00:00,48.65,48.66,48.63,48.64,29500.0,26.8525,26.858,26.8414,26.8469,29500.0
2014-12-23 13:30:00,48.63,48.63,48.61,48.61,400.0,26.8414,26.8414,26.8304,26.8304,400.0
2014-12-23 14:00:00,48.66,48.66,48.65,48.66,46000.0,26.858,26.858,26.8525,26.858,46000.0
2014-12-23 14:30:00,48.66,48.66,48.66,48.66,0.0,26.858,26.858,26.858,26.858,0.0
2014-12-23 15:00:00,48.69,48.69,48.68,48.69,600.0,26.8745,26.8745,26.869,26.8745,600.0
2014-12-23 15:30:00,48.68,48.68,48.68,48.68,1100.0,26.869,26.869,26.869,26.869,1100.0
2014-12-24 09:30:00,48.53,48.53,48.49,48.5,6400.0,26.8897,26.8897,26.8675,26.8731,6400.0
2014-12-24 10:00:00,48.45,48.46,48.45,48.45,400.0,26.8454,26.8509,26.8454,26.8454,400.0
2014-12-24 10:30:00,48.45,48.45,48.45,48.45,0.0,26.8454,26.8454,26.8454,26.8454,0.0
2014-12-24 11:00:00,48.45,48.53,48.45,48.53,700.0,26.8454,26.8897,26.8454,26.8897,700.0
2014-12-24 11:30:00,48.53,48.53,48.53,48.53,0.0,26.8897,26.8897,26.8897,26.8897,0.0
2014-12-24 12:00:00,48.53,48.53,48.52,48.53,200.0,26.8897,26.8897,26.8842,26.8897,200.0
2014-12-24 12:30:00,48.52,48.52,48.52,48.52,500.0,26.8842,26.8842,26.8842,26.8842,500.0
2014-12-26 09:30:00,48.55,48.55,48.53,48.54,700.0,26.9008,26.9008,26.8897,26.8952,700.0
2014-12-26 10:00:00,48.49,48.56,48.49,48.55,1200.0,26.8675,26.9063,26.8675,26.9008,1200.0
2014-12-26 10:30:00,48.55,48.55,48.55,48.55,0.0,26.9008,26.9008,26.9008,26.9008,0.0
2014-12-26 11:00:00,48.55,48.56,48.55,48.55,5000.0,26.9008,26.9063,26.9008,26.9008,5000.0
2014-12-26 11:30:00,48.54,48.55,48.54,48.55,5100.0,26.8952,26.9008,26.8952,26.9008,5100.0
2014-12-26 12:00:00,48.55,48.55,48.55,48.55,0.0,26.9008,26.9008,26.9008,26.9008,0.0
2014-12-26 12:30:00,48.55,48.55,48.54,48.54,1600.0,26.9008,26.9008,26.8952,26.8952,1600.0
2014-12-26 13:00:00,48.55,48.59,48.55,48.59,12700.0,26.9008,26.9229,26.9008,26.9229,12700.0
2014-12-26 13:30:00,48.52,48.53,48.52,48.52,500.0,26.8842,26.8897,26.8842,26.8842,500.0
2014-12-26 14:00:00,48.59,48.59,48.58,48.59,200.0,26.9229,26.9229,26.9174,26.9229,200.0
2014-12-26 14:30:00,48.59,48.59,48.59,48.59,300.0,26.9229,26.9229,26.9229,26.9229,300.0
2014-12-26 15:00:00,48.59,48.59,48.59,48.59,0.0,26.9229,26.9229,26.9229,26.9229,0.0
2014-12-26 15:30:00,48.51,48.51,48.51,48.51,600.0,26.8786,26.8786,26.8786,26.8786,600.0
2014-12-29 09:30:00,48.51,48.6,48.51,48.6,2500.0,26.8786,26.9285,26.8786,26.9285,2500.0
2014-12-29 10:00:00,48.6,48.6,48.6,48.6,0.0,26.9285,26.9285,26.9285,26.9285,0.0
2014-12-29 10:30:00,48.62,48.62,48.59,48.59,600.0,26.9396,26.9396,26.9229,26.9229,600.0
2014-12-29 11:00:00,48.59,48.59,48.59,48.59,0.0,26.9229,26.9229,26.9229,26.9229,0.0
2014-12-29 11:30:00,48.53,48.54,48.53,48.53,5200.0,26.8897,26.8952,26.8897,26.8897,5200.0
2014-12-29 12:00:00,48.58,48.58,48.55,48.58,2400.0,26.9174,26.9174,26.9008,26.9174,2400.0
2014-12-29 12:30:00,48.58,48.58,48.58,48.58,2000.0,26.9174,26.9174,26.9174,26.9174,2000.0
2014-12-29 13:00:00,48.58,48.58,48.57,48.58,1800.0,26.9174,26.9174,26.9119,26.9174,1800.0
2014-12-29 13:30:00,48.58,48.58,48.57,48.58,3400.0,26.9174,26.9174,26.9119,26.9174,3400.0
2014-12-29 14:00:00,48.58,48.59,48.58,48.58,2400.0,26.9174,26.9229,26.9174,26.9174,2400.0
2014-12-29 14:30:00,48.6,48.6,48.56,48.58,2100.0,26.9285,26.9285,26.9063,26.9174,2100.0
2014-12-29 15:00:00,48.58,48.58,48.58,48.58,0.0,26.9174,26.9174,26.9174,26.9174,0.0
2014-12-29 15:30:00,48.59,48.59,48.56,48.56,1000.0,26.9229,26.9229,26.9063,26.9063,1000.0
2014-12-30 09:30:00,48.57,48.57,48.56,48.56,200.0,26.9119,26.9119,26.9063,26.9063,200.0
2014-12-30 10:00:00,48.57,48.57,48.57,48.57,100.0,26.9119,26.9119,26.9119,26.9119,100.0
2014-12-30 10:30:00,48.51,48.56,48.5,48.56,1300.0,26.8786,26.9063,26.8731,26.9063,1300.0
2014-12-30 11:00:00,48.54,48.57,48.54,48.57,500.0,26.8952,26.9119,26.8952,26.9119,500.0
2014-12-30 11:30:00,48.57,48.57,48.57,48.57,0.0,26.9119,26.9119,26.9119,26.9119,0.0
2014-12-30 12:00:00,48.62,48.62,48.62,48.62,100.0,26.9396,26.9396,26.9396,26.9396,100.0
2014-12-30 12:30:00,48.62,48.62,48.62,48.62,0.0,26.9396,26.9396,26.9396,26.9396,0.0
2014-12-30 13:00:00,48.59,48.59,48.59,48.59,100.0,26.9229,26.9229,26.9229,26.9229,100.0
2014-12-30 13:30:00,48.53,48.59,48.53,48.59,3200.0,26.8897,26.9229,26.8897,26.9229,3200.0
2014-12-30 14:00:00,48.54,48.6,48.54,48.59,2900.0,26.8952,26.9285,26.8952,26.9229,2900.0
2014-12-30 14:30:00,48.59,48.59,48.59,48.59,0.0,26.9229,26.9229,26.9229,26.9229,0.0
2014-12-30 15:00:00,48.6,48.62,48.6,48.62,2300.0,26.9285,26.9396,26.9285,26.9396,2300.0
2014-12-30 15:30:00,48.61,48.62,48.61,48.61,800.0,26.934,26.9396,26.934,26.934,800.0
2014-12-31 09:30:00,48.6,48.6,48.58,48.58,2800.0,26.9285,26.9285,26.9174,26.9174,2800.0
2014-12-31 10:00:00,48.58,48.58,48.54,48.55,600.0,26.9174,26.9174,26.8952,26.9008,600.0
2014-12-31 10:30:00,48.53,48.55,48.53,48.55,2200.0,26.8897,26.9008,26.8897,26.9008,2200.0
2014-12-31 11:00:00,48.55,48.55,48.54,48.55,2500.0,26.9008,26.9008,26.8952,26.9008,2500.0
2014-12-31 11:30:00,48.55,48.55,48.55,48.55,0.0,26.9008,26.9008,26.9008,26.9008,0.0
2014-12-31 12:00:00,48.55,48.55,48.54,48.55,800.0,26.9008,26.9008,26.8952,26.9008,800.0
2014-12-31 12:30:00,48.55,48.55,48.54,48.54,1300.0,26.9008,26.9008,26.8952,26.8952,1300.0
2014-12-31 13:00:00,48.55,48.55,48.55,48.55,2700.0,26.9008,26.9008,26.9008,26.9008,2700.0
2014-12-31 13:30:00,48.55,48.55,48.55,48.55,0.0,26.9008,26.9008,26.9008,26.9008,0.0
2014-12-31 14:00:00,48.55,48.55,48.54,48.55,100.0,26.9008,26.9008,26.8952,26.9008,100.0
2014-12-31 14:30:00,48.54,48.55,48.54,48.54,500.0,26.8952,26.9008,26.8952,26.8952,500.0
2014-12-31 15:00:00,48.55,48.55,48.55,48.55,200.0,26.9008,26.9008,26.9008,26.9008,200.0
2014-12-31 15:30:00,48.55,48.58,48.5,48.57,20600.0,26.9008,26.9174,26.8731,26.9119,20600.0
2015-01-02 09:30:00,48.62,48.62,48.61,48.62,200.0,26.9396,26.9396,26.934,26.9396,200.0
2015-01-02 10:00:00,48.57,48.58,48.57,48.57,100.0,26.9119,26.9174,26.9119,26.9119,100.0
2015-01-02 10:30:00,48.52,48.52,48.52,48.52,1600.0,26.8842,26.8842,26.8842,26.8842,1600.0
2015-01-02 11:00:00,48.59,48.6,48.55,48.59,2000.0,26.9229,26.9285,26.9008,26.9229,2000.0
2015-01-02 11:30:00,48.59,48.59,48.59,48.59,100.0,26.9229,26.9229,26.9229,26.9229,100.0
2015-01-02 12:00:00,48.59,48.59,48.59,48.59,0.0,26.9229,26.9229,26.9229,26.9229,0.0
2015-01-02 12:30:00,48.52,48.52,48.51,48.51,6000.0,26.8842,26.8842,26.8786,26.8786,6000.0
2015-01-02 13:00:00,48.43,48.43,48.42,48.42,1800.0,26.8343,26.8343,26.8287,26.8287,1800.0
2015-01-02 13:30:00,48.38,48.43,48.28,48.31,14200.0,26.8066,26.8343,26.7512,26.7678,14200.0
2015-01-02 14:00:00,48.38,48.38,48.38,48.38,100.0,26.8066,26.8066,26.8066,26.8066,100.0
2015-01-02 14:30:00,48.37,48.38,48.31,48.32,1100.0,26.801,26.8066,26.7678,26.7733,1100.0
2015-01-02 15:00:00,48.29,48.29,48.29,48.29,5900.0,26.7567,26.7567,26.7567,26.7567,5900.0
2015-01-02 15:30:00,48.24,48.24,48.24,48.24,1300.0,26.729,26.729,26.729,26.729,1300.0
2015-01-05 09:30:00,48.28,48.28,48.27,48.28,400.0,26.7512,26.7512,26.7456,26.7512,400.0
2015-01-05 10:00:00,48.38,48.38,48.24,48.24,400.0,26.8066,26.8066,26.729,26.729,400.0
2015-01-05 10:30:00,48.24,48.24,48.24,48.24,0.0,26.729,26.729,26.729,26.729,0.0
2015-01-05 11:00:00,48.19,48.2,48.19,48.19,100.0,26.7013,26.7068,26.7013,26.7013,100.0
2015-01-05 11:30:00,48.18,48.22,48.17,48.22,400.0,26.6958,26.7179,26.6902,26.7179,400.0
2015-01-05 12:00:00,48.22,48.22,48.21,48.22,100.0,26.7179,26.7179,26.7124,26.7179,100.0
2015-01-05 12:30:00,48.07,48.09,48.05,48.08,2800.0,26.6348,26.6459,26.6237,26.6404,2800.0
2015-01-05 13:00:00,48.08,48.08,48.08,48.08,0.0,26.6404,26.6404,26.6404,26.6404,0.0
2015-01-05 13:30:00,48.08,48.08,48.08,48.08,0.0,26.6404,26.6404,26.6404,26.6404,0.0
2015-01-05 14:00:00,48.08,48.08,48.08,48.08,0.0,26.6404,26.6404,26.6404,26.6404,0.0
2015-01-05 14:30:00,48.08,48.08,48.08,48.08,0.0,26.6404,26.6404,26.6404,26.6404,0.0
2015-01-05 15:00:00,48.08,48.08,48.08,48.08,0.0,26.6404,26.6404,26.6404,26.6404,0.0
2015-01-05 15:30:00,48.08,48.08,48.08,48.08,0.0,26.6404,26.6404,26.6404,26.6404,0.0
2015-01-06 09:30:00,48.01,48.02,48.01,48.02,1100.0,26.6016,26.6071,26.6016,26.6071,1100.0
2015-01-06 10:00:00,48.02,48.02,48.02,48.02,0.0,26.6071,26.6071,26.6071,26.6071,0.0
2015-01-06 10:30:00,48.15,48.15,48.02,48.13,900.0,26.6791,26.6791,26.6071,26.6681,900.0
2015-01-06 11:00:00,48.13,48.13,48.1,48.1,300.0,26.6681,26.6681,26.6514,26.6514,300.0
2015-01-06 11:30:00,47.94,47.94,47.94,47.94,4100.0,26.5628,26.5628,26.5628,26.5628,4100.0
2015-01-06 12:00:00,47.94,48.07,47.94,47.94,500.0,26.5628,26.6348,26.5628,26.5628,500.0
2015-01-06 12:30:00,47.99,47.99,47.98,47.99,900.0,26.5905,26.5905,26.5849,26.5905,900.0
2015-01-06 13:00:00,47.93,47.93,47.93,47.93,1500.0,26.5572,26.5572,26.5572,26.5572,1500.0
2015-01-06 13:30:00,47.98,47.99,47.97,47.99,300.0,26.5849,26.5905,26.5794,26.5905,300.0
2015-01-06 14:00:00,47.99,47.99,47.98,47.99,600.0,26.5905,26.5905,26.5849,26.5905,600.0
2015-01-06 14:30:00,47.98,47.98,47.98,47.98,100.0,26.5849,26.5849,26.5849,26.5849,100.0
2015-01-06 15:00:00,47.98,47.99,47.97,47.98,1000.0,26.5849,26.5905,26.5794,26.5849,1000.0
2015-01-06 15:30:00,47.99,48.18,47.99,48.07,70300.0,26.5905,26.6958,26.5905,26.6348,70300.0
2015-01-07 09:30:00,48.23,48.46,48.23,48.43,15900.0,26.7235,26.8509,26.7235,26.8343,15900.0
2015-01-07 10:00:00,48.44,48.47,48.44,48.44,14200.0,26.8398,26.8564,26.8398,26.8398,14200.0
2015-01-07 10:30:00,48.43,48.43,48.35,48.36,30400.0,26.8343,26.8343,26.79,26.7955,30400.0
2015-01-07 11:00:00,48.35,48.36,48.27,48.36,35800.0,26.79,26.7955,26.7456,26.7955,35800.0
2015-01-07 11:30:00,48.31,48.31,48.22,48.23,600.0,26.7678,26.7678,26.7179,26.7235,600.0
2015-01-07 12:00:00,48.33,48.33,48.2,48.2,700.0,26.7789,26.7789,26.7068,26.7068,700.0
2015-01-07 12:30:00,48.22,48.22,48.21,48.22,300.0,26.7179,26.7179,26.7124,26.7179,300.0
2015-01-07 13:00:00,48.33,48.33,48.32,48.33,200.0,26.7789,26.7789,26.7733,26.7789,200.0
2015-01-07 13:30:00,48.33,48.33,48.33,48.33,0.0,26.7789,26.7789,26.7789,26.7789,0.0
2015-01-07 14:00:00,48.33,48.33,48.33,48.33,0.0,26.7789,26.7789,26.7789,26.7789,0.0
2015-01-07 14:30:00,48.33,48.33,48.33,48.33,0.0,26.7789,26.7789,26.7789,26.7789,0.0
2015-01-07 15:00:00,48.33,48.33,48.33,48.33,0.0,26.7789,26.7789,26.7789,26.7789,0.0
2015-01-07 15:30:00,48.32,48.39,48.32,48.39,3400.0,26.7733,26.8121,26.7733,26.8121,3400.0
2015-01-08 09:30:00,48.5,48.5,48.45,48.45,800.0,26.8731,26.8731,26.8454,26.8454,800.0
2015-01-08 10:00:00,48.4,48.4,48.37,48.38,6100.0,26.8177,26.8177,26.801,26.8066,6100.0
2015-01-08 10:30:00,48.37,48.52,48.37,48.5,3500.0,26.801,26.8842,26.801,26.8731,3500.0
2015-01-08 11:00:00,48.51,48.51,48.41,48.41,300.0,26.8786,26.8786,26.8232,26.8232,300.0
2015-01-08 11:30:00,48.41,48.41,48.41,48.41,0.0,26.8232,26.8232,26.8232,26.8232,0.0
2015-01-08 12:00:00,48.41,48.49,48.41,48.41,500.0,26.8232,26.8675,26.8232,26.8232,500.0
2015-01-08 12:30:00,48.53,48.53,48.53,48.53,100.0,26.8897,26.8897,26.8897,26.8897,100.0
2015-01-08 13:00:00,48.53,48.53,48.53,48.53,0.0,26.8897,26.8897,26.8897,26.8897,0.0
2015-01-08 13:30:00,48.53,48.53,48.53,48.53,300.0,26.8897,26.8897,26.8897,26.8897,300.0
2015-01-08 14:00:00,48.52,48.53,48.52,48.53,300.0,26.8842,26.8897,26.8842,26.8897,300.0
2015-01-08 14:30:00,48.53,48.53,48.53,48.53,0.0,26.8897,26.8897,26.8897,26.8897,0.0
2015-01-08 15:00:00,48.39,48.55,48.39,48.55,1500.0,26.8121,26.9008,26.8121,26.9008,1500.0
2015-01-08 15:30:00,48.41,48.41,48.39,48.39,4900.0,26.8232,26.8232,26.8121,26.8121,4900.0
2015-01-09 09:30:00,48.46,48.47,48.46,48.46,500.0,26.8509,26.8564,26.8509,26.8509,500.0
2015-01-09 10:00:00,48.46,48.47,48.46,48.46,300.0,26.8509,26.8564,26.8509,26.8509,300.0
2015-01-09 10:30:00,48.46,48.46,48.46,48.46,0.0,26.8509,26.8509,26.8509,26.8509,0.0
2015-01-09 11:00:00,48.42,48.5,48.42,48.43,10000.0,26.8287,26.8731,26.8287,26.8343,10000.0
2015-01-09 11:30:00,48.43,48.43,48.43,48.43,0.0,26.8343,26.8343,26.8343,26.8343,0.0
2015-01-09 12:00:00,48.43,48.43,48.43,48.43,0.0,26.8343,26.8343,26.8343,26.8343,0.0
2015-01-09 12:30:00,48.43,48.43,48.43,48.43,0.0,26.8343,26.8343,26.8343,26.8343,0.0
2015-01-09 13:00:00,48.43,48.43,48.43,48.43,0.0,26.8343,26.8343,26.8343,26.8343,0.0
2015-01-09 13:30:00,48.4,48.44,48.4,48.4,800.0,26.8177,26.8398,26.8177,26.8177,800.0
2015-01-09 14:00:00,48.44,48.44,48.4,48.4,1900.0,26.8398,26.8398,26.8177,26.8177,1900.0
2015-01-09 14:30:00,48.4,48.4,48.4,48.4,0.0,26.8177,26.8177,26.8177,26.8177,0.0
2015-01-09 15:00:00,48.43,48.44,48.43,48.43,100.0,26.8343,26.8398,26.8343,26.8343,100.0
2015-01-09 15:30:00,48.44,48.54,48.44,48.54,35600.0,26.8398,26.8952,26.8398,26.8952,35600.0
2015-01-12 09:30:00,48.5,48.54,48.5,48.54,600.0,26.8731,26.8952,26.8731,26.8952,600.0
2015-01-12 10:00:00,48.52,48.52,48.51,48.52,400.0,26.8842,26.8842,26.8786,26.8842,400.0
2015-01-12 10:30:00,48.52,48.52,48.52,48.52,0.0,26.8842,26.8842,26.8842,26.8842,0.0
2015-01-12 11:00:00,48.56,48.56,48.39,48.39,900.0,26.9063,26.9063,26.8121,26.8121,900.0
2015-01-12 11:30:00,48.4,48.53,48.4,48.42,500.0,26.8177,26.8897,26.8177,26.8287,500.0
2015-01-12 12:00:00,48.42,48.42,48.42,48.42,0.0,26.8287,26.8287,26.8287,26.8287,0.0
2015-01-12 12:30:00,48.53,48.53,48.53,48.53,100.0,26.8897,26.8897,26.8897,26.8897,100.0
2015-01-12 13:00:00,48.53,48.53,48.53,48.53,0.0,26.8897,26.8897,26.8897,26.8897,0.0
2015-01-12 13:30:00,48.53,48.53,48.53,48.53,0.0,26.8897,26.8897,26.8897,26.8897,0.0
2015-01-12 14:00:00,48.55,48.55,48.52,48.52,500.0,26.9008,26.9008,26.8842,26.8842,500.0
2015-01-12 14:30:00,48.52,48.52,48.52,48.52,0.0,26.8842,26.8842,26.8842,26.8842,0.0
2015-01-12 15:00:00,48.52,48.52,48.52,48.52,0.0,26.8842,26.8842,26.8842,26.8842,0.0
2015-01-12 15:30:00,48.53,48.54,48.53,48.54,300.0,26.8897,26.8952,26.8897,26.8952,300.0
2015-01-13 10:00:00,48.58,48.58,48.56,48.57,2300.0,26.9174,26.9174,26.9063,26.9119,2300.0
2015-01-13 10:30:00,48.55,48.55,48.55,48.55,500.0,26.9008,26.9008,26.9008,26.9008,500.0
2015-01-13 11:00:00,48.54,48.54,48.53,48.54,700.0,26.8952,26.8952,26.8897,26.8952,700.0
2015-01-13 11:30:00,48.51,48.53,48.51,48.52,1100.0,26.8786,26.8897,26.8786,26.8842,1100.0
2015-01-13 12:00:00,48.53,48.53,48.51,48.51,25700.0,26.8897,26.8897,26.8786,26.8786,25700.0
2015-01-13 12:30:00,48.41,48.41,48.41,48.41,400.0,26.8232,26.8232,26.8232,26.8232,400.0
2015-01-13 13:00:00,48.4,48.41,48.4,48.4,500.0,26.8177,26.8232,26.8177,26.8177,500.0
2015-01-13 13:30:00,48.4,48.4,48.4,48.4,0.0,26.8177,26.8177,26.8177,26.8177,0.0
2015-01-13 14:00:00,48.4,48.4,48.4,48.4,0.0,26.8177,26.8177,26.8177,26.8177,0.0
2015-01-13 14:30:00,48.42,48.43,48.41,48.41,1000.0,26.8287,26.8343,26.8232,26.8232,1000.0
2015-01-13 15:00:00,48.41,48.41,48.41,48.41,0.0,26.8232,26.8232,26.8232,26.8232,0.0
2015-01-13 15:30:00,48.41,48.55,48.41,48.55,9200.0,26.8232,26.9008,26.8232,26.9008,9200.0
2015-01-14 09:30:00,48.51,48.51,48.51,48.51,500.0,26.8786,26.8786,26.8786,26.8786,500.0
2015-01-14 10:00:00,48.51,48.51,48.51,48.51,0.0,26.8786,26.8786,26.8786,26.8786,0.0
2015-01-14 10:30:00,48.42,48.51,48.42,48.51,400.0,26.8287,26.8786,26.8287,26.8786,400.0
2015-01-14 11:00:00,48.51,48.51,48.45,48.47,1000.0,26.8786,26.8786,26.8454,26.8564,1000.0
2015-01-14 11:30:00,48.47,48.47,48.47,48.47,0.0,26.8564,26.8564,26.8564,26.8564,0.0
2015-01-14 12:00:00,48.47,48.48,48.41,48.47,32100.0,26.8564,26.862,26.8232,26.8564,32100.0
2015-01-14 12:30:00,48.47,48.48,48.45,48.48,400.0,26.8564,26.862,26.8454,26.862,400.0
2015-01-14 13:00:00,48.42,48.42,48.42,48.42,100.0,26.8287,26.8287,26.8287,26.8287,100.0
2015-01-14 13:30:00,48.42,48.42,48.42,48.42,0.0,26.8287,26.8287,26.8287,26.8287,0.0
2015-01-14 14:00:00,48.47,48.48,48.47,48.47,100.0,26.8564,26.862,26.8564,26.8564,100.0
2015-01-14 14:30:00,48.42,48.48,48.41,48.47,600.0,26.8287,26.862,26.8232,26.8564,600.0
2015-01-14 15:00:00,48.42,48.42,48.41,48.42,100.0,26.8287,26.8287,26.8232,26.8287,100.0
2015-01-14 15:30:00,48.42,48.48,48.41,48.48,900.0,26.8287,26.862,26.8232,26.862,900.0
2015-01-15 09:30:00,48.59,48.59,48.59,48.59,200.0,26.9229,26.9229,26.9229,26.9229,200.0
2015-01-15 10:00:00,48.45,48.46,48.45,48.45,300.0,26.8454,26.8509,26.8454,26.8454,300.0
2015-01-15 10:30:00,48.54,48.74,48.45,48.51,1200.0,26.8952,27.0061,26.8454,26.8786,1200.0
2015-01-15 11:00:00,48.51,48.51,48.51,48.51,0.0,26.8786,26.8786,26.8786,26.8786,0.0
2015-01-15 11:30:00,48.53,48.56,48.49,48.55,8000.0,26.8897,26.9063,26.8675,26.9008,8000.0
2015-01-15 12:00:00,48.53,48.53,48.53,48.53,100.0,26.8897,26.8897,26.8897,26.8897,100.0
2015-01-15 12:30:00,48.45,48.45,48.45,48.45,100.0,26.8454,26.8454,26.8454,26.8454,100.0
2015-01-15 13:00:00,48.53,48.53,48.52,48.53,300.0,26.8897,26.8897,26.8842,26.8897,300.0
2015-01-15 13:30:00,48.53,48.53,48.53,48.53,0.0,26.8897,26.8897,26.8897,26.8897,0.0
2015-01-15 14:00:00,48.52,48.52,48.51,48.52,500.0,26.8842,26.8842,26.8786,26.8842,500.0
2015-01-15 14:30:00,48.53,48.53,48.53,48.53,100.0,26.8897,26.8897,26.8897,26.8897,100.0
2015-01-15 15:00:00,48.42,48.43,48.42,48.42,1000.0,26.8287,26.8343,26.8287,26.8287,1000.0
2015-01-15 15:30:00,48.4,48.4,48.4,48.4,5000.0,26.8177,26.8177,26.8177,26.8177,5000.0
2015-01-16 09:30:00,48.51,48.51,48.37,48.37,1000.0,26.8786,26.8786,26.801,26.801,1000.0
2015-01-16 10:00:00,48.38,48.38,48.34,48.36,12100.0,26.8066,26.8066,26.7844,26.7955,12100.0
2015-01-16 10:30:00,48.36,48.36,48.34,48.34,6100.0,26.7955,26.7955,26.7844,26.7844,6100.0
2015-01-16 11:00:00,48.31,48.48,48.31,48.31,700.0,26.7678,26.862,26.7678,26.7678,700.0
2015-01-16 11:30:00,48.31,48.32,48.31,48.31,3600.0,26.7678,26.7733,26.7678,26.7678,3600.0
2015-01-16 12:00:00,48.31,48.31,48.31,48.31,0.0,26.7678,26.7678,26.7678,26.7678,0.0
2015-01-16 12:30:00,48.5,48.5,48.47,48.47,200.0,26.8731,26.8731,26.8564,26.8564,200.0
2015-01-16 13:00:00,48.45,48.48,48.44,48.45,1600.0,26.8454,26.862,26.8398,26.8454,1600.0
2015-01-16 13:30:00,48.45,48.45,48.43,48.44,1800.0,26.8454,26.8454,26.8343,26.8398,1800.0
2015-01-16 14:00:00,48.44,48.44,48.44,48.44,0.0,26.8398,26.8398,26.8398,26.8398,0.0
2015-01-16 14:30:00,48.46,48.46,48.46,48.46,100.0,26.8509,26.8509,26.8509,26.8509,100.0
2015-01-16 15:00:00,48.46,48.46,48.46,48.46,0.0,26.8509,26.8509,26.8509,26.8509,0.0
2015-01-16 15:30:00,48.49,48.49,48.49,48.49,800.0,26.8675,26.8675,26.8675,26.8675,800.0
2015-01-20 09:30:00,48.32,48.49,48.32,48.44,3300.0,26.7733,26.8675,26.7733,26.8398,3300.0
2015-01-20 10:00:00,48.44,48.44,48.44,48.44,0.0,26.8398,26.8398,26.8398,26.8398,0.0
2015-01-20 10:30:00,48.59,48.64,48.44,48.44,2800.0,26.9229,26.9506,26.8398,26.8398,2800.0
2015-01-20 11:00:00,48.42,48.44,48.42,48.44,200.0,26.8287,26.8398,26.8287,26.8398,200.0
2015-01-20 11:30:00,48.44,48.44,48.42,48.42,600.0,26.8398,26.8398,26.8287,26.8287,600.0
2015-01-20 12:00:00,48.43,48.44,48.43,48.43,1100.0,26.8343,26.8398,26.8343,26.8343,1100.0
2015-01-20 12:30:00,48.43,48.43,48.43,48.43,0.0,26.8343,26.8343,26.8343,26.8343,0.0
2015-01-20 13:00:00,48.43,48.43,48.43,48.43,0.0,26.8343,26.8343,26.8343,26.8343,0.0
2015-01-20 13:30:00,48.43,48.43,48.43,48.43,200.0,26.8343,26.8343,26.8343,26.8343,200.0
2015-01-20 14:00:00,48.43,48.43,48.43,48.43,0.0,26.8343,26.8343,26.8343,26.8343,0.0
2015-01-20 14:30:00,48.62,48.64,48.43,48.43,3400.0,26.9396,26.9506,26.8343,26.8343,3400.0
2015-01-20 15:00:00,48.43,48.44,48.43,48.43,100.0,26.8343,26.8398,26.8343,26.8343,100.0
2015-01-20 15:30:00,48.45,48.45,48.42,48.43,2200.0,26.8454,26.8454,26.8287,26.8343,2200.0
2015-01-21 09:30:00,48.4,48.43,48.4,48.43,11200.0,26.8177,26.8343,26.8177,26.8343,11200.0
2015-01-21 10:00:00,48.45,48.46,48.43,48.45,600.0,26.8454,26.8509,26.8343,26.8454,600.0
2015-01-21 10:30:00,48.53,48.53,48.53,48.53,100.0,26.8897,26.8897,26.8897,26.8897,100.0
2015-01-21 11:00:00,48.49,48.53,48.43,48.43,2600.0,26.8675,26.8897,26.8343,26.8343,2600.0
2015-01-21 11:30:00,48.48,48.48,48.4,48.47,800.0,26.862,26.862,26.8177,26.8564,800.0
2015-01-21 12:00:00,48.46,48.48,48.46,48.48,500.0,26.8509,26.862,26.8509,26.862,500.0
2015-01-21 12:30:00,48.46,48.47,48.44,48.44,1300.0,26.8509,26.8564,26.8398,26.8398,1300.0
2015-01-21 13:00:00,48.45,48.46,48.44,48.45,1000.0,26.8454,26.8509,26.8398,26.8454,1000.0
2015-01-21 13:30:00,48.44,48.54,48.43,48.53,2200.0,26.8398,26.8952,26.8343,26.8897,2200.0
2015-01-21 14:00:00,48.5,48.52,48.5,48.51,300.0,26.8731,26.8842,26.8731,26.8786,300.0
2015-01-21 14:30:00,48.52,48.52,48.52,48.52,200.0,26.8842,26.8842,26.8842,26.8842,200.0
2015-01-21 15:00:00,48.52,48.52,48.52,48.52,0.0,26.8842,26.8842,26.8842,26.8842,0.0
2015-01-21 15:30:00,48.5,48.54,48.45,48.54,1200.0,26.8731,26.8952,26.8454,26.8952,1200.0
2015-01-22 09:30:00,48.43,48.43,48.43,48.43,200.0,26.8343,26.8343,26.8343,26.8343,200.0
2015-01-22 10:00:00,48.54,48.56,48.42,48.56,1600.0,26.8952,26.9063,26.8287,26.9063,1600.0
2015-01-22 10:30:00,48.56,48.56,48.56,48.56,0.0,26.9063,26.9063,26.9063,26.9063,0.0
2015-01-22 11:00:00,48.41,48.41,48.41,48.41,100.0,26.8232,26.8232,26.8232,26.8232,100.0
2015-01-22 11:30:00,48.41,48.41,48.41,48.41,0.0,26.8232,26.8232,26.8232,26.8232,0.0
2015-01-22 12:00:00,48.41,48.41,48.41,48.41,0.0,26.8232,26.8232,26.8232,26.8232,0.0
2015-01-22 12:30:00,48.41,48.41,48.41,48.41,0.0,26.8232,26.8232,26.8232,26.8232,0.0
2015-01-22 13:00:00,48.55,48.56,48.55,48.55,400.0,26.9008,26.9063,26.9008,26.9008,400.0
2015-01-22 13:30:00,48.55,48.55,48.55,48.55,0.0,26.9008,26.9008,26.9008,26.9008,0.0
2015-01-22 14:00:00,48.43,48.59,48.43,48.59,1300.0,26.8343,26.9229,26.8343,26.9229,1300.0
2015-01-22 14:30:00,48.55,48.55,48.54,48.55,100.0,26.9008,26.9008,26.8952,26.9008,100.0
2015-01-22 15:00:00,48.62,48.62,48.48,48.49,800.0,26.9396,26.9396,26.862,26.8675,800.0
2015-01-22 15:30:00,48.62,48.62,48.61,48.62,300.0,26.9396,26.9396,26.934,26.9396,300.0
2015-01-23 09:30:00,48.61,48.61,48.41,48.57,1000.0,26.934,26.934,26.8232,26.9119,1000.0
2015-01-23 10:00:00,48.57,48.57,48.57,48.57,0.0,26.9119,26.9119,26.9119,26.9119,0.0
2015-01-23 10:30:00,48.5,48.59,48.5,48.59,800.0,26.8731,26.9229,26.8731,26.9229,800.0
2015-01-23 11:00:00,48.58,48.58,48.51,48.52,500.0,26.9174,26.9174,26.8786,26.8842,500.0
2015-01-23 11:30:00,48.57,48.58,48.57,48.57,100.0,26.9119,26.9174,26.9119,26.9119,100.0
2015-01-23 12:00:00,48.57,48.57,48.57,48.57,0.0,26.9119,26.9119,26.9119,26.9119,0.0
2015-01-23 12:30:00,48.59,48.59,48.58,48.59,2400.0,26.9229,26.9229,26.9174,26.9229,2400.0
2015-01-23 13:00:00,48.62,48.62,48.62,48.62,400.0,26.9396,26.9396,26.9396,26.9396,400.0
2015-01-23 13:30:00,48.62,48.62,48.62,48.62,0.0,26.9396,26.9396,26.9396,26.9396,0.0
2015-01-23 14:00:00,48.62,48.62,48.61,48.62,1700.0,26.9396,26.9396,26.934,26.9396,1700.0
2015-01-23 14:30:00,48.62,48.63,48.61,48.61,1500.0,26.9396,26.9451,26.934,26.934,1500.0
2015-01-23 15:00:00,48.62,48.62,48.62,48.62,100.0,26.9396,26.9396,26.9396,26.9396,100.0
2015-01-23 15:30:00,48.59,48.6,48.59,48.6,2400.0,26.9229,26.9285,26.9229,26.9285,2400.0
2015-01-26 09:30:00,48.56,48.56,48.53,48.53,1000.0,26.9063,26.9063,26.8897,26.8897,1000.0
2015-01-26 10:00:00,48.58,48.58,48.56,48.56,1000.0,26.9174,26.9174,26.9063,26.9063,1000.0
2015-01-26 10:30:00,48.66,48.66,48.66,48.66,84400.0,26.9617,26.9617,26.9617,26.9617,84400.0
2015-01-26 11:00:00,48.61,48.65,48.61,48.65,2000.0,26.934,26.9562,26.934,26.9562,2000.0
2015-01-26 11:30:00,48.65,48.65,48.65,48.65,0.0,26.9562,26.9562,26.9562,26.9562,0.0
2015-01-26 12:00:00,48.71,48.71,48.71,48.71,100.0,26.9894,26.9894,26.9894,26.9894,100.0
2015-01-26 12:30:00,48.66,48.67,48.64,48.67,1500.0,26.9617,26.9673,26.9506,26.9673,1500.0
2015-01-26 13:00:00,48.67,48.67,48.67,48.67,0.0,26.9673,26.9673,26.9673,26.9673,0.0
2015-01-26 13:30:00,48.71,48.71,48.7,48.71,300.0,26.9894,26.9894,26.9839,26.9894,300.0
2015-01-26 14:00:00,48.6,48.71,48.59,48.63,75600.0,26.9285,26.9894,26.9229,26.9451,75600.0
2015-01-26 14:30:00,48.65,48.66,48.63,48.66,9200.0,26.9562,26.9617,26.9451,26.9617,9200.0
2015-01-26 15:00:00,48.66,48.66,48.61,48.61,1000.0,26.9617,26.9617,26.934,26.934,1000.0
2015-01-26 15:30:00,48.61,48.74,48.61,48.74,2100.0,26.934,27.0061,26.934,27.0061,2100.0
2015-01-27 09:30:00,48.42,48.67,48.42,48.67,1300.0,26.8287,26.9673,26.8287,26.9673,1300.0
2015-01-27 10:00:00,48.6,48.66,48.6,48.66,2000.0,26.9285,26.9617,26.9285,26.9617,2000.0
2015-01-27 10:30:00,48.45,48.47,48.45,48.45,2100.0,26.8454,26.8564,26.8454,26.8454,2100.0
2015-01-27 11:00:00,48.65,48.65,48.64,48.65,700.0,26.9562,26.9562,26.9506,26.9562,700.0
2015-01-27 11:30:00,48.65,48.65,48.65,48.65,0.0,26.9562,26.9562,26.9562,26.9562,0.0
2015-01-27 12:00:00,48.65,48.65,48.64,48.65,100.0,26.9562,26.9562,26.9506,26.9562,100.0
2015-01-27 12:30:00,48.5,48.5,48.49,48.5,100.0,26.8731,26.8731,26.8675,26.8731,100.0
2015-01-27 13:00:00,48.59,48.59,48.59,48.59,300.0,26.9229,26.9229,26.9229,26.9229,300.0
2015-01-27 13:30:00,48.51,48.51,48.48,48.48,300.0,26.8786,26.8786,26.862,26.862,300.0
2015-01-27 14:00:00,48.48,48.48,48.48,48.48,0.0,26.862,26.862,26.862,26.862,0.0
2015-01-27 14:30:00,48.66,48.68,48.66,48.68,41100.0,26.9617,26.9728,26.9617,26.9728,41100.0
2015-01-27 15:00:00,48.65,48.65,48.61,48.61,5800.0,26.9562,26.9562,26.934,26.934,5800.0
2015-01-27 15:30:00,48.66,48.66,48.61,48.65,16500.0,26.9617,26.9617,26.934,26.9562,16500.0
2015-01-28 09:30:00,48.73,48.73,48.66,48.68,1700.0,27.0005,27.0005,26.9617,26.9728,1700.0
2015-01-28 10:00:00,48.65,48.71,48.63,48.69,19500.0,26.9562,26.9894,26.9451,26.9783,19500.0
2015-01-28 10:30:00,48.69,48.7,48.65,48.68,7200.0,26.9783,26.9839,26.9562,26.9728,7200.0
2015-01-28 11:00:00,48.68,48.69,48.66,48.66,5600.0,26.9728,26.9783,26.9617,26.9617,5600.0
2015-01-28 11:30:00,48.67,48.69,48.67,48.68,11400.0,26.9673,26.9783,26.9673,26.9728,11400.0
2015-01-28 12:00:00,48.69,48.69,48.68,48.69,400.0,26.9783,26.9783,26.9728,26.9783,400.0
2015-01-28 12:30:00,48.69,48.72,48.69,48.72,260700.0,26.9783,26.995,26.9783,26.995,260700.0
2015-01-28 13:00:00,48.68,48.68,48.68,48.68,400.0,26.9728,26.9728,26.9728,26.9728,400.0
2015-01-28 13:30:00,48.68,48.68,48.68,48.68,0.0,26.9728,26.9728,26.9728,26.9728,0.0
2015-01-28 14:00:00,48.76,48.78,48.76,48.78,7100.0,27.0171,27.0282,27.0171,27.0282,7100.0
2015-01-28 14:30:00,48.7,48.71,48.7,48.71,500.0,26.9839,26.9894,26.9839,26.9894,500.0
2015-01-28 15:00:00,48.7,48.7,48.68,48.69,800.0,26.9839,26.9839,26.9728,26.9783,800.0
2015-01-28 15:30:00,48.67,48.7,48.63,48.66,101500.0,26.9673,26.9839,26.9451,26.9617,101500.0
2015-01-29 09:30:00,48.74,48.74,48.67,48.71,1900.0,27.0061,27.0061,26.9673,26.9894,1900.0
2015-01-29 10:00:00,48.72,48.72,48.7,48.72,700.0,26.995,26.995,26.9839,26.995,700.0
2015-01-29 10:30:00,48.7,48.71,48.68,48.71,4600.0,26.9839,26.9894,26.9728,26.9894,4600.0
2015-01-29 11:00:00,48.69,48.7,48.68,48.69,2300.0,26.9783,26.9839,26.9728,26.9783,2300.0
2015-01-29 11:30:00,48.74,48.74,48.72,48.73,1000.0,27.0061,27.0061,26.995,27.0005,1000.0
2015-01-29 12:00:00,48.69,48.76,48.68,48.69,5300.0,26.9783,27.0171,26.9728,26.9783,5300.0
2015-01-29 12:30:00,48.73,48.74,48.73,48.73,200.0,27.0005,27.0061,27.0005,27.0005,200.0
2015-01-29 13:00:00,48.71,48.77,48.68,48.76,4600.0,26.9894,27.0227,26.9728,27.0171,4600.0
2015-01-29 13:30:00,48.7,48.79,48.7,48.77,1400.0,26.9839,27.0338,26.9839,27.0227,1400.0
2015-01-29 14:00:00,48.78,48.78,48.74,48.74,1800.0,27.0282,27.0282,27.0061,27.0061,1800.0
2015-01-29 14:30:00,48.74,48.74,48.74,48.74,0.0,27.0061,27.0061,27.0061,27.0061,0.0
2015-01-29 15:00:00,48.75,48.76,48.74,48.76,300.0,27.0116,27.0171,27.0061,27.0171,300.0
2015-01-29 15:30:00,48.79,48.79,48.79,48.79,1600.0,27.0338,27.0338,27.0338,27.0338,1600.0
2015-01-30 09:30:00,48.72,48.73,48.72,48.73,1500.0,26.995,27.0005,26.995,27.0005,1500.0
2015-01-30 10:00:00,48.73,48.73,48.72,48.72,1600.0,27.0005,27.0005,26.995,26.995,1600.0
2015-01-30 10:30:00,48.71,48.72,48.7,48.7,1900.0,26.9894,26.995,26.9839,26.9839,1900.0
2015-01-30 11:00:00,48.72,48.72,48.64,48.64,22500.0,26.995,26.995,26.9506,26.9506,22500.0
2015-01-30 11:30:00,48.65,48.71,48.65,48.68,30500.0,26.9562,26.9894,26.9562,26.9728,30500.0
2015-01-30 12:00:00,48.68,48.71,48.67,48.7,1400.0,26.9728,26.9894,26.9673,26.9839,1400.0
2015-01-30 12:30:00,48.73,48.73,48.69,48.69,300.0,27.0005,27.0005,26.9783,26.9783,300.0
2015-01-30 13:00:00,48.69,48.69,48.69,48.69,0.0,26.9783,26.9783,26.9783,26.9783,0.0
2015-01-30 13:30:00,48.72,48.72,48.72,48.72,1300.0,26.995,26.995,26.995,26.995,1300.0
2015-01-30 14:00:00,48.72,48.72,48.72,48.72,4600.0,26.995,26.995,26.995,26.995,4600.0
2015-01-30 14:30:00,48.73,48.75,48.7,48.72,1000.0,27.0005,27.0116,26.9839,26.995,1000.0
2015-01-30 15:00:00,48.73,48.73,48.64,48.64,10200.0,27.0005,27.0005,26.9506,26.9506,10200.0
2015-01-30 15:30:00,48.67,48.69,48.67,48.68,1600.0,26.9673,26.9783,26.9673,26.9728,1600.0
2015-02-02 09:30:00,48.56,48.56,48.54,48.55,2500.0,27.0087,27.0087,26.9976,27.0031,2500.0
2015-02-02 10:00:00,48.55,48.55,48.55,48.55,0.0,27.0031,27.0031,27.0031,27.0031,0.0
2015-02-02 10:30:00,48.55,48.55,48.55,48.55,0.0,27.0031,27.0031,27.0031,27.0031,0.0
2015-02-02 11:00:00,48.55,48.55,48.55,48.55,0.0,27.0031,27.0031,27.0031,27.0031,0.0
2015-02-02 11:30:00,48.51,48.58,48.5,48.58,5300.0,26.9809,27.0198,26.9753,27.0198,5300.0
2015-02-02 12:00:00,48.57,48.57,48.55,48.55,11400.0,27.0143,27.0143,27.0031,27.0031,11400.0
2015-02-02 12:30:00,48.49,48.56,48.49,48.56,800.0,26.9698,27.0087,26.9698,27.0087,800.0
2015-02-02 13:00:00,48.55,48.55,48.53,48.55,1900.0,27.0031,27.0031,26.992,27.0031,1900.0
2015-02-02 13:30:00,48.51,48.51,48.5,48.51,400.0,26.9809,26.9809,26.9753,26.9809,400.0
2015-02-02 14:00:00,48.5,48.5,48.5,48.5,400.0,26.9753,26.9753,26.9753,26.9753,400.0
2015-02-02 14:30:00,48.5,48.5,48.5,48.5,200.0,26.9753,26.9753,26.9753,26.9753,200.0
2015-02-02 15:00:00,48.5,48.5,48.5,48.5,0.0,26.9753,26.9753,26.9753,26.9753,0.0
2015-02-02 15:30:00,48.59,48.62,48.56,48.62,2400.0,27.0254,27.0421,27.0087,27.0421,2400.0
2015-02-03 09:30:00,48.61,48.63,48.55,48.55,10000.0,27.0365,27.0476,27.0031,27.0031,10000.0
2015-02-03 10:00:00,48.62,48.63,48.57,48.63,5500.0,27.0421,27.0476,27.0143,27.0476,5500.0
2015-02-03 10:30:00,48.63,48.63,48.63,48.63,0.0,27.0476,27.0476,27.0476,27.0476,0.0
2015-02-03 11:00:00,48.65,48.65,48.64,48.65,1300.0,27.0588,27.0588,27.0532,27.0588,1300.0
2015-02-03 11:30:00,48.65,48.65,48.6,48.61,5100.0,27.0588,27.0588,27.031,27.0365,5100.0
2015-02-03 12:00:00,48.61,48.62,48.6,48.62,4500.0,27.0365,27.0421,27.031,27.0421,4500.0
2015-02-03 12:30:00,48.61,48.67,48.61,48.63,3900.0,27.0365,27.0699,27.0365,27.0476,3900.0
2015-02-03 13:00:00,48.64,48.65,48.64,48.64,100.0,27.0532,27.0588,27.0532,27.0532,100.0
2015-02-03 13:30:00,48.63,48.67,48.63,48.65,1000.0,27.0476,27.0699,27.0476,27.0588,1000.0
2015-02-03 14:00:00,48.66,48.68,48.64,48.64,1200.0,27.0643,27.0754,27.0532,27.0532,1200.0
2015-02-03 14:30:00,48.64,48.64,48.64,48.64,0.0,27.0532,27.0532,27.0532,27.0532,0.0
2015-02-03 15:00:00,48.7,48.7,48.69,48.7,700.0,27.0866,27.0866,27.081,27.0866,700.0
2015-02-03 15:30:00,48.66,48.69,48.65,48.68,500.0,27.0643,27.081,27.0588,27.0754,500.0
2015-02-04 09:30:00,48.65,48.68,48.65,48.66,1700.0,27.0588,27.0754,27.0588,27.0643,1700.0
2015-02-04 10:00:00,48.67,48.68,48.66,48.68,1900.0,27.0699,27.0754,27.0643,27.0754,1900.0
2015-02-04 10:30:00,48.68,48.68,48.68,48.68,0.0,27.0754,27.0754,27.0754,27.0754,0.0
2015-02-04 11:00:00,48.66,48.68,48.65,48.68,3400.0,27.0643,27.0754,27.0588,27.0754,3400.0
2015-02-04 11:30:00,48.68,48.68,48.68,48.68,0.0,27.0754,27.0754,27.0754,27.0754,0.0
2015-02-04 12:00:00,48.68,48.68,48.68,48.68,0.0,27.0754,27.0754,27.0754,27.0754,0.0
2015-02-04 12:30:00,48.67,48.67,48.66,48.66,3200.0,27.0699,27.0699,27.0643,27.0643,3200.0
2015-02-04 13:00:00,48.65,48.65,48.63,48.63,7300.0,27.0588,27.0588,27.0476,27.0476,7300.0
2015-02-04 13:30:00,48.65,48.65,48.63,48.65,1300.0,27.0588,27.0588,27.0476,27.0588,1300.0
2015-02-04 14:00:00,48.65,48.66,48.63,48.66,3300.0,27.0588,27.0643,27.0476,27.0643,3300.0
2015-02-04 14:30:00,48.66,48.66,48.62,48.62,3000.0,27.0643,27.0643,27.0421,27.0421,3000.0
2015-02-04 15:00:00,48.65,48.65,48.62,48.65,2700.0,27.0588,27.0588,27.0421,27.0588,2700.0
2015-02-04 15:30:00,48.59,48.63,48.58,48.62,3300.0,27.0254,27.0476,27.0198,27.0421,3300.0
2015-02-05 09:30:00,48.67,48.75,48.67,48.73,3300.0,27.0699,27.1144,27.0699,27.1033,3300.0
2015-02-05 10:00:00,48.73,48.76,48.72,48.75,2900.0,27.1033,27.1199,27.0977,27.1144,2900.0
2015-02-05 10:30:00,48.75,48.77,48.73,48.73,2100.0,27.1144,27.1255,27.1033,27.1033,2100.0
2015-02-05 11:00:00,48.76,48.76,48.74,48.74,2800.0,27.1199,27.1199,27.1088,27.1088,2800.0
2015-02-05 11:30:00,48.76,48.76,48.73,48.74,2600.0,27.1199,27.1199,27.1033,27.1088,2600.0
2015-02-05 12:00:00,48.73,48.79,48.73,48.78,3300.0,27.1033,27.1366,27.1033,27.1311,3300.0
2015-02-05 12:30:00,48.76,48.76,48.74,48.74,1600.0,27.1199,27.1199,27.1088,27.1088,1600.0
2015-02-05 13:00:00,48.75,48.8,48.75,48.79,1900.0,27.1144,27.1422,27.1144,27.1366,1900.0
2015-02-05 13:30:00,48.79,48.81,48.77,48.77,6200.0,27.1366,27.1478,27.1255,27.1255,6200.0
2015-02-05 14:00:00,48.78,48.8,48.74,48.77,7900.0,27.1311,27.1422,27.1088,27.1255,7900.0
2015-02-05 14:30:00,48.76,48.76,48.73,48.74,1600.0,27.1199,27.1199,27.1033,27.1088,1600.0
2015-02-05 15:00:00,48.76,48.76,48.76,48.76,800.0,27.1199,27.1199,27.1199,27.1199,800.0
2015-02-05 15:30:00,48.82,48.82,48.74,48.74,5100.0,27.1533,27.1533,27.1088,27.1088,5100.0
2015-02-06 09:30:00,48.86,48.86,48.86,48.86,100.0,27.1756,27.1756,27.1756,27.1756,100.0
2015-02-06 10:00:00,48.86,48.86,48.86,48.86,0.0,27.1756,27.1756,27.1756,27.1756,0.0
2015-02-06 10:30:00,48.85,48.86,48.8,48.86,2200.0,27.17,27.1756,27.1422,27.1756,2200.0
2015-02-06 11:00:00,48.82,48.89,48.8,48.88,46800.0,27.1533,27.1923,27.1422,27.1867,46800.0
2015-02-06 11:30:00,48.84,48.91,48.84,48.86,10500.0,27.1644,27.2034,27.1644,27.1756,10500.0
2015-02-06 12:00:00,48.86,48.86,48.86,48.86,200.0,27.1756,27.1756,27.1756,27.1756,200.0
2015-02-06 12:30:00,48.86,48.86,48.86,48.86,0.0,27.1756,27.1756,27.1756,27.1756,0.0
2015-02-06 13:00:00,48.86,48.88,48.8,48.8,1400.0,27.1756,27.1867,27.1422,27.1422,1400.0
2015-02-06 13:30:00,48.8,48.81,48.8,48.8,200.0,27.1422,27.1478,27.1422,27.1422,200.0
2015-02-06 14:00:00,48.85,48.87,48.85,48.87,500.0,27.17,27.1811,27.17,27.1811,500.0
2015-02-06 14:30:00,48.82,48.9,48.82,48.83,1200.0,27.1533,27.1978,27.1533,27.1589,1200.0
2015-02-06 15:00:00,48.85,48.86,48.85,48.85,100.0,27.17,27.1756,27.17,27.17,100.0
2015-02-06 15:30:00,48.85,48.85,48.8,48.8,400.0,27.17,27.17,27.1422,27.1422,400.0
2015-02-09 09:30:00,48.85,48.86,48.8,48.86,600.0,27.17,27.1756,27.1422,27.1756,600.0
2015-02-09 10:00:00,48.86,48.87,48.86,48.87,1000.0,27.1756,27.1811,27.1756,27.1811,1000.0
2015-02-09 10:30:00,48.85,48.86,48.82,48.85,3500.0,27.17,27.1756,27.1533,27.17,3500.0
2015-02-09 11:00:00,48.85,48.87,48.82,48.87,2500.0,27.17,27.1811,27.1533,27.1811,2500.0
2015-02-09 11:30:00,48.79,48.79,48.78,48.78,8500.0,27.1366,27.1366,27.1311,27.1311,8500.0
2015-02-09 12:00:00,48.85,48.87,48.81,48.86,3000.0,27.17,27.1811,27.1478,27.1756,3000.0
2015-02-09 12:30:00,48.83,48.84,48.83,48.83,200.0,27.1589,27.1644,27.1589,27.1589,200.0
2015-02-09 13:00:00,48.83,48.83,48.83,48.83,0.0,27.1589,27.1589,27.1589,27.1589,0.0
2015-02-09 13:30:00,48.83,48.83,48.83,48.83,0.0,27.1589,27.1589,27.1589,27.1589,0.0
2015-02-09 14:00:00,48.81,48.84,48.79,48.79,1700.0,27.1478,27.1644,27.1366,27.1366,1700.0
2015-02-09 14:30:00,48.8,48.87,48.8,48.87,700.0,27.1422,27.1811,27.1422,27.1811,700.0
2015-02-09 15:00:00,48.86,48.86,48.8,48.8,2400.0,27.1756,27.1756,27.1422,27.1422,2400.0
2015-02-09 15:30:00,48.86,48.87,48.85,48.86,2000.0,27.1756,27.1811,27.17,27.1756,2000.0
2015-02-10 09:30:00,48.88,48.88,48.8,48.81,1500.0,27.1867,27.1867,27.1422,27.1478,1500.0
2015-02-10 10:00:00,48.88,48.88,48.82,48.82,1800.0,27.1867,27.1867,27.1533,27.1533,1800.0
2015-02-10 10:30:00,48.89,48.9,48.85,48.89,10200.0,27.1923,27.1978,27.17,27.1923,10200.0
2015-02-10 11:00:00,48.86,48.9,48.85,48.9,1700.0,27.1756,27.1978,27.17,27.1978,1700.0
2015-02-10 11:30:00,48.9,48.9,48.9,48.9,2100.0,27.1978,27.1978,27.1978,27.1978,2100.0
2015-02-10 12:00:00,48.9,48.9,48.89,48.9,900.0,27.1978,27.1978,27.1923,27.1978,900.0
2015-02-10 12:30:00,48.9,48.9,48.89,48.9,2500.0,27.1978,27.1978,27.1923,27.1978,2500.0
2015-02-10 13:00:00,48.9,48.9,48.9,48.9,100.0,27.1978,27.1978,27.1978,27.1978,100.0
2015-02-10 13:30:00,48.9,48.9,48.89,48.9,700.0,27.1978,27.1978,27.1923,27.1978,700.0
2015-02-10 14:00:00,48.87,48.91,48.85,48.91,1400.0,27.1811,27.2034,27.17,27.2034,1400.0
2015-02-10 14:30:00,48.91,48.93,48.89,48.93,2400.0,27.2034,27.2145,27.1923,27.2145,2400.0
2015-02-10 15:00:00,48.89,48.93,48.89,48.92,3600.0,27.1923,27.2145,27.1923,27.2089,3600.0
2015-02-10 15:30:00,48.92,48.92,48.85,48.86,1900.0,27.2089,27.2089,27.17,27.1756,1900.0
2015-02-11 09:30:00,48.94,48.94,48.86,48.87,1000.0,27.2201,27.2201,27.1756,27.1811,1000.0
2015-02-11 10:00:00,48.93,48.93,48.92,48.93,600.0,27.2145,27.2145,27.2089,27.2145,600.0
2015-02-11 10:30:00,48.93,48.93,48.85,48.85,700.0,27.2145,27.2145,27.17,27.17,700.0
2015-02-11 11:00:00,48.89,48.93,48.88,48.93,7000.0,27.1923,27.2145,27.1867,27.2145,7000.0
2015-02-11 11:30:00,48.86,48.86,48.85,48.85,200.0,27.1756,27.1756,27.17,27.17,200.0
2015-02-11 12:00:00,48.85,48.85,48.85,48.85,0.0,27.17,27.17,27.17,27.17,0.0
2015-02-11 12:30:00,48.85,48.85,48.85,48.85,0.0,27.17,27.17,27.17,27.17,0.0
2015-02-11 13:00:00,48.89,48.89,48.88,48.89,100.0,27.1923,27.1923,27.1867,27.1923,100.0
2015-02-11 13:30:00,48.9,48.9,48.9,48.9,100.0,27.1978,27.1978,27.1978,27.1978,100.0
2015-02-11 14:00:00,48.92,48.93,48.91,48.91,2500.0,27.2089,27.2145,27.2034,27.2034,2500.0
2015-02-11 14:30:00,48.91,48.91,48.91,48.91,0.0,27.2034,27.2034,27.2034,27.2034,0.0
2015-02-11 15:00:00,48.9,48.9,48.89,48.9,100.0,27.1978,27.1978,27.1923,27.1978,100.0
2015-02-11 15:30:00,48.9,48.93,48.88,48.93,2800.0,27.1978,27.2145,27.1867,27.2145,2800.0
2015-02-12 09:30:00,48.94,48.94,48.92,48.93,900.0,27.2201,27.2201,27.2089,27.2145,900.0
2015-02-12 10:00:00,48.92,48.92,48.91,48.92,200.0,27.2089,27.2089,27.2034,27.2089,200.0
2015-02-12 10:30:00,48.92,48.95,48.91,48.95,12600.0,27.2089,27.2256,27.2034,27.2256,12600.0
2015-02-12 11:00:00,48.93,48.93,48.92,48.93,100.0,27.2145,27.2145,27.2089,27.2145,100.0
2015-02-12 11:30:00,48.96,48.96,48.95,48.96,1000.0,27.2312,27.2312,27.2256,27.2312,1000.0
2015-02-12 12:00:00,48.95,48.96,48.91,48.95,1700.0,27.2256,27.2312,27.2034,27.2256,1700.0
2015-02-12 12:30:00,48.95,48.97,48.95,48.95,1800.0,27.2256,27.2367,27.2256,27.2256,1800.0
2015-02-12 13:00:00,48.95,48.95,48.95,48.95,0.0,27.2256,27.2256,27.2256,27.2256,0.0
2015-02-12 13:30:00,48.96,48.96,48.96,48.96,200.0,27.2312,27.2312,27.2312,27.2312,200.0
2015-02-12 14:00:00,48.95,48.95,48.95,48.95,700.0,27.2256,27.2256,27.2256,27.2256,700.0
2015-02-12 14:30:00,48.95,48.98,48.92,48.98,3300.0,27.2256,27.2423,27.2089,27.2423,3300.0
2015-02-12 15:00:00,48.97,48.97,48.96,48.97,300.0,27.2367,27.2367,27.2312,27.2367,300.0
2015-02-12 15:30:00,48.98,49.0,48.96,48.96,1400.0,27.2423,27.2534,27.2312,27.2312,1400.0
2015-02-13 09:30:00,48.98,49.0,48.97,49.0,1400.0,27.2423,27.2534,27.2367,27.2534,1400.0
2015-02-13 10:00:00,49.0,49.0,48.98,49.0,900.0,27.2534,27.2534,27.2423,27.2534,900.0
2015-02-13 10:30:00,49.0,49.03,48.96,49.03,1900.0,27.2534,27.2701,27.2312,27.2701,1900.0
2015-02-13 11:00:00,49.04,49.04,48.97,49.03,1200.0,27.2757,27.2757,27.2367,27.2701,1200.0
2015-02-13 11:30:00,49.02,49.03,49.0,49.03,1800.0,27.2646,27.2701,27.2534,27.2701,1800.0
2015-02-13 12:00:00,49.04,49.04,48.99,48.99,1300.0,27.2757,27.2757,27.2479,27.2479,1300.0
2015-02-13 12:30:00,49.01,49.01,49.01,49.01,100.0,27.259,27.259,27.259,27.259,100.0
2015-02-13 13:00:00,49.04,49.04,49.03,49.03,300.0,27.2757,27.2757,27.2701,27.2701,300.0
2015-02-13 13:30:00,49.0,49.04,49.0,49.04,1700.0,27.2534,27.2757,27.2534,27.2757,1700.0
2015-02-13 14:00:00,49.0,49.04,48.97,48.98,5900.0,27.2534,27.2757,27.2367,27.2423,5900.0
2015-02-13 14:30:00,49.04,49.04,48.97,49.04,2200.0,27.2757,27.2757,27.2367,27.2757,2200.0
2015-02-13 15:00:00,49.01,49.04,48.98,48.98,1700.0,27.259,27.2757,27.2423,27.2423,1700.0
2015-02-13 15:30:00,48.98,48.98,48.98,48.98,0.0,27.2423,27.2423,27.2423,27.2423,0.0
2015-02-17 09:30:00,49.04,49.04,49.04,49.04,200.0,27.2757,27.2757,27.2757,27.2757,200.0
2015-02-17 10:00:00,49.03,49.04,49.03,49.04,1500.0,27.2701,27.2757,27.2701,27.2757,1500.0
2015-02-17 10:30:00,49.03,49.04,48.96,48.96,600.0,27.2701,27.2757,27.2312,27.2312,600.0
2015-02-17 11:00:00,49.03,49.04,48.97,49.04,1000.0,27.2701,27.2757,27.2367,27.2757,1000.0
2015-02-17 11:30:00,49.05,49.05,48.99,48.99,900.0,27.2812,27.2812,27.2479,27.2479,900.0
2015-02-17 12:00:00,48.99,48.99,48.99,48.99,0.0,27.2479,27.2479,27.2479,27.2479,0.0
2015-02-17 12:30:00,48.98,49.02,48.98,49.02,900.0,27.2423,27.2646,27.2423,27.2646,900.0
2015-02-17 13:00:00,48.99,49.0,48.99,48.99,500.0,27.2479,27.2534,27.2479,27.2479,500.0
2015-02-17 13:30:00,49.08,49.08,49.07,49.08,300.0,27.2979,27.2979,27.2924,27.2979,300.0
2015-02-17 14:00:00,49.08,49.08,49.08,49.08,0.0,27.2979,27.2979,27.2979,27.2979,0.0
2015-02-17 14:30:00,49.07,49.07,49.01,49.07,3200.0,27.2924,27.2924,27.259,27.2924,3200.0
2015-02-17 15:00:00,49.08,49.08,49.07,49.07,900.0,27.2979,27.2979,27.2924,27.2924,900.0
2015-02-17 15:30:00,49.07,49.08,49.07,49.07,400.0,27.2924,27.2979,27.2924,27.2924,400.0
2015-02-18 09:30:00,49.06,49.07,49.06,49.07,5500.0,27.2868,27.2924,27.2868,27.2924,5500.0
2015-02-18 10:00:00,49.07,49.07,49.06,49.07,2200.0,27.2924,27.2924,27.2868,27.2924,2200.0
2015-02-18 10:30:00,49.06,49.06,48.99,48.99,300.0,27.2868,27.2868,27.2479,27.2479,300.0
2015-02-18 11:00:00,49.07,49.07,49.06,49.07,1000.0,27.2924,27.2924,27.2868,27.2924,1000.0
2015-02-18 11:30:00,49.07,49.1,49.07,49.09,3100.0,27.2924,27.3091,27.2924,27.3035,3100.0
2015-02-18 12:00:00,49.1,49.1,49.1,49.1,100.0,27.3091,27.3091,27.3091,27.3091,100.0
2015-02-18 12:30:00,49.1,49.1,49.1,49.1,100.0,27.3091,27.3091,27.3091,27.3091,100.0
2015-02-18 13:00:00,49.09,49.1,49.09,49.09,500.0,27.3035,27.3091,27.3035,27.3035,500.0
2015-02-18 13:30:00,49.06,49.06,49.05,49.06,100.0,27.2868,27.2868,27.2812,27.2868,100.0
2015-02-18 14:00:00,49.1,49.12,49.1,49.12,800.0,27.3091,27.3202,27.3091,27.3202,800.0
2015-02-18 14:30:00,49.09,49.1,49.09,49.09,100.0,27.3035,27.3091,27.3035,27.3035,100.0
2015-02-18 15:00:00,49.09,49.12,49.09,49.11,4400.0,27.3035,27.3202,27.3035,27.3146,4400.0
2015-02-18 15:30:00,49.13,49.15,49.11,49.14,11300.0,27.3257,27.3369,27.3146,27.3313,11300.0
2015-02-19 09:30:00,49.11,49.11,49.1,49.1,2800.0,27.3146,27.3146,27.3091,27.3091,2800.0
2015-02-19 10:00:00,49.11,49.12,49.1,49.12,1200.0,27.3146,27.3202,27.3091,27.3202,1200.0
2015-02-19 10:30:00,49.12,49.12,49.12,49.12,0.0,27.3202,27.3202,27.3202,27.3202,0.0
2015-02-19 11:00:00,49.1,49.13,49.1,49.11,2300.0,27.3091,27.3257,27.3091,27.3146,2300.0
2015-02-19 11:30:00,49.12,49.12,49.1,49.1,900.0,27.3202,27.3202,27.3091,27.3091,900.0
2015-02-19 12:00:00,49.1,49.13,49.09,49.12,1400.0,27.3091,27.3257,27.3035,27.3202,1400.0
2015-02-19 12:30:00,49.09,49.1,49.05,49.06,1000.0,27.3035,27.3091,27.2812,27.2868,1000.0
2015-02-19 13:00:00,49.11,49.11,49.11,49.11,100.0,27.3146,27.3146,27.3146,27.3146,100.0
2015-02-19 13:30:00,49.11,49.11,49.11,49.11,100.0,27.3146,27.3146,27.3146,27.3146,100.0
2015-02-19 14:00:00,49.12,49.12,49.12,49.12,400.0,27.3202,27.3202,27.3202,27.3202,400.0
2015-02-19 14:30:00,49.1,49.12,49.09,49.12,600.0,27.3091,27.3202,27.3035,27.3202,600.0
2015-02-19 15:00:00,49.12,49.13,49.12,49.13,800.0,27.3202,27.3257,27.3202,27.3257,800.0
2015-02-19 15:30:00,49.13,49.14,49.07,49.07,41000.0,27.3257,27.3313,27.2924,27.2924,41000.0
2015-02-20 09:30:00,49.08,49.16,49.08,49.16,1300.0,27.2979,27.3424,27.2979,27.3424,1300.0
2015-02-20 10:00:00,49.16,49.16,49.07,49.07,6400.0,27.3424,27.3424,27.2924,27.2924,6400.0
2015-02-20 10:30:00,49.08,49.08,49.08,49.08,300.0,27.2979,27.2979,27.2979,27.2979,300.0
2015-02-20 11:00:00,49.14,49.14,49.1,49.1,1000.0,27.3313,27.3313,27.3091,27.3091,1000.0
2015-02-20 11:30:00,49.14,49.14,49.11,49.11,300.0,27.3313,27.3313,27.3146,27.3146,300.0
2015-02-20 12:00:00,49.14,49.14,49.11,49.12,1700.0,27.3313,27.3313,27.3146,27.3202,1700.0
2015-02-20 12:30:00,49.11,49.11,49.11,49.11,2800.0,27.3146,27.3146,27.3146,27.3146,2800.0
2015-02-20 13:00:00,49.11,49.14,49.11,49.14,200.0,27.3146,27.3313,27.3146,27.3313,200.0
2015-02-20 13:30:00,49.14,49.15,49.14,49.14,1100.0,27.3313,27.3369,27.3313,27.3313,1100.0
2015-02-20 14:00:00,49.15,49.15,49.15,49.15,400.0,27.3369,27.3369,27.3369,27.3369,400.0
2015-02-20 14:30:00,49.15,49.15,49.14,49.15,800900.0,27.3369,27.3369,27.3313,27.3369,800900.0
2015-02-20 15:00:00,49.15,49.2,49.13,49.17,6000.0,27.3369,27.3647,27.3257,27.348,6000.0
2015-02-20 15:30:00,49.19,49.21,49.16,49.2,4200.0,27.3591,27.3702,27.3424,27.3647,4200.0
2015-02-23 09:30:00,49.21,49.21,49.19,49.2,3300.0,27.3702,27.3702,27.3591,27.3647,3300.0
2015-02-23 10:00:00,49.19,49.2,49.19,49.19,700.0,27.3591,27.3647,27.3591,27.3591,700.0
2015-02-23 10:30:00,49.2,49.2,49.12,49.12,800.0,27.3647,27.3647,27.3202,27.3202,800.0
2015-02-23 11:00:00,49.17,49.21,49.14,49.21,900.0,27.348,27.3702,27.3313,27.3702,900.0
2015-02-23 11:30:00,49.19,49.19,49.19,49.19,700.0,27.3591,27.3591,27.3591,27.3591,700.0
2015-02-23 12:00:00,49.19,49.19,49.16,49.17,1800.0,27.3591,27.3591,27.3424,27.348,1800.0
2015-02-23 12:30:00,49.18,49.18,49.16,49.16,200.0,27.3535,27.3535,27.3424,27.3424,200.0
2015-02-23 13:00:00,49.18,49.18,49.18,49.18,500.0,27.3535,27.3535,27.3535,27.3535,500.0
2015-02-23 13:30:00,49.18,49.18,49.18,49.18,100.0,27.3535,27.3535,27.3535,27.3535,100.0
2015-02-23 14:00:00,49.15,49.2,49.14,49.15,4400.0,27.3369,27.3647,27.3313,27.3369,4400.0
2015-02-23 14:30:00,49.18,49.19,49.15,49.19,3700.0,27.3535,27.3591,27.3369,27.3591,3700.0
2015-02-23 15:00:00,49.19,49.19,49.15,49.17,500.0,27.3591,27.3591,27.3369,27.348,500.0
2015-02-23 15:30:00,49.19,49.19,49.19,49.19,100.0,27.3591,27.3591,27.3591,27.3591,100.0
2015-02-24 09:30:00,49.23,49.23,49.16,49.17,1400.0,27.3814,27.3814,27.3424,27.348,1400.0
2015-02-24 10:00:00,49.19,49.2,49.14,49.2,4500.0,27.3591,27.3647,27.3313,27.3647,4500.0
2015-02-24 10:30:00,49.2,49.2,49.2,49.2,0.0,27.3647,27.3647,27.3647,27.3647,0.0
2015-02-24 11:00:00,49.2,49.2,49.2,49.2,100.0,27.3647,27.3647,27.3647,27.3647,100.0
2015-02-24 11:30:00,49.2,49.2,49.16,49.16,400.0,27.3647,27.3647,27.3424,27.3424,400.0
2015-02-24 12:00:00,49.17,49.2,49.17,49.2,900.0,27.348,27.3647,27.348,27.3647,900.0
2015-02-24 12:30:00,49.18,49.19,49.17,49.17,1100.0,27.3535,27.3591,27.348,27.348,1100.0
2015-02-24 13:00:00,49.19,49.2,49.19,49.2,700.0,27.3591,27.3647,27.3591,27.3647,700.0
2015-02-24 13:30:00,49.19,49.2,49.19,49.19,1400.0,27.3591,27.3647,27.3591,27.3591,1400.0
2015-02-24 14:00:00,49.19,49.19,49.18,49.19,500.0,27.3591,27.3591,27.3535,27.3591,500.0
2015-02-24 14:30:00,49.19,49.2,49.18,49.18,1000.0,27.3591,27.3647,27.3535,27.3535,1000.0
2015-02-24 15:00:00,49.19,49.19,49.19,49.19,100.0,27.3591,27.3591,27.3591,27.3591,100.0
2015-02-24 15:30:00,49.19,49.2,49.18,49.18,5900.0,27.3591,27.3647,27.3535,27.3535,5900.0
2015-02-25 09:30:00,49.3,49.3,49.23,49.25,2900.0,27.4203,27.4203,27.3814,27.3925,2900.0
2015-02-25 10:00:00,49.28,49.3,49.24,49.24,2800.0,27.4092,27.4203,27.3869,27.3869,2800.0
2015-02-25 10:30:00,49.25,49.25,49.25,49.25,6100.0,27.3925,27.3925,27.3925,27.3925,6100.0
2015-02-25 11:00:00,49.27,49.3,49.23,49.26,1400.0,27.4036,27.4203,27.3814,27.398,1400.0
2015-02-25 11:30:00,49.29,49.29,49.29,49.29,100.0,27.4147,27.4147,27.4147,27.4147,100.0
2015-02-25 12:00:00,49.29,49.29,49.29,49.29,0.0,27.4147,27.4147,27.4147,27.4147,0.0
2015-02-25 12:30:00,49.29,49.3,49.29,49.29,2200.0,27.4147,27.4203,27.4147,27.4147,2200.0
2015-02-25 13:00:00,49.27,49.29,49.27,49.29,1800.0,27.4036,27.4147,27.4036,27.4147,1800.0
2015-02-25 13:30:00,49.28,49.3,49.27,49.3,15600.0,27.4092,27.4203,27.4036,27.4203,15600.0
2015-02-25 14:00:00,49.27,49.31,49.25,49.25,3400.0,27.4036,27.4259,27.3925,27.3925,3400.0
2015-02-25 14:30:00,49.3,49.3,49.29,49.3,100.0,27.4203,27.4203,27.4147,27.4203,100.0
2015-02-25 15:00:00,49.24,49.3,49.23,49.28,2100.0,27.3869,27.4203,27.3814,27.4092,2100.0
2015-02-25 15:30:00,49.28,49.29,49.23,49.26,4200.0,27.4092,27.4147,27.3814,27.398,4200.0
2015-02-26 09:30:00,49.38,49.38,49.37,49.37,3000.0,27.4648,27.4648,27.4592,27.4592,3000.0
2015-02-26 10:00:00,49.34,49.35,49.33,49.34,500.0,27.4425,27.4481,27.437,27.4425,500.0
2015-02-26 10:30:00,49.32,49.38,49.32,49.38,2100.0,27.4314,27.4648,27.4314,27.4648,2100.0
2015-02-26 11:00:00,49.37,49.37,49.36,49.37,1100.0,27.4592,27.4592,27.4537,27.4592,1100.0
2015-02-26 11:30:00,49.37,49.39,49.37,49.38,3400.0,27.4592,27.4703,27.4592,27.4648,3400.0
2015-02-26 12:00:00,49.34,49.39,49.32,49.32,4800.0,27.4425,27.4703,27.4314,27.4314,4800.0
2015-02-26 12:30:00,49.32,49.32,49.32,49.32,0.0,27.4314,27.4314,27.4314,27.4314,0.0
2015-02-26 13:00:00,49.38,49.38,49.38,49.38,100.0,27.4648,27.4648,27.4648,27.4648,100.0
2015-02-26 13:30:00,49.37,49.37,49.37,49.37,100.0,27.4592,27.4592,27.4592,27.4592,100.0
2015-02-26 14:00:00,49.35,49.36,49.34,49.34,400.0,27.4481,27.4537,27.4425,27.4425,400.0
2015-02-26 14:30:00,49.37,49.37,49.36,49.36,1500.0,27.4592,27.4592,27.4537,27.4537,1500.0
2015-02-26 15:00:00,49.37,49.37,49.34,49.35,2000.0,27.4592,27.4592,27.4425,27.4481,2000.0
2015-02-26 15:30:00,49.36,49.38,49.32,49.36,3200.0,27.4537,27.4648,27.4314,27.4537,3200.0
2015-02-27 09:30:00,49.35,49.36,49.35,49.36,1300.0,27.4481,27.4537,27.4481,27.4537,1300.0
2015-02-27 10:00:00,49.36,49.36,49.31,49.36,400.0,27.4537,27.4537,27.4259,27.4537,400.0
2015-02-27 10:30:00,49.35,49.4,49.32,49.4,700.0,27.4481,27.4759,27.4314,27.4759,700.0
2015-02-27 11:00:00,49.39,49.39,49.34,49.38,1000.0,27.4703,27.4703,27.4425,27.4648,1000.0
2015-02-27 11:30:00,49.38,49.38,49.38,49.38,200.0,27.4648,27.4648,27.4648,27.4648,200.0
2015-02-27 12:00:00,49.38,49.38,49.37,49.37,200.0,27.4648,27.4648,27.4592,27.4592,200.0
2015-02-27 12:30:00,49.34,49.4,49.33,49.34,2500.0,27.4425,27.4759,27.437,27.4425,2500.0
2015-02-27 13:00:00,49.37,49.4,49.33,49.35,2200.0,27.4592,27.4759,27.437,27.4481,2200.0
2015-02-27 13:30:00,49.38,49.4,49.33,49.39,2600.0,27.4648,27.4759,27.437,27.4703,2600.0
2015-02-27 14:00:00,49.4,49.4,49.39,49.4,300.0,27.4759,27.4759,27.4703,27.4759,300.0
2015-02-27 14:30:00,49.33,49.41,49.33,49.4,2700.0,27.437,27.4815,27.437,27.4759,2700.0
2015-02-27 15:00:00,49.4,49.4,49.4,49.4,0.0,27.4759,27.4759,27.4759,27.4759,0.0
2015-02-27 15:30:00,49.4,49.4,49.39,49.4,1600.0,27.4759,27.4759,27.4703,27.4759,1600.0
2015-03-02 09:30:00,49.26,49.26,49.24,49.24,1200.0,27.4926,27.4926,27.4815,27.4815,1200.0
2015-03-02 10:00:00,49.24,49.26,49.23,49.26,500.0,27.4815,27.4926,27.4759,27.4926,500.0
2015-03-02 10:30:00,49.23,49.24,49.23,49.23,1000.0,27.4759,27.4815,27.4759,27.4759,1000.0
2015-03-02 11:00:00,49.24,49.24,49.23,49.24,1200.0,27.4815,27.4815,27.4759,27.4815,1200.0
2015-03-02 11:30:00,49.23,49.24,49.22,49.22,1400.0,27.4759,27.4815,27.4703,27.4703,1400.0
2015-03-02 12:00:00,49.23,49.23,49.22,49.22,500.0,27.4759,27.4759,27.4703,27.4703,500.0
2015-03-02 12:30:00,49.22,49.22,49.22,49.22,0.0,27.4703,27.4703,27.4703,27.4703,0.0
2015-03-02 13:00:00,49.22,49.22,49.22,49.22,100.0,27.4703,27.4703,27.4703,27.4703,100.0
2015-03-02 13:30:00,49.18,49.19,49.18,49.19,300.0,27.448,27.4536,27.448,27.4536,300.0
2015-03-02 14:00:00,49.23,49.24,49.19,49.23,9800.0,27.4759,27.4815,27.4536,27.4759,9800.0
2015-03-02 14:30:00,49.24,49.24,49.16,49.16,900.0,27.4815,27.4815,27.4368,27.4368,900.0
2015-03-02 15:00:00,49.22,49.24,49.19,49.24,1500.0,27.4703,27.4815,27.4536,27.4815,1500.0
2015-03-02 15:30:00,49.24,49.26,49.24,49.25,800.0,27.4815,27.4926,27.4815,27.4871,800.0
2015-03-03 09:30:00,49.25,49.25,49.24,49.24,1800.0,27.4871,27.4871,27.4815,27.4815,1800.0
2015-03-03 10:00:00,49.15,49.22,49.14,49.22,9600.0,27.4313,27.4703,27.4257,27.4703,9600.0
2015-03-03 10:30:00,49.21,49.21,49.13,49.21,400.0,27.4647,27.4647,27.4201,27.4647,400.0
2015-03-03 11:00:00,49.19,49.21,49.16,49.18,5200.0,27.4536,27.4647,27.4368,27.448,5200.0
2015-03-03 11:30:00,49.18,49.18,49.17,49.18,800.0,27.448,27.448,27.4424,27.448,800.0
2015-03-03 12:00:00,49.09,49.17,49.09,49.17,200.0,27.3978,27.4424,27.3978,27.4424,200.0
2015-03-03 12:30:00,49.17,49.17,49.15,49.15,400.0,27.4424,27.4424,27.4313,27.4313,400.0
2015-03-03 13:00:00,49.18,49.18,49.18,49.18,1500.0,27.448,27.448,27.448,27.448,1500.0
2015-03-03 13:30:00,49.19,49.19,49.08,49.09,600.0,27.4536,27.4536,27.3922,27.3978,600.0
2015-03-03 14:00:00,49.18,49.19,49.17,49.19,1400.0,27.448,27.4536,27.4424,27.4536,1400.0
2015-03-03 14:30:00,49.19,49.19,49.17,49.19,3200.0,27.4536,27.4536,27.4424,27.4536,3200.0
2015-03-03 15:00:00,49.19,49.19,49.09,49.19,800.0,27.4536,27.4536,27.3978,27.4536,800.0
2015-03-03 15:30:00,49.11,49.19,49.11,49.12,1000.0,27.4089,27.4536,27.4089,27.4145,1000.0
2015-03-04 09:30:00,49.17,49.17,49.12,49.14,700.0,27.4424,27.4424,27.4145,27.4257,700.0
2015-03-04 10:00:00,49.12,49.12,49.04,49.04,600.0,27.4145,27.4145,27.3699,27.3699,600.0
2015-03-04 10:30:00,49.04,49.05,49.04,49.04,200.0,27.3699,27.3754,27.3699,27.3699,200.0
2015-03-04 11:00:00,49.14,49.14,49.07,49.07,900.0,27.4257,27.4257,27.3866,27.3866,900.0
2015-03-04 11:30:00,49.16,49.16,49.09,49.09,1700.0,27.4368,27.4368,27.3978,27.3978,1700.0
2015-03-04 12:00:00,49.09,49.09,49.09,49.09,0.0,27.3978,27.3978,27.3978,27.3978,0.0
2015-03-04 12:30:00,49.09,49.09,49.09,49.09,0.0,27.3978,27.3978,27.3978,27.3978,0.0
2015-03-04 13:00:00,49.09,49.09,49.09,49.09,0.0,27.3978,27.3978,27.3978,27.3978,0.0
2015-03-04 13:30:00,49.15,49.15,49.09,49.14,800.0,27.4313,27.4313,27.3978,27.4257,800.0
2015-03-04 14:00:00,49.14,49.14,49.11,49.11,800.0,27.4257,27.4257,27.4089,27.4089,800.0
2015-03-04 14:30:00,49.14,49.16,49.09,49.15,1100.0,27.4257,27.4368,27.3978,27.4313,1100.0
2015-03-04 15:00:00,49.15,49.16,49.13,49.16,1700.0,27.4313,27.4368,27.4201,27.4368,1700.0
2015-03-04 15:30:00,49.15,49.17,49.14,49.16,2300.0,27.4313,27.4424,27.4257,27.4368,2300.0
2015-03-05 09:30:00,49.19,49.19,49.09,49.14,2900.0,27.4536,27.4536,27.3978,27.4257,2900.0
2015-03-05 10:00:00,49.14,49.14,49.14,49.14,0.0,27.4257,27.4257,27.4257,27.4257,0.0
2015-03-05 10:30:00,49.16,49.18,49.14,49.17,700.0,27.4368,27.448,27.4257,27.4424,700.0
2015-03-05 11:00:00,49.17,49.19,49.15,49.18,1700.0,27.4424,27.4536,27.4313,27.448,1700.0
2015-03-05 11:30:00,49.16,49.19,49.15,49.19,1200.0,27.4368,27.4536,27.4313,27.4536,1200.0
2015-03-05 12:00:00,49.17,49.17,49.11,49.17,700.0,27.4424,27.4424,27.4089,27.4424,700.0
2015-03-05 12:30:00,49.17,49.18,49.15,49.16,700.0,27.4424,27.448,27.4313,27.4368,700.0
2015-03-05 13:00:00,49.16,49.18,49.16,49.17,500.0,27.4368,27.448,27.4368,27.4424,500.0
2015-03-05 13:30:00,49.17,49.17,49.17,49.17,0.0,27.4424,27.4424,27.4424,27.4424,0.0
2015-03-05 14:00:00,49.18,49.18,49.11,49.17,5000.0,27.448,27.448,27.4089,27.4424,5000.0
2015-03-05 14:30:00,49.17,49.17,49.11,49.17,500.0,27.4424,27.4424,27.4089,27.4424,500.0
2015-03-05 15:00:00,49.17,49.17,49.17,49.17,100.0,27.4424,27.4424,27.4424,27.4424,100.0
2015-03-05 15:30:00,49.18,49.18,49.17,49.17,500.0,27.448,27.448,27.4424,27.4424,500.0
2015-03-06 09:30:00,49.09,49.14,49.04,49.14,1900.0,27.3978,27.4257,27.3699,27.4257,1900.0
2015-03-06 10:00:00,49.13,49.13,49.09,49.1,1000.0,27.4201,27.4201,27.3978,27.4034,1000.0
2015-03-06 10:30:00,48.97,48.97,48.93,48.94,13400.0,27.3308,27.3308,27.3085,27.3141,13400.0
2015-03-06 11:00:00,48.92,48.92,48.92,48.92,200.0,27.3029,27.3029,27.3029,27.3029,200.0
2015-03-06 11:30:00,48.94,48.94,48.93,48.93,500.0,27.3141,27.3141,27.3085,27.3085,500.0
2015-03-06 12:00:00,48.95,48.95,48.94,48.95,100.0,27.3196,27.3196,27.3141,27.3196,100.0
2015-03-06 12:30:00,49.08,49.08,48.9,48.9,400.0,27.3922,27.3922,27.2917,27.2917,400.0
2015-03-06 13:00:00,48.91,49.06,48.91,49.06,700.0,27.2973,27.381,27.2973,27.381,700.0
2015-03-06 13:30:00,49.06,49.06,49.06,49.06,0.0,27.381,27.381,27.381,27.381,0.0
2015-03-06 14:00:00,48.97,49.07,48.95,49.06,1700.0,27.3308,27.3866,27.3196,27.381,1700.0
2015-03-06 14:30:00,49.06,49.06,48.87,48.87,3700.0,27.381,27.381,27.275,27.275,3700.0
2015-03-06 15:00:00,48.87,49.02,48.87,48.89,1500.0,27.275,27.3587,27.275,27.2861,1500.0
2015-03-06 15:30:00,48.93,48.98,48.87,48.88,7000.0,27.3085,27.3364,27.275,27.2806,7000.0
2015-03-09 09:30:00,49.06,49.06,48.89,48.89,2300.0,27.381,27.381,27.2861,27.2861,2300.0
2015-03-09 10:00:00,48.92,49.07,48.9,48.9,1600.0,27.3029,27.3866,27.2917,27.2917,1600.0
2015-03-09 10:30:00,48.9,48.9,48.89,48.9,200.0,27.2917,27.2917,27.2861,27.2917,200.0
2015-03-09 11:00:00,48.9,48.9,48.89,48.9,2200.0,27.2917,27.2917,27.2861,27.2917,2200.0
2015-03-09 11:30:00,48.9,48.9,48.89,48.9,1100.0,27.2917,27.2917,27.2861,27.2917,1100.0
2015-03-09 12:00:00,48.9,48.9,48.9,48.9,0.0,27.2917,27.2917,27.2917,27.2917,0.0
2015-03-09 12:30:00,48.89,48.99,48.89,48.91,27900.0,27.2861,27.342,27.2861,27.2973,27900.0
2015-03-09 13:00:00,48.91,48.91,48.89,48.89,3200.0,27.2973,27.2973,27.2861,27.2861,3200.0
2015-03-09 13:30:00,48.89,48.89,48.89,48.89,0.0,27.2861,27.2861,27.2861,27.2861,0.0
2015-03-09 14:00:00,48.98,48.98,48.86,48.86,1400.0,27.3364,27.3364,27.2694,27.2694,1400.0
2015-03-09 14:30:00,48.87,48.93,48.85,48.92,4500.0,27.275,27.3085,27.2638,27.3029,4500.0
2015-03-09 15:00:00,48.91,48.98,48.86,48.95,600.0,27.2973,27.3364,27.2694,27.3196,600.0
2015-03-09 15:30:00,48.91,48.93,48.86,48.87,11000.0,27.2973,27.3085,27.2694,27.275,11000.0
2015-03-10 09:30:00,48.82,48.95,48.8,48.81,2700.0,27.2471,27.3196,27.2359,27.2415,2700.0
2015-03-10 10:00:00,48.8,48.95,48.77,48.8,5600.0,27.2359,27.3196,27.2192,27.2359,5600.0
2015-03-10 10:30:00,48.82,48.96,48.8,48.96,2000.0,27.2471,27.3252,27.2359,27.3252,2000.0
2015-03-10 11:00:00,48.77,48.94,48.77,48.94,1200.0,27.2192,27.3141,27.2192,27.3141,1200.0
2015-03-10 11:30:00,48.77,48.94,48.77,48.77,2900.0,27.2192,27.3141,27.2192,27.2192,2900.0
2015-03-10 12:00:00,48.75,48.75,48.75,48.75,500.0,27.208,27.208,27.208,27.208,500.0
2015-03-10 12:30:00,48.75,48.9,48.75,48.75,35900.0,27.208,27.2917,27.208,27.208,35900.0
2015-03-10 13:00:00,48.92,48.92,48.91,48.92,1500.0,27.3029,27.3029,27.2973,27.3029,1500.0
2015-03-10 13:30:00,48.82,48.82,48.81,48.82,200.0,27.2471,27.2471,27.2415,27.2471,200.0
2015-03-10 14:00:00,48.76,48.86,48.75,48.86,1700.0,27.2136,27.2694,27.208,27.2694,1700.0
2015-03-10 14:30:00,48.76,48.89,48.75,48.86,1600.0,27.2136,27.2861,27.208,27.2694,1600.0
2015-03-10 15:00:00,48.76,48.89,48.75,48.89,700.0,27.2136,27.2861,27.208,27.2861,700.0
2015-03-10 15:30:00,48.83,48.83,48.76,48.78,500.0,27.2527,27.2527,27.2136,27.2248,500.0
2015-03-11 09:30:00,48.97,48.97,48.85,48.85,500.0,27.3308,27.3308,27.2638,27.2638,500.0
2015-03-11 10:00:00,48.85,48.93,48.85,48.93,1500.0,27.2638,27.3085,27.2638,27.3085,1500.0
2015-03-11 10:30:00,48.89,48.93,48.85,48.9,2000.0,27.2861,27.3085,27.2638,27.2917,2000.0
2015-03-11 11:00:00,48.92,48.97,48.9,48.96,45900.0,27.3029,27.3308,27.2917,27.3252,45900.0
2015-03-11 11:30:00,48.86,48.86,48.85,48.86,200.0,27.2694,27.2694,27.2638,27.2694,200.0
2015-03-11 12:00:00,48.96,48.96,48.91,48.91,300.0,27.3252,27.3252,27.2973,27.2973,300.0
2015-03-11 12:30:00,48.96,48.96,48.95,48.96,900.0,27.3252,27.3252,27.3196,27.3252,900.0
2015-03-11 13:00:00,48.95,48.98,48.95,48.98,600.0,27.3196,27.3364,27.3196,27.3364,600.0
2015-03-11 13:30:00,48.84,48.84,48.83,48.84,100.0,27.2582,27.2582,27.2527,27.2582,100.0
2015-03-11 14:00:00,48.88,48.97,48.83,48.94,2400.0,27.2806,27.3308,27.2527,27.3141,2400.0
2015-03-11 14:30:00,48.88,48.95,48.83,48.83,1400.0,27.2806,27.3196,27.2527,27.2527,1400.0
2015-03-11 15:00:00,48.93,48.93,48.92,48.93,100.0,27.3085,27.3085,27.3029,27.3085,100.0
2015-03-11 15:30:00,48.94,48.96,48.93,48.96,1600.0,27.3141,27.3252,27.3085,27.3252,1600.0
2015-03-12 09:30:00,48.95,48.96,48.9,48.9,500.0,27.3196,27.3252,27.2917,27.2917,500.0
2015-03-12 10:00:00,49.01,49.01,48.83,48.89,2700.0,27.3531,27.3531,27.2527,27.2861,2700.0
2015-03-12 10:30:00,48.84,48.96,48.84,48.95,53600.0,27.2582,27.3252,27.2582,27.3196,53600.0
2015-03-12 11:00:00,48.88,48.95,48.88,48.9,1300.0,27.2806,27.3196,27.2806,27.2917,1300.0
2015-03-12 11:30:00,48.83,48.88,48.83,48.88,600.0,27.2527,27.2806,27.2527,27.2806,600.0
2015-03-12 12:00:00,48.95,48.95,48.94,48.95,300.0,27.3196,27.3196,27.3141,27.3196,300.0
2015-03-12 12:30:00,48.95,48.95,48.95,48.95,0.0,27.3196,27.3196,27.3196,27.3196,0.0
2015-03-12 13:00:00,49.01,49.01,49.0,49.01,100.0,27.3531,27.3531,27.3475,27.3531,100.0
2015-03-12 13:30:00,48.99,48.99,48.96,48.97,2000.0,27.342,27.342,27.3252,27.3308,2000.0
2015-03-12 14:00:00,48.96,49.01,48.83,48.96,5700.0,27.3252,27.3531,27.2527,27.3252,5700.0
2015-03-12 14:30:00,48.96,49.01,48.83,48.88,800.0,27.3252,27.3531,27.2527,27.2806,800.0
2015-03-12 15:00:00,48.9,48.91,48.9,48.9,200.0,27.2917,27.2973,27.2917,27.2917,200.0
2015-03-12 15:30:00,48.99,49.0,48.9,48.9,17600.0,27.342,27.3475,27.2917,27.2917,17600.0
2015-03-13 10:00:00,48.9,48.9,48.86,48.86,900.0,27.2917,27.2917,27.2694,27.2694,900.0
2015-03-13 10:30:00,48.89,48.92,48.85,48.85,66600.0,27.2861,27.3029,27.2638,27.2638,66600.0
2015-03-13 11:00:00,48.85,48.91,48.85,48.89,500.0,27.2638,27.2973,27.2638,27.2861,500.0
2015-03-13 11:30:00,48.89,48.89,48.85,48.85,700.0,27.2861,27.2861,27.2638,27.2638,700.0
2015-03-13 12:00:00,48.87,48.87,48.86,48.87,200.0,27.275,27.275,27.2694,27.275,200.0
2015-03-13 12:30:00,48.83,48.83,48.82,48.83,600.0,27.2527,27.2527,27.2471,27.2527,600.0
2015-03-13 13:00:00,48.67,48.86,48.67,48.86,1300.0,27.1634,27.2694,27.1634,27.2694,1300.0
2015-03-13 13:30:00,48.86,48.86,48.86,48.86,0.0,27.2694,27.2694,27.2694,27.2694,0.0
2015-03-13 14:00:00,48.86,48.86,48.86,48.86,200.0,27.2694,27.2694,27.2694,27.2694,200.0
2015-03-13 14:30:00,48.81,48.86,48.67,48.83,600.0,27.2415,27.2694,27.1634,27.2527,600.0
2015-03-13 15:00:00,48.71,48.71,48.7,48.71,500.0,27.1857,27.1857,27.1801,27.1857,500.0
2015-03-13 15:30:00,48.83,48.88,48.76,48.88,400.0,27.2527,27.2806,27.2136,27.2806,400.0
2015-03-16 09:30:00,48.89,48.89,48.71,48.89,1100.0,27.2861,27.2861,27.1857,27.2861,1100.0
2015-03-16 10:00:00,48.91,48.91,48.9,48.91,1000.0,27.2973,27.2973,27.2917,27.2973,1000.0
2015-03-16 10:30:00,48.91,48.91,48.85,48.85,900.0,27.2973,27.2973,27.2638,27.2638,900.0
2015-03-16 11:00:00,48.86,48.87,48.85,48.86,1600.0,27.2694,27.275,27.2638,27.2694,1600.0
2015-03-16 11:30:00,48.68,48.69,48.68,48.68,200.0,27.1689,27.1745,27.1689,27.1689,200.0
2015-03-16 12:00:00,48.73,48.73,48.73,48.73,100.0,27.1968,27.1968,27.1968,27.1968,100.0
2015-03-16 12:30:00,48.69,48.83,48.69,48.83,75300.0,27.1745,27.2527,27.1745,27.2527,75300.0
2015-03-16 13:00:00,48.85,48.85,48.75,48.8,1700.0,27.2638,27.2638,27.208,27.2359,1700.0
2015-03-16 13:30:00,48.85,48.85,48.8,48.8,400.0,27.2638,27.2638,27.2359,27.2359,400.0
2015-03-16 14:00:00,48.8,48.83,48.78,48.79,600.0,27.2359,27.2527,27.2248,27.2303,600.0
2015-03-16 14:30:00,48.8,48.86,48.8,48.86,1500.0,27.2359,27.2694,27.2359,27.2694,1500.0
2015-03-16 15:00:00,48.86,48.87,48.8,48.86,2600.0,27.2694,27.275,27.2359,27.2694,2600.0
2015-03-16 15:30:00,48.87,48.87,48.76,48.85,1700.0,27.275,27.275,27.2136,27.2638,1700.0
2015-03-17 09:30:00,48.71,48.77,48.62,48.77,700.0,27.1857,27.2192,27.1355,27.2192,700.0
2015-03-17 10:00:00,48.64,48.78,48.61,48.73,1600.0,27.1466,27.2248,27.1299,27.1968,1600.0
2015-03-17 10:30:00,48.62,48.78,48.61,48.78,93500.0,27.1355,27.2248,27.1299,27.2248,93500.0
2015-03-17 11:00:00,48.62,48.73,48.62,48.73,500.0,27.1355,27.1968,27.1355,27.1968,500.0
2015-03-17 11:30:00,48.69,48.69,48.69,48.69,100.0,27.1745,27.1745,27.1745,27.1745,100.0
2015-03-17 12:00:00,48.69,48.69,48.69,48.69,200.0,27.1745,27.1745,27.1745,27.1745,200.0
2015-03-17 12:30:00,48.69,48.69,48.69,48.69,0.0,27.1745,27.1745,27.1745,27.1745,0.0
2015-03-17 13:00:00,48.69,48.69,48.69,48.69,0.0,27.1745,27.1745,27.1745,27.1745,0.0
2015-03-17 13:30:00,48.67,48.72,48.67,48.71,400.0,27.1634,27.1913,27.1634,27.1857,400.0
2015-03-17 14:00:00,48.78,48.79,48.63,48.76,1400.0,27.2248,27.2303,27.141,27.2136,1400.0
2015-03-17 14:30:00,48.78,48.78,48.69,48.76,3800.0,27.2248,27.2248,27.1745,27.2136,3800.0
2015-03-17 15:00:00,48.66,48.67,48.65,48.66,800.0,27.1578,27.1634,27.1522,27.1578,800.0
2015-03-17 15:30:00,48.71,48.71,48.66,48.69,600.0,27.1857,27.1857,27.1578,27.1745,600.0
2015-03-18 09:30:00,48.76,48.77,48.76,48.77,200.0,27.2136,27.2192,27.2136,27.2192,200.0
2015-03-18 10:00:00,48.78,48.8,48.65,48.8,1100.0,27.2248,27.2359,27.1522,27.2359,1100.0
2015-03-18 10:30:00,48.66,48.8,48.66,48.8,79000.0,27.1578,27.2359,27.1578,27.2359,79000.0
2015-03-18 11:00:00,48.8,48.8,48.66,48.67,2900.0,27.2359,27.2359,27.1578,27.1634,2900.0
2015-03-18 11:30:00,48.66,48.79,48.66,48.79,600.0,27.1578,27.2303,27.1578,27.2303,600.0
2015-03-18 12:00:00,48.77,48.78,48.77,48.78,1000.0,27.2192,27.2248,27.2192,27.2248,1000.0
2015-03-18 12:30:00,48.75,48.76,48.75,48.75,400.0,27.208,27.2136,27.208,27.208,400.0
2015-03-18 13:00:00,48.75,48.75,48.75,48.75,0.0,27.208,27.208,27.208,27.208,0.0
2015-03-18 13:30:00,48.75,48.75,48.75,48.75,0.0,27.208,27.208,27.208,27.208,0.0
2015-03-18 14:00:00,48.8,48.87,48.7,48.87,1200.0,27.2359,27.275,27.1801,27.275,1200.0
2015-03-18 14:30:00,49.86,49.86,48.74,48.74,1000.0,27.8275,27.8275,27.2024,27.2024,1000.0
2015-03-18 15:00:00,48.96,48.96,48.8,48.8,300.0,27.3252,27.3252,27.2359,27.2359,300.0
2015-03-18 15:30:00,48.85,48.85,48.83,48.85,1000.0,27.2638,27.2638,27.2527,27.2638,1000.0
2015-03-19 09:30:00,48.94,48.94,48.94,48.94,1100.0,27.3141,27.3141,27.3141,27.3141,1100.0
2015-03-19 10:00:00,48.94,48.94,48.94,48.94,0.0,27.3141,27.3141,27.3141,27.3141,0.0
2015-03-19 10:30:00,48.88,48.89,48.86,48.88,9600.0,27.2806,27.2861,27.2694,27.2806,9600.0
2015-03-19 11:00:00,48.87,48.88,48.87,48.88,69100.0,27.275,27.2806,27.275,27.2806,69100.0
2015-03-19 11:30:00,48.88,48.88,48.88,48.88,0.0,27.2806,27.2806,27.2806,27.2806,0.0
2015-03-19 12:00:00,48.75,48.83,48.75,48.75,2000.0,27.208,27.2527,27.208,27.208,2000.0
2015-03-19 12:30:00,48.75,48.75,48.75,48.75,100.0,27.208,27.208,27.208,27.208,100.0
2015-03-19 13:00:00,48.75,48.75,48.75,48.75,0.0,27.208,27.208,27.208,27.208,0.0
2015-03-19 13:30:00,48.71,48.72,48.71,48.71,200.0,27.1857,27.1913,27.1857,27.1857,200.0
2015-03-19 14:00:00,48.81,48.9,48.81,48.9,17000.0,27.2415,27.2917,27.2415,27.2917,17000.0
2015-03-19 14:30:00,48.83,48.89,48.72,48.75,900.0,27.2527,27.2861,27.1913,27.208,900.0
2015-03-19 15:00:00,48.83,48.89,48.73,48.74,400.0,27.2527,27.2861,27.1968,27.2024,400.0
2015-03-19 15:30:00,48.73,48.83,48.71,48.82,1100.0,27.1968,27.2527,27.1857,27.2471,1100.0
2015-03-20 09:30:00,48.93,48.93,48.76,48.93,2600.0,27.3085,27.3085,27.2136,27.3085,2600.0
2015-03-20 10:00:00,48.92,48.94,48.92,48.94,2300.0,27.3029,27.3141,27.3029,27.3141,2300.0
2015-03-20 10:30:00,48.91,48.95,48.87,48.95,700.0,27.2973,27.3196,27.275,27.3196,700.0
2015-03-20 11:00:00,48.95,48.98,48.92,48.98,25500.0,27.3196,27.3364,27.3029,27.3364,25500.0
2015-03-20 11:30:00,48.97,48.98,48.93,48.96,89600.0,27.3308,27.3364,27.3085,27.3252,89600.0
2015-03-20 12:00:00,48.9,48.91,48.9,48.9,500.0,27.2917,27.2973,27.2917,27.2917,500.0
2015-03-20 12:30:00,48.85,48.85,48.84,48.85,600.0,27.2638,27.2638,27.2582,27.2638,600.0
2015-03-20 13:00:00,48.93,48.93,48.93,48.93,1600.0,27.3085,27.3085,27.3085,27.3085,1600.0
2015-03-20 13:30:00,48.98,48.98,48.95,48.95,600.0,27.3364,27.3364,27.3196,27.3196,600.0
2015-03-20 14:00:00,48.95,48.95,48.95,48.95,0.0,27.3196,27.3196,27.3196,27.3196,0.0
2015-03-20 14:30:00,48.98,48.98,48.82,48.83,500.0,27.3364,27.3364,27.2471,27.2527,500.0
2015-03-20 15:00:00,48.92,48.94,48.91,48.94,1200.0,27.3029,27.3141,27.2973,27.3141,1200.0
2015-03-20 15:30:00,48.91,48.97,48.91,48.97,300.0,27.2973,27.3308,27.2973,27.3308,300.0
2015-03-23 09:30:00,48.84,48.97,48.81,48.93,1800.0,27.2582,27.3308,27.2415,27.3085,1800.0
2015-03-23 10:00:00,48.97,48.97,48.93,48.93,1300.0,27.3308,27.3308,27.3085,27.3085,1300.0
2015-03-23 10:30:00,48.83,48.97,48.83,48.97,8800.0,27.2527,27.3308,27.2527,27.3308,8800.0
2015-03-23 11:00:00,48.97,48.97,48.9,48.96,68200.0,27.3308,27.3308,27.2917,27.3252,68200.0
2015-03-23 11:30:00,48.91,48.97,48.9,48.95,900.0,27.2973,27.3308,27.2917,27.3196,900.0
2015-03-23 12:00:00,48.97,48.97,48.96,48.96,400.0,27.3308,27.3308,27.3252,27.3252,400.0
2015-03-23 12:30:00,48.97,48.97,48.94,48.94,1600.0,27.3308,27.3308,27.3141,27.3141,1600.0
2015-03-23 13:00:00,48.97,48.97,48.97,48.97,200.0,27.3308,27.3308,27.3308,27.3308,200.0
2015-03-23 13:30:00,48.94,48.97,48.93,48.94,1100.0,27.3141,27.3308,27.3085,27.3141,1100.0
2015-03-23 14:00:00,48.93,48.98,48.93,48.95,700.0,27.3085,27.3364,27.3085,27.3196,700.0
2015-03-23 14:30:00,48.98,48.98,48.95,48.95,500.0,27.3364,27.3364,27.3196,27.3196,500.0
2015-03-23 15:00:00,48.95,48.97,48.95,48.97,2700.0,27.3196,27.3308,27.3196,27.3308,2700.0
2015-03-23 15:30:00,48.96,48.97,48.96,48.97,900.0,27.3252,27.3308,27.3252,27.3308,900.0
2015-03-24 09:30:00,48.97,48.97,48.95,48.96,400.0,27.3308,27.3308,27.3196,27.3252,400.0
2015-03-24 10:00:00,48.99,48.99,48.96,48.96,2200.0,27.342,27.342,27.3252,27.3252,2200.0
2015-03-24 10:30:00,48.98,48.99,48.91,48.91,88600.0,27.3364,27.342,27.2973,27.2973,88600.0
2015-03-24 11:00:00,48.99,48.99,48.97,48.98,400.0,27.342,27.342,27.3308,27.3364,400.0
2015-03-24 11:30:00,48.98,48.98,48.98,48.98,300.0,27.3364,27.3364,27.3364,27.3364,300.0
2015-03-24 12:00:00,48.98,48.98,48.97,48.97,2500.0,27.3364,27.3364,27.3308,27.3308,2500.0
2015-03-24 12:30:00,48.91,48.92,48.91,48.91,100.0,27.2973,27.3029,27.2973,27.2973,100.0
2015-03-24 13:00:00,48.86,48.86,48.85,48.86,100.0,27.2694,27.2694,27.2638,27.2694,100.0
2015-03-24 13:30:00,48.86,48.86,48.86,48.86,0.0,27.2694,27.2694,27.2694,27.2694,0.0
2015-03-24 14:00:00,48.86,48.86,48.86,48.86,0.0,27.2694,27.2694,27.2694,27.2694,0.0
2015-03-24 14:30:00,48.87,48.96,48.87,48.87,2300.0,27.275,27.3252,27.275,27.275,2300.0
2015-03-24 15:00:00,48.86,49.01,48.86,48.91,800.0,27.2694,27.3531,27.2694,27.2973,800.0
2015-03-24 15:30:00,48.96,49.0,48.96,49.0,700.0,27.3252,27.3475,27.3252,27.3475,700.0
2015-03-25 09:30:00,49.04,49.04,49.04,49.04,500.0,27.3699,27.3699,27.3699,27.3699,500.0
2015-03-25 10:00:00,48.96,49.02,48.95,48.95,1000.0,27.3252,27.3587,27.3196,27.3196,1000.0
2015-03-25 10:30:00,49.01,49.01,49.01,49.01,700.0,27.3531,27.3531,27.3531,27.3531,700.0
2015-03-25 11:00:00,48.97,49.01,48.95,49.01,700.0,27.3308,27.3531,27.3196,27.3531,700.0
2015-03-25 11:30:00,49.01,49.02,48.95,48.95,4300.0,27.3531,27.3587,27.3196,27.3196,4300.0
2015-03-25 12:00:00,48.95,48.99,48.82,48.83,64100.0,27.3196,27.342,27.2471,27.2527,64100.0
2015-03-25 12:30:00,48.83,48.83,48.83,48.83,0.0,27.2527,27.2527,27.2527,27.2527,0.0
2015-03-25 13:00:00,48.83,48.83,48.83,48.83,0.0,27.2527,27.2527,27.2527,27.2527,0.0
2015-03-25 13:30:00,48.98,48.98,48.98,48.98,600.0,27.3364,27.3364,27.3364,27.3364,600.0
2015-03-25 14:00:00,48.98,48.98,48.96,48.96,500.0,27.3364,27.3364,27.3252,27.3252,500.0
2015-03-25 14:30:00,48.95,49.01,48.95,49.01,800.0,27.3196,27.3531,27.3196,27.3531,800.0
2015-03-25 15:00:00,48.94,49.02,48.92,48.92,11700.0,27.3141,27.3587,27.3029,27.3029,11700.0
2015-03-25 15:30:00,48.98,49.0,48.98,49.0,500.0,27.3364,27.3475,27.3364,27.3475,500.0
2015-03-26 09:30:00,48.98,48.98,48.96,48.96,5700.0,27.3364,27.3364,27.3252,27.3252,5700.0
2015-03-26 10:00:00,48.96,48.96,48.96,48.96,0.0,27.3252,27.3252,27.3252,27.3252,0.0
2015-03-26 10:30:00,49.01,49.02,49.0,49.02,500.0,27.3531,27.3587,27.3475,27.3587,500.0
2015-03-26 11:00:00,48.99,49.0,48.94,48.97,174300.0,27.342,27.3475,27.3141,27.3308,174300.0
2015-03-26 11:30:00,48.96,48.96,48.96,48.96,66500.0,27.3252,27.3252,27.3252,27.3252,66500.0
2015-03-26 12:00:00,48.99,48.99,48.95,48.95,4600.0,27.342,27.342,27.3196,27.3196,4600.0
2015-03-26 12:30:00,48.97,48.98,48.95,48.96,1100.0,27.3308,27.3364,27.3196,27.3252,1100.0
2015-03-26 13:00:00,48.96,48.96,48.96,48.96,0.0,27.3252,27.3252,27.3252,27.3252,0.0
2015-03-26 13:30:00,48.95,49.0,48.91,48.91,22300.0,27.3196,27.3475,27.2973,27.2973,22300.0
2015-03-26 14:00:00,48.91,48.92,48.91,48.91,500.0,27.2973,27.3029,27.2973,27.2973,500.0
2015-03-26 14:30:00,48.97,48.98,48.91,48.91,2200.0,27.3308,27.3364,27.2973,27.2973,2200.0
2015-03-26 15:00:00,48.91,48.98,48.91,48.92,3400.0,27.2973,27.3364,27.2973,27.3029,3400.0
2015-03-26 15:30:00,48.92,48.92,48.92,48.92,0.0,27.3029,27.3029,27.3029,27.3029,0.0
2015-03-27 09:30:00,49.02,49.02,48.92,48.95,14500.0,27.3587,27.3587,27.3029,27.3196,14500.0
2015-03-27 10:00:00,48.92,48.96,48.91,48.96,9500.0,27.3029,27.3252,27.2973,27.3252,9500.0
2015-03-27 10:30:00,48.86,48.99,48.86,48.99,8800.0,27.2694,27.342,27.2694,27.342,8800.0
2015-03-27 11:00:00,48.98,48.98,48.88,48.89,81200.0,27.3364,27.3364,27.2806,27.2861,81200.0
2015-03-27 11:30:00,48.89,48.89,48.89,48.89,0.0,27.2861,27.2861,27.2861,27.2861,0.0
2015-03-27 12:00:00,48.89,48.89,48.89,48.89,0.0,27.2861,27.2861,27.2861,27.2861,0.0
2015-03-27 12:30:00,48.98,48.98,48.97,48.98,100.0,27.3364,27.3364,27.3308,27.3364,100.0
2015-03-27 13:00:00,48.95,48.96,48.93,48.93,200.0,27.3196,27.3252,27.3085,27.3085,200.0
2015-03-27 13:30:00,48.86,48.87,48.86,48.86,100.0,27.2694,27.275,27.2694,27.2694,100.0
2015-03-27 14:00:00,48.99,48.99,48.96,48.99,500.0,27.342,27.342,27.3252,27.342,500.0
2015-03-27 14:30:00,48.99,48.99,48.99,48.99,1100.0,27.342,27.342,27.342,27.342,1100.0
2015-03-27 15:00:00,48.92,48.99,48.91,48.99,200.0,27.3029,27.342,27.2973,27.342,200.0
2015-03-27 15:30:00,48.99,48.99,48.99,48.99,0.0,27.342,27.342,27.342,27.342,0.0
2015-03-30 09:30:00,48.99,48.99,48.99,48.99,1400.0,27.342,27.342,27.342,27.342,1400.0
2015-03-30 10:00:00,48.92,48.99,48.87,48.99,600.0,27.3029,27.342,27.275,27.342,600.0
2015-03-30 10:30:00,48.92,49.0,48.87,48.9,51700.0,27.3029,27.3475,27.275,27.2917,51700.0
2015-03-30 11:00:00,48.9,48.9,48.9,48.9,0.0,27.2917,27.2917,27.2917,27.2917,0.0
2015-03-30 11:30:00,48.9,48.9,48.9,48.9,0.0,27.2917,27.2917,27.2917,27.2917,0.0
2015-03-30 12:00:00,48.88,49.0,48.88,48.91,3100.0,27.2806,27.3475,27.2806,27.2973,3100.0
2015-03-30 12:30:00,48.93,48.93,48.92,48.93,100.0,27.3085,27.3085,27.3029,27.3085,100.0
2015-03-30 13:00:00,49.02,49.02,49.02,49.02,200.0,27.3587,27.3587,27.3587,27.3587,200.0
2015-03-30 13:30:00,49.02,49.02,49.02,49.02,0.0,27.3587,27.3587,27.3587,27.3587,0.0
2015-03-30 14:00:00,48.92,49.01,48.92,49.01,300.0,27.3029,27.3531,27.3029,27.3531,300.0
2015-03-30 14:30:00,48.93,49.04,48.92,49.01,4200.0,27.3085,27.3699,27.3029,27.3531,4200.0
2015-03-30 15:00:00,49.01,49.01,49.01,49.01,0.0,27.3531,27.3531,27.3531,27.3531,0.0
2015-03-30 15:30:00,49.04,49.04,48.93,49.03,6500.0,27.3699,27.3699,27.3085,27.3643,6500.0
2015-03-31 09:30:00,48.9,49.04,48.9,48.95,2000.0,27.2917,27.3699,27.2917,27.3196,2000.0
2015-03-31 10:00:00,49.03,49.04,48.92,49.04,2400.0,27.3643,27.3699,27.3029,27.3699,2400.0
2015-03-31 10:30:00,48.93,48.94,48.93,48.93,500.0,27.3085,27.3141,27.3085,27.3085,500.0
2015-03-31 11:00:00,49.0,49.01,48.95,48.96,900.0,27.3475,27.3531,27.3196,27.3252,900.0
2015-03-31 11:30:00,48.96,49.0,48.93,48.93,1000.0,27.3252,27.3475,27.3085,27.3085,1000.0
2015-03-31 12:00:00,48.94,48.95,48.94,48.94,2900.0,27.3141,27.3196,27.3141,27.3141,2900.0
2015-03-31 12:30:00,48.93,49.02,48.93,49.01,80300.0,27.3085,27.3587,27.3085,27.3531,80300.0
2015-03-31 13:00:00,49.01,49.01,49.01,49.01,0.0,27.3531,27.3531,27.3531,27.3531,0.0
2015-03-31 13:30:00,49.02,49.02,49.01,49.01,200.0,27.3587,27.3587,27.3531,27.3531,200.0
2015-03-31 14:00:00,49.03,49.05,49.02,49.04,1800.0,27.3643,27.3754,27.3587,27.3699,1800.0
2015-03-31 14:30:00,49.04,49.07,49.01,49.06,2100.0,27.3699,27.3866,27.3531,27.381,2100.0
2015-03-31 15:00:00,49.04,49.06,49.02,49.04,1600.0,27.3699,27.381,27.3587,27.3699,1600.0
2015-03-31 15:30:00,49.01,49.05,48.91,49.05,1600.0,27.3531,27.3754,27.2973,27.3754,1600.0
2015-04-01 09:30:00,48.73,48.76,48.73,48.76,1200.0,27.2945,27.3113,27.2945,27.3113,1200.0
2015-04-01 10:00:00,48.76,48.76,48.76,48.76,0.0,27.3113,27.3113,27.3113,27.3113,0.0
2015-04-01 10:30:00,48.8,48.83,48.77,48.83,2400.0,27.3337,27.3505,27.3169,27.3505,2400.0
2015-04-01 11:00:00,48.83,48.87,48.82,48.87,16500.0,27.3505,27.3729,27.3449,27.3729,16500.0
2015-04-01 11:30:00,48.86,48.86,48.86,48.86,59400.0,27.3673,27.3673,27.3673,27.3673,59400.0
2015-04-01 12:00:00,48.85,48.86,48.85,48.85,100.0,27.3617,27.3673,27.3617,27.3617,100.0
2015-04-01 12:30:00,48.87,49.0,48.86,48.86,41200.0,27.3729,27.4458,27.3673,27.3673,41200.0
2015-04-01 13:00:00,48.86,48.89,48.86,48.87,2000.0,27.3673,27.3841,27.3673,27.3729,2000.0
2015-04-01 13:30:00,48.87,48.87,48.87,48.87,0.0,27.3729,27.3729,27.3729,27.3729,0.0
2015-04-01 14:00:00,48.87,48.87,48.87,48.87,0.0,27.3729,27.3729,27.3729,27.3729,0.0
2015-04-01 14:30:00,48.91,48.92,48.91,48.92,1000.0,27.3953,27.4009,27.3953,27.4009,1000.0
2015-04-01 15:00:00,48.9,48.9,48.9,48.9,200.0,27.3897,27.3897,27.3897,27.3897,200.0
2015-04-01 15:30:00,48.91,48.92,48.89,48.89,2400.0,27.3953,27.4009,27.3841,27.3841,2400.0
2015-04-02 09:30:00,48.93,48.93,48.87,48.88,3600.0,27.4065,27.4065,27.3729,27.3785,3600.0
2015-04-02 10:00:00,48.89,48.89,48.85,48.86,5300.0,27.3841,27.3841,27.3617,27.3673,5300.0
2015-04-02 10:30:00,48.93,48.93,48.85,48.85,1200.0,27.4065,27.4065,27.3617,27.3617,1200.0
2015-04-02 11:00:00,48.9,48.91,48.9,48.91,76000.0,27.3897,27.3953,27.3897,27.3953,76000.0
2015-04-02 11:30:00,48.91,48.91,48.9,48.91,1400.0,27.3953,27.3953,27.3897,27.3953,1400.0
2015-04-02 12:00:00,48.9,48.9,48.86,48.87,700.0,27.3897,27.3897,27.3673,27.3729,700.0
2015-04-02 12:30:00,48.87,48.87,48.87,48.87,0.0,27.3729,27.3729,27.3729,27.3729,0.0
2015-04-02 13:00:00,48.91,48.95,48.9,48.95,900.0,27.3953,27.4178,27.3897,27.4178,900.0
2015-04-02 13:30:00,48.91,48.96,48.88,48.96,14400.0,27.3953,27.4234,27.3785,27.4234,14400.0
2015-04-02 14:00:00,48.91,48.96,48.91,48.96,900.0,27.3953,27.4234,27.3953,27.4234,900.0
2015-04-02 14:30:00,48.92,48.95,48.86,48.92,2900.0,27.4009,27.4178,27.3673,27.4009,2900.0
2015-04-02 15:00:00,48.92,48.92,48.92,48.92,0.0,27.4009,27.4009,27.4009,27.4009,0.0
2015-04-02 15:30:00,48.86,48.89,48.86,48.89,400.0,27.3673,27.3841,27.3673,27.3841,400.0
2015-04-06 09:30:00,48.94,48.94,48.89,48.89,2100.0,27.4122,27.4122,27.3841,27.3841,2100.0
2015-04-06 10:00:00,48.89,48.93,48.89,48.92,1000.0,27.3841,27.4065,27.3841,27.4009,1000.0
2015-04-06 10:30:00,48.91,48.91,48.91,48.91,300.0,27.3953,27.3953,27.3953,27.3953,300.0
2015-04-06 11:00:00,48.91,49.01,48.91,49.0,68100.0,27.3953,27.4514,27.3953,27.4458,68100.0
2015-04-06 11:30:00,49.0,49.01,48.95,48.95,1400.0,27.4458,27.4514,27.4178,27.4178,1400.0
2015-04-06 12:00:00,48.97,49.01,48.97,49.01,500.0,27.429,27.4514,27.429,27.4514,500.0
2015-04-06 12:30:00,49.01,49.01,49.01,49.01,0.0,27.4514,27.4514,27.4514,27.4514,0.0
2015-04-06 13:00:00,48.95,48.95,48.95,48.95,200.0,27.4178,27.4178,27.4178,27.4178,200.0
2015-04-06 13:30:00,49.0,49.01,48.95,49.01,1700.0,27.4458,27.4514,27.4178,27.4514,1700.0
2015-04-06 14:00:00,49.01,49.02,48.95,48.95,500.0,27.4514,27.457,27.4178,27.4178,500.0
2015-04-06 14:30:00,48.97,49.02,48.97,49.02,800.0,27.429,27.457,27.429,27.457,800.0
2015-04-06 15:00:00,48.98,49.02,48.95,49.01,800.0,27.4346,27.457,27.4178,27.4514,800.0
2015-04-06 15:30:00,48.95,49.01,48.95,48.95,1500.0,27.4178,27.4514,27.4178,27.4178,1500.0
2015-04-07 09:30:00,48.96,49.01,48.96,49.0,3000.0,27.4234,27.4514,27.4234,27.4458,3000.0
2015-04-07 10:00:00,48.97,49.02,48.97,48.98,2200.0,27.429,27.457,27.429,27.4346,2200.0
2015-04-07 10:30:00,49.01,49.05,49.0,49.05,5700.0,27.4514,27.4738,27.4458,27.4738,5700.0
2015-04-07 11:00:00,49.05,49.05,49.0,49.04,13400.0,27.4738,27.4738,27.4458,27.4682,13400.0
2015-04-07 11:30:00,49.02,49.06,48.99,49.06,116500.0,27.457,27.4794,27.4402,27.4794,116500.0
2015-04-07 12:00:00,49.04,49.04,49.03,49.03,700.0,27.4682,27.4682,27.4626,27.4626,700.0
2015-04-07 12:30:00,49.02,49.06,49.0,49.06,40000.0,27.457,27.4794,27.4458,27.4794,40000.0
2015-04-07 13:00:00,49.06,49.06,49.0,49.02,700.0,27.4794,27.4794,27.4458,27.457,700.0
2015-04-07 13:30:00,49.04,49.05,48.95,48.96,7100.0,27.4682,27.4738,27.4178,27.4234,7100.0
2015-04-07 14:00:00,49.01,49.06,49.0,49.05,4000.0,27.4514,27.4794,27.4458,27.4738,4000.0
2015-04-07 14:30:00,49.06,49.07,49.05,49.05,2500.0,27.4794,27.485,27.4738,27.4738,2500.0
2015-04-07 15:00:00,49.05,49.08,48.97,48.97,2000.0,27.4738,27.4906,27.429,27.429,2000.0
2015-04-07 15:30:00,48.97,49.03,48.97,48.98,400.0,27.429,27.4626,27.429,27.4346,400.0
2015-04-08 09:30:00,49.02,49.06,49.02,49.05,2900.0,27.457,27.4794,27.457,27.4738,2900.0
2015-04-08 10:00:00,49.05,49.05,49.05,49.05,100.0,27.4738,27.4738,27.4738,27.4738,100.0
2015-04-08 10:30:00,49.13,49.13,49.0,49.07,3400.0,27.5186,27.5186,27.4458,27.485,3400.0
2015-04-08 11:00:00,49.08,49.08,49.08,49.08,55800.0,27.4906,27.4906,27.4906,27.4906,55800.0
2015-04-08 11:30:00,49.12,49.13,49.03,49.08,2100.0,27.513,27.5186,27.4626,27.4906,2100.0
2015-04-08 12:00:00,49.12,49.12,49.08,49.08,200.0,27.513,27.513,27.4906,27.4906,200.0
2015-04-08 12:30:00,49.04,49.05,49.04,49.04,100.0,27.4682,27.4738,27.4682,27.4682,100.0
2015-04-08 13:00:00,49.04,49.04,49.04,49.04,0.0,27.4682,27.4682,27.4682,27.4682,0.0
2015-04-08 13:30:00,49.1,49.11,49.09,49.11,1000.0,27.5018,27.5074,27.4962,27.5074,1000.0
2015-04-08 14:00:00,49.12,49.13,49.11,49.12,1500.0,27.513,27.5186,27.5074,27.513,1500.0
2015-04-08 14:30:00,49.14,49.14,49.05,49.14,2100.0,27.5242,27.5242,27.4738,27.5242,2100.0
2015-04-08 15:00:00,49.14,49.14,49.14,49.14,0.0,27.5242,27.5242,27.5242,27.5242,0.0
2015-04-08 15:30:00,49.13,49.13,49.05,49.06,1400.0,27.5186,27.5186,27.4738,27.4794,1400.0
2015-04-09 09:30:00,49.05,49.07,49.05,49.06,2000.0,27.4738,27.485,27.4738,27.4794,2000.0
2015-04-09 10:00:00,49.09,49.1,49.05,49.05,300.0,27.4962,27.5018,27.4738,27.4738,300.0
2015-04-09 10:30:00,49.16,49.16,49.03,49.05,64100.0,27.5354,27.5354,27.4626,27.4738,64100.0
2015-04-09 11:00:00,49.13,49.13,49.05,49.05,1100.0,27.5186,27.5186,27.4738,27.4738,1100.0
2015-04-09 11:30:00,49.05,49.05,49.05,49.05,0.0,27.4738,27.4738,27.4738,27.4738,0.0
2015-04-09 12:00:00,49.11,49.17,49.06,49.17,1100.0,27.5074,27.541,27.4794,27.541,1100.0
2015-04-09 12:30:00,49.17,49.17,49.17,49.17,0.0,27.541,27.541,27.541,27.541,0.0
2015-04-09 13:00:00,49.05,49.08,49.05,49.08,400.0,27.4738,27.4906,27.4738,27.4906,400.0
2015-04-09 13:30:00,49.08,49.08,49.08,49.08,0.0,27.4906,27.4906,27.4906,27.4906,0.0
2015-04-09 14:00:00,49.16,49.17,49.14,49.15,800.0,27.5354,27.541,27.5242,27.5298,800.0
2015-04-09 14:30:00,49.18,49.18,49.06,49.11,1300.0,27.5466,27.5466,27.4794,27.5074,1300.0
2015-04-09 15:00:00,49.08,49.16,49.08,49.12,2500.0,27.4906,27.5354,27.4906,27.513,2500.0
2015-04-09 15:30:00,49.13,49.2,49.13,49.14,2100.0,27.5186,27.5578,27.5186,27.5242,2100.0
2015-04-10 09:30:00,49.19,49.19,49.19,49.19,2900.0,27.5522,27.5522,27.5522,27.5522,2900.0
2015-04-10 10:00:00,49.08,49.09,49.08,49.08,400.0,27.4906,27.4962,27.4906,27.4906,400.0
2015-04-10 10:30:00,49.12,49.18,49.11,49.18,2600.0,27.513,27.5466,27.5074,27.5466,2600.0
2015-04-10 11:00:00,49.18,49.18,49.1,49.18,67300.0,27.5466,27.5466,27.5018,27.5466,67300.0
2015-04-10 11:30:00,49.14,49.14,49.13,49.14,200.0,27.5242,27.5242,27.5186,27.5242,200.0
2015-04-10 12:00:00,49.14,49.14,49.14,49.14,0.0,27.5242,27.5242,27.5242,27.5242,0.0
2015-04-10 12:30:00,49.13,49.18,49.13,49.18,300.0,27.5186,27.5466,27.5186,27.5466,300.0
2015-04-10 13:00:00,49.15,49.2,49.15,49.2,11200.0,27.5298,27.5578,27.5298,27.5578,11200.0
2015-04-10 13:30:00,49.18,49.19,49.18,49.18,300.0,27.5466,27.5522,27.5466,27.5466,300.0
2015-04-10 14:00:00,49.12,49.19,49.11,49.18,2400.0,27.513,27.5522,27.5074,27.5466,2400.0
2015-04-10 14:30:00,49.2,49.21,49.1,49.2,3100.0,27.5578,27.5634,27.5018,27.5578,3100.0
2015-04-10 15:00:00,49.1,49.2,49.1,49.1,1500.0,27.5018,27.5578,27.5018,27.5018,1500.0
2015-04-10 15:30:00,49.15,49.2,49.1,49.2,1900.0,27.5298,27.5578,27.5018,27.5578,1900.0
2015-04-13 09:30:00,49.19,49.19,49.09,49.16,900.0,27.5522,27.5522,27.4962,27.5354,900.0
2015-04-13 10:00:00,49.16,49.16,49.16,49.16,0.0,27.5354,27.5354,27.5354,27.5354,0.0
2015-04-13 10:30:00,49.21,49.22,49.08,49.2,4000.0,27.5634,27.569,27.4906,27.5578,4000.0
2015-04-13 11:00:00,49.19,49.2,49.18,49.19,3900.0,27.5522,27.5578,27.5466,27.5522,3900.0
2015-04-13 11:30:00,49.17,49.2,49.08,49.2,50700.0,27.541,27.5578,27.4906,27.5578,50700.0
2015-04-13 12:00:00,49.16,49.19,49.16,49.18,200.0,27.5354,27.5522,27.5354,27.5466,200.0
2015-04-13 12:30:00,49.1,49.1,49.09,49.1,100.0,27.5018,27.5018,27.4962,27.5018,100.0
2015-04-13 13:00:00,49.1,49.1,49.1,49.1,0.0,27.5018,27.5018,27.5018,27.5018,0.0
2015-04-13 13:30:00,49.1,49.1,49.1,49.1,0.0,27.5018,27.5018,27.5018,27.5018,0.0
2015-04-13 14:00:00,49.15,49.15,49.14,49.15,300.0,27.5298,27.5298,27.5242,27.5298,300.0
2015-04-13 14:30:00,49.13,49.14,49.03,49.03,1500.0,27.5186,27.5242,27.4626,27.4626,1500.0
2015-04-13 15:00:00,49.06,49.07,49.04,49.05,1800.0,27.4794,27.485,27.4682,27.4738,1800.0
2015-04-13 15:30:00,49.12,49.15,49.08,49.09,1800.0,27.513,27.5298,27.4906,27.4962,1800.0
2015-04-14 09:30:00,49.1,49.1,49.1,49.1,600.0,27.5018,27.5018,27.5018,27.5018,600.0
2015-04-14 10:00:00,49.1,49.1,49.09,49.1,300.0,27.5018,27.5018,27.4962,27.5018,300.0
2015-04-14 10:30:00,49.03,49.15,49.02,49.13,2800.0,27.4626,27.5298,27.457,27.5186,2800.0
2015-04-14 11:00:00,49.15,49.31,49.13,49.15,75400.0,27.5298,27.6194,27.5186,27.5298,75400.0
2015-04-14 11:30:00,49.16,49.17,49.04,49.17,8500.0,27.5354,27.541,27.4682,27.541,8500.0
2015-04-14 12:00:00,49.16,49.18,49.06,49.06,5100.0,27.5354,27.5466,27.4794,27.4794,5100.0
2015-04-14 12:30:00,49.06,49.06,49.06,49.06,0.0,27.4794,27.4794,27.4794,27.4794,0.0
2015-04-14 13:00:00,49.17,49.17,49.17,49.17,100.0,27.541,27.541,27.541,27.541,100.0
2015-04-14 13:30:00,49.18,49.18,49.09,49.09,1700.0,27.5466,27.5466,27.4962,27.4962,1700.0
2015-04-14 14:00:00,49.16,49.19,49.1,49.18,1500.0,27.5354,27.5522,27.5018,27.5466,1500.0
2015-04-14 14:30:00,49.15,49.17,49.15,49.16,1400.0,27.5298,27.541,27.5298,27.5354,1400.0
2015-04-14 15:00:00,49.12,49.16,49.12,49.15,600.0,27.513,27.5354,27.513,27.5298,600.0
2015-04-14 15:30:00,49.19,49.19,49.15,49.15,1600.0,27.5522,27.5522,27.5298,27.5298,1600.0
2015-04-15 09:30:00,49.26,49.26,49.26,49.26,1000.0,27.5914,27.5914,27.5914,27.5914,1000.0
2015-04-15 10:00:00,49.25,49.27,49.23,49.25,2200.0,27.5858,27.597,27.5746,27.5858,2200.0
2015-04-15 10:30:00,49.25,49.29,49.22,49.28,10800.0,27.5858,27.6082,27.569,27.6026,10800.0
2015-04-15 11:00:00,49.27,49.27,49.22,49.23,1500.0,27.597,27.597,27.569,27.5746,1500.0
2015-04-15 11:30:00,49.2,49.24,49.2,49.23,2700.0,27.5578,27.5802,27.5578,27.5746,2700.0
2015-04-15 12:00:00,49.24,49.24,49.23,49.23,62000.0,27.5802,27.5802,27.5746,27.5746,62000.0
2015-04-15 12:30:00,49.24,49.24,49.23,49.24,2400.0,27.5802,27.5802,27.5746,27.5802,2400.0
2015-04-15 13:00:00,49.22,49.29,49.22,49.24,5600.0,27.569,27.6082,27.569,27.5802,5600.0
2015-04-15 13:30:00,49.24,49.31,49.23,49.29,16900.0,27.5802,27.6194,27.5746,27.6082,16900.0
2015-04-15 14:00:00,49.29,49.31,49.22,49.31,4300.0,27.6082,27.6194,27.569,27.6194,4300.0
2015-04-15 14:30:00,49.29,49.3,49.23,49.28,4200.0,27.6082,27.6138,27.5746,27.6026,4200.0
2015-04-15 15:00:00,49.27,49.28,49.24,49.28,2700.0,27.597,27.6026,27.5802,27.6026,2700.0
2015-04-15 15:30:00,49.28,49.29,49.2,49.26,6200.0,27.6026,27.6082,27.5578,27.5914,6200.0
2015-04-16 09:30:00,49.26,49.26,49.24,49.24,3800.0,27.5914,27.5914,27.5802,27.5802,3800.0
2015-04-16 10:00:00,49.26,49.26,49.25,49.26,700.0,27.5914,27.5914,27.5858,27.5914,700.0
2015-04-16 10:30:00,49.25,49.25,49.25,49.25,100.0,27.5858,27.5858,27.5858,27.5858,100.0
2015-04-16 11:00:00,49.21,49.26,49.2,49.26,600.0,27.5634,27.5914,27.5578,27.5914,600.0
2015-04-16 11:30:00,49.25,49.27,49.25,49.25,58900.0,27.5858,27.597,27.5858,27.5858,58900.0
2015-04-16 12:00:00,49.25,49.26,49.25,49.25,800.0,27.5858,27.5914,27.5858,27.5858,800.0
2015-04-16 12:30:00,49.28,49.28,49.25,49.26,1800.0,27.6026,27.6026,27.5858,27.5914,1800.0
2015-04-16 13:00:00,49.26,49.26,49.26,49.26,0.0,27.5914,27.5914,27.5914,27.5914,0.0
2015-04-16 13:30:00,49.29,49.29,49.25,49.25,200.0,27.6082,27.6082,27.5858,27.5858,200.0
2015-04-16 14:00:00,49.26,49.26,49.24,49.24,200.0,27.5914,27.5914,27.5802,27.5802,200.0
2015-04-16 14:30:00,49.26,49.27,49.26,49.26,200.0,27.5914,27.597,27.5914,27.5914,200.0
2015-04-16 15:00:00,49.26,49.27,49.2,49.27,1000.0,27.5914,27.597,27.5578,27.597,1000.0
2015-04-16 15:30:00,49.27,49.28,49.18,49.18,3600.0,27.597,27.6026,27.5466,27.5466,3600.0
2015-04-17 09:30:00,49.2,49.2,49.16,49.17,700.0,27.5578,27.5578,27.5354,27.541,700.0
2015-04-17 10:00:00,49.18,49.19,49.15,49.15,2100.0,27.5466,27.5522,27.5298,27.5298,2100.0
2015-04-17 10:30:00,49.17,49.18,49.15,49.17,1500.0,27.541,27.5466,27.5298,27.541,1500.0
2015-04-17 11:00:00,49.17,49.19,49.17,49.18,61300.0,27.541,27.5522,27.541,27.5466,61300.0
2015-04-17 11:30:00,49.18,49.19,49.18,49.18,200.0,27.5466,27.5522,27.5466,27.5466,200.0
2015-04-17 12:00:00,49.17,49.17,49.17,49.17,100.0,27.541,27.541,27.541,27.541,100.0
2015-04-17 12:30:00,49.17,49.17,49.17,49.17,0.0,27.541,27.541,27.541,27.541,0.0
2015-04-17 13:00:00,49.17,49.17,49.17,49.17,0.0,27.541,27.541,27.541,27.541,0.0
2015-04-17 13:30:00,49.16,49.16,49.15,49.16,200.0,27.5354,27.5354,27.5298,27.5354,200.0
2015-04-17 14:00:00,49.17,49.18,49.17,49.18,200.0,27.541,27.5466,27.541,27.5466,200.0
2015-04-17 14:30:00,49.15,49.16,49.15,49.15,400.0,27.5298,27.5354,27.5298,27.5298,400.0
2015-04-17 15:00:00,49.17,49.18,49.16,49.17,200.0,27.541,27.5466,27.5354,27.541,200.0
2015-04-17 15:30:00,49.17,49.17,49.17,49.17,0.0,27.541,27.541,27.541,27.541,0.0
2015-04-20 09:30:00,49.27,49.3,49.18,49.29,2700.0,27.597,27.6138,27.5466,27.6082,2700.0
2015-04-20 10:00:00,49.28,49.28,49.2,49.2,1100.0,27.6026,27.6026,27.5578,27.5578,1100.0
2015-04-20 10:30:00,49.2,49.29,49.2,49.25,7000.0,27.5578,27.6082,27.5578,27.5858,7000.0
2015-04-20 11:00:00,49.25,49.28,49.2,49.23,71900.0,27.5858,27.6026,27.5578,27.5746,71900.0
2015-04-20 11:30:00,49.25,49.25,49.21,49.25,61200.0,27.5858,27.5858,27.5634,27.5858,61200.0
2015-04-20 12:00:00,49.22,49.22,49.21,49.22,300.0,27.569,27.569,27.5634,27.569,300.0
2015-04-20 12:30:00,49.23,49.23,49.19,49.19,1900.0,27.5746,27.5746,27.5522,27.5522,1900.0
2015-04-20 13:00:00,49.19,49.19,49.19,49.19,0.0,27.5522,27.5522,27.5522,27.5522,0.0
2015-04-20 13:30:00,49.19,49.19,49.19,49.19,0.0,27.5522,27.5522,27.5522,27.5522,0.0
2015-04-20 14:00:00,49.25,49.28,49.19,49.28,12600.0,27.5858,27.6026,27.5522,27.6026,12600.0
2015-04-20 14:30:00,49.27,49.29,49.2,49.28,17400.0,27.597,27.6082,27.5578,27.6026,17400.0
2015-04-20 15:00:00,49.29,49.3,49.25,49.29,16700.0,27.6082,27.6138,27.5858,27.6082,16700.0
2015-04-20 15:30:00,49.28,49.3,49.24,49.28,23100.0,27.6026,27.6138,27.5802,27.6026,23100.0
2015-04-21 09:30:00,49.33,49.33,49.26,49.26,1000.0,27.6306,27.6306,27.5914,27.5914,1000.0
2015-04-21 10:00:00,49.23,49.32,49.22,49.32,1200.0,27.5746,27.625,27.569,27.625,1200.0
2015-04-21 10:30:00,49.26,49.31,49.22,49.31,1600.0,27.5914,27.6194,27.569,27.6194,1600.0
2015-04-21 11:00:00,49.3,49.32,49.28,49.28,66700.0,27.6138,27.625,27.6026,27.6026,66700.0
2015-04-21 11:30:00,49.28,49.28,49.28,49.28,0.0,27.6026,27.6026,27.6026,27.6026,0.0
2015-04-21 12:00:00,49.25,49.3,49.25,49.25,600.0,27.5858,27.6138,27.5858,27.5858,600.0
2015-04-21 12:30:00,49.26,49.29,49.25,49.25,700.0,27.5914,27.6082,27.5858,27.5858,700.0
2015-04-21 13:00:00,49.3,49.3,49.3,49.3,100.0,27.6138,27.6138,27.6138,27.6138,100.0
2015-04-21 13:30:00,49.27,49.29,49.25,49.25,1700.0,27.597,27.6082,27.5858,27.5858,1700.0
2015-04-21 14:00:00,49.27,49.29,49.25,49.27,900.0,27.597,27.6082,27.5858,27.597,900.0
2015-04-21 14:30:00,49.3,49.3,49.25,49.3,1700.0,27.6138,27.6138,27.5858,27.6138,1700.0
2015-04-21 15:00:00,49.25,49.3,49.25,49.25,1000.0,27.5858,27.6138,27.5858,27.5858,1000.0
2015-04-21 15:30:00,49.27,49.29,49.25,49.27,500.0,27.597,27.6082,27.5858,27.597,500.0
2015-04-22 09:30:00,49.29,49.32,49.27,49.27,1500.0,27.6082,27.625,27.597,27.597,1500.0
2015-04-22 10:00:00,49.26,49.28,49.26,49.27,500.0,27.5914,27.6026,27.5914,27.597,500.0
2015-04-22 10:30:00,49.29,49.33,49.28,49.31,2400.0,27.6082,27.6306,27.6026,27.6194,2400.0
2015-04-22 11:00:00,49.34,49.34,49.33,49.34,2200.0,27.6362,27.6362,27.6306,27.6362,2200.0
2015-04-22 11:30:00,49.34,49.34,49.3,49.31,56400.0,27.6362,27.6362,27.6138,27.6194,56400.0
2015-04-22 12:00:00,49.31,49.36,49.28,49.35,2200.0,27.6194,27.6474,27.6026,27.6418,2200.0
2015-04-22 12:30:00,49.35,49.36,49.29,49.35,2300.0,27.6418,27.6474,27.6082,27.6418,2300.0
2015-04-22 13:00:00,49.35,49.35,49.35,49.35,400.0,27.6418,27.6418,27.6418,27.6418,400.0
2015-04-22 13:30:00,49.34,49.37,49.28,49.34,1000.0,27.6362,27.653,27.6026,27.6362,1000.0
2015-04-22 14:00:00,49.33,49.36,49.33,49.35,1400.0,27.6306,27.6474,27.6306,27.6418,1400.0
2015-04-22 14:30:00,49.33,49.33,49.32,49.33,600.0,27.6306,27.6306,27.625,27.6306,600.0
2015-04-22 15:00:00,49.33,49.35,49.29,49.32,800.0,27.6306,27.6418,27.6082,27.625,800.0
2015-04-22 15:30:00,49.32,49.32,49.32,49.32,0.0,27.625,27.625,27.625,27.625,0.0
2015-04-23 09:30:00,49.35,49.35,49.28,49.28,800.0,27.6418,27.6418,27.6026,27.6026,800.0
2015-04-23 10:00:00,49.29,49.34,49.25,49.32,1100.0,27.6082,27.6362,27.5858,27.625,1100.0
2015-04-23 10:30:00,49.33,49.33,49.29,49.3,300.0,27.6306,27.6306,27.6082,27.6138,300.0
2015-04-23 11:00:00,49.27,49.33,49.27,49.33,1200.0,27.597,27.6306,27.597,27.6306,1200.0
2015-04-23 11:30:00,49.3,49.32,49.28,49.32,46400.0,27.6138,27.625,27.6026,27.625,46400.0
2015-04-23 12:00:00,49.32,49.32,49.32,49.32,0.0,27.625,27.625,27.625,27.625,0.0
2015-04-23 12:30:00,49.37,49.37,49.37,49.37,100.0,27.653,27.653,27.653,27.653,100.0
2015-04-23 13:00:00,49.34,49.34,49.31,49.31,2100.0,27.6362,27.6362,27.6194,27.6194,2100.0
2015-04-23 13:30:00,49.3,49.35,49.3,49.35,200.0,27.6138,27.6418,27.6138,27.6418,200.0
2015-04-23 14:00:00,49.29,49.34,49.28,49.32,1300.0,27.6082,27.6362,27.6026,27.625,1300.0
2015-04-23 14:30:00,49.32,49.35,49.29,49.29,700.0,27.625,27.6418,27.6082,27.6082,700.0
2015-04-23 15:00:00,49.33,49.33,49.32,49.33,100.0,27.6306,27.6306,27.625,27.6306,100.0
2015-04-23 15:30:00,49.33,49.34,49.28,49.34,400.0,27.6306,27.6362,27.6026,27.6362,400.0
2015-04-24 09:30:00,49.35,49.36,49.3,49.3,1100.0,27.6418,27.6474,27.6138,27.6138,1100.0
2015-04-24 10:00:00,49.3,49.3,49.3,49.3,0.0,27.6138,27.6138,27.6138,27.6138,0.0
2015-04-24 10:30:00,49.32,49.32,49.28,49.28,600.0,27.625,27.625,27.6026,27.6026,600.0
2015-04-24 11:00:00,49.34,49.37,49.34,49.37,1400.0,27.6362,27.653,27.6362,27.653,1400.0
2015-04-24 11:30:00,49.36,49.36,49.36,49.36,300.0,27.6474,27.6474,27.6474,27.6474,300.0
2015-04-24 12:00:00,49.37,49.37,49.31,49.31,600.0,27.653,27.653,27.6194,27.6194,600.0
2015-04-24 12:30:00,49.36,49.37,49.36,49.37,53200.0,27.6474,27.653,27.6474,27.653,53200.0
2015-04-24 13:00:00,49.37,49.37,49.37,49.37,0.0,27.653,27.653,27.653,27.653,0.0
2015-04-24 13:30:00,49.34,49.35,49.34,49.34,1000.0,27.6362,27.6418,27.6362,27.6362,1000.0
2015-04-24 14:00:00,49.36,49.36,49.34,49.36,1000.0,27.6474,27.6474,27.6362,27.6474,1000.0
2015-04-24 14:30:00,49.37,49.37,49.37,49.37,500.0,27.653,27.653,27.653,27.653,500.0
2015-04-24 15:00:00,49.35,49.36,49.35,49.35,100.0,27.6418,27.6474,27.6418,27.6418,100.0
2015-04-24 15:30:00,49.35,49.37,49.35,49.36,400.0,27.6418,27.653,27.6418,27.6474,400.0
2015-04-27 09:30:00,49.43,49.43,49.34,49.34,1500.0,27.6866,27.6866,27.6362,27.6362,1500.0
2015-04-27 10:00:00,49.39,49.4,49.36,49.38,600.0,27.6642,27.6698,27.6474,27.6586,600.0
2015-04-27 10:30:00,49.41,49.41,49.38,49.39,2300.0,27.6754,27.6754,27.6586,27.6642,2300.0
2015-04-27 11:00:00,49.39,49.39,49.38,49.39,100.0,27.6642,27.6642,27.6586,27.6642,100.0
2015-04-27 11:30:00,49.34,49.39,49.34,49.38,9500.0,27.6362,27.6642,27.6362,27.6586,9500.0
2015-04-27 12:00:00,49.36,49.36,49.33,49.33,61300.0,27.6474,27.6474,27.6306,27.6306,61300.0
2015-04-27 12:30:00,49.39,49.39,49.39,49.39,200.0,27.6642,27.6642,27.6642,27.6642,200.0
2015-04-27 13:00:00,49.38,49.38,49.38,49.38,600.0,27.6586,27.6586,27.6586,27.6586,600.0
2015-04-27 13:30:00,49.38,49.38,49.38,49.38,0.0,27.6586,27.6586,27.6586,27.6586,0.0
2015-04-27 14:00:00,49.34,49.37,49.34,49.37,600.0,27.6362,27.653,27.6362,27.653,600.0
2015-04-27 14:30:00,49.34,49.38,49.34,49.38,200.0,27.6362,27.6586,27.6362,27.6586,200.0
2015-04-27 15:00:00,49.37,49.37,49.36,49.36,1200.0,27.653,27.653,27.6474,27.6474,1200.0
2015-04-27 15:30:00,49.33,49.41,49.32,49.4,8700.0,27.6306,27.6754,27.625,27.6698,8700.0
2015-04-28 09:30:00,49.47,49.47,49.37,49.39,3300.0,27.709,27.709,27.653,27.6642,3300.0
2015-04-28 10:00:00,49.3,49.36,49.3,49.35,1500.0,27.6138,27.6474,27.6138,27.6418,1500.0
2015-04-28 10:30:00,49.35,49.39,49.34,49.37,4100.0,27.6418,27.6642,27.6362,27.653,4100.0
2015-04-28 11:00:00,49.37,49.38,49.35,49.38,58800.0,27.653,27.6586,27.6418,27.6586,58800.0
2015-04-28 11:30:00,49.38,49.38,49.38,49.38,0.0,27.6586,27.6586,27.6586,27.6586,0.0
2015-04-28 12:00:00,49.34,49.35,49.34,49.34,100.0,27.6362,27.6418,27.6362,27.6362,100.0
2015-04-28 12:30:00,49.35,49.36,49.35,49.36,200.0,27.6418,27.6474,27.6418,27.6474,200.0
2015-04-28 13:00:00,49.34,49.36,49.34,49.35,600.0,27.6362,27.6474,27.6362,27.6418,600.0
2015-04-28 13:30:00,49.34,49.37,49.34,49.37,2900.0,27.6362,27.653,27.6362,27.653,2900.0
2015-04-28 14:00:00,49.37,49.37,49.35,49.37,3000.0,27.653,27.653,27.6418,27.653,3000.0
2015-04-28 14:30:00,49.37,49.37,49.33,49.37,4100.0,27.653,27.653,27.6306,27.653,4100.0
2015-04-28 15:00:00,49.37,49.37,49.33,49.33,800.0,27.653,27.653,27.6306,27.6306,800.0
2015-04-28 15:30:00,49.35,49.39,49.33,49.38,2600.0,27.6418,27.6642,27.6306,27.6586,2600.0
2015-04-29 09:30:00,49.35,49.35,49.26,49.26,3200.0,27.6418,27.6418,27.5914,27.5914,3200.0
2015-04-29 10:00:00,49.34,49.34,49.26,49.26,800.0,27.6362,27.6362,27.5914,27.5914,800.0
2015-04-29 10:30:00,49.28,49.33,49.28,49.33,2300.0,27.6026,27.6306,27.6026,27.6306,2300.0
2015-04-29 11:00:00,49.3,49.34,49.3,49.33,54200.0,27.6138,27.6362,27.6138,27.6306,54200.0
2015-04-29 11:30:00,49.3,49.31,49.3,49.3,400.0,27.6138,27.6194,27.6138,27.6138,400.0
2015-04-29 12:00:00,49.3,49.31,49.29,49.31,60200.0,27.6138,27.6194,27.6082,27.6194,60200.0
2015-04-29 12:30:00,49.24,49.24,49.22,49.24,1600.0,27.5802,27.5802,27.569,27.5802,1600.0
2015-04-29 13:00:00,49.24,49.31,49.24,49.31,900.0,27.5802,27.6194,27.5802,27.6194,900.0
2015-04-29 13:30:00,49.3,49.35,49.28,49.34,1100.0,27.6138,27.6418,27.6026,27.6362,1100.0
2015-04-29 14:00:00,49.24,49.36,49.23,49.36,2600.0,27.5802,27.6474,27.5746,27.6474,2600.0
2015-04-29 14:30:00,49.37,49.37,49.31,49.31,400.0,27.653,27.653,27.6194,27.6194,400.0
2015-04-29 15:00:00,49.35,49.36,49.33,49.34,300.0,27.6418,27.6474,27.6306,27.6362,300.0
2015-04-29 15:30:00,49.34,49.35,49.34,49.35,700.0,27.6362,27.6418,27.6362,27.6418,700.0
2015-04-30 09:30:00,49.34,49.34,49.26,49.26,2200.0,27.6362,27.6362,27.5914,27.5914,2200.0
2015-04-30 10:00:00,49.28,49.28,49.24,49.25,600.0,27.6026,27.6026,27.5802,27.5858,600.0
2015-04-30 10:30:00,49.27,49.29,49.2,49.26,11000.0,27.597,27.6082,27.5578,27.5914,11000.0
2015-04-30 11:00:00,49.29,49.3,49.25,49.26,48400.0,27.6082,27.6138,27.5858,27.5914,48400.0
2015-04-30 11:30:00,49.27,49.27,49.27,49.27,100.0,27.597,27.597,27.597,27.597,100.0
2015-04-30 12:00:00,49.24,49.24,49.23,49.24,100.0,27.5802,27.5802,27.5746,27.5802,100.0
2015-04-30 12:30:00,49.21,49.22,49.21,49.21,200.0,27.5634,27.569,27.5634,27.5634,200.0
2015-04-30 13:00:00,49.3,49.3,49.29,49.3,200.0,27.6138,27.6138,27.6082,27.6138,200.0
2015-04-30 13:30:00,49.3,49.3,49.3,49.3,0.0,27.6138,27.6138,27.6138,27.6138,0.0
2015-04-30 14:00:00,49.23,49.23,49.21,49.21,800.0,27.5746,27.5746,27.5634,27.5634,800.0
2015-04-30 14:30:00,49.22,49.27,49.21,49.26,1800.0,27.569,27.597,27.5634,27.5914,1800.0
2015-04-30 15:00:00,49.27,49.29,49.22,49.29,1600.0,27.597,27.6082,27.569,27.6082,1600.0
2015-04-30 15:30:00,49.27,49.33,49.21,49.22,1700.0,27.597,27.6306,27.5634,27.569,1700.0
2015-05-01 09:30:00,49.2,49.2,49.2,49.2,900.0,27.6588,27.6588,27.6588,27.6588,900.0
2015-05-01 10:00:00,49.14,49.14,48.96,49.04,45500.0,27.625,27.625,27.5238,27.5688,45500.0
2015-05-01 10:30:00,49.08,49.1,49.04,49.1,53800.0,27.5913,27.6025,27.5688,27.6025,53800.0
2015-05-01 11:00:00,49.11,49.11,49.1,49.11,200.0,27.6082,27.6082,27.6025,27.6082,200.0
2015-05-01 11:30:00,49.04,49.13,49.04,49.04,900.0,27.5688,27.6194,27.5688,27.5688,900.0
2015-05-01 12:00:00,49.04,49.07,49.04,49.07,3500.0,27.5688,27.5857,27.5688,27.5857,3500.0
2015-05-01 12:30:00,49.08,49.1,49.08,49.09,500.0,27.5913,27.6025,27.5913,27.5969,500.0
2015-05-01 13:00:00,49.09,49.09,49.08,49.09,100.0,27.5969,27.5969,27.5913,27.5969,100.0
2015-05-01 13:30:00,49.04,49.09,49.04,49.09,2400.0,27.5688,27.5969,27.5688,27.5969,2400.0
2015-05-01 14:00:00,49.07,49.09,49.06,49.09,1100.0,27.5857,27.5969,27.58,27.5969,1100.0
2015-05-01 14:30:00,49.09,49.09,49.09,49.09,0.0,27.5969,27.5969,27.5969,27.5969,0.0
2015-05-01 15:00:00,49.07,49.08,49.07,49.07,100.0,27.5857,27.5913,27.5857,27.5857,100.0
2015-05-01 15:30:00,49.06,49.16,49.06,49.13,1000.0,27.58,27.6363,27.58,27.6194,1000.0
2015-05-04 09:30:00,49.19,49.19,49.13,49.13,1200.0,27.6531,27.6531,27.6194,27.6194,1200.0
2015-05-04 10:00:00,49.12,49.14,49.1,49.14,1000.0,27.6138,27.625,27.6025,27.625,1000.0
2015-05-04 10:30:00,49.1,49.16,49.1,49.1,2600.0,27.6025,27.6363,27.6025,27.6025,2600.0
2015-05-04 11:00:00,49.15,49.17,49.12,49.14,63000.0,27.6306,27.6419,27.6138,27.625,63000.0
2015-05-04 11:30:00,49.12,49.15,49.12,49.12,900.0,27.6138,27.6306,27.6138,27.6138,900.0
2015-05-04 12:00:00,49.12,49.13,49.09,49.13,2700.0,27.6138,27.6194,27.5969,27.6194,2700.0
2015-05-04 12:30:00,49.09,49.09,49.07,49.09,2400.0,27.5969,27.5969,27.5857,27.5969,2400.0
2015-05-04 13:00:00,49.09,49.09,49.08,49.08,1400.0,27.5969,27.5969,27.5913,27.5913,1400.0
2015-05-04 13:30:00,49.09,49.09,49.09,49.09,22200.0,27.5969,27.5969,27.5969,27.5969,22200.0
2015-05-04 14:00:00,49.1,49.11,49.09,49.09,2300.0,27.6025,27.6082,27.5969,27.5969,2300.0
2015-05-04 14:30:00,49.09,49.1,49.08,49.08,3000.0,27.5969,27.6025,27.5913,27.5913,3000.0
2015-05-04 15:00:00,49.08,49.1,49.06,49.09,11200.0,27.5913,27.6025,27.58,27.5969,11200.0
2015-05-04 15:30:00,49.07,49.09,49.07,49.07,9300.0,27.5857,27.5969,27.5857,27.5857,9300.0
2015-05-05 09:30:00,49.17,49.17,49.01,49.06,35800.0,27.6419,27.6419,27.5519,27.58,35800.0
2015-05-05 10:00:00,49.07,49.1,49.0,49.0,2200.0,27.5857,27.6025,27.5463,27.5463,2200.0
2015-05-05 10:30:00,49.1,49.1,48.99,49.06,1900.0,27.6025,27.6025,27.5407,27.58,1900.0
2015-05-05 11:00:00,49.05,49.06,49.01,49.06,2400.0,27.5744,27.58,27.5519,27.58,2400.0
2015-05-05 11:30:00,49.03,49.03,49.03,49.03,56100.0,27.5632,27.5632,27.5632,27.5632,56100.0
2015-05-05 12:00:00,48.99,49.03,48.99,49.01,1300.0,27.5407,27.5632,27.5407,27.5519,1300.0
2015-05-05 12:30:00,49.03,49.03,49.03,49.03,700.0,27.5632,27.5632,27.5632,27.5632,700.0
2015-05-05 13:00:00,49.02,49.03,48.95,48.99,900.0,27.5576,27.5632,27.5182,27.5407,900.0
2015-05-05 13:30:00,48.98,48.99,48.97,48.98,3200.0,27.5351,27.5407,27.5295,27.5351,3200.0
2015-05-05 14:00:00,48.98,48.99,48.97,48.98,400.0,27.5351,27.5407,27.5295,27.5351,400.0
2015-05-05 14:30:00,48.98,49.0,48.97,49.0,1700.0,27.5351,27.5463,27.5295,27.5463,1700.0
2015-05-05 15:00:00,49.05,49.05,49.01,49.02,1100.0,27.5744,27.5744,27.5519,27.5576,1100.0
2015-05-05 15:30:00,49.02,49.08,49.02,49.06,2300.0,27.5576,27.5913,27.5576,27.58,2300.0
2015-05-06 09:30:00,49.02,49.09,48.98,49.07,3700.0,27.5576,27.5969,27.5351,27.5857,3700.0
2015-05-06 10:00:00,49.0,49.0,49.0,49.0,1200.0,27.5463,27.5463,27.5463,27.5463,1200.0
2015-05-06 10:30:00,49.01,49.07,48.99,48.99,600.0,27.5519,27.5857,27.5407,27.5407,600.0
2015-05-06 11:00:00,49.06,49.06,49.0,49.0,49000.0,27.58,27.58,27.5463,27.5463,49000.0
2015-05-06 11:30:00,49.02,49.04,49.0,49.03,1300.0,27.5576,27.5688,27.5463,27.5632,1300.0
2015-05-06 12:00:00,49.02,49.02,49.0,49.02,700.0,27.5576,27.5576,27.5463,27.5576,700.0
2015-05-06 12:30:00,49.0,49.04,48.96,48.96,26900.0,27.5463,27.5688,27.5238,27.5238,26900.0
2015-05-06 13:00:00,48.98,49.0,48.96,48.96,3000.0,27.5351,27.5463,27.5238,27.5238,3000.0
2015-05-06 13:30:00,48.98,48.98,48.96,48.96,300.0,27.5351,27.5351,27.5238,27.5238,300.0
2015-05-06 14:00:00,48.98,49.0,48.95,48.97,2000.0,27.5351,27.5463,27.5182,27.5295,2000.0
2015-05-06 14:30:00,48.95,48.98,48.95,48.98,500.0,27.5182,27.5351,27.5182,27.5351,500.0
2015-05-06 15:00:00,49.0,49.0,49.0,49.0,100.0,27.5463,27.5463,27.5463,27.5463,100.0
2015-05-06 15:30:00,48.96,48.96,48.94,48.94,1200.0,27.5238,27.5238,27.5126,27.5126,1200.0
2015-05-07 09:30:00,48.95,49.0,48.94,48.97,3000.0,27.5182,27.5463,27.5126,27.5295,3000.0
2015-05-07 10:00:00,49.03,49.04,48.93,48.94,2100.0,27.5632,27.5688,27.507,27.5126,2100.0
2015-05-07 10:30:00,49.03,49.03,48.97,48.97,4800.0,27.5632,27.5632,27.5295,27.5295,4800.0
2015-05-07 11:00:00,48.97,49.01,48.94,48.98,99600.0,27.5295,27.5519,27.5126,27.5351,99600.0
2015-05-07 11:30:00,48.94,48.97,48.94,48.96,900.0,27.5126,27.5295,27.5126,27.5238,900.0
2015-05-07 12:00:00,48.95,48.95,48.95,48.95,200.0,27.5182,27.5182,27.5182,27.5182,200.0
2015-05-07 12:30:00,48.95,48.95,48.94,48.94,1500.0,27.5182,27.5182,27.5126,27.5126,1500.0
2015-05-07 13:00:00,48.96,48.97,48.95,48.96,600.0,27.5238,27.5295,27.5182,27.5238,600.0
2015-05-07 13:30:00,48.95,48.95,48.95,48.95,200.0,27.5182,27.5182,27.5182,27.5182,200.0
2015-05-07 14:00:00,48.94,48.95,48.94,48.94,300.0,27.5126,27.5182,27.5126,27.5126,300.0
2015-05-07 14:30:00,48.94,48.94,48.94,48.94,0.0,27.5126,27.5126,27.5126,27.5126,0.0
2015-05-07 15:00:00,48.95,48.95,48.94,48.94,3000.0,27.5182,27.5182,27.5126,27.5126,3000.0
2015-05-07 15:30:00,48.95,48.96,48.93,48.95,22000.0,27.5182,27.5238,27.507,27.5182,22000.0
2015-05-08 09:30:00,49.14,49.2,49.14,49.2,1000.0,27.625,27.6588,27.625,27.6588,1000.0
2015-05-08 10:00:00,49.11,49.23,49.11,49.23,700.0,27.6082,27.6756,27.6082,27.6756,700.0
2015-05-08 10:30:00,49.23,49.23,49.22,49.22,300.0,27.6756,27.6756,27.67,27.67,300.0
2015-05-08 11:00:00,49.07,49.19,49.04,49.19,3300.0,27.5857,27.6531,27.5688,27.6531,3300.0
2015-05-08 11:30:00,49.16,49.21,49.11,49.21,38500.0,27.6363,27.6644,27.6082,27.6644,38500.0
2015-05-08 12:00:00,49.13,49.21,49.04,49.09,900.0,27.6194,27.6644,27.5688,27.5969,900.0
2015-05-08 12:30:00,49.17,49.17,49.05,49.11,300.0,27.6419,27.6419,27.5744,27.6082,300.0
2015-05-08 13:00:00,49.11,49.11,49.11,49.11,0.0,27.6082,27.6082,27.6082,27.6082,0.0
2015-05-08 13:30:00,49.05,49.05,49.04,49.04,200.0,27.5744,27.5744,27.5688,27.5688,200.0
2015-05-08 14:00:00,49.05,49.1,49.05,49.1,1400.0,27.5744,27.6025,27.5744,27.6025,1400.0
2015-05-08 14:30:00,49.04,49.12,49.04,49.12,1000.0,27.5688,27.6138,27.5688,27.6138,1000.0
2015-05-08 15:00:00,49.05,49.06,49.05,49.05,400.0,27.5744,27.58,27.5744,27.5744,400.0
2015-05-08 15:30:00,49.06,49.06,49.06,49.06,300.0,27.58,27.58,27.58,27.58,300.0
2015-05-11 09:30:00,49.2,49.22,49.06,49.07,1100.0,27.6588,27.67,27.58,27.5857,1100.0
2015-05-11 10:00:00,49.07,49.07,49.07,49.07,0.0,27.5857,27.5857,27.5857,27.5857,0.0
2015-05-11 10:30:00,49.09,49.11,49.06,49.09,2100.0,27.5969,27.6082,27.58,27.5969,2100.0
2015-05-11 11:00:00,49.11,49.12,49.08,49.1,1700.0,27.6082,27.6138,27.5913,27.6025,1700.0
2015-05-11 11:30:00,49.1,49.1,49.1,49.1,45400.0,27.6025,27.6025,27.6025,27.6025,45400.0
2015-05-11 12:00:00,49.13,49.13,49.13,49.13,900.0,27.6194,27.6194,27.6194,27.6194,900.0
2015-05-11 12:30:00,49.08,49.08,49.08,49.08,1000.0,27.5913,27.5913,27.5913,27.5913,1000.0
2015-05-11 13:00:00,49.07,49.07,49.07,49.07,100.0,27.5857,27.5857,27.5857,27.5857,100.0
2015-05-11 13:30:00,49.06,49.08,49.06,49.08,54300.0,27.58,27.5913,27.58,27.5913,54300.0
2015-05-11 14:00:00,49.08,49.08,49.07,49.08,3500.0,27.5913,27.5913,27.5857,27.5913,3500.0
2015-05-11 14:30:00,49.06,49.06,49.06,49.06,1500.0,27.58,27.58,27.58,27.58,1500.0
2015-05-11 15:00:00,49.05,49.08,49.05,49.07,1900.0,27.5744,27.5913,27.5744,27.5857,1900.0
2015-05-11 15:30:00,49.07,49.07,49.05,49.05,500.0,27.5857,27.5857,27.5744,27.5744,500.0
2015-05-12 09:30:00,48.92,48.92,48.92,48.92,1800.0,27.5013,27.5013,27.5013,27.5013,1800.0
2015-05-12 10:00:00,48.92,48.96,48.92,48.96,500.0,27.5013,27.5238,27.5013,27.5238,500.0
2015-05-12 10:30:00,48.98,48.98,48.97,48.98,200.0,27.5351,27.5351,27.5295,27.5351,200.0
2015-05-12 11:00:00,49.01,49.01,48.98,49.0,3500.0,27.5519,27.5519,27.5351,27.5463,3500.0
2015-05-12 11:30:00,49.02,49.1,49.0,49.02,84300.0,27.5576,27.6025,27.5463,27.5576,84300.0
2015-05-12 12:00:00,49.09,49.09,49.01,49.01,3700.0,27.5969,27.5969,27.5519,27.5519,3700.0
2015-05-12 12:30:00,49.01,49.02,49.01,49.02,1000.0,27.5519,27.5576,27.5519,27.5576,1000.0
2015-05-12 13:00:00,49.02,49.02,49.01,49.01,600.0,27.5576,27.5576,27.5519,27.5519,600.0
2015-05-12 13:30:00,49.01,49.01,49.01,49.01,0.0,27.5519,27.5519,27.5519,27.5519,0.0
2015-05-12 14:00:00,49.01,49.01,49.0,49.01,100.0,27.5519,27.5519,27.5463,27.5519,100.0
2015-05-12 14:30:00,49.02,49.02,49.01,49.02,300.0,27.5576,27.5576,27.5519,27.5576,300.0
2015-05-12 15:00:00,49.02,49.02,49.01,49.02,400.0,27.5576,27.5576,27.5519,27.5576,400.0
2015-05-12 15:30:00,49.01,49.02,49.0,49.01,2600.0,27.5519,27.5576,27.5463,27.5519,2600.0
2015-05-13 09:30:00,49.16,49.16,49.16,49.16,700.0,27.6363,27.6363,27.6363,27.6363,700.0
2015-05-13 10:00:00,49.11,49.11,49.1,49.11,300.0,27.6082,27.6082,27.6025,27.6082,300.0
2015-05-13 10:30:00,49.02,49.02,48.98,49.01,2000.0,27.5576,27.5576,27.5351,27.5519,2000.0
2015-05-13 11:00:00,49.03,49.03,49.03,49.03,47300.0,27.5632,27.5632,27.5632,27.5632,47300.0
2015-05-13 11:30:00,49.03,49.03,49.0,49.0,800.0,27.5632,27.5632,27.5463,27.5463,800.0
2015-05-13 12:00:00,49.0,49.0,48.98,49.0,900.0,27.5463,27.5463,27.5351,27.5463,900.0
2015-05-13 12:30:00,49.0,49.0,49.0,49.0,0.0,27.5463,27.5463,27.5463,27.5463,0.0
2015-05-13 13:00:00,49.01,49.02,49.01,49.01,100.0,27.5519,27.5576,27.5519,27.5519,100.0
2015-05-13 13:30:00,48.99,49.02,48.99,49.02,500.0,27.5407,27.5576,27.5407,27.5576,500.0
2015-05-13 14:00:00,49.0,49.0,49.0,49.0,100.0,27.5463,27.5463,27.5463,27.5463,100.0
2015-05-13 14:30:00,48.99,49.02,48.98,49.01,1500.0,27.5407,27.5576,27.5351,27.5519,1500.0
2015-05-13 15:00:00,48.99,49.03,48.89,49.03,27900.0,27.5407,27.5632,27.4845,27.5632,27900.0
2015-05-13 15:30:00,49.03,49.03,48.99,49.03,20800.0,27.5632,27.5632,27.5407,27.5632,20800.0
2015-05-14 09:30:00,49.02,49.1,49.02,49.07,5700.0,27.5576,27.6025,27.5576,27.5857,5700.0
2015-05-14 10:00:00,49.08,49.09,49.08,49.09,700.0,27.5913,27.5969,27.5913,27.5969,700.0
2015-05-14 10:30:00,49.09,49.09,49.09,49.09,100.0,27.5969,27.5969,27.5969,27.5969,100.0
2015-05-14 11:00:00,49.1,49.15,49.08,49.15,5500.0,27.6025,27.6306,27.5913,27.6306,5500.0
2015-05-14 11:30:00,49.12,49.14,49.12,49.12,51400.0,27.6138,27.625,27.6138,27.6138,51400.0
2015-05-14 12:00:00,49.13,49.15,49.12,49.14,1900.0,27.6194,27.6306,27.6138,27.625,1900.0
2015-05-14 12:30:00,49.14,49.15,49.14,49.14,2600.0,27.625,27.6306,27.625,27.625,2600.0
2015-05-14 13:00:00,49.14,49.19,49.11,49.19,12200.0,27.625,27.6531,27.6082,27.6531,12200.0
2015-05-14 13:30:00,49.19,49.2,49.12,49.19,2000.0,27.6531,27.6588,27.6138,27.6531,2000.0
2015-05-14 14:00:00,49.19,49.2,49.19,49.19,1700.0,27.6531,27.6588,27.6531,27.6531,1700.0
2015-05-14 14:30:00,49.19,49.19,49.19,49.19,1600.0,27.6531,27.6531,27.6531,27.6531,1600.0
2015-05-14 15:00:00,49.2,49.2,49.15,49.2,1200.0,27.6588,27.6588,27.6306,27.6588,1200.0
2015-05-14 15:30:00,49.2,49.21,49.14,49.2,12000.0,27.6588,27.6644,27.625,27.6588,12000.0
2015-05-15 09:30:00,49.21,49.21,49.21,49.21,1600.0,27.6644,27.6644,27.6644,27.6644,1600.0
2015-05-15 10:00:00,49.15,49.18,49.14,49.15,1100.0,27.6306,27.6475,27.625,27.6306,1100.0
2015-05-15 10:30:00,49.17,49.18,49.17,49.18,800.0,27.6419,27.6475,27.6419,27.6475,800.0
2015-05-15 11:00:00,49.19,49.25,49.19,49.19,53900.0,27.6531,27.6869,27.6531,27.6531,53900.0
2015-05-15 11:30:00,49.19,49.2,49.19,49.19,500.0,27.6531,27.6588,27.6531,27.6531,500.0
2015-05-15 12:00:00,49.16,49.18,49.16,49.17,700.0,27.6363,27.6475,27.6363,27.6419,700.0
2015-05-15 12:30:00,49.17,49.24,49.17,49.24,2500.0,27.6419,27.6812,27.6419,27.6812,2500.0
2015-05-15 13:00:00,49.24,49.25,49.17,49.24,3100.0,27.6812,27.6869,27.6419,27.6812,3100.0
2015-05-15 13:30:00,49.24,49.24,49.17,49.17,2800.0,27.6812,27.6812,27.6419,27.6419,2800.0
2015-05-15 14:00:00,49.23,49.23,49.2,49.23,2800.0,27.6756,27.6756,27.6588,27.6756,2800.0
2015-05-15 14:30:00,49.23,49.24,49.18,49.24,4200.0,27.6756,27.6812,27.6475,27.6812,4200.0
2015-05-15 15:00:00,49.24,49.25,49.21,49.23,5300.0,27.6812,27.6869,27.6644,27.6756,5300.0
2015-05-15 15:30:00,49.23,49.25,49.2,49.25,9000.0,27.6756,27.6869,27.6588,27.6869,9000.0
2015-05-18 09:30:00,49.2,49.2,49.08,49.09,3900.0,27.6588,27.6588,27.5913,27.5969,3900.0
2015-05-18 10:00:00,49.21,49.21,49.12,49.12,2500.0,27.6644,27.6644,27.6138,27.6138,2500.0
2015-05-18 10:30:00,49.21,49.22,49.12,49.17,1800.0,27.6644,27.67,27.6138,27.6419,1800.0
2015-05-18 11:00:00,49.18,49.22,49.17,49.18,55800.0,27.6475,27.67,27.6419,27.6475,55800.0
2015-05-18 11:30:00,49.18,49.18,49.18,49.18,0.0,27.6475,27.6475,27.6475,27.6475,0.0
2015-05-18 12:00:00,49.18,49.18,49.17,49.18,200.0,27.6475,27.6475,27.6419,27.6475,200.0
2015-05-18 12:30:00,49.21,49.22,49.2,49.22,300.0,27.6644,27.67,27.6588,27.67,300.0
2015-05-18 13:00:00,49.22,49.22,49.22,49.22,0.0,27.67,27.67,27.67,27.67,0.0
2015-05-18 13:30:00,49.22,49.22,49.22,49.22,0.0,27.67,27.67,27.67,27.67,0.0
2015-05-18 14:00:00,49.19,49.2,49.18,49.2,5100.0,27.6531,27.6588,27.6475,27.6588,5100.0
2015-05-18 14:30:00,49.16,49.19,49.16,49.19,4800.0,27.6363,27.6531,27.6363,27.6531,4800.0
2015-05-18 15:00:00,49.19,49.19,49.16,49.16,200.0,27.6531,27.6531,27.6363,27.6363,200.0
2015-05-18 15:30:00,49.16,49.19,49.16,49.18,200.0,27.6363,27.6531,27.6363,27.6475,200.0
2015-05-19 09:30:00,49.17,49.2,49.15,49.15,7000.0,27.6419,27.6588,27.6306,27.6306,7000.0
2015-05-19 10:00:00,49.13,49.18,49.09,49.1,1100.0,27.6194,27.6475,27.5969,27.6025,1100.0
2015-05-19 10:30:00,49.1,49.17,49.1,49.13,700.0,27.6025,27.6419,27.6025,27.6194,700.0
2015-05-19 11:00:00,49.16,49.2,49.16,49.2,300.0,27.6363,27.6588,27.6363,27.6588,300.0
2015-05-19 11:30:00,49.16,49.16,49.13,49.13,56400.0,27.6363,27.6363,27.6194,27.6194,56400.0
2015-05-19 12:00:00,49.14,49.15,49.13,49.13,400.0,27.625,27.6306,27.6194,27.6194,400.0
2015-05-19 12:30:00,49.17,49.17,49.16,49.17,100.0,27.6419,27.6419,27.6363,27.6419,100.0
2015-05-19 13:00:00,49.15,49.15,49.13,49.15,800.0,27.6306,27.6306,27.6194,27.6306,800.0
2015-05-19 13:30:00,49.2,49.2,49.19,49.2,200.0,27.6588,27.6588,27.6531,27.6588,200.0
2015-05-19 14:00:00,49.16,49.19,49.13,49.19,1500.0,27.6363,27.6531,27.6194,27.6531,1500.0
2015-05-19 14:30:00,49.18,49.18,49.13,49.16,600.0,27.6475,27.6475,27.6194,27.6363,600.0
2015-05-19 15:00:00,49.15,49.15,49.13,49.14,1300.0,27.6306,27.6306,27.6194,27.625,1300.0
2015-05-19 15:30:00,49.13,49.13,49.12,49.13,600.0,27.6194,27.6194,27.6138,27.6194,600.0
2015-05-20 09:30:00,49.13,49.16,49.13,49.14,1600.0,27.6194,27.6363,27.6194,27.625,1600.0
2015-05-20 10:00:00,49.16,49.16,49.1,49.16,1300.0,27.6363,27.6363,27.6025,27.6363,1300.0
2015-05-20 10:30:00,49.16,49.16,49.13,49.14,48700.0,27.6363,27.6363,27.6194,27.625,48700.0
2015-05-20 11:00:00,49.16,49.16,49.14,49.15,600.0,27.6363,27.6363,27.625,27.6306,600.0
2015-05-20 11:30:00,49.14,49.16,49.13,49.13,1500.0,27.625,27.6363,27.6194,27.6194,1500.0
2015-05-20 12:00:00,49.13,49.13,49.11,49.11,2700.0,27.6194,27.6194,27.6082,27.6082,2700.0
2015-05-20 12:30:00,49.16,49.17,49.13,49.15,12300.0,27.6363,27.6419,27.6194,27.6306,12300.0
2015-05-20 13:00:00,49.16,49.17,49.16,49.17,600.0,27.6363,27.6419,27.6363,27.6419,600.0
2015-05-20 13:30:00,49.12,49.12,49.12,49.12,100.0,27.6138,27.6138,27.6138,27.6138,100.0
2015-05-20 14:00:00,49.17,49.17,49.15,49.15,200.0,27.6419,27.6419,27.6306,27.6306,200.0
2015-05-20 14:30:00,49.12,49.13,49.12,49.12,200.0,27.6138,27.6194,27.6138,27.6138,200.0
2015-05-20 15:00:00,49.13,49.13,49.12,49.12,900.0,27.6194,27.6194,27.6138,27.6138,900.0
2015-05-20 15:30:00,49.08,49.13,49.08,49.13,300.0,27.5913,27.6194,27.5913,27.6194,300.0
2015-05-21 09:30:00,49.16,49.16,49.07,49.16,2000.0,27.6363,27.6363,27.5857,27.6363,2000.0
2015-05-21 10:00:00,49.16,49.19,49.16,49.19,200.0,27.6363,27.6531,27.6363,27.6531,200.0
2015-05-21 10:30:00,49.19,49.19,49.09,49.09,600.0,27.6531,27.6531,27.5969,27.5969,600.0
2015-05-21 11:00:00,49.18,49.21,49.16,49.21,61100.0,27.6475,27.6644,27.6363,27.6644,61100.0
2015-05-21 11:30:00,49.16,49.17,49.16,49.17,700.0,27.6363,27.6419,27.6363,27.6419,700.0
2015-05-21 12:00:00,49.17,49.2,49.17,49.17,900.0,27.6419,27.6588,27.6419,27.6419,900.0
2015-05-21 12:30:00,49.17,49.17,49.16,49.16,500.0,27.6419,27.6419,27.6363,27.6363,500.0
2015-05-21 13:00:00,49.16,49.21,49.16,49.16,1100.0,27.6363,27.6644,27.6363,27.6363,1100.0
2015-05-21 13:30:00,49.23,49.23,49.16,49.16,600.0,27.6756,27.6756,27.6363,27.6363,600.0
2015-05-21 14:00:00,49.2,49.22,49.16,49.2,3600.0,27.6588,27.67,27.6363,27.6588,3600.0
2015-05-21 14:30:00,49.19,49.21,49.18,49.21,1100.0,27.6531,27.6644,27.6475,27.6644,1100.0
2015-05-21 15:00:00,49.22,49.23,49.17,49.17,7100.0,27.67,27.6756,27.6419,27.6419,7100.0
2015-05-21 15:30:00,49.22,49.24,49.17,49.22,6900.0,27.67,27.6812,27.6419,27.67,6900.0
2015-05-22 09:30:00,49.21,49.24,49.12,49.21,361700.0,27.6644,27.6812,27.6138,27.6644,361700.0
2015-05-22 10:00:00,49.21,49.21,49.11,49.11,1000.0,27.6644,27.6644,27.6082,27.6082,1000.0
2015-05-22 10:30:00,49.24,49.24,49.12,49.16,101000.0,27.6812,27.6812,27.6138,27.6363,101000.0
2015-05-22 11:00:00,49.16,49.25,49.16,49.19,303900.0,27.6363,27.6869,27.6363,27.6531,303900.0
2015-05-22 11:30:00,49.18,49.23,49.18,49.21,90800.0,27.6475,27.6756,27.6475,27.6644,90800.0
2015-05-22 12:00:00,49.22,49.22,49.21,49.21,800.0,27.67,27.67,27.6644,27.6644,800.0
2015-05-22 12:30:00,49.22,49.23,49.2,49.21,11600.0,27.67,27.6756,27.6588,27.6644,11600.0
2015-05-22 13:00:00,49.29,49.29,49.13,49.13,500.0,27.7093,27.7093,27.6194,27.6194,500.0
2015-05-22 13:30:00,49.27,49.27,49.25,49.26,1900.0,27.6981,27.6981,27.6869,27.6925,1900.0
2015-05-22 14:00:00,49.21,49.21,49.21,49.21,1400.0,27.6644,27.6644,27.6644,27.6644,1400.0
2015-05-22 14:30:00,49.25,49.25,49.25,49.25,1200.0,27.6869,27.6869,27.6869,27.6869,1200.0
2015-05-22 15:00:00,49.25,49.3,49.25,49.29,800.0,27.6869,27.715,27.6869,27.7093,800.0
2015-05-22 15:30:00,49.22,49.29,49.18,49.18,1000.0,27.67,27.7093,27.6475,27.6475,1000.0
2015-05-26 09:30:00,49.28,49.28,49.19,49.19,5000.0,27.7037,27.7037,27.6531,27.6531,5000.0
2015-05-26 10:00:00,49.19,49.19,49.17,49.19,14200.0,27.6531,27.6531,27.6419,27.6531,14200.0
2015-05-26 10:30:00,49.17,49.18,49.16,49.16,50200.0,27.6419,27.6475,27.6363,27.6363,50200.0
2015-05-26 11:00:00,49.18,49.18,49.17,49.18,200.0,27.6475,27.6475,27.6419,27.6475,200.0
2015-05-26 11:30:00,49.18,49.19,49.17,49.19,800.0,27.6475,27.6531,27.6419,27.6531,800.0
2015-05-26 12:00:00,49.19,49.23,49.16,49.23,30900.0,27.6531,27.6756,27.6363,27.6756,30900.0
2015-05-26 12:30:00,49.23,49.23,49.23,49.23,0.0,27.6756,27.6756,27.6756,27.6756,0.0
2015-05-26 13:00:00,49.2,49.22,49.19,49.22,2000.0,27.6588,27.67,27.6531,27.67,2000.0
2015-05-26 13:30:00,49.17,49.21,49.16,49.21,1700.0,27.6419,27.6644,27.6363,27.6644,1700.0
2015-05-26 14:00:00,49.2,49.2,49.16,49.18,800.0,27.6588,27.6588,27.6363,27.6475,800.0
2015-05-26 14:30:00,49.16,49.19,49.16,49.19,3000.0,27.6363,27.6531,27.6363,27.6531,3000.0
2015-05-26 15:00:00,49.18,49.19,49.18,49.19,1300.0,27.6475,27.6531,27.6475,27.6531,1300.0
2015-05-26 15:30:00,49.17,49.18,49.17,49.17,200.0,27.6419,27.6475,27.6419,27.6419,200.0
2015-05-27 09:30:00,49.29,49.29,49.17,49.25,105700.0,27.7093,27.7093,27.6419,27.6869,105700.0
2015-05-27 10:00:00,49.22,49.24,49.17,49.17,700.0,27.67,27.6812,27.6419,27.6419,700.0
2015-05-27 10:30:00,49.21,49.24,49.21,49.22,1300.0,27.6644,27.6812,27.6644,27.67,1300.0
2015-05-27 11:00:00,49.17,49.23,49.17,49.22,57700.0,27.6419,27.6756,27.6419,27.67,57700.0
2015-05-27 11:30:00,49.22,49.25,49.22,49.25,11000.0,27.67,27.6869,27.67,27.6869,11000.0
2015-05-27 12:00:00,49.25,49.25,49.25,49.25,0.0,27.6869,27.6869,27.6869,27.6869,0.0
2015-05-27 12:30:00,49.21,49.28,49.2,49.28,3600.0,27.6644,27.7037,27.6588,27.7037,3600.0
2015-05-27 13:00:00,49.25,49.25,49.2,49.2,900.0,27.6869,27.6869,27.6588,27.6588,900.0
2015-05-27 13:30:00,49.25,49.28,49.24,49.25,1200.0,27.6869,27.7037,27.6812,27.6869,1200.0
2015-05-27 14:00:00,49.22,49.25,49.22,49.25,300.0,27.67,27.6869,27.67,27.6869,300.0
2015-05-27 14:30:00,49.27,49.28,49.22,49.28,3000.0,27.6981,27.7037,27.67,27.7037,3000.0
2015-05-27 15:00:00,49.28,49.3,49.24,49.3,3100.0,27.7037,27.715,27.6812,27.715,3100.0
2015-05-27 15:30:00,49.3,49.3,49.22,49.25,5300.0,27.715,27.715,27.67,27.6869,5300.0
2015-05-28 09:30:00,49.25,49.26,49.21,49.24,11400.0,27.6869,27.6925,27.6644,27.6812,11400.0
2015-05-28 10:00:00,49.24,49.27,49.23,49.25,4400.0,27.6812,27.6981,27.6756,27.6869,4400.0
2015-05-28 10:30:00,49.23,49.24,49.21,49.22,4500.0,27.6756,27.6812,27.6644,27.67,4500.0
2015-05-28 11:00:00,49.26,49.27,49.23,49.25,4100.0,27.6925,27.6981,27.6756,27.6869,4100.0
2015-05-28 11:30:00,49.25,49.26,49.23,49.26,5200.0,27.6869,27.6925,27.6756,27.6925,5200.0
2015-05-28 12:00:00,49.24,49.26,49.24,49.26,4300.0,27.6812,27.6925,27.6812,27.6925,4300.0
2015-05-28 12:30:00,49.27,49.29,49.24,49.26,17800.0,27.6981,27.7093,27.6812,27.6925,17800.0
2015-05-28 13:00:00,49.26,49.26,49.25,49.26,46200.0,27.6925,27.6925,27.6869,27.6925,46200.0
2015-05-28 13:30:00,49.26,49.27,49.25,49.26,13700.0,27.6925,27.6981,27.6869,27.6925,13700.0
2015-05-28 14:00:00,49.28,49.29,49.26,49.29,21500.0,27.7037,27.7093,27.6925,27.7093,21500.0
2015-05-28 14:30:00,49.29,49.3,49.23,49.26,31400.0,27.7093,27.715,27.6756,27.6925,31400.0
2015-05-28 15:00:00,49.26,49.3,49.25,49.29,35300.0,27.6925,27.715,27.6869,27.7093,35300.0
2015-05-28 15:30:00,49.29,49.3,49.26,49.27,1027200.0,27.7093,27.715,27.6925,27.6981,1027200.0
2015-05-29 09:30:00,49.32,49.32,49.27,49.31,27900.0,27.7262,27.7262,27.6981,27.7206,27900.0
2015-05-29 10:00:00,49.29,49.31,49.27,49.31,230300.0,27.7093,27.7206,27.6981,27.7206,230300.0
2015-05-29 10:30:00,49.27,49.27,49.24,49.25,6100.0,27.6981,27.6981,27.6812,27.6869,6100.0
2015-05-29 11:00:00,49.28,49.29,49.21,49.26,44600.0,27.7037,27.7093,27.6644,27.6925,44600.0
2015-05-29 11:30:00,49.27,49.29,49.25,49.29,900.0,27.6981,27.7093,27.6869,27.7093,900.0
2015-05-29 12:00:00,49.29,49.29,49.28,49.29,1700.0,27.7093,27.7093,27.7037,27.7093,1700.0
2015-05-29 12:30:00,49.24,49.29,49.24,49.29,600.0,27.6812,27.7093,27.6812,27.7093,600.0
2015-05-29 13:00:00,49.29,49.29,49.22,49.25,1600.0,27.7093,27.7093,27.67,27.6869,1600.0
2015-05-29 13:30:00,49.25,49.29,49.25,49.27,3100.0,27.6869,27.7093,27.6869,27.6981,3100.0
2015-05-29 14:00:00,49.28,49.29,49.26,49.26,6300.0,27.7037,27.7093,27.6925,27.6925,6300.0
2015-05-29 14:30:00,49.26,49.31,49.24,49.31,34400.0,27.6925,27.7206,27.6812,27.7206,34400.0
2015-05-29 15:00:00,49.29,49.29,49.28,49.29,100.0,27.7093,27.7093,27.7037,27.7093,100.0
2015-05-29 15:30:00,49.29,49.33,49.27,49.29,103800.0,27.7093,27.7318,27.6981,27.7093,103800.0
2015-06-01 09:30:00,48.92,49.17,48.91,48.99,6832.0,27.5972,27.7383,27.5916,27.6367,6832.0
2015-06-01 10:00:00,49.1,49.15,48.91,49.09,1681.0,27.6988,27.727,27.5916,27.6931,1681.0
2015-06-01 10:30:00,49.13,49.15,49.09,49.09,1453.0,27.7157,27.727,27.6931,27.6931,1453.0
2015-06-01 11:00:00,49.15,49.15,49.12,49.15,48208.0,27.727,27.727,27.7101,27.727,48208.0
2015-06-01 11:30:00,49.15,49.15,49.15,49.15,0.0,27.727,27.727,27.727,27.727,0.0
2015-06-01 12:00:00,49.09,49.13,49.09,49.13,1536.0,27.6931,27.7157,27.6931,27.7157,1536.0
2015-06-01 12:30:00,49.13,49.13,49.13,49.13,923.0,27.7157,27.7157,27.7157,27.7157,923.0
2015-06-01 13:00:00,49.13,49.13,49.13,49.13,0.0,27.7157,27.7157,27.7157,27.7157,0.0
2015-06-01 13:30:00,49.12,49.14,49.11,49.14,705.0,27.7101,27.7214,27.7044,27.7214,705.0
2015-06-01 14:00:00,49.16,49.16,49.14,49.16,1941.0,27.7326,27.7326,27.7214,27.7326,1941.0
2015-06-01 14:30:00,49.15,49.17,49.14,49.17,1792.0,27.727,27.7383,27.7214,27.7383,1792.0
2015-06-01 15:00:00,49.14,49.17,49.14,49.15,17076.0,27.7214,27.7383,27.7214,27.727,17076.0
2015-06-01 15:30:00,49.15,49.16,49.01,49.02,39048.0,27.727,27.7326,27.648,27.6537,39048.0
2015-06-02 09:30:00,49.14,49.14,49.09,49.09,9419.0,27.7214,27.7214,27.6931,27.6931,9419.0
2015-06-02 10:00:00,49.07,49.07,49.07,49.07,752.0,27.6819,27.6819,27.6819,27.6819,752.0
2015-06-02 10:30:00,49.07,49.14,49.07,49.14,805.0,27.6819,27.7214,27.6819,27.7214,805.0
2015-06-02 11:00:00,49.02,49.1,49.02,49.1,50123.0,27.6537,27.6988,27.6537,27.6988,50123.0
2015-06-02 11:30:00,49.08,49.09,49.07,49.09,200.0,27.6875,27.6931,27.6819,27.6931,200.0
2015-06-02 12:00:00,49.07,49.1,49.07,49.1,662.0,27.6819,27.6988,27.6819,27.6988,662.0
2015-06-02 12:30:00,49.1,49.11,49.1,49.11,1300.0,27.6988,27.7044,27.6988,27.7044,1300.0
2015-06-02 13:00:00,49.09,49.12,49.09,49.11,3263.0,27.6931,27.7101,27.6931,27.7044,3263.0
2015-06-02 13:30:00,49.12,49.12,49.1,49.11,1528.0,27.7101,27.7101,27.6988,27.7044,1528.0
2015-06-02 14:00:00,49.11,49.12,49.1,49.11,1625.0,27.7044,27.7101,27.6988,27.7044,1625.0
2015-06-02 14:30:00,49.11,49.12,49.09,49.09,1191.0,27.7044,27.7101,27.6931,27.6931,1191.0
2015-06-02 15:00:00,49.12,49.13,49.1,49.13,14937.0,27.7101,27.7157,27.6988,27.7157,14937.0
2015-06-02 15:30:00,49.13,49.13,49.1,49.1,62448.0,27.7157,27.7157,27.6988,27.6988,62448.0
2015-06-03 09:30:00,49.06,49.15,49.0,49.1,11195.0,27.6762,27.727,27.6424,27.6988,11195.0
2015-06-03 10:00:00,49.12,49.13,49.01,49.01,809.0,27.7101,27.7157,27.648,27.648,809.0
2015-06-03 10:30:00,49.12,49.12,49.04,49.05,1660.0,27.7101,27.7101,27.6649,27.6706,1660.0
2015-06-03 11:00:00,49.1,49.11,49.03,49.07,48720.0,27.6988,27.7044,27.6593,27.6819,48720.0
2015-06-03 11:30:00,49.06,49.09,49.03,49.06,1569.0,27.6762,27.6931,27.6593,27.6762,1569.0
2015-06-03 12:00:00,49.08,49.09,49.04,49.05,2427.0,27.6875,27.6931,27.6649,27.6706,2427.0
2015-06-03 12:30:00,49.08,49.09,49.04,49.04,1201.0,27.6875,27.6931,27.6649,27.6649,1201.0
2015-06-03 13:00:00,49.07,49.07,49.01,49.04,1101.0,27.6819,27.6819,27.648,27.6649,1101.0
2015-06-03 13:30:00,49.05,49.05,49.03,49.03,1279.0,27.6706,27.6706,27.6593,27.6593,1279.0
2015-06-03 14:00:00,49.05,49.05,49.03,49.03,251.0,27.6706,27.6706,27.6593,27.6593,251.0
2015-06-03 14:30:00,49.03,49.05,49.03,49.03,2555.0,27.6593,27.6706,27.6593,27.6593,2555.0
2015-06-03 15:00:00,49.03,49.03,49.01,49.01,1785.0,27.6593,27.6593,27.648,27.648,1785.0
2015-06-03 15:30:00,49.01,49.06,49.0,49.05,4937.0,27.648,27.6762,27.6424,27.6706,4937.0
2015-06-04 09:30:00,49.05,49.05,49.0,49.0,2172.0,27.6706,27.6706,27.6424,27.6424,2172.0
2015-06-04 10:00:00,48.95,49.07,48.95,49.07,565.0,27.6142,27.6819,27.6142,27.6819,565.0
2015-06-04 10:30:00,49.05,49.06,48.86,48.93,1248.0,27.6706,27.6762,27.5634,27.6029,1248.0
2015-06-04 11:00:00,48.87,49.05,48.87,49.05,47292.0,27.569,27.6706,27.569,27.6706,47292.0
2015-06-04 11:30:00,49.02,49.03,49.0,49.03,1568.0,27.6537,27.6593,27.6424,27.6593,1568.0
2015-06-04 12:00:00,48.99,49.03,48.86,48.86,488.0,27.6367,27.6593,27.5634,27.5634,488.0
2015-06-04 12:30:00,48.87,49.01,48.87,49.01,400.0,27.569,27.648,27.569,27.648,400.0
2015-06-04 13:00:00,49.01,49.01,48.83,48.87,1110.0,27.648,27.648,27.5465,27.569,1110.0
2015-06-04 13:30:00,49.02,49.02,48.97,49.0,1250.0,27.6537,27.6537,27.6255,27.6424,1250.0
2015-06-04 14:00:00,49.01,49.02,49.01,49.02,320.0,27.648,27.6537,27.648,27.6537,320.0
2015-06-04 14:30:00,48.96,48.99,48.91,48.99,1260.0,27.6198,27.6367,27.5916,27.6367,1260.0
2015-06-04 15:00:00,48.96,49.0,48.87,48.87,1231.0,27.6198,27.6424,27.569,27.569,1231.0
2015-06-04 15:30:00,48.91,49.01,48.86,48.87,2475.0,27.5916,27.648,27.5634,27.569,2475.0
2015-06-05 09:30:00,48.73,48.94,48.73,48.84,3069.0,27.4901,27.6085,27.4901,27.5521,3069.0
2015-06-05 10:00:00,48.74,48.98,48.74,48.81,11166.0,27.4957,27.6311,27.4957,27.5352,11166.0
2015-06-05 10:30:00,48.98,48.98,48.85,48.95,677.0,27.6311,27.6311,27.5578,27.6142,677.0
2015-06-05 11:00:00,48.76,48.95,48.76,48.93,10594.0,27.507,27.6142,27.507,27.6029,10594.0
2015-06-05 11:30:00,48.93,48.95,48.72,48.95,51482.0,27.6029,27.6142,27.4844,27.6142,51482.0
2015-06-05 12:00:00,48.8,48.94,48.8,48.81,2070.0,27.5295,27.6085,27.5295,27.5352,2070.0
2015-06-05 12:30:00,48.86,48.88,48.85,48.88,1342.0,27.5634,27.5747,27.5578,27.5747,1342.0
2015-06-05 13:00:00,48.91,48.91,48.8,48.8,2160.0,27.5916,27.5916,27.5295,27.5295,2160.0
2015-06-05 13:30:00,48.8,48.8,48.8,48.8,0.0,27.5295,27.5295,27.5295,27.5295,0.0
2015-06-05 14:00:00,48.8,48.8,48.8,48.8,0.0,27.5295,27.5295,27.5295,27.5295,0.0
2015-06-05 14:30:00,48.84,48.85,48.81,48.82,802.0,27.5521,27.5578,27.5352,27.5408,802.0
2015-06-05 15:00:00,48.8,48.83,48.8,48.82,641.0,27.5295,27.5465,27.5295,27.5408,641.0
2015-06-05 15:30:00,48.83,48.85,48.81,48.81,1482.0,27.5465,27.5578,27.5352,27.5352,1482.0
2015-06-08 09:30:00,48.75,48.87,48.75,48.87,2444.0,27.5013,27.569,27.5013,27.569,2444.0
2015-06-08 10:00:00,48.84,48.91,48.84,48.91,489.0,27.5521,27.5916,27.5521,27.5916,489.0
2015-06-08 10:30:00,48.91,48.91,48.9,48.91,521.0,27.5916,27.5916,27.586,27.5916,521.0
2015-06-08 11:00:00,48.91,48.91,48.77,48.88,51893.0,27.5916,27.5916,27.5126,27.5747,51893.0
2015-06-08 11:30:00,48.88,48.89,48.77,48.85,2543.0,27.5747,27.5803,27.5126,27.5578,2543.0
2015-06-08 12:00:00,48.85,48.88,48.83,48.83,1894.0,27.5578,27.5747,27.5465,27.5465,1894.0
2015-06-08 12:30:00,48.8,48.81,48.8,48.8,121.0,27.5295,27.5352,27.5295,27.5295,121.0
2015-06-08 13:00:00,48.85,48.86,48.8,48.8,310.0,27.5578,27.5634,27.5295,27.5295,310.0
2015-06-08 13:30:00,48.79,48.86,48.79,48.81,2056.0,27.5239,27.5634,27.5239,27.5352,2056.0
2015-06-08 14:00:00,48.86,48.86,48.85,48.86,142.0,27.5634,27.5634,27.5578,27.5634,142.0
2015-06-08 14:30:00,48.86,48.87,48.8,48.87,5291.0,27.5634,27.569,27.5295,27.569,5291.0
2015-06-08 15:00:00,48.79,48.81,48.79,48.8,769.0,27.5239,27.5352,27.5239,27.5295,769.0
2015-06-08 15:30:00,48.81,48.82,48.8,48.8,1675.0,27.5352,27.5408,27.5295,27.5295,1675.0
2015-06-09 09:30:00,48.85,48.85,48.8,48.81,1747.0,27.5578,27.5578,27.5295,27.5352,1747.0
2015-06-09 10:00:00,48.81,48.81,48.68,48.68,1100.0,27.5352,27.5352,27.4619,27.4619,1100.0
2015-06-09 10:30:00,48.73,48.75,48.62,48.75,3760.0,27.4901,27.5013,27.428,27.5013,3760.0
2015-06-09 11:00:00,48.79,48.82,48.7,48.82,44353.0,27.5239,27.5408,27.4731,27.5408,44353.0
2015-06-09 11:30:00,48.82,48.83,48.78,48.82,2439.0,27.5408,27.5465,27.5183,27.5408,2439.0
2015-06-09 12:00:00,48.74,48.76,48.69,48.76,2483.0,27.4957,27.507,27.4675,27.507,2483.0
2015-06-09 12:30:00,48.73,48.74,48.72,48.73,1600.0,27.4901,27.4957,27.4844,27.4901,1600.0
2015-06-09 13:00:00,48.74,48.74,48.73,48.74,130.0,27.4957,27.4957,27.4901,27.4957,130.0
2015-06-09 13:30:00,48.73,48.77,48.73,48.77,944.0,27.4901,27.5126,27.4901,27.5126,944.0
2015-06-09 14:00:00,48.74,48.75,48.73,48.75,341.0,27.4957,27.5013,27.4901,27.5013,341.0
2015-06-09 14:30:00,48.69,48.69,48.69,48.69,510.0,27.4675,27.4675,27.4675,27.4675,510.0
2015-06-09 15:00:00,48.74,48.74,48.69,48.73,4336.0,27.4957,27.4957,27.4675,27.4901,4336.0
2015-06-09 15:30:00,48.7,48.77,48.7,48.77,5094.0,27.4731,27.5126,27.4731,27.5126,5094.0
2015-06-10 09:30:00,48.69,48.85,48.69,48.71,201486.0,27.4675,27.5578,27.4675,27.4788,201486.0
2015-06-10 10:00:00,48.83,48.84,48.74,48.83,775.0,27.5465,27.5521,27.4957,27.5465,775.0
2015-06-10 10:30:00,48.83,48.83,48.82,48.82,300.0,27.5465,27.5465,27.5408,27.5408,300.0
2015-06-10 11:00:00,48.78,48.82,48.76,48.82,151643.0,27.5183,27.5408,27.507,27.5408,151643.0
2015-06-10 11:30:00,48.82,48.82,48.76,48.82,1514.0,27.5408,27.5408,27.507,27.5408,1514.0
2015-06-10 12:00:00,48.8,48.84,48.76,48.84,1762.0,27.5295,27.5521,27.507,27.5521,1762.0
2015-06-10 12:30:00,48.76,48.83,48.76,48.77,3255.0,27.507,27.5465,27.507,27.5126,3255.0
2015-06-10 13:00:00,48.77,48.85,48.77,48.84,701.0,27.5126,27.5578,27.5126,27.5521,701.0
2015-06-10 13:30:00,48.76,48.8,48.76,48.79,1568.0,27.507,27.5295,27.507,27.5239,1568.0
2015-06-10 14:00:00,48.84,48.85,48.84,48.84,121.0,27.5521,27.5578,27.5521,27.5521,121.0
2015-06-10 14:30:00,48.81,48.85,48.81,48.81,1456.0,27.5352,27.5578,27.5352,27.5352,1456.0
2015-06-10 15:00:00,48.81,48.82,48.76,48.76,1094.0,27.5352,27.5408,27.507,27.507,1094.0
2015-06-10 15:30:00,48.82,48.82,48.76,48.77,1430.0,27.5408,27.5408,27.507,27.5126,1430.0
2015-06-11 09:30:00,48.83,48.96,48.71,48.72,12272.0,27.5465,27.6198,27.4788,27.4844,12272.0
2015-06-11 10:00:00,48.72,48.79,48.72,48.79,3975.0,27.4844,27.5239,27.4844,27.5239,3975.0
2015-06-11 10:30:00,48.83,48.83,48.79,48.79,10171.0,27.5465,27.5465,27.5239,27.5239,10171.0
2015-06-11 11:00:00,48.79,48.81,48.79,48.81,54139.0,27.5239,27.5352,27.5239,27.5352,54139.0
2015-06-11 11:30:00,48.82,48.82,48.79,48.81,1574.0,27.5408,27.5408,27.5239,27.5352,1574.0
2015-06-11 12:00:00,48.81,48.81,48.79,48.8,3095.0,27.5352,27.5352,27.5239,27.5295,3095.0
2015-06-11 12:30:00,48.8,48.82,48.8,48.82,1200.0,27.5295,27.5408,27.5295,27.5408,1200.0
2015-06-11 13:00:00,48.84,48.84,48.83,48.84,644.0,27.5521,27.5521,27.5465,27.5521,644.0
2015-06-11 13:30:00,48.81,48.82,48.81,48.81,201.0,27.5352,27.5408,27.5352,27.5352,201.0
2015-06-11 14:00:00,48.83,48.84,48.83,48.83,106.0,27.5465,27.5521,27.5465,27.5465,106.0
2015-06-11 14:30:00,48.85,48.86,48.79,48.84,3464.0,27.5578,27.5634,27.5239,27.5521,3464.0
2015-06-11 15:00:00,48.83,48.84,48.79,48.79,963.0,27.5465,27.5521,27.5239,27.5239,963.0
2015-06-11 15:30:00,48.84,48.84,48.8,48.83,4239.0,27.5521,27.5521,27.5295,27.5465,4239.0
2015-06-12 09:30:00,48.71,48.79,48.71,48.75,1934.0,27.4788,27.5239,27.4788,27.5013,1934.0
2015-06-12 10:00:00,48.64,48.75,48.64,48.72,5031.0,27.4393,27.5013,27.4393,27.4844,5031.0
2015-06-12 10:30:00,48.73,48.73,48.69,48.7,777.0,27.4901,27.4901,27.4675,27.4731,777.0
2015-06-12 11:00:00,48.72,48.79,48.7,48.79,45275.0,27.4844,27.5239,27.4731,27.5239,45275.0
2015-06-12 11:30:00,48.78,48.78,48.72,48.72,2783.0,27.5183,27.5183,27.4844,27.4844,2783.0
2015-06-12 12:00:00,48.77,48.78,48.76,48.76,1007.0,27.5126,27.5183,27.507,27.507,1007.0
2015-06-12 12:30:00,48.76,48.76,48.75,48.76,612.0,27.507,27.507,27.5013,27.507,612.0
2015-06-12 13:00:00,48.76,48.76,48.76,48.76,0.0,27.507,27.507,27.507,27.507,0.0
2015-06-12 13:30:00,48.77,48.77,48.74,48.74,1124.0,27.5126,27.5126,27.4957,27.4957,1124.0
2015-06-12 14:00:00,48.75,48.75,48.74,48.75,1270.0,27.5013,27.5013,27.4957,27.5013,1270.0
2015-06-12 14:30:00,48.74,48.86,48.72,48.73,11876.0,27.4957,27.5634,27.4844,27.4901,11876.0
2015-06-12 15:00:00,48.76,48.76,48.75,48.76,286.0,27.507,27.507,27.5013,27.507,286.0
2015-06-12 15:30:00,48.75,48.76,48.72,48.73,764.0,27.5013,27.507,27.4844,27.4901,764.0
2015-06-15 09:30:00,48.72,48.72,48.65,48.69,3007.0,27.4844,27.4844,27.4449,27.4675,3007.0
2015-06-15 10:00:00,48.69,48.69,48.69,48.69,400.0,27.4675,27.4675,27.4675,27.4675,400.0
2015-06-15 10:30:00,48.72,48.72,48.66,48.68,4622.0,27.4844,27.4844,27.4506,27.4619,4622.0
2015-06-15 11:00:00,48.73,48.73,48.69,48.7,69705.0,27.4901,27.4901,27.4675,27.4731,69705.0
2015-06-15 11:30:00,48.69,48.71,48.69,48.71,3116.0,27.4675,27.4788,27.4675,27.4788,3116.0
2015-06-15 12:00:00,48.68,48.73,48.68,48.73,991.0,27.4619,27.4901,27.4619,27.4901,991.0
2015-06-15 12:30:00,48.69,48.7,48.69,48.7,200.0,27.4675,27.4731,27.4675,27.4731,200.0
2015-06-15 13:00:00,48.7,48.7,48.69,48.7,1199.0,27.4731,27.4731,27.4675,27.4731,1199.0
2015-06-15 13:30:00,48.7,48.72,48.7,48.71,2879.0,27.4731,27.4844,27.4731,27.4788,2879.0
2015-06-15 14:00:00,48.68,48.71,48.65,48.67,12817.0,27.4619,27.4788,27.4449,27.4562,12817.0
2015-06-15 14:30:00,48.68,48.69,48.65,48.68,3417.0,27.4619,27.4675,27.4449,27.4619,3417.0
2015-06-15 15:00:00,48.65,48.65,48.65,48.65,113.0,27.4449,27.4449,27.4449,27.4449,113.0
2015-06-15 15:30:00,48.65,48.66,48.57,48.58,2456.0,27.4449,27.4506,27.3998,27.4054,2456.0
2015-06-16 09:30:00,48.72,48.72,48.68,48.69,4660.0,27.4844,27.4844,27.4619,27.4675,4660.0
2015-06-16 10:00:00,48.67,48.67,48.62,48.67,362.0,27.4562,27.4562,27.428,27.4562,362.0
2015-06-16 10:30:00,48.65,48.69,48.65,48.67,2181.0,27.4449,27.4675,27.4449,27.4562,2181.0
2015-06-16 11:00:00,48.65,48.71,48.65,48.69,56798.0,27.4449,27.4788,27.4449,27.4675,56798.0
2015-06-16 11:30:00,48.67,48.69,48.67,48.69,558.0,27.4562,27.4675,27.4562,27.4675,558.0
2015-06-16 12:00:00,48.67,48.7,48.67,48.7,2289.0,27.4562,27.4731,27.4562,27.4731,2289.0
2015-06-16 12:30:00,48.7,48.7,48.65,48.67,2949.0,27.4731,27.4731,27.4449,27.4562,2949.0
2015-06-16 13:00:00,48.67,48.7,48.65,48.7,1090.0,27.4562,27.4731,27.4449,27.4731,1090.0
2015-06-16 13:30:00,48.67,48.67,48.65,48.67,3013.0,27.4562,27.4562,27.4449,27.4562,3013.0
2015-06-16 14:00:00,48.69,48.72,48.69,48.72,876.0,27.4675,27.4844,27.4675,27.4844,876.0
2015-06-16 14:30:00,48.71,48.72,48.65,48.65,967.0,27.4788,27.4844,27.4449,27.4449,967.0
2015-06-16 15:00:00,48.72,48.74,48.66,48.74,2002.0,27.4844,27.4957,27.4506,27.4957,2002.0
2015-06-16 15:30:00,48.75,48.75,48.65,48.67,7360.0,27.5013,27.5013,27.4449,27.4562,7360.0
2015-06-17 09:30:00,48.67,48.76,48.67,48.68,3367.0,27.4562,27.507,27.4562,27.4619,3367.0
2015-06-17 10:00:00,48.65,48.74,48.65,48.74,2262.0,27.4449,27.4957,27.4449,27.4957,2262.0
2015-06-17 10:30:00,48.74,48.74,48.73,48.74,307.0,27.4957,27.4957,27.4901,27.4957,307.0
2015-06-17 11:00:00,48.66,48.74,48.66,48.74,56477.0,27.4506,27.4957,27.4506,27.4957,56477.0
2015-06-17 11:30:00,48.7,48.71,48.69,48.69,865.0,27.4731,27.4788,27.4675,27.4675,865.0
2015-06-17 12:00:00,48.7,48.71,48.66,48.68,13585.0,27.4731,27.4788,27.4506,27.4619,13585.0
2015-06-17 12:30:00,48.68,48.7,48.66,48.7,3597.0,27.4619,27.4731,27.4506,27.4731,3597.0
2015-06-17 13:00:00,48.68,48.69,48.67,48.69,1393.0,27.4619,27.4675,27.4562,27.4675,1393.0
2015-06-17 13:30:00,48.69,48.7,48.65,48.65,3160.0,27.4675,27.4731,27.4449,27.4449,3160.0
2015-06-17 14:00:00,48.64,48.74,48.62,48.74,2841.0,27.4393,27.4957,27.428,27.4957,2841.0
2015-06-17 14:30:00,48.72,48.73,48.66,48.67,477.0,27.4844,27.4901,27.4506,27.4562,477.0
2015-06-17 15:00:00,48.66,48.75,48.66,48.75,3893.0,27.4506,27.5013,27.4506,27.5013,3893.0
2015-06-17 15:30:00,48.74,48.74,48.74,48.74,100.0,27.4957,27.4957,27.4957,27.4957,100.0
2015-06-18 09:30:00,48.79,48.81,48.75,48.8,2612.0,27.5239,27.5352,27.5013,27.5295,2612.0
2015-06-18 10:00:00,48.81,48.85,48.74,48.82,4706.0,27.5352,27.5578,27.4957,27.5408,4706.0
2015-06-18 10:30:00,48.82,48.83,48.78,48.82,2866.0,27.5408,27.5465,27.5183,27.5408,2866.0
2015-06-18 11:00:00,48.82,48.84,48.82,48.84,700.0,27.5408,27.5521,27.5408,27.5521,700.0
2015-06-18 11:30:00,48.84,48.85,48.78,48.81,49136.0,27.5521,27.5578,27.5183,27.5352,49136.0
2015-06-18 12:00:00,48.81,48.84,48.77,48.83,3032.0,27.5352,27.5521,27.5126,27.5465,3032.0
2015-06-18 12:30:00,48.86,48.89,48.81,48.88,2566.0,27.5634,27.5803,27.5352,27.5747,2566.0
2015-06-18 13:00:00,48.82,48.85,48.75,48.83,2806.0,27.5408,27.5578,27.5013,27.5465,2806.0
2015-06-18 13:30:00,48.83,48.84,48.8,48.8,2693.0,27.5465,27.5521,27.5295,27.5295,2693.0
2015-06-18 14:00:00,48.84,48.84,48.76,48.83,4273.0,27.5521,27.5521,27.507,27.5465,4273.0
2015-06-18 14:30:00,48.83,48.84,48.78,48.83,3245.0,27.5465,27.5521,27.5183,27.5465,3245.0
2015-06-18 15:00:00,48.83,48.85,48.77,48.85,2929.0,27.5465,27.5578,27.5126,27.5578,2929.0
2015-06-18 15:30:00,48.85,48.85,48.75,48.79,3694.0,27.5578,27.5578,27.5013,27.5239,3694.0
2015-06-19 09:30:00,48.81,48.81,48.79,48.81,2333.0,27.5352,27.5352,27.5239,27.5352,2333.0
2015-06-19 10:00:00,48.75,48.76,48.72,48.72,286.0,27.5013,27.507,27.4844,27.4844,286.0
2015-06-19 10:30:00,48.75,48.77,48.7,48.77,931.0,27.5013,27.5126,27.4731,27.5126,931.0
2015-06-19 11:00:00,48.76,48.82,48.76,48.82,41515.0,27.507,27.5408,27.507,27.5408,41515.0
2015-06-19 11:30:00,48.77,48.78,48.7,48.74,9453.0,27.5126,27.5183,27.4731,27.4957,9453.0
2015-06-19 12:00:00,48.7,48.79,48.69,48.77,9273.0,27.4731,27.5239,27.4675,27.5126,9273.0
2015-06-19 12:30:00,48.67,48.73,48.67,48.73,1459.0,27.4562,27.4901,27.4562,27.4901,1459.0
2015-06-19 13:00:00,48.73,48.75,48.7,48.72,39511.0,27.4901,27.5013,27.4731,27.4844,39511.0
2015-06-19 13:30:00,48.72,48.75,48.71,48.72,40700.0,27.4844,27.5013,27.4788,27.4844,40700.0
2015-06-19 14:00:00,48.73,48.78,48.68,48.7,10603.0,27.4901,27.5183,27.4619,27.4731,10603.0
2015-06-19 14:30:00,48.73,48.75,48.7,48.75,1320.0,27.4901,27.5013,27.4731,27.5013,1320.0
2015-06-19 15:00:00,48.71,48.77,48.71,48.74,774.0,27.4788,27.5126,27.4788,27.4957,774.0
2015-06-19 15:30:00,48.75,48.78,48.74,48.78,780.0,27.5013,27.5183,27.4957,27.5183,780.0
2015-06-22 09:30:00,48.92,48.92,48.84,48.86,1867.0,27.5972,27.5972,27.5521,27.5634,1867.0
2015-06-22 10:00:00,48.89,48.89,48.85,48.86,800.0,27.5803,27.5803,27.5578,27.5634,800.0
2015-06-22 10:30:00,48.86,48.9,48.86,48.86,1280.0,27.5634,27.586,27.5634,27.5634,1280.0
2015-06-22 11:00:00,48.85,48.91,48.84,48.89,10927.0,27.5578,27.5916,27.5521,27.5803,10927.0
2015-06-22 11:30:00,48.9,48.91,48.84,48.9,51785.0,27.586,27.5916,27.5521,27.586,51785.0
2015-06-22 12:00:00,48.86,48.88,48.8,48.81,15553.0,27.5634,27.5747,27.5295,27.5352,15553.0
2015-06-22 12:30:00,48.83,48.88,48.82,48.87,9839.0,27.5465,27.5747,27.5408,27.569,9839.0
2015-06-22 13:00:00,48.87,48.88,48.86,48.88,1291.0,27.569,27.5747,27.5634,27.5747,1291.0
2015-06-22 13:30:00,48.84,48.84,48.83,48.83,203.0,27.5521,27.5521,27.5465,27.5465,203.0
2015-06-22 14:00:00,48.86,48.86,48.84,48.85,1846.0,27.5634,27.5634,27.5521,27.5578,1846.0
2015-06-22 14:30:00,48.86,48.87,48.82,48.87,5314.0,27.5634,27.569,27.5408,27.569,5314.0
2015-06-22 15:00:00,48.87,48.87,48.82,48.84,6776.0,27.569,27.569,27.5408,27.5521,6776.0
2015-06-22 15:30:00,48.84,48.94,48.82,48.92,17316.0,27.5521,27.6085,27.5408,27.5972,17316.0
2015-06-23 09:30:00,48.96,48.96,48.79,48.9,5462.0,27.6198,27.6198,27.5239,27.586,5462.0
2015-06-23 10:00:00,48.94,48.97,48.83,48.88,4068.0,27.6085,27.6255,27.5465,27.5747,4068.0
2015-06-23 10:30:00,48.93,48.98,48.83,48.92,83552.0,27.6029,27.6311,27.5465,27.5972,83552.0
2015-06-23 11:00:00,48.93,48.95,48.91,48.95,58613.0,27.6029,27.6142,27.5916,27.6142,58613.0
2015-06-23 11:30:00,48.94,48.95,48.88,48.95,4243.0,27.6085,27.6142,27.5747,27.6142,4243.0
2015-06-23 12:00:00,48.91,48.91,48.86,48.87,380.0,27.5916,27.5916,27.5634,27.569,380.0
2015-06-23 12:30:00,48.87,48.88,48.87,48.87,1000.0,27.569,27.5747,27.569,27.569,1000.0
2015-06-23 13:00:00,48.85,48.93,48.84,48.93,409.0,27.5578,27.6029,27.5521,27.6029,409.0
2015-06-23 13:30:00,48.92,48.93,48.85,48.87,9928.0,27.5972,27.6029,27.5578,27.569,9928.0
2015-06-23 14:00:00,48.88,48.93,48.85,48.85,1194.0,27.5747,27.6029,27.5578,27.5578,1194.0
2015-06-23 14:30:00,48.88,48.93,48.84,48.93,5558.0,27.5747,27.6029,27.5521,27.6029,5558.0
2015-06-23 15:00:00,48.88,48.93,48.86,48.87,3468.0,27.5747,27.6029,27.5634,27.569,3468.0
2015-06-23 15:30:00,48.86,48.9,48.85,48.9,2094.0,27.5634,27.586,27.5578,27.586,2094.0
2015-06-24 09:30:00,48.95,48.95,48.92,48.92,1792.0,27.6142,27.6142,27.5972,27.5972,1792.0
2015-06-24 10:00:00,48.93,48.94,48.89,48.9,763.0,27.6029,27.6085,27.5803,27.586,763.0
2015-06-24 10:30:00,48.98,48.98,48.94,48.95,2468.0,27.6311,27.6311,27.6085,27.6142,2468.0
2015-06-24 11:00:00,48.89,48.95,48.87,48.95,109627.0,27.5803,27.6142,27.569,27.6142,109627.0
2015-06-24 11:30:00,48.95,48.95,48.86,48.92,29538.0,27.6142,27.6142,27.5634,27.5972,29538.0
2015-06-24 12:00:00,48.91,48.94,48.86,48.86,1519.0,27.5916,27.6085,27.5634,27.5634,1519.0
2015-06-24 12:30:00,48.86,48.95,48.86,48.92,1439.0,27.5634,27.6142,27.5634,27.5972,1439.0
2015-06-24 13:00:00,48.89,48.92,48.89,48.89,2559.0,27.5803,27.5972,27.5803,27.5803,2559.0
2015-06-24 13:30:00,48.91,48.91,48.82,48.82,4103.0,27.5916,27.5916,27.5408,27.5408,4103.0
2015-06-24 14:00:00,48.82,48.9,48.82,48.89,1203.0,27.5408,27.586,27.5408,27.5803,1203.0
2015-06-24 14:30:00,48.9,48.93,48.88,48.93,2645.0,27.586,27.6029,27.5747,27.6029,2645.0
2015-06-24 15:00:00,48.92,48.93,48.84,48.84,3815.0,27.5972,27.6029,27.5521,27.5521,3815.0
2015-06-24 15:30:00,48.84,48.91,48.84,48.91,797.0,27.5521,27.5916,27.5521,27.5916,797.0
2015-06-25 09:30:00,48.94,48.94,48.82,48.93,5011.0,27.6085,27.6085,27.5408,27.6029,5011.0
2015-06-25 10:00:00,48.89,48.9,48.89,48.89,252.0,27.5803,27.586,27.5803,27.5803,252.0
2015-06-25 10:30:00,48.93,48.93,48.86,48.91,45928.0,27.6029,27.6029,27.5634,27.5916,45928.0
2015-06-25 11:00:00,48.88,48.93,48.87,48.92,2185.0,27.5747,27.6029,27.569,27.5972,2185.0
2015-06-25 11:30:00,48.88,48.94,48.88,48.92,1970.0,27.5747,27.6085,27.5747,27.5972,1970.0
2015-06-25 12:00:00,48.94,48.94,48.85,48.93,5497.0,27.6085,27.6085,27.5578,27.6029,5497.0
2015-06-25 12:30:00,48.92,48.92,48.91,48.91,1633.0,27.5972,27.5972,27.5916,27.5916,1633.0
2015-06-25 13:00:00,48.91,48.91,48.91,48.91,0.0,27.5916,27.5916,27.5916,27.5916,0.0
2015-06-25 13:30:00,48.85,48.86,48.85,48.85,412.0,27.5578,27.5634,27.5578,27.5578,412.0
2015-06-25 14:00:00,48.91,48.91,48.84,48.87,9397.0,27.5916,27.5916,27.5521,27.569,9397.0
2015-06-25 14:30:00,48.89,48.89,48.85,48.86,781.0,27.5803,27.5803,27.5578,27.5634,781.0
2015-06-25 15:00:00,48.87,48.9,48.86,48.88,3845.0,27.569,27.586,27.5634,27.5747,3845.0
2015-06-25 15:30:00,48.88,48.88,48.85,48.85,11509.0,27.5747,27.5747,27.5578,27.5578,11509.0
2015-06-26 09:30:00,48.89,48.89,48.89,48.89,2329.0,27.5803,27.5803,27.5803,27.5803,2329.0
2015-06-26 10:00:00,48.84,48.84,48.84,48.84,399.0,27.5521,27.5521,27.5521,27.5521,399.0
2015-06-26 10:30:00,48.8,48.84,48.75,48.84,14852.0,27.5295,27.5521,27.5013,27.5521,14852.0
2015-06-26 11:00:00,48.82,48.82,48.81,48.82,150.0,27.5408,27.5408,27.5352,27.5408,150.0
2015-06-26 11:30:00,48.83,48.84,48.78,48.84,43510.0,27.5465,27.5521,27.5183,27.5521,43510.0
2015-06-26 12:00:00,48.81,48.83,48.8,48.82,2833.0,27.5352,27.5465,27.5295,27.5408,2833.0
2015-06-26 12:30:00,48.82,48.82,48.79,48.79,1017.0,27.5408,27.5408,27.5239,27.5239,1017.0
2015-06-26 13:00:00,48.8,48.83,48.79,48.83,917.0,27.5295,27.5465,27.5239,27.5465,917.0
2015-06-26 13:30:00,48.83,48.83,48.8,48.83,1200.0,27.5465,27.5465,27.5295,27.5465,1200.0
2015-06-26 14:00:00,48.83,48.83,48.76,48.82,6988.0,27.5465,27.5465,27.507,27.5408,6988.0
2015-06-26 14:30:00,48.79,48.83,48.77,48.82,3901.0,27.5239,27.5465,27.5126,27.5408,3901.0
2015-06-26 15:00:00,48.81,48.83,48.79,48.8,2118.0,27.5352,27.5465,27.5239,27.5295,2118.0
2015-06-26 15:30:00,48.78,48.81,48.76,48.81,1750.0,27.5183,27.5352,27.507,27.5352,1750.0
2015-06-29 09:30:00,48.66,48.68,48.6,48.67,2837.0,27.4506,27.4619,27.4167,27.4562,2837.0
2015-06-29 10:00:00,48.62,48.72,48.6,48.65,13876.0,27.428,27.4844,27.4167,27.4449,13876.0
2015-06-29 10:30:00,48.63,48.7,48.62,48.63,4101.0,27.4336,27.4731,27.428,27.4336,4101.0
2015-06-29 11:00:00,48.65,48.65,48.64,48.65,55701.0,27.4449,27.4449,27.4393,27.4449,55701.0
2015-06-29 11:30:00,48.65,48.65,48.61,48.65,4414.0,27.4449,27.4449,27.4224,27.4449,4414.0
2015-06-29 12:00:00,48.61,48.65,48.61,48.64,560.0,27.4224,27.4449,27.4224,27.4393,560.0
2015-06-29 12:30:00,48.65,48.65,48.62,48.65,1718.0,27.4449,27.4449,27.428,27.4449,1718.0
2015-06-29 13:00:00,48.66,48.66,48.63,48.63,10000.0,27.4506,27.4506,27.4336,27.4336,10000.0
2015-06-29 13:30:00,48.63,48.63,48.63,48.63,0.0,27.4336,27.4336,27.4336,27.4336,0.0
2015-06-29 14:00:00,48.66,48.67,48.64,48.65,8735.0,27.4506,27.4562,27.4393,27.4449,8735.0
2015-06-29 14:30:00,48.65,48.65,48.63,48.63,33760.0,27.4449,27.4449,27.4336,27.4336,33760.0
2015-06-29 15:00:00,48.63,48.63,48.61,48.61,16172.0,27.4336,27.4336,27.4224,27.4224,16172.0
2015-06-29 15:30:00,48.63,48.63,48.53,48.53,18818.0,27.4336,27.4336,27.3772,27.3772,18818.0
2015-06-30 09:30:00,48.75,48.75,48.59,48.65,32922.0,27.5013,27.5013,27.4111,27.4449,32922.0
2015-06-30 10:00:00,48.64,48.65,48.57,48.65,7400.0,27.4393,27.4449,27.3998,27.4449,7400.0
2015-06-30 10:30:00,48.63,48.63,48.59,48.59,1737.0,27.4336,27.4336,27.4111,27.4111,1737.0
2015-06-30 11:00:00,48.59,48.72,48.59,48.72,32797.0,27.4111,27.4844,27.4111,27.4844,32797.0
2015-06-30 11:30:00,48.71,48.71,48.61,48.69,2592.0,27.4788,27.4788,27.4224,27.4675,2592.0
2015-06-30 12:00:00,48.66,48.68,48.61,48.68,42980.0,27.4506,27.4619,27.4224,27.4619,42980.0
2015-06-30 12:30:00,48.63,48.66,48.61,48.66,1791.0,27.4336,27.4506,27.4224,27.4506,1791.0
2015-06-30 13:00:00,48.66,48.72,48.65,48.65,6911.0,27.4506,27.4844,27.4449,27.4449,6911.0
2015-06-30 13:30:00,48.69,48.76,48.67,48.7,3437.0,27.4675,27.507,27.4562,27.4731,3437.0
2015-06-30 14:00:00,48.76,48.76,48.66,48.67,1110.0,27.507,27.507,27.4506,27.4562,1110.0
2015-06-30 14:30:00,48.73,48.75,48.62,48.63,3480.0,27.4901,27.5013,27.428,27.4336,3480.0
2015-06-30 15:00:00,48.71,48.72,48.61,48.61,1277.0,27.4788,27.4844,27.4224,27.4224,1277.0
2015-06-30 15:30:00,48.64,48.72,48.61,48.63,1073.0,27.4393,27.4844,27.4224,27.4336,1073.0
2015-07-01 09:30:00,48.53,48.63,48.51,48.57,16089.0,27.4801,27.5368,27.4688,27.5028,16089.0
2015-07-01 10:00:00,48.55,48.57,48.54,48.56,2756.0,27.4915,27.5028,27.4858,27.4971,2756.0
2015-07-01 10:30:00,48.57,48.57,48.53,48.57,14186.0,27.5028,27.5028,27.4801,27.5028,14186.0
2015-07-01 11:00:00,48.52,48.56,48.52,48.56,52567.0,27.4745,27.4971,27.4745,27.4971,52567.0
2015-07-01 11:30:00,48.54,48.57,48.53,48.55,1206.0,27.4858,27.5028,27.4801,27.4915,1206.0
2015-07-01 12:00:00,48.57,48.57,48.54,48.55,1252.0,27.5028,27.5028,27.4858,27.4915,1252.0
2015-07-01 12:30:00,48.53,48.56,48.53,48.56,1258.0,27.4801,27.4971,27.4801,27.4971,1258.0
2015-07-01 13:00:00,48.53,48.55,48.52,48.52,2800.0,27.4801,27.4915,27.4745,27.4745,2800.0
2015-07-01 13:30:00,48.57,48.57,48.48,48.48,1797.0,27.5028,27.5028,27.4518,27.4518,1797.0
2015-07-01 14:00:00,48.49,48.56,48.49,48.53,1403.0,27.4575,27.4971,27.4575,27.4801,1403.0
2015-07-01 14:30:00,48.55,48.58,48.49,48.5,11832.0,27.4915,27.5084,27.4575,27.4631,11832.0
2015-07-01 15:00:00,48.57,48.57,48.5,48.52,4180032.0,27.5028,27.5028,27.4631,27.4745,4180032.0
2015-07-01 15:30:00,48.52,48.53,48.51,48.51,1063.0,27.4745,27.4801,27.4688,27.4688,1063.0
2015-07-02 09:30:00,48.67,48.67,48.54,48.57,27141.0,27.5594,27.5594,27.4858,27.5028,27141.0
2015-07-02 10:00:00,48.56,48.66,48.53,48.55,13839.0,27.4971,27.5537,27.4801,27.4915,13839.0
2015-07-02 10:30:00,48.59,48.59,48.57,48.58,512.0,27.5141,27.5141,27.5028,27.5084,512.0
2015-07-02 11:00:00,48.56,48.63,48.54,48.59,37465.0,27.4971,27.5368,27.4858,27.5141,37465.0
2015-07-02 11:30:00,48.59,48.61,48.55,48.61,60615.0,27.5141,27.5254,27.4915,27.5254,60615.0
2015-07-02 12:00:00,48.62,48.62,48.6,48.61,492.0,27.5311,27.5311,27.5198,27.5254,492.0
2015-07-02 12:30:00,48.58,48.61,48.58,48.61,600.0,27.5084,27.5254,27.5084,27.5254,600.0
2015-07-02 13:00:00,48.58,48.58,48.58,48.58,412.0,27.5084,27.5084,27.5084,27.5084,412.0
2015-07-02 13:30:00,48.57,48.57,48.55,48.55,527.0,27.5028,27.5028,27.4915,27.4915,527.0
2015-07-02 14:00:00,48.59,48.62,48.57,48.6,2529.0,27.5141,27.5311,27.5028,27.5198,2529.0
2015-07-02 14:30:00,48.57,48.65,48.57,48.65,1343.0,27.5028,27.5481,27.5028,27.5481,1343.0
2015-07-02 15:00:00,48.58,48.65,48.57,48.64,7765.0,27.5084,27.5481,27.5028,27.5424,7765.0
2015-07-02 15:30:00,48.58,48.64,48.57,48.64,3712.0,27.5084,27.5424,27.5028,27.5424,3712.0
2015-07-06 09:30:00,48.55,48.55,48.51,48.51,1393.0,27.4915,27.4915,27.4688,27.4688,1393.0
2015-07-06 10:00:00,48.57,48.57,48.56,48.57,714.0,27.5028,27.5028,27.4971,27.5028,714.0
2015-07-06 10:30:00,48.54,48.55,48.47,48.47,12003.0,27.4858,27.4915,27.4462,27.4462,12003.0
2015-07-06 11:00:00,48.51,48.58,48.48,48.53,8108.0,27.4688,27.5084,27.4518,27.4801,8108.0
2015-07-06 11:30:00,48.54,48.58,48.52,48.53,54065.0,27.4858,27.5084,27.4745,27.4801,54065.0
2015-07-06 12:00:00,48.53,48.59,48.5,48.54,2186.0,27.4801,27.5141,27.4631,27.4858,2186.0
2015-07-06 12:30:00,48.57,48.58,48.46,48.56,4366.0,27.5028,27.5084,27.4405,27.4971,4366.0
2015-07-06 13:00:00,48.46,48.54,48.46,48.5,2065.0,27.4405,27.4858,27.4405,27.4631,2065.0
2015-07-06 13:30:00,48.53,48.53,48.48,48.48,788.0,27.4801,27.4801,27.4518,27.4518,788.0
2015-07-06 14:00:00,48.46,48.52,48.46,48.48,1528.0,27.4405,27.4745,27.4405,27.4518,1528.0
2015-07-06 14:30:00,48.47,48.49,48.46,48.49,2628.0,27.4462,27.4575,27.4405,27.4575,2628.0
2015-07-06 15:00:00,48.41,48.54,48.39,48.47,17659.0,27.4122,27.4858,27.4009,27.4462,17659.0
2015-07-06 15:30:00,48.49,48.49,48.44,48.44,3575.0,27.4575,27.4575,27.4292,27.4292,3575.0
2015-07-07 09:30:00,48.49,48.49,48.43,48.43,14811.0,27.4575,27.4575,27.4235,27.4235,14811.0
2015-07-07 10:00:00,48.43,48.44,48.36,48.44,25323.0,27.4235,27.4292,27.3839,27.4292,25323.0
2015-07-07 10:30:00,48.36,48.42,48.35,48.41,1925.0,27.3839,27.4178,27.3782,27.4122,1925.0
2015-07-07 11:00:00,48.41,48.45,48.37,48.45,5472.0,27.4122,27.4348,27.3895,27.4348,5472.0
2015-07-07 11:30:00,48.44,48.45,48.38,48.42,22403.0,27.4292,27.4348,27.3952,27.4178,22403.0
2015-07-07 12:00:00,48.39,48.42,48.39,48.42,1000.0,27.4009,27.4178,27.4009,27.4178,1000.0
2015-07-07 12:30:00,48.41,48.45,48.4,48.44,42995.0,27.4122,27.4348,27.4065,27.4292,42995.0
2015-07-07 13:00:00,48.46,48.47,48.41,48.45,4947.0,27.4405,27.4462,27.4122,27.4348,4947.0
2015-07-07 13:30:00,48.44,48.44,48.41,48.42,2268.0,27.4292,27.4292,27.4122,27.4178,2268.0
2015-07-07 14:00:00,48.45,48.46,48.4,48.44,1245.0,27.4348,27.4405,27.4065,27.4292,1245.0
2015-07-07 14:30:00,48.43,48.48,48.42,48.47,3903.0,27.4235,27.4518,27.4178,27.4462,3903.0
2015-07-07 15:00:00,48.48,48.49,48.45,48.46,9244.0,27.4518,27.4575,27.4348,27.4405,9244.0
2015-07-07 15:30:00,48.47,48.48,48.46,48.48,2016.0,27.4462,27.4518,27.4405,27.4518,2016.0
2015-07-08 09:30:00,48.42,48.42,48.28,48.36,48106.0,27.4178,27.4178,27.3386,27.3839,48106.0
2015-07-08 10:00:00,48.35,48.37,48.28,48.3,61405.0,27.3782,27.3895,27.3386,27.3499,61405.0
2015-07-08 10:30:00,48.37,48.41,48.28,48.41,6872.0,27.3895,27.4122,27.3386,27.4122,6872.0
2015-07-08 11:00:00,48.31,48.39,48.31,48.37,61000.0,27.3556,27.4009,27.3556,27.3895,61000.0
2015-07-08 11:30:00,48.4,48.4,48.36,48.37,819.0,27.4065,27.4065,27.3839,27.3895,819.0
2015-07-08 12:00:00,48.37,48.37,48.36,48.37,191.0,27.3895,27.3895,27.3839,27.3895,191.0
2015-07-08 12:30:00,48.37,48.39,48.28,48.39,6686.0,27.3895,27.4009,27.3386,27.4009,6686.0
2015-07-08 13:00:00,48.39,48.39,48.39,48.39,103.0,27.4009,27.4009,27.4009,27.4009,103.0
2015-07-08 13:30:00,48.35,48.35,48.35,48.35,563.0,27.3782,27.3782,27.3782,27.3782,563.0
2015-07-08 14:00:00,48.39,48.39,48.36,48.37,743.0,27.4009,27.4009,27.3839,27.3895,743.0
2015-07-08 14:30:00,48.37,48.4,48.29,48.29,20821.0,27.3895,27.4065,27.3442,27.3442,20821.0
2015-07-08 15:00:00,48.32,48.32,48.23,48.24,39015.0,27.3612,27.3612,27.3103,27.3159,39015.0
2015-07-08 15:30:00,48.27,48.28,48.21,48.25,13962.0,27.3329,27.3386,27.2989,27.3216,13962.0
2015-07-09 09:30:00,48.45,48.45,48.32,48.35,53131.0,27.4348,27.4348,27.3612,27.3782,53131.0
2015-07-09 10:00:00,48.35,48.39,48.32,48.32,27317.0,27.3782,27.4009,27.3612,27.3612,27317.0
2015-07-09 10:30:00,48.35,48.36,48.32,48.33,2842.0,27.3782,27.3839,27.3612,27.3669,2842.0
2015-07-09 11:00:00,48.3,48.35,48.3,48.35,3403.0,27.3499,27.3782,27.3499,27.3782,3403.0
2015-07-09 11:30:00,48.35,48.35,48.31,48.31,32073.0,27.3782,27.3782,27.3556,27.3556,32073.0
2015-07-09 12:00:00,48.28,48.33,48.28,48.32,2423.0,27.3386,27.3669,27.3386,27.3612,2423.0
2015-07-09 12:30:00,48.32,48.34,48.28,48.28,2716.0,27.3612,27.3725,27.3386,27.3386,2716.0
2015-07-09 13:00:00,48.28,48.29,48.28,48.28,261.0,27.3386,27.3442,27.3386,27.3386,261.0
2015-07-09 13:30:00,48.32,48.33,48.32,48.32,1667.0,27.3612,27.3669,27.3612,27.3612,1667.0
2015-07-09 14:00:00,48.29,48.32,48.28,48.29,4344.0,27.3442,27.3612,27.3386,27.3442,4344.0
2015-07-09 14:30:00,48.29,48.33,48.28,48.29,1261.0,27.3442,27.3669,27.3386,27.3442,1261.0
2015-07-09 15:00:00,48.31,48.34,48.3,48.34,11380.0,27.3556,27.3725,27.3499,27.3725,11380.0
2015-07-09 15:30:00,48.32,48.33,48.31,48.33,963.0,27.3612,27.3669,27.3556,27.3669,963.0
2015-07-10 09:30:00,48.51,48.53,48.4,48.42,3315.0,27.4688,27.4801,27.4065,27.4178,3315.0
2015-07-10 10:00:00,48.42,48.42,48.42,48.42,263.0,27.4178,27.4178,27.4178,27.4178,263.0
2015-07-10 10:30:00,48.41,48.47,48.37,48.47,14008.0,27.4122,27.4462,27.3895,27.4462,14008.0
2015-07-10 11:00:00,48.47,48.48,48.41,48.45,40272.0,27.4462,27.4518,27.4122,27.4348,40272.0
2015-07-10 11:30:00,48.43,48.48,48.43,48.47,3418.0,27.4235,27.4518,27.4235,27.4462,3418.0
2015-07-10 12:00:00,48.46,48.46,48.43,48.44,836.0,27.4405,27.4405,27.4235,27.4292,836.0
2015-07-10 12:30:00,48.46,48.48,48.41,48.47,6963.0,27.4405,27.4518,27.4122,27.4462,6963.0
2015-07-10 13:00:00,48.47,48.47,48.43,48.47,8712.0,27.4462,27.4462,27.4235,27.4462,8712.0
2015-07-10 13:30:00,48.47,48.47,48.43,48.45,2400.0,27.4462,27.4462,27.4235,27.4348,2400.0
2015-07-10 14:00:00,48.45,48.46,48.41,48.43,2124.0,27.4348,27.4405,27.4122,27.4235,2124.0
2015-07-10 14:30:00,48.42,48.48,48.42,48.48,2922.0,27.4178,27.4518,27.4178,27.4518,2922.0
2015-07-10 15:00:00,48.48,48.48,48.43,48.46,12881.0,27.4518,27.4518,27.4235,27.4405,12881.0
2015-07-10 15:30:00,48.46,48.48,48.43,48.46,1910.0,27.4405,27.4518,27.4235,27.4405,1910.0
2015-07-13 09:30:00,48.5,48.5,48.45,48.45,2608.0,27.4631,27.4631,27.4348,27.4348,2608.0
2015-07-13 10:00:00,48.45,48.5,48.45,48.46,5636.0,27.4348,27.4631,27.4348,27.4405,5636.0
2015-07-13 10:30:00,48.49,48.49,48.45,48.49,3382.0,27.4575,27.4575,27.4348,27.4575,3382.0
2015-07-13 11:00:00,48.46,48.47,48.46,48.46,777.0,27.4405,27.4462,27.4405,27.4405,777.0
2015-07-13 11:30:00,48.46,48.49,48.45,48.48,49030.0,27.4405,27.4575,27.4348,27.4518,49030.0
2015-07-13 12:00:00,48.47,48.5,48.46,48.5,1098.0,27.4462,27.4631,27.4405,27.4631,1098.0
2015-07-13 12:30:00,48.47,48.47,48.46,48.46,200.0,27.4462,27.4462,27.4405,27.4405,200.0
2015-07-13 13:00:00,48.48,48.48,48.47,48.48,737.0,27.4518,27.4518,27.4462,27.4518,737.0
2015-07-13 13:30:00,48.47,48.5,48.45,48.5,1005.0,27.4462,27.4631,27.4348,27.4631,1005.0
2015-07-13 14:00:00,48.49,48.49,48.44,48.47,1590.0,27.4575,27.4575,27.4292,27.4462,1590.0
2015-07-13 14:30:00,48.42,48.47,48.42,48.47,1083.0,27.4178,27.4462,27.4178,27.4462,1083.0
2015-07-13 15:00:00,48.46,48.49,48.46,48.49,3804.0,27.4405,27.4575,27.4405,27.4575,3804.0
2015-07-13 15:30:00,48.47,48.51,48.44,48.51,2572.0,27.4462,27.4688,27.4292,27.4688,2572.0
2015-07-14 09:30:00,48.48,48.48,48.4,48.43,32370.0,27.4518,27.4518,27.4065,27.4235,32370.0
2015-07-14 10:00:00,48.43,48.5,48.41,48.46,55874.0,27.4235,27.4631,27.4122,27.4405,55874.0
2015-07-14 10:30:00,48.48,48.49,48.43,48.49,3229.0,27.4518,27.4575,27.4235,27.4575,3229.0
2015-07-14 11:00:00,48.43,48.52,48.43,48.47,48696.0,27.4235,27.4745,27.4235,27.4462,48696.0
2015-07-14 11:30:00,48.5,48.5,48.45,48.48,3500.0,27.4631,27.4631,27.4348,27.4518,3500.0
2015-07-14 12:00:00,48.43,48.5,48.43,48.45,1573.0,27.4235,27.4631,27.4235,27.4348,1573.0
2015-07-14 12:30:00,48.48,48.48,48.47,48.48,627.0,27.4518,27.4518,27.4462,27.4518,627.0
2015-07-14 13:00:00,48.48,48.48,48.42,48.47,916.0,27.4518,27.4518,27.4178,27.4462,916.0
2015-07-14 13:30:00,48.48,48.49,48.48,48.49,200.0,27.4518,27.4575,27.4518,27.4575,200.0
2015-07-14 14:00:00,48.49,48.49,48.44,48.47,7168.0,27.4575,27.4575,27.4292,27.4462,7168.0
2015-07-14 14:30:00,48.48,48.52,48.44,48.46,17142.0,27.4518,27.4745,27.4292,27.4405,17142.0
2015-07-14 15:00:00,48.46,48.46,48.46,48.46,0.0,27.4405,27.4405,27.4405,27.4405,0.0
2015-07-14 15:30:00,48.51,48.52,48.47,48.5,9495.0,27.4688,27.4745,27.4462,27.4631,9495.0
2015-07-15 09:30:00,48.49,48.5,48.39,48.45,16050.0,27.4575,27.4631,27.4009,27.4348,16050.0
2015-07-15 10:00:00,48.41,48.49,48.41,48.49,374.0,27.4122,27.4575,27.4122,27.4575,374.0
2015-07-15 10:30:00,48.47,48.49,48.42,48.47,2155.0,27.4462,27.4575,27.4178,27.4462,2155.0
2015-07-15 11:00:00,48.47,48.5,48.47,48.49,41607.0,27.4462,27.4631,27.4462,27.4575,41607.0
2015-07-15 11:30:00,48.5,48.5,48.45,48.49,10592.0,27.4631,27.4631,27.4348,27.4575,10592.0
2015-07-15 12:00:00,48.49,48.49,48.46,48.47,3099.0,27.4575,27.4575,27.4405,27.4462,3099.0
2015-07-15 12:30:00,48.47,48.49,48.46,48.47,3940.0,27.4462,27.4575,27.4405,27.4462,3940.0
2015-07-15 13:00:00,48.46,48.49,48.46,48.48,1011.0,27.4405,27.4575,27.4405,27.4518,1011.0
2015-07-15 13:30:00,48.49,48.49,48.48,48.49,1252.0,27.4575,27.4575,27.4518,27.4575,1252.0
2015-07-15 14:00:00,48.48,48.49,48.47,48.49,1657.0,27.4518,27.4575,27.4462,27.4575,1657.0
2015-07-15 14:30:00,48.48,48.49,48.46,48.48,18900.0,27.4518,27.4575,27.4405,27.4518,18900.0
2015-07-15 15:00:00,48.48,48.49,48.48,48.49,12366.0,27.4518,27.4575,27.4518,27.4575,12366.0
2015-07-15 15:30:00,48.49,48.49,48.45,48.46,6238.0,27.4575,27.4575,27.4348,27.4405,6238.0
2015-07-16 09:30:00,48.55,48.55,48.48,48.5,7790.0,27.4915,27.4915,27.4518,27.4631,7790.0
2015-07-16 10:00:00,48.51,48.54,48.5,48.54,15469.0,27.4688,27.4858,27.4631,27.4858,15469.0
2015-07-16 10:30:00,48.54,48.54,48.52,48.53,513.0,27.4858,27.4858,27.4745,27.4801,513.0
2015-07-16 11:00:00,48.52,48.55,48.52,48.54,3670.0,27.4745,27.4915,27.4745,27.4858,3670.0
2015-07-16 11:30:00,48.54,48.55,48.52,48.52,56506.0,27.4858,27.4915,27.4745,27.4745,56506.0
2015-07-16 12:00:00,48.54,48.54,48.51,48.51,5378.0,27.4858,27.4858,27.4688,27.4688,5378.0
2015-07-16 12:30:00,48.52,48.52,48.47,48.51,1176.0,27.4745,27.4745,27.4462,27.4688,1176.0
2015-07-16 13:00:00,48.51,48.55,48.51,48.54,2908.0,27.4688,27.4915,27.4688,27.4858,2908.0
2015-07-16 13:30:00,48.54,48.54,48.51,48.53,1739.0,27.4858,27.4858,27.4688,27.4801,1739.0
2015-07-16 14:00:00,48.52,48.54,48.51,48.53,6428.0,27.4745,27.4858,27.4688,27.4801,6428.0
2015-07-16 14:30:00,48.55,48.55,48.53,48.54,799.0,27.4915,27.4915,27.4801,27.4858,799.0
2015-07-16 15:00:00,48.54,48.55,48.48,48.5,19202.0,27.4858,27.4915,27.4518,27.4631,19202.0
2015-07-16 15:30:00,48.53,48.56,48.46,48.54,22759.0,27.4801,27.4971,27.4405,27.4858,22759.0
2015-07-17 09:30:00,48.47,48.5,48.39,48.49,27865.0,27.4462,27.4631,27.4009,27.4575,27865.0
2015-07-17 10:00:00,48.46,48.54,48.45,48.48,20908.0,27.4405,27.4858,27.4348,27.4518,20908.0
2015-07-17 10:30:00,48.48,48.5,48.43,48.5,862.0,27.4518,27.4631,27.4235,27.4631,862.0
2015-07-17 11:00:00,48.47,48.48,48.47,48.48,1113.0,27.4462,27.4518,27.4462,27.4518,1113.0
2015-07-17 11:30:00,48.48,48.5,48.48,48.48,1200.0,27.4518,27.4631,27.4518,27.4518,1200.0
2015-07-17 12:00:00,48.47,48.48,48.47,48.48,37044.0,27.4462,27.4518,27.4462,27.4518,37044.0
2015-07-17 12:30:00,48.48,48.49,48.48,48.49,1622.0,27.4518,27.4575,27.4518,27.4575,1622.0
2015-07-17 13:00:00,48.49,48.49,48.46,48.48,6571.0,27.4575,27.4575,27.4405,27.4518,6571.0
2015-07-17 13:30:00,48.46,48.47,48.41,48.43,4056.0,27.4405,27.4462,27.4122,27.4235,4056.0
2015-07-17 14:00:00,48.41,48.44,48.39,48.41,10470.0,27.4122,27.4292,27.4009,27.4122,10470.0
2015-07-17 14:30:00,48.44,48.45,48.37,48.44,5246.0,27.4292,27.4348,27.3895,27.4292,5246.0
2015-07-17 15:00:00,48.38,48.46,48.38,48.43,14258.0,27.3952,27.4405,27.3952,27.4235,14258.0
2015-07-17 15:30:00,48.4,48.46,48.36,48.36,2791.0,27.4065,27.4405,27.3839,27.3839,2791.0
2015-07-20 09:30:00,48.43,48.43,48.32,48.36,34138.0,27.4235,27.4235,27.3612,27.3839,34138.0
2015-07-20 10:00:00,48.34,48.37,48.34,48.35,3456.0,27.3725,27.3895,27.3725,27.3782,3456.0
2015-07-20 10:30:00,48.35,48.39,48.34,48.35,29128.0,27.3782,27.4009,27.3725,27.3782,29128.0
2015-07-20 11:00:00,48.39,48.42,48.29,48.35,87756.0,27.4009,27.4178,27.3442,27.3782,87756.0
2015-07-20 11:30:00,48.35,48.4,48.34,48.38,30563.0,27.3782,27.4065,27.3725,27.3952,30563.0
2015-07-20 12:00:00,48.34,48.4,48.34,48.4,5854.0,27.3725,27.4065,27.3725,27.4065,5854.0
2015-07-20 12:30:00,48.38,48.38,48.36,48.36,1071.0,27.3952,27.3952,27.3839,27.3839,1071.0
2015-07-20 13:00:00,48.37,48.37,48.36,48.37,1462.0,27.3895,27.3895,27.3839,27.3895,1462.0
2015-07-20 13:30:00,48.36,48.37,48.33,48.33,1325.0,27.3839,27.3895,27.3669,27.3669,1325.0
2015-07-20 14:00:00,48.34,48.35,48.23,48.24,35538.0,27.3725,27.3782,27.3103,27.3159,35538.0
2015-07-20 14:30:00,48.31,48.34,48.25,48.33,38542.0,27.3556,27.3725,27.3216,27.3669,38542.0
2015-07-20 15:00:00,48.32,48.32,48.29,48.29,215.0,27.3612,27.3612,27.3442,27.3442,215.0
2015-07-20 15:30:00,48.3,48.32,48.23,48.31,2621.0,27.3499,27.3612,27.3103,27.3556,2621.0
2015-07-21 09:30:00,48.29,48.31,48.2,48.29,45676.0,27.3442,27.3556,27.2933,27.3442,45676.0
2015-07-21 10:00:00,48.3,48.3,48.27,48.27,513.0,27.3499,27.3499,27.3329,27.3329,513.0
2015-07-21 10:30:00,48.29,48.29,48.17,48.21,8373.0,27.3442,27.3442,27.2763,27.2989,8373.0
2015-07-21 11:00:00,48.23,48.28,48.17,48.2,12486.0,27.3103,27.3386,27.2763,27.2933,12486.0
2015-07-21 11:30:00,48.21,48.28,48.19,48.26,84351.0,27.2989,27.3386,27.2876,27.3272,84351.0
2015-07-21 12:00:00,48.23,48.23,48.19,48.19,2689.0,27.3103,27.3103,27.2876,27.2876,2689.0
2015-07-21 12:30:00,48.19,48.23,48.19,48.23,815.0,27.2876,27.3103,27.2876,27.3103,815.0
2015-07-21 13:00:00,48.19,48.25,48.19,48.25,1226.0,27.2876,27.3216,27.2876,27.3216,1226.0
2015-07-21 13:30:00,48.26,48.27,48.19,48.26,17358.0,27.3272,27.3329,27.2876,27.3272,17358.0
2015-07-21 14:00:00,48.2,48.22,48.16,48.21,2808.0,27.2933,27.3046,27.2706,27.2989,2808.0
2015-07-21 14:30:00,48.22,48.23,48.18,48.21,2146.0,27.3046,27.3103,27.2819,27.2989,2146.0
2015-07-21 15:00:00,48.21,48.26,48.16,48.23,7747.0,27.2989,27.3272,27.2706,27.3103,7747.0
2015-07-21 15:30:00,48.26,48.27,48.22,48.26,2328.0,27.3272,27.3329,27.3046,27.3272,2328.0
2015-07-22 09:30:00,48.13,48.2,48.13,48.14,17241.0,27.2536,27.2933,27.2536,27.2593,17241.0
2015-07-22 10:00:00,48.16,48.16,48.06,48.13,36512.0,27.2706,27.2706,27.214,27.2536,36512.0
2015-07-22 10:30:00,48.13,48.15,48.05,48.09,13039.0,27.2536,27.265,27.2083,27.231,13039.0
2015-07-22 11:00:00,48.05,48.09,48.04,48.08,44058.0,27.2083,27.231,27.2027,27.2253,44058.0
2015-07-22 11:30:00,48.08,48.08,48.04,48.06,5048.0,27.2253,27.2253,27.2027,27.214,5048.0
2015-07-22 12:00:00,48.07,48.08,48.05,48.06,1044.0,27.2197,27.2253,27.2083,27.214,1044.0
2015-07-22 12:30:00,48.06,48.09,48.05,48.09,2731.0,27.214,27.231,27.2083,27.231,2731.0
2015-07-22 13:00:00,48.09,48.1,48.04,48.04,2685.0,27.231,27.2366,27.2027,27.2027,2685.0
2015-07-22 13:30:00,48.04,48.04,48.04,48.04,0.0,27.2027,27.2027,27.2027,27.2027,0.0
2015-07-22 14:00:00,48.03,48.08,48.03,48.08,2802.0,27.197,27.2253,27.197,27.2253,2802.0
2015-07-22 14:30:00,48.02,48.1,48.02,48.06,1689.0,27.1913,27.2366,27.1913,27.214,1689.0
2015-07-22 15:00:00,48.07,48.09,48.02,48.07,17450.0,27.2197,27.231,27.1913,27.2197,17450.0
2015-07-22 15:30:00,48.06,48.08,48.01,48.05,5660.0,27.214,27.2253,27.1857,27.2083,5660.0
2015-07-23 09:30:00,48.06,48.06,47.97,48.0,18888.0,27.214,27.214,27.163,27.18,18888.0
2015-07-23 10:00:00,48.0,48.04,47.97,48.03,25998.0,27.18,27.2027,27.163,27.197,25998.0
2015-07-23 10:30:00,48.01,48.03,48.0,48.0,2400.0,27.1857,27.197,27.18,27.18,2400.0
2015-07-23 11:00:00,48.02,48.02,47.98,47.98,45829.0,27.1913,27.1913,27.1687,27.1687,45829.0
2015-07-23 11:30:00,48.02,48.02,47.98,47.99,3345.0,27.1913,27.1913,27.1687,27.1744,3345.0
2015-07-23 12:00:00,48.01,48.08,47.98,47.98,5862.0,27.1857,27.2253,27.1687,27.1687,5862.0
2015-07-23 12:30:00,47.98,47.98,47.98,47.98,0.0,27.1687,27.1687,27.1687,27.1687,0.0
2015-07-23 13:00:00,47.98,48.04,47.98,48.04,2522.0,27.1687,27.2027,27.1687,27.2027,2522.0
2015-07-23 13:30:00,48.03,48.07,48.03,48.05,603.0,27.197,27.2197,27.197,27.2083,603.0
2015-07-23 14:00:00,48.01,48.02,48.01,48.01,164.0,27.1857,27.1913,27.1857,27.1857,164.0
2015-07-23 14:30:00,48.03,48.06,48.0,48.06,7652.0,27.197,27.214,27.18,27.214,7652.0
2015-07-23 15:00:00,48.04,48.04,47.96,47.97,3687.0,27.2027,27.2027,27.1574,27.163,3687.0
2015-07-23 15:30:00,47.98,48.0,47.98,47.98,3794.0,27.1687,27.18,27.1687,27.1687,3794.0
2015-07-24 09:30:00,48.03,48.07,47.95,47.96,31173.0,27.197,27.2197,27.1517,27.1574,31173.0
2015-07-24 10:00:00,48.06,48.06,48.0,48.03,1770.0,27.214,27.214,27.18,27.197,1770.0
2015-07-24 10:30:00,47.97,47.97,47.93,47.93,373.0,27.163,27.163,27.1404,27.1404,373.0
2015-07-24 11:00:00,47.97,47.97,47.97,47.97,111.0,27.163,27.163,27.163,27.163,111.0
2015-07-24 11:30:00,48.02,48.02,47.93,48.02,36360.0,27.1913,27.1913,27.1404,27.1913,36360.0
2015-07-24 12:00:00,47.97,47.97,47.91,47.93,3214.0,27.163,27.163,27.1291,27.1404,3214.0
2015-07-24 12:30:00,47.91,47.91,47.9,47.91,105.0,27.1291,27.1291,27.1234,27.1291,105.0
2015-07-24 13:00:00,47.94,47.95,47.88,47.89,10580.0,27.146,27.1517,27.1121,27.1177,10580.0
2015-07-24 13:30:00,47.91,47.92,47.86,47.87,741.0,27.1291,27.1347,27.1007,27.1064,741.0
2015-07-24 14:00:00,47.9,47.91,47.85,47.88,8321.0,27.1234,27.1291,27.0951,27.1121,8321.0
2015-07-24 14:30:00,47.88,47.92,47.85,47.87,17717.0,27.1121,27.1347,27.0951,27.1064,17717.0
2015-07-24 15:00:00,47.87,47.89,47.81,47.82,43978.0,27.1064,27.1177,27.0724,27.0781,43978.0
2015-07-24 15:30:00,47.81,47.82,47.76,47.77,39147.0,27.0724,27.0781,27.0441,27.0498,39147.0
2015-07-27 09:30:00,47.73,47.82,47.71,47.82,8201.0,27.0271,27.0781,27.0158,27.0781,8201.0
2015-07-27 10:00:00,47.77,47.81,47.77,47.77,1038.0,27.0498,27.0724,27.0498,27.0498,1038.0
2015-07-27 10:30:00,47.78,47.82,47.78,47.82,322.0,27.0554,27.0781,27.0554,27.0781,322.0
2015-07-27 11:00:00,47.79,47.8,47.77,47.78,14884.0,27.0611,27.0668,27.0498,27.0554,14884.0
2015-07-27 11:30:00,47.77,47.78,47.77,47.77,3848.0,27.0498,27.0554,27.0498,27.0498,3848.0
2015-07-27 12:00:00,47.78,47.81,47.68,47.75,124175.0,27.0554,27.0724,26.9988,27.0385,124175.0
2015-07-27 12:30:00,47.75,47.76,47.69,47.72,4918.0,27.0385,27.0441,27.0045,27.0215,4918.0
2015-07-27 13:00:00,47.71,47.79,47.7,47.71,3468.0,27.0158,27.0611,27.0101,27.0158,3468.0
2015-07-27 13:30:00,47.71,47.77,47.7,47.7,806.0,27.0158,27.0498,27.0101,27.0101,806.0
2015-07-27 14:00:00,47.78,47.82,47.76,47.79,39109.0,27.0554,27.0781,27.0441,27.0611,39109.0
2015-07-27 14:30:00,47.86,47.86,47.83,47.83,1547.0,27.1007,27.1007,27.0838,27.0838,1547.0
2015-07-27 15:00:00,47.8,47.85,47.74,47.8,13842.0,27.0668,27.0951,27.0328,27.0668,13842.0
2015-07-27 15:30:00,47.8,47.81,47.75,47.76,1645.0,27.0668,27.0724,27.0385,27.0441,1645.0
2015-07-28 09:30:00,47.81,47.81,47.75,47.77,6141.0,27.0724,27.0724,27.0385,27.0498,6141.0
2015-07-28 10:00:00,47.78,47.79,47.77,47.77,952.0,27.0554,27.0611,27.0498,27.0498,952.0
2015-07-28 10:30:00,47.79,47.81,47.75,47.79,2362.0,27.0611,27.0724,27.0385,27.0611,2362.0
2015-07-28 11:00:00,47.8,47.82,47.77,47.79,5111.0,27.0668,27.0781,27.0498,27.0611,5111.0
2015-07-28 11:30:00,47.81,47.83,47.78,47.83,38933.0,27.0724,27.0838,27.0554,27.0838,38933.0
2015-07-28 12:00:00,47.79,47.8,47.79,47.8,707.0,27.0611,27.0668,27.0611,27.0668,707.0
2015-07-28 12:30:00,47.85,47.86,47.8,47.8,455.0,27.0951,27.1007,27.0668,27.0668,455.0
2015-07-28 13:00:00,47.79,47.86,47.79,47.84,6351.0,27.0611,27.1007,27.0611,27.0894,6351.0
2015-07-28 13:30:00,47.83,47.89,47.82,47.89,2530.0,27.0838,27.1177,27.0781,27.1177,2530.0
2015-07-28 14:00:00,47.89,47.89,47.82,47.82,71431.0,27.1177,27.1177,27.0781,27.0781,71431.0
2015-07-28 14:30:00,47.85,47.89,47.83,47.85,23808.0,27.0951,27.1177,27.0838,27.0951,23808.0
2015-07-28 15:00:00,47.82,47.89,47.82,47.86,3144.0,27.0781,27.1177,27.0781,27.1007,3144.0
2015-07-28 15:30:00,47.84,47.87,47.84,47.87,640.0,27.0894,27.1064,27.0894,27.1064,640.0
2015-07-29 09:30:00,47.83,47.86,47.82,47.85,4168.0,27.0838,27.1007,27.0781,27.0951,4168.0
2015-07-29 10:00:00,47.86,47.86,47.82,47.84,5594.0,27.1007,27.1007,27.0781,27.0894,5594.0
2015-07-29 10:30:00,47.86,47.9,47.86,47.88,5316.0,27.1007,27.1234,27.1007,27.1121,5316.0
2015-07-29 11:00:00,47.89,47.92,47.88,47.91,61554.0,27.1177,27.1347,27.1121,27.1291,61554.0
2015-07-29 11:30:00,47.92,47.94,47.89,47.94,55553.0,27.1347,27.146,27.1177,27.146,55553.0
2015-07-29 12:00:00,47.9,47.94,47.9,47.94,554.0,27.1234,27.146,27.1234,27.146,554.0
2015-07-29 12:30:00,47.94,47.94,47.9,47.94,3062.0,27.146,27.146,27.1234,27.146,3062.0
2015-07-29 13:00:00,47.93,47.94,47.89,47.89,4122.0,27.1404,27.146,27.1177,27.1177,4122.0
2015-07-29 13:30:00,47.92,47.95,47.91,47.95,8225.0,27.1347,27.1517,27.1291,27.1517,8225.0
2015-07-29 14:00:00,47.9,47.97,47.89,47.96,4333.0,27.1234,27.163,27.1177,27.1574,4333.0
2015-07-29 14:30:00,47.96,48.02,47.92,48.0,29385.0,27.1574,27.1913,27.1347,27.18,29385.0
2015-07-29 15:00:00,47.98,48.0,47.96,47.99,1662.0,27.1687,27.18,27.1574,27.1744,1662.0
2015-07-29 15:30:00,47.99,47.99,47.95,47.95,835.0,27.1744,27.1744,27.1517,27.1517,835.0
2015-07-30 09:30:00,47.97,47.99,47.95,47.95,6141.0,27.163,27.1744,27.1517,27.1517,6141.0
2015-07-30 10:00:00,47.97,48.07,47.97,48.01,2649.0,27.163,27.2197,27.163,27.1857,2649.0
2015-07-30 10:30:00,48.05,48.06,48.03,48.04,501.0,27.2083,27.214,27.197,27.2027,501.0
2015-07-30 11:00:00,48.04,48.06,47.96,48.06,4588.0,27.2027,27.214,27.1574,27.214,4588.0
2015-07-30 11:30:00,48.04,48.06,47.99,48.03,34282.0,27.2027,27.214,27.1744,27.197,34282.0
2015-07-30 12:00:00,48.02,48.06,47.99,48.06,1605.0,27.1913,27.214,27.1744,27.214,1605.0
2015-07-30 12:30:00,48.0,48.07,48.0,48.06,7891.0,27.18,27.2197,27.18,27.214,7891.0
2015-07-30 13:00:00,48.02,48.08,48.0,48.03,11989.0,27.1913,27.2253,27.18,27.197,11989.0
2015-07-30 13:30:00,48.05,48.07,48.02,48.02,7068.0,27.2083,27.2197,27.1913,27.1913,7068.0
2015-07-30 14:00:00,48.02,48.07,48.02,48.07,741.0,27.1913,27.2197,27.1913,27.2197,741.0
2015-07-30 14:30:00,48.06,48.06,48.02,48.03,1233.0,27.214,27.214,27.1913,27.197,1233.0
2015-07-30 15:00:00,48.02,48.08,48.02,48.05,13208.0,27.1913,27.2253,27.1913,27.2083,13208.0
2015-07-30 15:30:00,48.05,48.06,48.02,48.02,912.0,27.2083,27.214,27.1913,27.1913,912.0
2015-07-31 09:30:00,48.09,48.09,48.03,48.03,11421.0,27.231,27.231,27.197,27.197,11421.0
2015-07-31 10:00:00,48.03,48.07,48.03,48.07,529.0,27.197,27.2197,27.197,27.2197,529.0
2015-07-31 10:30:00,48.03,48.05,48.0,48.02,5202.0,27.197,27.2083,27.18,27.1913,5202.0
2015-07-31 11:00:00,48.03,48.05,47.99,48.05,50135.0,27.197,27.2083,27.1744,27.2083,50135.0
2015-07-31 11:30:00,48.0,48.07,48.0,48.07,2521.0,27.18,27.2197,27.18,27.2197,2521.0
2015-07-31 12:00:00,48.02,48.06,47.99,48.06,1554.0,27.1913,27.214,27.1744,27.214,1554.0
2015-07-31 12:30:00,48.03,48.05,48.03,48.05,2494.0,27.197,27.2083,27.197,27.2083,2494.0
2015-07-31 13:00:00,48.05,48.05,48.05,48.05,0.0,27.2083,27.2083,27.2083,27.2083,0.0
2015-07-31 13:30:00,48.0,48.02,47.96,47.99,24310.0,27.18,27.1913,27.1574,27.1744,24310.0
2015-07-31 14:00:00,47.99,48.02,47.97,48.02,1194.0,27.1744,27.1913,27.163,27.1913,1194.0
2015-07-31 14:30:00,48.0,48.01,47.98,48.0,1131.0,27.18,27.1857,27.1687,27.18,1131.0
2015-07-31 15:00:00,48.01,48.03,47.98,48.02,8194.0,27.1857,27.197,27.1687,27.1913,8194.0
2015-07-31 15:30:00,47.98,47.99,47.97,47.97,1510.0,27.1687,27.1744,27.163,27.163,1510.0
2015-08-03 09:30:00,47.81,47.81,47.71,47.72,4468.0,27.1858,27.1858,27.129,27.1347,4468.0
2015-08-03 10:00:00,47.72,47.72,47.72,47.72,0.0,27.1347,27.1347,27.1347,27.1347,0.0
2015-08-03 10:30:00,47.69,47.76,47.69,47.74,1966.0,27.1176,27.1574,27.1176,27.146,1966.0
2015-08-03 11:00:00,47.75,47.77,47.73,47.76,42203.0,27.1517,27.1631,27.1403,27.1574,42203.0
2015-08-03 11:30:00,47.78,47.79,47.75,47.77,1319.0,27.1688,27.1745,27.1517,27.1631,1319.0
2015-08-03 12:00:00,47.76,47.77,47.62,47.72,6246.0,27.1574,27.1631,27.0778,27.1347,6246.0
2015-08-03 12:30:00,47.68,47.74,47.66,47.74,63394.0,27.1119,27.146,27.1005,27.146,63394.0
2015-08-03 13:00:00,47.71,47.73,47.68,47.72,5194.0,27.129,27.1403,27.1119,27.1347,5194.0
2015-08-03 13:30:00,47.74,47.74,47.67,47.73,2192.0,27.146,27.146,27.1062,27.1403,2192.0
2015-08-03 14:00:00,47.67,47.7,47.66,47.69,4841.0,27.1062,27.1233,27.1005,27.1176,4841.0
2015-08-03 14:30:00,47.7,47.74,47.68,47.73,3464.0,27.1233,27.146,27.1119,27.1403,3464.0
2015-08-03 15:00:00,47.73,47.74,47.66,47.67,2997.0,27.1403,27.146,27.1005,27.1062,2997.0
2015-08-03 15:30:00,47.67,47.74,47.67,47.7,5863.0,27.1062,27.146,27.1062,27.1233,5863.0
2015-08-04 09:30:00,47.76,47.76,47.69,47.7,12750.0,27.1574,27.1574,27.1176,27.1233,12750.0
2015-08-04 10:00:00,47.71,47.76,47.7,47.72,13632.0,27.129,27.1574,27.1233,27.1347,13632.0
2015-08-04 10:30:00,47.72,47.72,47.66,47.67,4670.0,27.1347,27.1347,27.1005,27.1062,4670.0
2015-08-04 11:00:00,47.66,47.71,47.64,47.66,6839.0,27.1005,27.129,27.0892,27.1005,6839.0
2015-08-04 11:30:00,47.65,47.77,47.65,47.74,52485.0,27.0949,27.1631,27.0949,27.146,52485.0
2015-08-04 12:00:00,47.75,47.76,47.72,47.74,7487.0,27.1517,27.1574,27.1347,27.146,7487.0
2015-08-04 12:30:00,47.74,47.74,47.72,47.73,1700.0,27.146,27.146,27.1347,27.1403,1700.0
2015-08-04 13:00:00,47.72,47.76,47.72,47.76,23750.0,27.1347,27.1574,27.1347,27.1574,23750.0
2015-08-04 13:30:00,47.77,47.78,47.72,47.76,2541.0,27.1631,27.1688,27.1347,27.1574,2541.0
2015-08-04 14:00:00,47.72,47.76,47.72,47.73,5419.0,27.1347,27.1574,27.1347,27.1403,5419.0
2015-08-04 14:30:00,47.72,47.76,47.72,47.73,2438.0,27.1347,27.1574,27.1347,27.1403,2438.0
2015-08-04 15:00:00,47.75,47.85,47.7,47.8,784984.0,27.1517,27.2086,27.1233,27.1801,784984.0
2015-08-04 15:30:00,47.8,47.86,47.69,47.8,24877.0,27.1801,27.2143,27.1176,27.1801,24877.0
2015-08-05 09:30:00,47.72,47.79,47.7,47.73,6986.0,27.1347,27.1745,27.1233,27.1403,6986.0
2015-08-05 10:00:00,47.86,47.86,47.74,47.75,9858.0,27.2143,27.2143,27.146,27.1517,9858.0
2015-08-05 10:30:00,47.75,47.82,47.75,47.82,15779.0,27.1517,27.1915,27.1517,27.1915,15779.0
2015-08-05 11:00:00,47.82,47.84,47.8,47.84,45621.0,27.1915,27.2029,27.1801,27.2029,45621.0
2015-08-05 11:30:00,47.81,47.81,47.78,47.8,5284.0,27.1858,27.1858,27.1688,27.1801,5284.0
2015-08-05 12:00:00,47.83,47.83,47.78,47.78,1539.0,27.1972,27.1972,27.1688,27.1688,1539.0
2015-08-05 12:30:00,47.83,47.83,47.79,47.79,1084.0,27.1972,27.1972,27.1745,27.1745,1084.0
2015-08-05 13:00:00,47.78,47.83,47.76,47.81,1683.0,27.1688,27.1972,27.1574,27.1858,1683.0
2015-08-05 13:30:00,47.76,47.76,47.71,47.73,1000.0,27.1574,27.1574,27.129,27.1403,1000.0
2015-08-05 14:00:00,47.78,47.83,47.76,47.8,4925.0,27.1688,27.1972,27.1574,27.1801,4925.0
2015-08-05 14:30:00,47.76,47.83,47.75,47.81,19008.0,27.1574,27.1972,27.1517,27.1858,19008.0
2015-08-05 15:00:00,47.8,47.83,47.77,47.8,12368.0,27.1801,27.1972,27.1631,27.1801,12368.0
2015-08-05 15:30:00,47.82,47.82,47.74,47.81,39744.0,27.1915,27.1915,27.146,27.1858,39744.0
2015-08-06 09:30:00,47.78,47.78,47.62,47.7,11965.0,27.1688,27.1688,27.0778,27.1233,11965.0
2015-08-06 10:00:00,47.6,47.77,47.59,47.6,55593.0,27.0664,27.1631,27.0607,27.0664,55593.0
2015-08-06 10:30:00,47.6,47.72,47.59,47.71,32044.0,27.0664,27.1347,27.0607,27.129,32044.0
2015-08-06 11:00:00,47.65,47.68,47.64,47.68,5490.0,27.0949,27.1119,27.0892,27.1119,5490.0
2015-08-06 11:30:00,47.68,47.71,47.65,47.71,41875.0,27.1119,27.129,27.0949,27.129,41875.0
2015-08-06 12:00:00,47.69,47.7,47.62,47.63,7274.0,27.1176,27.1233,27.0778,27.0835,7274.0
2015-08-06 12:30:00,47.63,47.66,47.55,47.56,9546.0,27.0835,27.1005,27.038,27.0437,9546.0
2015-08-06 13:00:00,47.59,47.61,47.57,47.59,3500.0,27.0607,27.0721,27.0494,27.0607,3500.0
2015-08-06 13:30:00,47.59,47.64,47.55,47.58,13709.0,27.0607,27.0892,27.038,27.055,13709.0
2015-08-06 14:00:00,47.59,47.65,47.51,47.55,41319.0,27.0607,27.0949,27.0152,27.038,41319.0
2015-08-06 14:30:00,47.55,47.59,47.53,47.54,8323.0,27.038,27.0607,27.0266,27.0323,8323.0
2015-08-06 15:00:00,47.54,47.6,47.53,47.54,20670.0,27.0323,27.0664,27.0266,27.0323,20670.0
2015-08-06 15:30:00,47.53,47.59,47.53,47.59,1086.0,27.0266,27.0607,27.0266,27.0607,1086.0
2015-08-07 09:30:00,47.51,47.51,47.41,47.46,2895.0,27.0152,27.0152,26.9584,26.9868,2895.0
2015-08-07 10:00:00,47.45,47.45,47.45,47.45,748.0,26.9811,26.9811,26.9811,26.9811,748.0
2015-08-07 10:30:00,47.4,47.44,47.4,47.43,46361.0,26.9527,26.9754,26.9527,26.9698,46361.0
2015-08-07 11:00:00,47.42,47.5,47.41,47.43,11181.0,26.9641,27.0096,26.9584,26.9698,11181.0
2015-08-07 11:30:00,47.44,47.47,47.42,47.42,300.0,26.9754,26.9925,26.9641,26.9641,300.0
2015-08-07 12:00:00,47.42,47.42,47.38,47.41,1924.0,26.9641,26.9641,26.9413,26.9584,1924.0
2015-08-07 12:30:00,47.41,47.45,47.41,47.41,4200.0,26.9584,26.9811,26.9584,26.9584,4200.0
2015-08-07 13:00:00,47.41,47.44,47.41,47.44,8330.0,26.9584,26.9754,26.9584,26.9754,8330.0
2015-08-07 13:30:00,47.44,47.44,47.36,47.42,17239.0,26.9754,26.9754,26.93,26.9641,17239.0
2015-08-07 14:00:00,47.45,47.45,47.41,47.43,2672.0,26.9811,26.9811,26.9584,26.9698,2672.0
2015-08-07 14:30:00,47.43,47.43,47.37,47.37,569.0,26.9698,26.9698,26.9356,26.9356,569.0
2015-08-07 15:00:00,47.43,47.49,47.38,47.44,17562.0,26.9698,27.0039,26.9413,26.9754,17562.0
2015-08-07 15:30:00,47.46,47.46,47.38,47.42,3024.0,26.9868,26.9868,26.9413,26.9641,3024.0
2015-08-10 09:30:00,47.49,47.49,47.42,47.45,3481.0,27.0039,27.0039,26.9641,26.9811,3481.0
2015-08-10 10:00:00,47.44,47.44,47.43,47.44,320.0,26.9754,26.9754,26.9698,26.9754,320.0
2015-08-10 10:30:00,47.48,47.48,47.43,47.46,900.0,26.9982,26.9982,26.9698,26.9868,900.0
2015-08-10 11:00:00,47.43,47.48,47.43,47.46,2313.0,26.9698,26.9982,26.9698,26.9868,2313.0
2015-08-10 11:30:00,47.43,47.47,47.36,47.45,49498.0,26.9698,26.9925,26.93,26.9811,49498.0
2015-08-10 12:00:00,47.47,47.47,47.45,47.45,23019.0,26.9925,26.9925,26.9811,26.9811,23019.0
2015-08-10 12:30:00,47.46,47.47,47.45,47.46,5713.0,26.9868,26.9925,26.9811,26.9868,5713.0
2015-08-10 13:00:00,47.46,47.53,47.45,47.52,16891.0,26.9868,27.0266,26.9811,27.0209,16891.0
2015-08-10 13:30:00,47.5,47.5,47.44,47.44,470.0,27.0096,27.0096,26.9754,26.9754,470.0
2015-08-10 14:00:00,47.52,47.53,47.49,47.51,2404.0,27.0209,27.0266,27.0039,27.0152,2404.0
2015-08-10 14:30:00,47.5,47.54,47.42,47.44,101957.0,27.0096,27.0323,26.9641,26.9754,101957.0
2015-08-10 15:00:00,47.48,47.51,47.41,47.43,16253.0,26.9982,27.0152,26.9584,26.9698,16253.0
2015-08-10 15:30:00,47.43,47.43,47.41,47.43,5010.0,26.9698,26.9698,26.9584,26.9698,5010.0
2015-08-11 09:30:00,47.46,47.46,47.35,47.39,5206.0,26.9868,26.9868,26.9243,26.947,5206.0
2015-08-11 10:00:00,47.4,47.42,47.39,47.42,592.0,26.9527,26.9641,26.947,26.9641,592.0
2015-08-11 10:30:00,47.34,47.38,47.3,47.3,1705.0,26.9186,26.9413,26.8958,26.8958,1705.0
2015-08-11 11:00:00,47.3,47.32,47.27,47.3,44004.0,26.8958,26.9072,26.8788,26.8958,44004.0
2015-08-11 11:30:00,47.28,47.39,47.23,47.23,7160.0,26.8845,26.947,26.856,26.856,7160.0
2015-08-11 12:00:00,47.25,47.3,47.25,47.3,5504.0,26.8674,26.8958,26.8674,26.8958,5504.0
2015-08-11 12:30:00,47.3,47.41,47.27,47.28,2596.0,26.8958,26.9584,26.8788,26.8845,2596.0
2015-08-11 13:00:00,47.27,47.28,47.27,47.27,2057.0,26.8788,26.8845,26.8788,26.8788,2057.0
2015-08-11 13:30:00,47.27,47.36,47.27,47.27,2988.0,26.8788,26.93,26.8788,26.8788,2988.0
2015-08-11 14:00:00,47.29,47.29,47.27,47.27,1649.0,26.8901,26.8901,26.8788,26.8788,1649.0
2015-08-11 14:30:00,47.27,47.28,47.27,47.27,4901.0,26.8788,26.8845,26.8788,26.8788,4901.0
2015-08-11 15:00:00,47.27,47.28,47.27,47.27,38884.0,26.8788,26.8845,26.8788,26.8788,38884.0
2015-08-11 15:30:00,47.27,47.39,47.27,47.39,36921.0,26.8788,26.947,26.8788,26.947,36921.0
2015-08-12 09:30:00,47.26,47.26,47.12,47.17,3640.0,26.8731,26.8731,26.7935,26.8219,3640.0
2015-08-12 10:00:00,47.16,47.23,47.07,47.09,9094.0,26.8162,26.856,26.7651,26.7764,9094.0
2015-08-12 10:30:00,47.12,47.25,47.11,47.14,6000.0,26.7935,26.8674,26.7878,26.8049,6000.0
2015-08-12 11:00:00,47.25,47.25,47.1,47.2,10598.0,26.8674,26.8674,26.7821,26.839,10598.0
2015-08-12 11:30:00,47.22,47.22,47.1,47.1,3235.0,26.8503,26.8503,26.7821,26.7821,3235.0
2015-08-12 12:00:00,47.22,47.22,47.22,47.22,38039.0,26.8503,26.8503,26.8503,26.8503,38039.0
2015-08-12 12:30:00,47.16,47.21,47.15,47.21,2604.0,26.8162,26.8447,26.8105,26.8447,2604.0
2015-08-12 13:00:00,47.16,47.29,47.16,47.25,5924.0,26.8162,26.8901,26.8162,26.8674,5924.0
2015-08-12 13:30:00,47.22,47.24,47.17,47.24,1617.0,26.8503,26.8617,26.8219,26.8617,1617.0
2015-08-12 14:00:00,47.17,47.26,47.15,47.25,1883.0,26.8219,26.8731,26.8105,26.8674,1883.0
2015-08-12 14:30:00,47.24,47.25,47.16,47.22,3316.0,26.8617,26.8674,26.8162,26.8503,3316.0
2015-08-12 15:00:00,47.22,47.24,47.22,47.24,853.0,26.8503,26.8617,26.8503,26.8617,853.0
2015-08-12 15:30:00,47.22,47.28,47.22,47.25,1826.0,26.8503,26.8845,26.8503,26.8674,1826.0
2015-08-13 09:30:00,47.22,47.3,47.22,47.25,6093.0,26.8503,26.8958,26.8503,26.8674,6093.0
2015-08-13 10:00:00,47.25,47.26,47.04,47.17,19813.0,26.8674,26.8731,26.748,26.8219,19813.0
2015-08-13 10:30:00,47.2,47.28,47.2,47.28,2520.0,26.839,26.8845,26.839,26.8845,2520.0
2015-08-13 11:00:00,47.21,47.23,47.17,47.19,39032.0,26.8447,26.856,26.8219,26.8333,39032.0
2015-08-13 11:30:00,47.26,47.26,47.21,47.22,1857.0,26.8731,26.8731,26.8447,26.8503,1857.0
2015-08-13 12:00:00,47.26,47.26,47.26,47.26,415.0,26.8731,26.8731,26.8731,26.8731,415.0
2015-08-13 12:30:00,47.25,47.27,47.25,47.26,435.0,26.8674,26.8788,26.8674,26.8731,435.0
2015-08-13 13:00:00,47.24,47.27,47.24,47.27,503.0,26.8617,26.8788,26.8617,26.8788,503.0
2015-08-13 13:30:00,47.25,47.25,47.24,47.25,107.0,26.8674,26.8674,26.8617,26.8674,107.0
2015-08-13 14:00:00,47.23,47.25,47.23,47.25,304.0,26.856,26.8674,26.856,26.8674,304.0
2015-08-13 14:30:00,47.23,47.27,46.96,47.23,21173.0,26.856,26.8788,26.7025,26.856,21173.0
2015-08-13 15:00:00,47.21,47.23,47.18,47.23,9980.0,26.8447,26.856,26.8276,26.856,9980.0
2015-08-13 15:30:00,47.23,47.26,47.18,47.23,1732.0,26.856,26.8731,26.8276,26.856,1732.0
2015-08-14 09:30:00,47.33,47.34,47.33,47.34,10843.0,26.9129,26.9186,26.9129,26.9186,10843.0
2015-08-14 10:00:00,47.25,47.26,47.24,47.25,314.0,26.8674,26.8731,26.8617,26.8674,314.0
2015-08-14 10:30:00,47.18,47.31,47.18,47.18,3745.0,26.8276,26.9015,26.8276,26.8276,3745.0
2015-08-14 11:00:00,47.29,47.29,47.22,47.25,785.0,26.8901,26.8901,26.8503,26.8674,785.0
2015-08-14 11:30:00,47.18,47.23,47.18,47.23,4800.0,26.8276,26.856,26.8276,26.856,4800.0
2015-08-14 12:00:00,47.26,47.26,47.16,47.16,35720.0,26.8731,26.8731,26.8162,26.8162,35720.0
2015-08-14 12:30:00,47.16,47.23,47.16,47.18,1079.0,26.8162,26.856,26.8162,26.8276,1079.0
2015-08-14 13:00:00,47.19,47.2,47.09,47.11,8350.0,26.8333,26.839,26.7764,26.7878,8350.0
2015-08-14 13:30:00,47.12,47.23,47.12,47.23,5691.0,26.7935,26.856,26.7935,26.856,5691.0
2015-08-14 14:00:00,47.22,47.28,47.22,47.25,8438.0,26.8503,26.8845,26.8503,26.8674,8438.0
2015-08-14 14:30:00,47.25,47.26,47.21,47.21,1549.0,26.8674,26.8731,26.8447,26.8447,1549.0
2015-08-14 15:00:00,47.24,47.28,47.21,47.23,12848.0,26.8617,26.8845,26.8447,26.856,12848.0
2015-08-14 15:30:00,47.22,47.28,47.22,47.27,9551.0,26.8503,26.8845,26.8503,26.8788,9551.0
2015-08-17 09:30:00,47.2,47.2,47.15,47.15,1113.0,26.839,26.839,26.8105,26.8105,1113.0
2015-08-17 10:00:00,47.17,47.24,47.17,47.24,433.0,26.8219,26.8617,26.8219,26.8617,433.0
2015-08-17 10:30:00,47.18,47.26,47.17,47.26,1213.0,26.8276,26.8731,26.8219,26.8731,1213.0
2015-08-17 11:00:00,47.19,47.3,47.19,47.2,6081.0,26.8333,26.8958,26.8333,26.839,6081.0
2015-08-17 11:30:00,47.25,47.27,47.19,47.26,31170.0,26.8674,26.8788,26.8333,26.8731,31170.0
2015-08-17 12:00:00,47.26,47.27,47.19,47.21,22694.0,26.8731,26.8788,26.8333,26.8447,22694.0
2015-08-17 12:30:00,47.23,47.23,47.23,47.23,207.0,26.856,26.856,26.856,26.856,207.0
2015-08-17 13:00:00,47.27,47.27,47.2,47.24,8508.0,26.8788,26.8788,26.839,26.8617,8508.0
2015-08-17 13:30:00,47.23,47.27,47.22,47.27,1335.0,26.856,26.8788,26.8503,26.8788,1335.0
2015-08-17 14:00:00,47.25,47.27,47.22,47.22,3292.0,26.8674,26.8788,26.8503,26.8503,3292.0
2015-08-17 14:30:00,47.25,47.27,47.23,47.23,1380.0,26.8674,26.8788,26.856,26.856,1380.0
2015-08-17 15:00:00,47.26,47.3,47.24,47.28,10100.0,26.8731,26.8958,26.8617,26.8845,10100.0
2015-08-17 15:30:00,47.28,47.29,47.22,47.26,2725.0,26.8845,26.8901,26.8503,26.8731,2725.0
2015-08-18 09:30:00,47.3,47.31,47.18,47.18,6609.0,26.8958,26.9015,26.8276,26.8276,6609.0
2015-08-18 10:00:00,47.24,47.26,47.21,47.23,2100.0,26.8617,26.8731,26.8447,26.856,2100.0
2015-08-18 10:30:00,47.22,47.25,47.22,47.23,3282.0,26.8503,26.8674,26.8503,26.856,3282.0
2015-08-18 11:00:00,47.2,47.21,47.2,47.2,551.0,26.839,26.8447,26.839,26.839,551.0
2015-08-18 11:30:00,47.2,47.23,47.18,47.18,41326.0,26.839,26.856,26.8276,26.8276,41326.0
2015-08-18 12:00:00,47.18,47.18,47.15,47.15,2771.0,26.8276,26.8276,26.8105,26.8105,2771.0
2015-08-18 12:30:00,47.18,47.2,47.18,47.2,8953.0,26.8276,26.839,26.8276,26.839,8953.0
2015-08-18 13:00:00,47.19,47.25,47.19,47.19,26185.0,26.8333,26.8674,26.8333,26.8333,26185.0
2015-08-18 13:30:00,47.23,47.25,47.23,47.25,800.0,26.856,26.8674,26.856,26.8674,800.0
2015-08-18 14:00:00,47.19,47.23,47.09,47.22,32086.0,26.8333,26.856,26.7764,26.8503,32086.0
2015-08-18 14:30:00,47.24,47.24,47.2,47.2,1956.0,26.8617,26.8617,26.839,26.839,1956.0
2015-08-18 15:00:00,47.24,47.24,47.2,47.2,5193.0,26.8617,26.8617,26.839,26.839,5193.0
2015-08-18 15:30:00,47.24,47.24,47.19,47.24,3152.0,26.8617,26.8617,26.8333,26.8617,3152.0
2015-08-19 09:30:00,47.26,47.26,47.11,47.23,4242.0,26.8731,26.8731,26.7878,26.856,4242.0
2015-08-19 10:00:00,47.16,47.2,47.12,47.17,3378.0,26.8162,26.839,26.7935,26.8219,3378.0
2015-08-19 10:30:00,47.17,47.17,47.14,47.14,3196.0,26.8219,26.8219,26.8049,26.8049,3196.0
2015-08-19 11:00:00,47.13,47.13,47.08,47.11,42831.0,26.7992,26.7992,26.7707,26.7878,42831.0
2015-08-19 11:30:00,47.08,47.14,47.07,47.1,3768.0,26.7707,26.8049,26.7651,26.7821,3768.0
2015-08-19 12:00:00,47.12,47.13,47.09,47.11,3025.0,26.7935,26.7992,26.7764,26.7878,3025.0
2015-08-19 12:30:00,47.11,47.12,47.1,47.11,848.0,26.7878,26.7935,26.7821,26.7878,848.0
2015-08-19 13:00:00,47.12,47.14,47.11,47.13,1442.0,26.7935,26.8049,26.7878,26.7992,1442.0
2015-08-19 13:30:00,47.14,47.14,47.09,47.12,1387.0,26.8049,26.8049,26.7764,26.7935,1387.0
2015-08-19 14:00:00,47.13,47.24,47.12,47.23,1465.0,26.7992,26.8617,26.7935,26.856,1465.0
2015-08-19 14:30:00,47.17,47.23,47.13,47.22,2439.0,26.8219,26.856,26.7992,26.8503,2439.0
2015-08-19 15:00:00,47.16,47.24,47.12,47.13,23037.0,26.8162,26.8617,26.7935,26.7992,23037.0
2015-08-19 15:30:00,47.13,47.17,47.12,47.12,4027.0,26.7992,26.8219,26.7935,26.7935,4027.0
2015-08-20 09:30:00,47.13,47.13,46.99,47.13,3075.0,26.7992,26.7992,26.7196,26.7992,3075.0
2015-08-20 10:00:00,47.13,47.13,47.13,47.13,0.0,26.7992,26.7992,26.7992,26.7992,0.0
2015-08-20 10:30:00,46.98,47.08,46.98,47.04,7189.0,26.7139,26.7707,26.7139,26.748,7189.0
2015-08-20 11:00:00,47.0,47.0,46.98,46.99,3736.0,26.7252,26.7252,26.7139,26.7196,3736.0
2015-08-20 11:30:00,47.0,47.02,47.0,47.02,3950.0,26.7252,26.7366,26.7252,26.7366,3950.0
2015-08-20 12:00:00,47.01,47.03,46.99,47.0,35488.0,26.7309,26.7423,26.7196,26.7252,35488.0
2015-08-20 12:30:00,47.0,47.03,46.96,46.99,8533.0,26.7252,26.7423,26.7025,26.7196,8533.0
2015-08-20 13:00:00,46.96,47.03,46.96,46.99,886.0,26.7025,26.7423,26.7025,26.7196,886.0
2015-08-20 13:30:00,47.01,47.01,47.01,47.01,600.0,26.7309,26.7309,26.7309,26.7309,600.0
2015-08-20 14:00:00,46.98,47.0,46.98,47.0,2062.0,26.7139,26.7252,26.7139,26.7252,2062.0
2015-08-20 14:30:00,46.98,47.0,46.96,47.0,3879.0,26.7139,26.7252,26.7025,26.7252,3879.0
2015-08-20 15:00:00,46.97,47.02,46.96,47.0,16118.0,26.7082,26.7366,26.7025,26.7252,16118.0
2015-08-20 15:30:00,46.99,46.99,46.93,46.93,5752.0,26.7196,26.7196,26.6854,26.6854,5752.0
2015-08-21 09:30:00,46.9,47.09,46.88,46.95,2480.0,26.6684,26.7764,26.657,26.6968,2480.0
2015-08-21 10:00:00,46.98,47.04,46.9,46.9,1654.0,26.7139,26.748,26.6684,26.6684,1654.0
2015-08-21 10:30:00,47.01,47.01,46.93,47.0,864.0,26.7309,26.7309,26.6854,26.7252,864.0
2015-08-21 11:00:00,46.97,46.98,46.86,46.86,1421.0,26.7082,26.7139,26.6456,26.6456,1421.0
2015-08-21 11:30:00,46.86,46.93,46.86,46.88,7265.0,26.6456,26.6854,26.6456,26.657,7265.0
2015-08-21 12:00:00,46.87,46.98,46.87,46.91,10392.0,26.6513,26.7139,26.6513,26.6741,10392.0
2015-08-21 12:30:00,46.89,46.94,46.87,46.88,5006.0,26.6627,26.6911,26.6513,26.657,5006.0
2015-08-21 13:00:00,46.88,46.98,46.87,46.89,11076.0,26.657,26.7139,26.6513,26.6627,11076.0
2015-08-21 13:30:00,46.89,46.97,46.88,46.91,11699.0,26.6627,26.7082,26.657,26.6741,11699.0
2015-08-21 14:00:00,46.91,46.98,46.87,46.92,34948.0,26.6741,26.7139,26.6513,26.6798,34948.0
2015-08-21 14:30:00,46.94,46.98,46.89,46.9,6564.0,26.6911,26.7139,26.6627,26.6684,6564.0
2015-08-21 15:00:00,46.9,46.96,46.87,46.93,10590.0,26.6684,26.7025,26.6513,26.6854,10590.0
2015-08-21 15:30:00,46.89,46.9,46.8,46.81,54096.0,26.6627,26.6684,26.6115,26.6172,54096.0
2015-08-24 09:30:00,46.58,46.62,46.11,46.5,14602.0,26.4864,26.5092,26.2192,26.4409,14602.0
2015-08-24 10:00:00,46.46,46.71,46.46,46.61,5207.0,26.4182,26.5603,26.4182,26.5035,5207.0
2015-08-24 10:30:00,46.61,46.72,46.59,46.67,4001.0,26.5035,26.566,26.4921,26.5376,4001.0
2015-08-24 11:00:00,46.64,46.64,46.41,46.45,17645.0,26.5205,26.5205,26.3898,26.4125,17645.0
2015-08-24 11:30:00,46.42,46.6,46.25,46.6,14526.0,26.3954,26.4978,26.2988,26.4978,14526.0
2015-08-24 12:00:00,46.6,46.6,46.53,46.54,714.0,26.4978,26.4978,26.458,26.4637,714.0
2015-08-24 12:30:00,46.6,46.6,46.6,46.6,952.0,26.4978,26.4978,26.4978,26.4978,952.0
2015-08-24 13:00:00,46.53,46.6,46.4,46.59,9112.0,26.458,26.4978,26.3841,26.4921,9112.0
2015-08-24 13:30:00,46.6,46.6,46.44,46.52,14186.0,26.4978,26.4978,26.4068,26.4523,14186.0
2015-08-24 14:00:00,46.51,46.52,46.45,46.52,21238.0,26.4466,26.4523,26.4125,26.4523,21238.0
2015-08-24 14:30:00,46.48,46.52,46.19,46.36,26311.0,26.4296,26.4523,26.2647,26.3613,26311.0
2015-08-24 15:00:00,46.29,46.34,46.23,46.26,13347.0,26.3215,26.35,26.2874,26.3045,13347.0
2015-08-24 15:30:00,46.25,46.4,46.25,46.25,8985.0,26.2988,26.3841,26.2988,26.2988,8985.0
2015-08-25 09:30:00,46.63,46.88,46.46,46.49,13220.0,26.5149,26.657,26.4182,26.4353,13220.0
2015-08-25 10:00:00,46.47,46.52,46.46,46.49,8008.0,26.4239,26.4523,26.4182,26.4353,8008.0
2015-08-25 10:30:00,46.45,46.5,46.44,46.45,1183.0,26.4125,26.4409,26.4068,26.4125,1183.0
2015-08-25 11:00:00,46.47,46.52,46.4,46.46,23132.0,26.4239,26.4523,26.3841,26.4182,23132.0
2015-08-25 11:30:00,46.5,46.51,46.4,46.45,16174.0,26.4409,26.4466,26.3841,26.4125,16174.0
2015-08-25 12:00:00,46.44,46.46,46.39,46.44,14552.0,26.4068,26.4182,26.3784,26.4068,14552.0
2015-08-25 12:30:00,46.47,46.54,46.46,46.51,161139.0,26.4239,26.4637,26.4182,26.4466,161139.0
2015-08-25 13:00:00,46.5,46.51,46.45,46.47,3155.0,26.4409,26.4466,26.4125,26.4239,3155.0
2015-08-25 13:30:00,46.46,46.48,46.44,46.44,11416.0,26.4182,26.4296,26.4068,26.4068,11416.0
2015-08-25 14:00:00,46.44,46.51,46.44,46.51,9214.0,26.4068,26.4466,26.4068,26.4466,9214.0
2015-08-25 14:30:00,46.51,46.51,46.46,46.51,18939.0,26.4466,26.4466,26.4182,26.4466,18939.0
2015-08-25 15:00:00,46.51,46.51,46.47,46.48,11189.0,26.4466,26.4466,26.4239,26.4296,11189.0
2015-08-25 15:30:00,46.48,46.5,46.4,46.4,40723.0,26.4296,26.4409,26.3841,26.3841,40723.0
2015-08-26 09:30:00,46.51,46.63,46.5,46.52,10456.0,26.4466,26.5149,26.4409,26.4523,10456.0
2015-08-26 10:00:00,46.66,46.66,46.54,46.54,1437.0,26.5319,26.5319,26.4637,26.4637,1437.0
2015-08-26 10:30:00,46.52,46.58,46.52,46.58,738.0,26.4523,26.4864,26.4523,26.4864,738.0
2015-08-26 11:00:00,46.57,46.69,46.57,46.64,9768.0,26.4807,26.549,26.4807,26.5205,9768.0
2015-08-26 11:30:00,46.62,46.69,46.58,46.6,1429.0,26.5092,26.549,26.4864,26.4978,1429.0
2015-08-26 12:00:00,46.6,46.68,46.6,46.66,14926.0,26.4978,26.5433,26.4978,26.5319,14926.0
2015-08-26 12:30:00,46.66,46.72,46.6,46.65,17534.0,26.5319,26.566,26.4978,26.5262,17534.0
2015-08-26 13:00:00,46.68,46.76,46.64,46.76,6750.0,26.5433,26.5888,26.5205,26.5888,6750.0
2015-08-26 13:30:00,46.75,46.94,46.74,46.8,35000.0,26.5831,26.6911,26.5774,26.6115,35000.0
2015-08-26 14:00:00,46.75,46.86,46.75,46.84,33542.0,26.5831,26.6456,26.5831,26.6343,33542.0
2015-08-26 14:30:00,46.84,46.92,46.76,46.76,11750.0,26.6343,26.6798,26.5888,26.5888,11750.0
2015-08-26 15:00:00,46.83,46.9,46.82,46.9,7786.0,26.6286,26.6684,26.6229,26.6684,7786.0
2015-08-26 15:30:00,46.87,46.94,46.81,46.82,6428.0,26.6513,26.6911,26.6172,26.6229,6428.0
2015-08-27 09:30:00,46.87,46.93,46.86,46.88,7394.0,26.6513,26.6854,26.6456,26.657,7394.0
2015-08-27 10:00:00,46.94,46.94,46.87,46.88,982.0,26.6911,26.6911,26.6513,26.657,982.0
2015-08-27 10:30:00,46.91,46.99,46.9,46.92,684.0,26.6741,26.7196,26.6684,26.6798,684.0
2015-08-27 11:00:00,47.01,47.05,46.97,47.04,1573.0,26.7309,26.7537,26.7082,26.748,1573.0
2015-08-27 11:30:00,46.95,47.04,46.95,46.96,33995.0,26.6968,26.748,26.6968,26.7025,33995.0
2015-08-27 12:00:00,46.98,47.05,46.97,47.05,4756.0,26.7139,26.7537,26.7082,26.7537,4756.0
2015-08-27 12:30:00,47.01,47.02,47.0,47.01,1337.0,26.7309,26.7366,26.7252,26.7309,1337.0
2015-08-27 13:00:00,47.06,47.06,47.01,47.01,376.0,26.7594,26.7594,26.7309,26.7309,376.0
2015-08-27 13:30:00,47.04,47.09,47.0,47.0,5947.0,26.748,26.7764,26.7252,26.7252,5947.0
2015-08-27 14:00:00,47.0,47.04,46.87,47.03,16802.0,26.7252,26.748,26.6513,26.7423,16802.0
2015-08-27 14:30:00,46.99,47.0,46.81,46.81,3925.0,26.7196,26.7252,26.6172,26.6172,3925.0
2015-08-27 15:00:00,46.97,46.98,46.83,46.92,18065.0,26.7082,26.7139,26.6286,26.6798,18065.0
2015-08-27 15:30:00,46.96,47.03,46.92,46.96,2315.0,26.7025,26.7423,26.6798,26.7025,2315.0
2015-08-28 09:30:00,46.93,46.96,46.93,46.95,1635.0,26.6854,26.7025,26.6854,26.6968,1635.0
2015-08-28 10:00:00,47.0,47.03,46.99,47.0,2412.0,26.7252,26.7423,26.7196,26.7252,2412.0
2015-08-28 10:30:00,46.95,46.98,46.94,46.98,2900.0,26.6968,26.7139,26.6911,26.7139,2900.0
2015-08-28 11:00:00,47.02,47.04,46.95,47.03,2899.0,26.7366,26.748,26.6968,26.7423,2899.0
2015-08-28 11:30:00,47.03,47.09,46.94,46.97,11509.0,26.7423,26.7764,26.6911,26.7082,11509.0
2015-08-28 12:00:00,46.99,47.04,46.95,47.04,36817.0,26.7196,26.748,26.6968,26.748,36817.0
2015-08-28 12:30:00,46.95,47.05,46.95,47.02,9398.0,26.6968,26.7537,26.6968,26.7366,9398.0
2015-08-28 13:00:00,47.0,47.05,47.0,47.05,850.0,26.7252,26.7537,26.7252,26.7537,850.0
2015-08-28 13:30:00,47.03,47.05,46.96,47.01,4695.0,26.7423,26.7537,26.7025,26.7309,4695.0
2015-08-28 14:00:00,47.01,47.01,47.0,47.01,168.0,26.7309,26.7309,26.7252,26.7309,168.0
2015-08-28 14:30:00,46.94,47.02,46.94,46.99,3020.0,26.6911,26.7366,26.6911,26.7196,3020.0
2015-08-28 15:00:00,47.0,47.08,46.98,47.05,44372.0,26.7252,26.7707,26.7139,26.7537,44372.0
2015-08-28 15:30:00,47.05,47.06,46.98,47.02,19849.0,26.7537,26.7594,26.7139,26.7366,19849.0
2015-08-31 09:30:00,47.08,47.09,46.94,47.0,4559.0,26.7707,26.7764,26.6911,26.7252,4559.0
2015-08-31 10:00:00,47.02,47.02,46.89,47.02,1628.0,26.7366,26.7366,26.6627,26.7366,1628.0
2015-08-31 10:30:00,46.92,47.02,46.92,47.02,3138.0,26.6798,26.7366,26.6798,26.7366,3138.0
2015-08-31 11:00:00,46.98,47.01,46.91,46.96,32301.0,26.7139,26.7309,26.6741,26.7025,32301.0
2015-08-31 11:30:00,46.96,47.02,46.92,46.95,11209.0,26.7025,26.7366,26.6798,26.6968,11209.0
2015-08-31 12:00:00,46.96,47.0,46.91,46.97,800.0,26.7025,26.7252,26.6741,26.7082,800.0
2015-08-31 12:30:00,47.01,47.06,46.95,46.95,9330.0,26.7309,26.7594,26.6968,26.6968,9330.0
2015-08-31 13:00:00,47.06,47.06,47.03,47.04,1091.0,26.7594,26.7594,26.7423,26.748,1091.0
2015-08-31 13:30:00,47.05,47.05,46.98,46.99,1853.0,26.7537,26.7537,26.7139,26.7196,1853.0
2015-08-31 14:00:00,46.94,47.04,46.94,46.99,1226.0,26.6911,26.748,26.6911,26.7196,1226.0
2015-08-31 14:30:00,46.99,47.02,46.93,46.97,2079.0,26.7196,26.7366,26.6854,26.7082,2079.0
2015-08-31 15:00:00,47.01,47.07,46.96,47.04,62083.0,26.7309,26.7651,26.7025,26.748,62083.0
2015-08-31 15:30:00,47.04,47.08,47.01,47.08,52123.0,26.748,26.7707,26.7309,26.7707,52123.0
2015-09-01 09:30:00,46.79,47.19,46.7,46.78,18994.0,26.727,26.9555,26.6756,26.7213,18994.0
2015-09-01 10:00:00,46.81,46.87,46.66,46.87,9809.0,26.7384,26.7727,26.6528,26.7727,9809.0
2015-09-01 10:30:00,46.81,46.84,46.67,46.69,8435.0,26.7384,26.7556,26.6585,26.6699,8435.0
2015-09-01 11:00:00,46.92,46.92,46.74,46.85,763.0,26.8013,26.8013,26.6985,26.7613,763.0
2015-09-01 11:30:00,46.71,46.83,46.71,46.71,989.0,26.6813,26.7499,26.6813,26.6813,989.0
2015-09-01 12:00:00,46.78,46.84,46.77,46.82,41053.0,26.7213,26.7556,26.7156,26.7441,41053.0
2015-09-01 12:30:00,46.81,46.83,46.77,46.81,14633.0,26.7384,26.7499,26.7156,26.7384,14633.0
2015-09-01 13:00:00,46.78,46.83,46.77,46.83,425.0,26.7213,26.7499,26.7156,26.7499,425.0
2015-09-01 13:30:00,46.82,46.85,46.79,46.8,3109.0,26.7441,26.7613,26.727,26.7327,3109.0
2015-09-01 14:00:00,46.78,46.84,46.77,46.84,10091.0,26.7213,26.7556,26.7156,26.7556,10091.0
2015-09-01 14:30:00,46.82,46.85,46.78,46.85,1432.0,26.7441,26.7613,26.7213,26.7613,1432.0
2015-09-01 15:00:00,46.8,46.85,46.8,46.82,9455.0,26.7327,26.7613,26.7327,26.7441,9455.0
2015-09-01 15:30:00,46.8,46.82,46.75,46.77,14243.0,26.7327,26.7441,26.7042,26.7156,14243.0
2015-09-02 09:30:00,46.89,46.89,46.77,46.88,3909.0,26.7841,26.7841,26.7156,26.7784,3909.0
2015-09-02 10:00:00,46.83,46.9,46.8,46.84,5653.0,26.7499,26.7898,26.7327,26.7556,5653.0
2015-09-02 10:30:00,46.83,46.84,46.73,46.81,11950.0,26.7499,26.7556,26.6927,26.7384,11950.0
2015-09-02 11:00:00,46.81,46.85,46.77,46.84,54692.0,26.7384,26.7613,26.7156,26.7556,54692.0
2015-09-02 11:30:00,46.83,46.85,46.77,46.84,9206.0,26.7499,26.7613,26.7156,26.7556,9206.0
2015-09-02 12:00:00,46.82,46.85,46.82,46.83,968.0,26.7441,26.7613,26.7441,26.7499,968.0
2015-09-02 12:30:00,46.85,46.88,46.84,46.88,22237.0,26.7613,26.7784,26.7556,26.7784,22237.0
2015-09-02 13:00:00,46.87,46.95,46.86,46.95,7467.0,26.7727,26.8184,26.767,26.8184,7467.0
2015-09-02 13:30:00,46.89,46.91,46.85,46.87,27901.0,26.7841,26.7956,26.7613,26.7727,27901.0
2015-09-02 14:00:00,46.92,46.92,46.87,46.88,1592.0,26.8013,26.8013,26.7727,26.7784,1592.0
2015-09-02 14:30:00,46.89,46.91,46.83,46.91,2661.0,26.7841,26.7956,26.7499,26.7956,2661.0
2015-09-02 15:00:00,46.86,46.92,46.83,46.88,13548.0,26.767,26.8013,26.7499,26.7784,13548.0
2015-09-02 15:30:00,46.91,46.92,46.88,46.91,12006.0,26.7956,26.8013,26.7784,26.7956,12006.0
2015-09-03 09:30:00,46.98,46.98,46.87,46.93,23782.0,26.8355,26.8355,26.7727,26.807,23782.0
2015-09-03 10:00:00,46.94,46.98,46.88,46.96,12600.0,26.8127,26.8355,26.7784,26.8241,12600.0
2015-09-03 10:30:00,46.96,46.96,46.9,46.93,51013.0,26.8241,26.8241,26.7898,26.807,51013.0
2015-09-03 11:00:00,46.97,46.97,46.88,46.93,63722.0,26.8298,26.8298,26.7784,26.807,63722.0
2015-09-03 11:30:00,46.91,46.92,46.84,46.88,26611.0,26.7956,26.8013,26.7556,26.7784,26611.0
2015-09-03 12:00:00,46.9,46.95,46.89,46.95,1344.0,26.7898,26.8184,26.7841,26.8184,1344.0
2015-09-03 12:30:00,46.95,46.95,46.86,46.95,3501.0,26.8184,26.8184,26.767,26.8184,3501.0
2015-09-03 13:00:00,46.9,46.9,46.82,46.87,532.0,26.7898,26.7898,26.7441,26.7727,532.0
2015-09-03 13:30:00,46.95,46.95,46.87,46.88,1011.0,26.8184,26.8184,26.7727,26.7784,1011.0
2015-09-03 14:00:00,46.89,46.89,46.83,46.85,798.0,26.7841,26.7841,26.7499,26.7613,798.0
2015-09-03 14:30:00,46.86,46.93,46.85,46.87,1943.0,26.767,26.807,26.7613,26.7727,1943.0
2015-09-03 15:00:00,46.87,46.92,46.75,46.85,44624.0,26.7727,26.8013,26.7042,26.7613,44624.0
2015-09-03 15:30:00,46.88,46.9,46.88,46.9,6366.0,26.7784,26.7898,26.7784,26.7898,6366.0
2015-09-04 09:30:00,46.93,47.0,46.9,46.94,5333.0,26.807,26.847,26.7898,26.8127,5333.0
2015-09-04 10:00:00,46.9,46.92,46.89,46.92,1003.0,26.7898,26.8013,26.7841,26.8013,1003.0
2015-09-04 10:30:00,46.9,46.9,46.87,46.87,1154.0,26.7898,26.7898,26.7727,26.7727,1154.0
2015-09-04 11:00:00,46.9,46.92,46.88,46.89,1393.0,26.7898,26.8013,26.7784,26.7841,1393.0
2015-09-04 11:30:00,46.89,46.92,46.88,46.88,26153.0,26.7841,26.8013,26.7784,26.7784,26153.0
2015-09-04 12:00:00,46.9,46.92,46.84,46.85,1071.0,26.7898,26.8013,26.7556,26.7613,1071.0
2015-09-04 12:30:00,46.87,46.9,46.84,46.84,2808.0,26.7727,26.7898,26.7556,26.7556,2808.0
2015-09-04 13:00:00,46.87,46.92,46.87,46.91,3376.0,26.7727,26.8013,26.7727,26.7956,3376.0
2015-09-04 13:30:00,46.87,46.92,46.87,46.92,550.0,26.7727,26.8013,26.7727,26.8013,550.0
2015-09-04 14:00:00,46.88,46.92,46.85,46.92,11480.0,26.7784,26.8013,26.7613,26.8013,11480.0
2015-09-04 14:30:00,46.95,46.95,46.89,46.93,8897.0,26.8184,26.8184,26.7841,26.807,8897.0
2015-09-04 15:00:00,46.94,46.95,46.88,46.92,14019.0,26.8127,26.8184,26.7784,26.8013,14019.0
2015-09-04 15:30:00,46.9,46.95,46.85,46.95,3214.0,26.7898,26.8184,26.7613,26.8184,3214.0
2015-09-08 09:30:00,46.94,47.07,46.94,47.0,5728.0,26.8127,26.887,26.8127,26.847,5728.0
2015-09-08 10:00:00,47.0,47.04,46.97,47.02,9877.0,26.847,26.8698,26.8298,26.8584,9877.0
2015-09-08 10:30:00,47.03,47.06,46.97,47.03,5581.0,26.8641,26.8812,26.8298,26.8641,5581.0
2015-09-08 11:00:00,46.97,47.05,46.95,47.02,34900.0,26.8298,26.8755,26.8184,26.8584,34900.0
2015-09-08 11:30:00,46.99,47.03,46.95,47.01,6852.0,26.8413,26.8641,26.8184,26.8527,6852.0
2015-09-08 12:00:00,46.98,47.03,46.87,46.88,595906.0,26.8355,26.8641,26.7727,26.7784,595906.0
2015-09-08 12:30:00,46.88,46.88,46.88,46.88,100.0,26.7784,26.7784,26.7784,26.7784,100.0
2015-09-08 13:00:00,46.89,46.9,46.88,46.9,5078.0,26.7841,26.7898,26.7784,26.7898,5078.0
2015-09-08 13:30:00,46.9,46.92,46.87,46.89,1241.0,26.7898,26.8013,26.7727,26.7841,1241.0
2015-09-08 14:00:00,46.91,47.03,46.91,47.02,4206.0,26.7956,26.8641,26.7956,26.8584,4206.0
2015-09-08 14:30:00,47.0,47.06,46.93,46.93,15588.0,26.847,26.8812,26.807,26.807,15588.0
2015-09-08 15:00:00,46.98,46.99,46.94,46.98,7495.0,26.8355,26.8413,26.8127,26.8355,7495.0
2015-09-08 15:30:00,47.01,47.02,46.93,47.0,3773.0,26.8527,26.8584,26.807,26.847,3773.0
2015-09-09 09:30:00,47.09,47.09,47.01,47.06,4933.0,26.8984,26.8984,26.8527,26.8812,4933.0
2015-09-09 10:00:00,47.01,47.03,46.95,47.0,2262.0,26.8527,26.8641,26.8184,26.847,2262.0
2015-09-09 10:30:00,47.05,47.05,46.98,46.99,9334.0,26.8755,26.8755,26.8355,26.8413,9334.0
2015-09-09 11:00:00,46.98,47.04,46.98,46.99,40447.0,26.8355,26.8698,26.8355,26.8413,40447.0
2015-09-09 11:30:00,46.98,47.05,46.98,47.05,3680.0,26.8355,26.8755,26.8355,26.8755,3680.0
2015-09-09 12:00:00,47.02,47.05,47.01,47.03,3346.0,26.8584,26.8755,26.8527,26.8641,3346.0
2015-09-09 12:30:00,47.03,47.03,47.03,47.03,0.0,26.8641,26.8641,26.8641,26.8641,0.0
2015-09-09 13:00:00,47.0,47.05,47.0,47.02,5111.0,26.847,26.8755,26.847,26.8584,5111.0
2015-09-09 13:30:00,47.05,47.05,47.0,47.01,5853.0,26.8755,26.8755,26.847,26.8527,5853.0
2015-09-09 14:00:00,47.0,47.01,46.99,47.0,346.0,26.847,26.8527,26.8413,26.847,346.0
2015-09-09 14:30:00,46.98,47.04,46.98,47.03,3563.0,26.8355,26.8698,26.8355,26.8641,3563.0
2015-09-09 15:00:00,47.05,47.05,47.01,47.01,8525.0,26.8755,26.8755,26.8527,26.8527,8525.0
2015-09-09 15:30:00,47.05,47.05,46.99,47.04,4224.0,26.8755,26.8755,26.8413,26.8698,4224.0
2015-09-10 09:30:00,47.03,47.04,46.97,47.04,2770.0,26.8641,26.8698,26.8298,26.8698,2770.0
2015-09-10 10:00:00,47.01,47.04,46.98,46.99,24358.0,26.8527,26.8698,26.8355,26.8413,24358.0
2015-09-10 10:30:00,46.99,47.1,46.99,47.04,58244.0,26.8413,26.9041,26.8413,26.8698,58244.0
2015-09-10 11:00:00,47.03,47.04,46.97,47.04,11226.0,26.8641,26.8698,26.8298,26.8698,11226.0
2015-09-10 11:30:00,47.04,47.07,46.99,47.04,31923.0,26.8698,26.887,26.8413,26.8698,31923.0
2015-09-10 12:00:00,47.05,47.1,47.01,47.1,14309.0,26.8755,26.9041,26.8527,26.9041,14309.0
2015-09-10 12:30:00,47.1,47.12,47.06,47.07,25600.0,26.9041,26.9155,26.8812,26.887,25600.0
2015-09-10 13:00:00,47.06,47.13,47.06,47.12,11600.0,26.8812,26.9212,26.8812,26.9155,11600.0
2015-09-10 13:30:00,47.14,47.16,47.07,47.09,15863.0,26.9269,26.9384,26.887,26.8984,15863.0
2015-09-10 14:00:00,47.08,47.13,47.0,47.0,6297.0,26.8927,26.9212,26.847,26.847,6297.0
2015-09-10 14:30:00,47.02,47.03,47.0,47.02,5294.0,26.8584,26.8641,26.847,26.8584,5294.0
2015-09-10 15:00:00,47.01,47.08,46.97,47.07,3778.0,26.8527,26.8927,26.8298,26.887,3778.0
2015-09-10 15:30:00,47.07,47.07,47.0,47.0,880.0,26.887,26.887,26.847,26.847,880.0
2015-09-11 09:30:00,46.96,47.05,46.96,47.05,2073.0,26.8241,26.8755,26.8241,26.8755,2073.0
2015-09-11 10:00:00,46.96,46.97,46.96,46.97,394.0,26.8241,26.8298,26.8241,26.8298,394.0
2015-09-11 10:30:00,46.95,46.95,46.94,46.95,138.0,26.8184,26.8184,26.8127,26.8184,138.0
2015-09-11 11:00:00,47.05,47.05,46.94,46.98,30577.0,26.8755,26.8755,26.8127,26.8355,30577.0
2015-09-11 11:30:00,46.98,47.05,46.98,47.0,1603.0,26.8355,26.8755,26.8355,26.847,1603.0
2015-09-11 12:00:00,47.05,47.05,47.0,47.01,10507.0,26.8755,26.8755,26.847,26.8527,10507.0
2015-09-11 12:30:00,46.98,47.05,46.98,47.05,1977.0,26.8355,26.8755,26.8355,26.8755,1977.0
2015-09-11 13:00:00,47.03,47.05,46.98,46.98,2079.0,26.8641,26.8755,26.8355,26.8355,2079.0
2015-09-11 13:30:00,47.02,47.04,47.01,47.04,1241.0,26.8584,26.8698,26.8527,26.8698,1241.0
2015-09-11 14:00:00,47.04,47.04,47.04,47.04,199.0,26.8698,26.8698,26.8698,26.8698,199.0
2015-09-11 14:30:00,47.0,47.05,47.0,47.01,2054.0,26.847,26.8755,26.847,26.8527,2054.0
2015-09-11 15:00:00,47.0,47.13,47.0,47.13,7229.0,26.847,26.9212,26.847,26.9212,7229.0
2015-09-11 15:30:00,47.11,47.12,46.98,46.98,960.0,26.9098,26.9155,26.8355,26.8355,960.0
2015-09-14 09:30:00,47.08,47.08,46.95,46.99,4544.0,26.8927,26.8927,26.8184,26.8413,4544.0
2015-09-14 10:00:00,47.0,47.08,46.96,47.05,12371.0,26.847,26.8927,26.8241,26.8755,12371.0
2015-09-14 10:30:00,47.07,47.07,46.97,46.99,1979.0,26.887,26.887,26.8298,26.8413,1979.0
2015-09-14 11:00:00,47.01,47.04,46.96,46.97,2644.0,26.8527,26.8698,26.8241,26.8298,2644.0
2015-09-14 11:30:00,46.98,47.04,46.96,47.0,31051.0,26.8355,26.8698,26.8241,26.847,31051.0
2015-09-14 12:00:00,47.01,47.04,46.96,46.99,5693.0,26.8527,26.8698,26.8241,26.8413,5693.0
2015-09-14 12:30:00,46.99,47.0,46.98,47.0,1204.0,26.8413,26.847,26.8355,26.847,1204.0
2015-09-14 13:00:00,47.01,47.04,46.91,47.02,3203.0,26.8527,26.8698,26.7956,26.8584,3203.0
2015-09-14 13:30:00,47.0,47.0,46.92,46.93,1377.0,26.847,26.847,26.8013,26.807,1377.0
2015-09-14 14:00:00,46.99,47.03,46.92,46.93,1018.0,26.8413,26.8641,26.8013,26.807,1018.0
2015-09-14 14:30:00,46.98,47.01,46.91,46.92,4972.0,26.8355,26.8527,26.7956,26.8013,4972.0
2015-09-14 15:00:00,46.99,47.04,46.97,47.02,9604.0,26.8413,26.8698,26.8298,26.8584,9604.0
2015-09-14 15:30:00,47.03,47.04,46.93,47.03,7922.0,26.8641,26.8698,26.807,26.8641,7922.0
2015-09-15 09:30:00,47.05,47.05,46.89,46.93,5386.0,26.8755,26.8755,26.7841,26.807,5386.0
2015-09-15 10:00:00,46.95,47.04,46.91,46.95,10085.0,26.8184,26.8698,26.7956,26.8184,10085.0
2015-09-15 10:30:00,46.98,47.04,46.96,47.02,1574.0,26.8355,26.8698,26.8241,26.8584,1574.0
2015-09-15 11:00:00,46.98,47.04,46.98,47.0,48158.0,26.8355,26.8698,26.8355,26.847,48158.0
2015-09-15 11:30:00,47.01,47.01,47.0,47.01,6323.0,26.8527,26.8527,26.847,26.8527,6323.0
2015-09-15 12:00:00,47.01,47.03,47.0,47.03,8302.0,26.8527,26.8641,26.847,26.8641,8302.0
2015-09-15 12:30:00,47.03,47.03,47.01,47.03,4200.0,26.8641,26.8641,26.8527,26.8641,4200.0
2015-09-15 13:00:00,47.03,47.09,47.01,47.08,11222.0,26.8641,26.8984,26.8527,26.8927,11222.0
2015-09-15 13:30:00,47.03,47.08,47.03,47.03,1075.0,26.8641,26.8927,26.8641,26.8641,1075.0
2015-09-15 14:00:00,47.04,47.06,47.03,47.03,2277.0,26.8698,26.8812,26.8641,26.8641,2277.0
2015-09-15 14:30:00,47.09,47.09,47.05,47.06,1768.0,26.8984,26.8984,26.8755,26.8812,1768.0
2015-09-15 15:00:00,47.06,47.09,47.05,47.06,8454.0,26.8812,26.8984,26.8755,26.8812,8454.0
2015-09-15 15:30:00,47.09,47.09,47.03,47.09,1854.0,26.8984,26.8984,26.8641,26.8984,1854.0
2015-09-16 09:30:00,46.91,46.93,46.83,46.92,4873.0,26.7956,26.807,26.7499,26.8013,4873.0
2015-09-16 10:00:00,46.94,46.94,46.94,46.94,422.0,26.8127,26.8127,26.8127,26.8127,422.0
2015-09-16 10:30:00,46.94,46.94,46.88,46.88,322.0,26.8127,26.8127,26.7784,26.7784,322.0
2015-09-16 11:00:00,46.94,46.94,46.86,46.91,2765.0,26.8127,26.8127,26.767,26.7956,2765.0
2015-09-16 11:30:00,46.94,46.95,46.91,46.95,26384.0,26.8127,26.8184,26.7956,26.8184,26384.0
2015-09-16 12:00:00,46.95,46.95,46.92,46.95,3565.0,26.8184,26.8184,26.8013,26.8184,3565.0
2015-09-16 12:30:00,46.95,47.01,46.95,46.98,8095.0,26.8184,26.8527,26.8184,26.8355,8095.0
2015-09-16 13:00:00,46.9,47.02,46.88,47.02,1649.0,26.7898,26.8584,26.7784,26.8584,1649.0
2015-09-16 13:30:00,47.01,47.01,46.95,46.96,1217.0,26.8527,26.8527,26.8184,26.8241,1217.0
2015-09-16 14:00:00,47.0,47.0,46.9,46.98,3943.0,26.847,26.847,26.7898,26.8355,3943.0
2015-09-16 14:30:00,46.93,46.98,46.85,46.93,1273.0,26.807,26.8355,26.7613,26.807,1273.0
2015-09-16 15:00:00,46.98,46.99,46.9,46.9,20841.0,26.8355,26.8413,26.7898,26.7898,20841.0
2015-09-16 15:30:00,46.99,47.0,46.89,46.99,2135.0,26.8413,26.847,26.7841,26.8413,2135.0
2015-09-17 09:30:00,46.94,46.94,46.93,46.93,1184.0,26.8127,26.8127,26.807,26.807,1184.0
2015-09-17 10:00:00,46.89,46.89,46.83,46.83,1151.0,26.7841,26.7841,26.7499,26.7499,1151.0
2015-09-17 10:30:00,46.92,46.92,46.84,46.88,3442.0,26.8013,26.8013,26.7556,26.7784,3442.0
2015-09-17 11:00:00,46.88,46.93,46.86,46.88,4108.0,26.7784,26.807,26.767,26.7784,4108.0
2015-09-17 11:30:00,46.88,46.93,46.84,46.93,37762.0,26.7784,26.807,26.7556,26.807,37762.0
2015-09-17 12:00:00,46.94,46.98,46.94,46.94,1732.0,26.8127,26.8355,26.8127,26.8127,1732.0
2015-09-17 12:30:00,46.99,46.99,46.98,46.99,444.0,26.8413,26.8413,26.8355,26.8413,444.0
2015-09-17 13:00:00,46.99,47.02,46.87,46.98,6075.0,26.8413,26.8584,26.7727,26.8355,6075.0
2015-09-17 13:30:00,46.96,46.99,46.93,46.93,790.0,26.8241,26.8413,26.807,26.807,790.0
2015-09-17 14:00:00,46.84,46.96,46.84,46.95,5194.0,26.7556,26.8241,26.7556,26.8184,5194.0
2015-09-17 14:30:00,46.95,47.04,46.95,47.04,31238.0,26.8184,26.8698,26.8184,26.8698,31238.0
2015-09-17 15:00:00,47.09,47.09,46.9,46.99,5168.0,26.8984,26.8984,26.7898,26.8413,5168.0
2015-09-17 15:30:00,47.03,47.03,46.94,47.03,7150.0,26.8641,26.8641,26.8127,26.8641,7150.0
2015-09-18 09:30:00,46.89,46.97,46.89,46.91,6839.0,26.7841,26.8298,26.7841,26.7956,6839.0
2015-09-18 10:00:00,46.91,46.96,46.91,46.94,2000.0,26.7956,26.8241,26.7956,26.8127,2000.0
2015-09-18 10:30:00,46.94,46.94,46.93,46.94,328.0,26.8127,26.8127,26.807,26.8127,328.0
2015-09-18 11:00:00,46.88,46.93,46.87,46.87,2950.0,26.7784,26.807,26.7727,26.7727,2950.0
2015-09-18 11:30:00,46.87,47.0,46.86,46.93,33946.0,26.7727,26.847,26.767,26.807,33946.0
2015-09-18 12:00:00,46.87,46.94,46.87,46.87,906.0,26.7727,26.8127,26.7727,26.7727,906.0
2015-09-18 12:30:00,46.86,46.91,46.86,46.86,500.0,26.767,26.7956,26.767,26.767,500.0
2015-09-18 13:00:00,46.87,46.9,46.79,46.86,28935.0,26.7727,26.7898,26.727,26.767,28935.0
2015-09-18 13:30:00,46.86,46.89,46.82,46.82,1747.0,26.767,26.7841,26.7441,26.7441,1747.0
2015-09-18 14:00:00,46.9,46.9,46.82,46.89,1056.0,26.7898,26.7898,26.7441,26.7841,1056.0
2015-09-18 14:30:00,46.82,46.89,46.82,46.89,5972.0,26.7441,26.7841,26.7441,26.7841,5972.0
2015-09-18 15:00:00,46.9,46.9,46.88,46.89,836.0,26.7898,26.7898,26.7784,26.7841,836.0
2015-09-18 15:30:00,46.82,46.89,46.77,46.88,12758.0,26.7441,26.7841,26.7156,26.7784,12758.0
2015-09-21 09:30:00,46.9,46.9,46.79,46.79,2034.0,26.7898,26.7898,26.727,26.727,2034.0
2015-09-21 10:00:00,46.86,46.92,46.83,46.87,5700.0,26.767,26.8013,26.7499,26.7727,5700.0
2015-09-21 10:30:00,46.87,46.88,46.85,46.87,11045.0,26.7727,26.7784,26.7613,26.7727,11045.0
2015-09-21 11:00:00,46.87,46.87,46.83,46.84,8950.0,26.7727,26.7727,26.7499,26.7556,8950.0
2015-09-21 11:30:00,46.86,46.86,46.79,46.82,30870.0,26.767,26.767,26.727,26.7441,30870.0
2015-09-21 12:00:00,46.8,46.82,46.79,46.82,10936.0,26.7327,26.7441,26.727,26.7441,10936.0
2015-09-21 12:30:00,46.82,46.83,46.79,46.79,2392.0,26.7441,26.7499,26.727,26.727,2392.0
2015-09-21 13:00:00,46.81,46.83,46.79,46.8,1370.0,26.7384,26.7499,26.727,26.7327,1370.0
2015-09-21 13:30:00,46.79,46.81,46.79,46.8,286.0,26.727,26.7384,26.727,26.7327,286.0
2015-09-21 14:00:00,46.79,46.81,46.79,46.8,1348.0,26.727,26.7384,26.727,26.7327,1348.0
2015-09-21 14:30:00,46.83,46.83,46.79,46.83,2192.0,26.7499,26.7499,26.727,26.7499,2192.0
2015-09-21 15:00:00,46.8,46.86,46.79,46.83,6302.0,26.7327,26.767,26.727,26.7499,6302.0
2015-09-21 15:30:00,46.8,46.86,46.79,46.8,1921.0,26.7327,26.767,26.727,26.7327,1921.0
2015-09-22 09:30:00,46.66,46.71,46.66,46.71,10871.0,26.6528,26.6813,26.6528,26.6813,10871.0
2015-09-22 10:00:00,46.72,46.73,46.66,46.69,11652.0,26.687,26.6927,26.6528,26.6699,11652.0
2015-09-22 10:30:00,46.7,46.71,46.66,46.68,1750.0,26.6756,26.6813,26.6528,26.6642,1750.0
2015-09-22 11:00:00,46.65,46.69,46.65,46.69,811.0,26.647,26.6699,26.647,26.6699,811.0
2015-09-22 11:30:00,46.64,46.68,46.63,46.65,3056.0,26.6413,26.6642,26.6356,26.647,3056.0
2015-09-22 12:00:00,46.65,46.68,46.63,46.64,1900.0,26.647,26.6642,26.6356,26.6413,1900.0
2015-09-22 12:30:00,46.66,46.69,46.61,46.62,79843.0,26.6528,26.6699,26.6242,26.6299,79843.0
2015-09-22 13:00:00,46.62,46.67,46.61,46.61,30494.0,26.6299,26.6585,26.6242,26.6242,30494.0
2015-09-22 13:30:00,46.63,46.68,46.62,46.68,1154.0,26.6356,26.6642,26.6299,26.6642,1154.0
2015-09-22 14:00:00,46.67,46.67,46.61,46.62,745.0,26.6585,26.6585,26.6242,26.6299,745.0
2015-09-22 14:30:00,46.64,46.65,46.61,46.61,3046.0,26.6413,26.647,26.6242,26.6242,3046.0
2015-09-22 15:00:00,46.64,46.65,46.61,46.64,429.0,26.6413,26.647,26.6242,26.6413,429.0
2015-09-22 15:30:00,46.64,46.66,46.62,46.62,1131.0,26.6413,26.6528,26.6299,26.6299,1131.0
2015-09-23 09:30:00,46.58,46.61,46.58,46.61,3096.0,26.6071,26.6242,26.6071,26.6242,3096.0
2015-09-23 10:00:00,46.64,46.71,46.55,46.71,9339.0,26.6413,26.6813,26.5899,26.6813,9339.0
2015-09-23 10:30:00,46.56,46.71,46.56,46.65,1036.0,26.5956,26.6813,26.5956,26.647,1036.0
2015-09-23 11:00:00,46.71,46.71,46.59,46.69,2501.0,26.6813,26.6813,26.6128,26.6699,2501.0
2015-09-23 11:30:00,46.69,46.69,46.59,46.59,28439.0,26.6699,26.6699,26.6128,26.6128,28439.0
2015-09-23 12:00:00,46.67,46.67,46.66,46.66,568.0,26.6585,26.6585,26.6528,26.6528,568.0
2015-09-23 12:30:00,46.61,46.67,46.6,46.6,10214.0,26.6242,26.6585,26.6185,26.6185,10214.0
2015-09-23 13:00:00,46.61,46.68,46.61,46.62,5132.0,26.6242,26.6642,26.6242,26.6299,5132.0
2015-09-23 13:30:00,46.64,46.64,46.59,46.62,8652.0,26.6413,26.6413,26.6128,26.6299,8652.0
2015-09-23 14:00:00,46.6,46.65,46.6,46.62,3322.0,26.6185,26.647,26.6185,26.6299,3322.0
2015-09-23 14:30:00,46.64,46.64,46.59,46.6,737.0,26.6413,26.6413,26.6128,26.6185,737.0
2015-09-23 15:00:00,46.6,46.71,46.59,46.7,24132.0,26.6185,26.6813,26.6128,26.6756,24132.0
2015-09-23 15:30:00,46.6,46.6,46.6,46.6,352.0,26.6185,26.6185,26.6185,26.6185,352.0
2015-09-24 09:30:00,46.52,46.58,46.43,46.43,18946.0,26.5728,26.6071,26.5214,26.5214,18946.0
2015-09-24 10:00:00,46.47,46.53,46.46,46.48,9954.0,26.5442,26.5785,26.5385,26.5499,9954.0
2015-09-24 10:30:00,46.46,46.49,46.4,46.4,6200.0,26.5385,26.5556,26.5042,26.5042,6200.0
2015-09-24 11:00:00,46.4,46.41,46.4,46.41,300.0,26.5042,26.51,26.5042,26.51,300.0
2015-09-24 11:30:00,46.41,46.43,46.41,46.43,1084.0,26.51,26.5214,26.51,26.5214,1084.0
2015-09-24 12:00:00,46.43,46.5,46.42,46.46,10294.0,26.5214,26.5614,26.5157,26.5385,10294.0
2015-09-24 12:30:00,46.5,46.55,46.41,46.49,65126.0,26.5614,26.5899,26.51,26.5556,65126.0
2015-09-24 13:00:00,46.45,46.51,46.45,46.49,1218.0,26.5328,26.5671,26.5328,26.5556,1218.0
2015-09-24 13:30:00,46.49,46.53,46.44,46.45,3072.0,26.5556,26.5785,26.5271,26.5328,3072.0
2015-09-24 14:00:00,46.54,46.54,46.42,46.5,1438.0,26.5842,26.5842,26.5157,26.5614,1438.0
2015-09-24 14:30:00,46.44,46.54,46.42,46.47,3255.0,26.5271,26.5842,26.5157,26.5442,3255.0
2015-09-24 15:00:00,46.47,46.54,46.46,46.54,7716.0,26.5442,26.5842,26.5385,26.5842,7716.0
2015-09-24 15:30:00,46.49,46.57,46.41,46.42,7867.0,26.5556,26.6013,26.51,26.5157,7867.0
2015-09-25 09:30:00,46.46,46.62,46.42,46.55,6381.0,26.5385,26.6299,26.5157,26.5899,6381.0
2015-09-25 10:00:00,46.54,46.55,46.46,46.46,516.0,26.5842,26.5899,26.5385,26.5385,516.0
2015-09-25 10:30:00,46.49,46.56,46.41,46.56,879.0,26.5556,26.5956,26.51,26.5956,879.0
2015-09-25 11:00:00,46.44,46.45,46.44,46.45,62991.0,26.5271,26.5328,26.5271,26.5328,62991.0
2015-09-25 11:30:00,46.55,46.57,46.43,46.47,1747.0,26.5899,26.6013,26.5214,26.5442,1747.0
2015-09-25 12:00:00,46.42,46.57,46.42,46.52,1268.0,26.5157,26.6013,26.5157,26.5728,1268.0
2015-09-25 12:30:00,46.52,46.53,46.52,46.52,196.0,26.5728,26.5785,26.5728,26.5728,196.0
2015-09-25 13:00:00,46.54,46.54,46.44,46.54,6122.0,26.5842,26.5842,26.5271,26.5842,6122.0
2015-09-25 13:30:00,46.42,46.53,46.41,46.51,5852.0,26.5157,26.5785,26.51,26.5671,5852.0
2015-09-25 14:00:00,46.46,46.55,46.37,46.55,6412.0,26.5385,26.5899,26.4871,26.5899,6412.0
2015-09-25 14:30:00,46.55,46.55,46.35,46.53,14210.0,26.5899,26.5899,26.4757,26.5785,14210.0
2015-09-25 15:00:00,46.43,46.51,46.38,46.47,10264.0,26.5214,26.5671,26.4928,26.5442,10264.0
2015-09-25 15:30:00,46.52,46.52,46.52,46.52,343.0,26.5728,26.5728,26.5728,26.5728,343.0
2015-09-28 09:30:00,46.26,46.29,46.19,46.27,7643.0,26.4243,26.4414,26.3843,26.43,7643.0
2015-09-28 10:00:00,46.19,46.22,46.04,46.12,21295.0,26.3843,26.4014,26.2986,26.3443,21295.0
2015-09-28 10:30:00,46.12,46.13,46.08,46.09,9408.0,26.3443,26.35,26.3215,26.3272,9408.0
2015-09-28 11:00:00,46.12,46.14,46.03,46.07,473479.0,26.3443,26.3557,26.2929,26.3157,473479.0
2015-09-28 11:30:00,46.05,46.09,46.05,46.09,1570.0,26.3043,26.3272,26.3043,26.3272,1570.0
2015-09-28 12:00:00,46.05,46.08,46.05,46.07,22196.0,26.3043,26.3215,26.3043,26.3157,22196.0
2015-09-28 12:30:00,46.09,46.09,45.96,45.98,52307.0,26.3272,26.3272,26.2529,26.2643,52307.0
2015-09-28 13:00:00,45.97,45.97,45.97,45.97,243.0,26.2586,26.2586,26.2586,26.2586,243.0
2015-09-28 13:30:00,46.05,46.08,46.01,46.01,1855.0,26.3043,26.3215,26.2815,26.2815,1855.0
2015-09-28 14:00:00,46.01,46.01,45.98,46.0,1198.0,26.2815,26.2815,26.2643,26.2758,1198.0
2015-09-28 14:30:00,45.98,46.01,45.92,45.92,6391.0,26.2643,26.2815,26.2301,26.2301,6391.0
2015-09-28 15:00:00,45.95,45.97,45.91,45.96,6330.0,26.2472,26.2586,26.2243,26.2529,6330.0
2015-09-28 15:30:00,45.96,46.15,45.87,45.98,26161.0,26.2529,26.3614,26.2015,26.2643,26161.0
2015-09-29 09:30:00,45.88,45.95,45.8,45.94,18721.0,26.2072,26.2472,26.1615,26.2415,18721.0
2015-09-29 10:00:00,45.94,45.95,45.89,45.94,7581.0,26.2415,26.2472,26.2129,26.2415,7581.0
2015-09-29 10:30:00,45.94,45.95,45.86,45.9,7229.0,26.2415,26.2472,26.1958,26.2186,7229.0
2015-09-29 11:00:00,45.9,45.93,45.82,45.9,314543.0,26.2186,26.2358,26.1729,26.2186,314543.0
2015-09-29 11:30:00,45.88,45.93,45.88,45.91,2734.0,26.2072,26.2358,26.2072,26.2243,2734.0
2015-09-29 12:00:00,45.93,45.93,45.87,45.87,1190.0,26.2358,26.2358,26.2015,26.2015,1190.0
2015-09-29 12:30:00,45.87,45.88,45.81,45.85,2057.0,26.2015,26.2072,26.1672,26.1901,2057.0
2015-09-29 13:00:00,45.81,45.85,45.8,45.82,12754.0,26.1672,26.1901,26.1615,26.1729,12754.0
2015-09-29 13:30:00,45.82,45.94,45.78,45.81,18183.0,26.1729,26.2415,26.1501,26.1672,18183.0
2015-09-29 14:00:00,45.83,45.93,45.82,45.93,1030.0,26.1786,26.2358,26.1729,26.2358,1030.0
2015-09-29 14:30:00,45.88,45.88,45.82,45.84,7712.0,26.2072,26.2072,26.1729,26.1844,7712.0
2015-09-29 15:00:00,45.83,45.9,45.81,45.85,51493.0,26.1786,26.2186,26.1672,26.1901,51493.0
2015-09-29 15:30:00,45.82,45.89,45.82,45.82,17513.0,26.1729,26.2129,26.1729,26.1729,17513.0
2015-09-30 09:30:00,45.93,46.05,45.93,46.01,5079.0,26.2358,26.3043,26.2358,26.2815,5079.0
2015-09-30 10:00:00,45.9,46.02,45.9,45.95,13288.0,26.2186,26.2872,26.2186,26.2472,13288.0
2015-09-30 10:30:00,46.02,46.02,45.9,45.93,4414.0,26.2872,26.2872,26.2186,26.2358,4414.0
2015-09-30 11:00:00,45.9,45.91,45.82,45.88,28741.0,26.2186,26.2243,26.1729,26.2072,28741.0
2015-09-30 11:30:00,45.86,45.88,45.81,45.85,40661.0,26.1958,26.2072,26.1672,26.1901,40661.0
2015-09-30 12:00:00,45.85,45.95,45.84,45.85,9228.0,26.1901,26.2472,26.1844,26.1901,9228.0
2015-09-30 12:30:00,45.85,45.89,45.84,45.85,10823.0,26.1901,26.2129,26.1844,26.1901,10823.0
2015-09-30 13:00:00,45.84,45.84,45.47,45.78,75294.0,26.1844,26.1844,25.973,26.1501,75294.0
2015-09-30 13:30:00,45.79,45.83,45.78,45.81,2008.0,26.1558,26.1786,26.1501,26.1672,2008.0
2015-09-30 14:00:00,45.85,45.9,45.8,45.86,3300.0,26.1901,26.2186,26.1615,26.1958,3300.0
2015-09-30 14:30:00,45.8,45.91,45.8,45.8,2525.0,26.1615,26.2243,26.1615,26.1615,2525.0
2015-09-30 15:00:00,45.79,45.85,45.79,45.8,17184.0,26.1558,26.1901,26.1558,26.1615,17184.0
2015-09-30 15:30:00,45.8,45.85,45.78,45.78,16318.0,26.1615,26.1901,26.1501,26.1501,16318.0
2015-10-01 09:30:00,45.54,45.66,45.54,45.66,4144.0,26.1364,26.2052,26.1364,26.2052,4144.0
2015-10-01 10:00:00,45.59,45.6,45.59,45.59,542.0,26.1651,26.1708,26.1651,26.1651,542.0
2015-10-01 10:30:00,45.57,45.63,45.57,45.63,1996.0,26.1536,26.188,26.1536,26.188,1996.0
2015-10-01 11:00:00,45.6,45.6,45.53,45.55,80065.0,26.1708,26.1708,26.1306,26.1421,80065.0
2015-10-01 11:30:00,45.58,45.64,45.49,45.53,43850.0,26.1593,26.1938,26.1077,26.1306,43850.0
2015-10-01 12:00:00,45.5,45.6,45.49,45.51,15334.0,26.1134,26.1708,26.1077,26.1191,15334.0
2015-10-01 12:30:00,45.53,45.54,45.5,45.52,8042.0,26.1306,26.1364,26.1134,26.1249,8042.0
2015-10-01 13:00:00,45.51,45.55,45.51,45.52,3173.0,26.1191,26.1421,26.1191,26.1249,3173.0
2015-10-01 13:30:00,45.53,45.56,45.52,45.54,41546.0,26.1306,26.1478,26.1249,26.1364,41546.0
2015-10-01 14:00:00,45.54,45.69,45.52,45.61,135268.0,26.1364,26.2225,26.1249,26.1765,135268.0
2015-10-01 14:30:00,45.55,45.56,45.55,45.55,351.0,26.1421,26.1478,26.1421,26.1421,351.0
2015-10-01 15:00:00,45.72,45.73,45.57,45.73,6440.0,26.2397,26.2454,26.1536,26.2454,6440.0
2015-10-01 15:30:00,45.64,45.67,45.61,45.61,852.0,26.1938,26.211,26.1765,26.1765,852.0
2015-10-02 09:30:00,45.44,45.48,45.36,45.44,7778.0,26.079,26.1019,26.0331,26.079,7778.0
2015-10-02 10:00:00,45.43,45.44,45.38,45.42,830.0,26.0732,26.079,26.0445,26.0675,830.0
2015-10-02 10:30:00,45.42,45.42,45.4,45.4,227.0,26.0675,26.0675,26.056,26.056,227.0
2015-10-02 11:00:00,45.47,45.52,45.41,45.46,77537.0,26.0962,26.1249,26.0618,26.0905,77537.0
2015-10-02 11:30:00,45.47,45.49,45.38,45.38,44589.0,26.0962,26.1077,26.0445,26.0445,44589.0
2015-10-02 12:00:00,45.41,45.47,45.4,45.43,87359.0,26.0618,26.0962,26.056,26.0732,87359.0
2015-10-02 12:30:00,45.47,45.47,45.45,45.47,30800.0,26.0962,26.0962,26.0847,26.0962,30800.0
2015-10-02 13:00:00,45.49,45.53,45.47,45.49,7522.0,26.1077,26.1306,26.0962,26.1077,7522.0
2015-10-02 13:30:00,45.52,45.53,45.49,45.51,1948.0,26.1249,26.1306,26.1077,26.1191,1948.0
2015-10-02 14:00:00,45.51,45.52,45.46,45.48,1306.0,26.1191,26.1249,26.0905,26.1019,1306.0
2015-10-02 14:30:00,45.49,45.49,45.45,45.45,288.0,26.1077,26.1077,26.0847,26.0847,288.0
2015-10-02 15:00:00,45.49,45.55,45.47,45.52,17385.0,26.1077,26.1421,26.0962,26.1249,17385.0
2015-10-02 15:30:00,45.49,45.55,45.46,45.46,14353.0,26.1077,26.1421,26.0905,26.0905,14353.0
2015-10-05 09:30:00,45.65,45.65,45.53,45.6,8158.0,26.1995,26.1995,26.1306,26.1708,8158.0
2015-10-05 10:00:00,45.66,45.72,45.64,45.66,2832.0,26.2052,26.2397,26.1938,26.2052,2832.0
2015-10-05 10:30:00,45.68,45.69,45.67,45.67,307.0,26.2167,26.2225,26.211,26.211,307.0
2015-10-05 11:00:00,45.66,45.71,45.64,45.64,26889.0,26.2052,26.2339,26.1938,26.1938,26889.0
2015-10-05 11:30:00,45.69,45.69,45.64,45.67,1202.0,26.2225,26.2225,26.1938,26.211,1202.0
2015-10-05 12:00:00,45.64,45.67,45.64,45.64,2490.0,26.1938,26.211,26.1938,26.1938,2490.0
2015-10-05 12:30:00,45.64,45.67,45.62,45.63,2335.0,26.1938,26.211,26.1823,26.188,2335.0
2015-10-05 13:00:00,45.7,45.71,45.64,45.7,24499.0,26.2282,26.2339,26.1938,26.2282,24499.0
2015-10-05 13:30:00,45.69,45.71,45.63,45.7,44535.0,26.2225,26.2339,26.188,26.2282,44535.0
2015-10-05 14:00:00,45.7,45.74,45.68,45.74,45058.0,26.2282,26.2511,26.2167,26.2511,45058.0
2015-10-05 14:30:00,45.74,45.79,45.73,45.78,47655.0,26.2511,26.2798,26.2454,26.2741,47655.0
2015-10-05 15:00:00,45.77,45.78,45.75,45.76,4642.0,26.2684,26.2741,26.2569,26.2626,4642.0
2015-10-05 15:30:00,45.77,45.78,45.71,45.71,5907.0,26.2684,26.2741,26.2339,26.2339,5907.0
2015-10-06 09:30:00,45.8,45.83,45.79,45.83,2893.0,26.2856,26.3028,26.2798,26.3028,2893.0
2015-10-06 10:00:00,45.8,45.84,45.79,45.81,4804.0,26.2856,26.3085,26.2798,26.2913,4804.0
2015-10-06 10:30:00,45.76,45.8,45.75,45.76,852.0,26.2626,26.2856,26.2569,26.2626,852.0
2015-10-06 11:00:00,45.75,45.82,45.75,45.79,47630.0,26.2569,26.2971,26.2569,26.2798,47630.0
2015-10-06 11:30:00,45.78,45.84,45.77,45.78,24748.0,26.2741,26.3085,26.2684,26.2741,24748.0
2015-10-06 12:00:00,45.8,45.84,45.75,45.8,7126.0,26.2856,26.3085,26.2569,26.2856,7126.0
2015-10-06 12:30:00,45.79,45.85,45.75,45.84,5940.0,26.2798,26.3143,26.2569,26.3085,5940.0
2015-10-06 13:00:00,45.8,45.84,45.77,45.79,54447.0,26.2856,26.3085,26.2684,26.2798,54447.0
2015-10-06 13:30:00,45.76,45.84,45.76,45.8,1504.0,26.2626,26.3085,26.2626,26.2856,1504.0
2015-10-06 14:00:00,45.79,45.85,45.75,45.82,50746.0,26.2798,26.3143,26.2569,26.2971,50746.0
2015-10-06 14:30:00,45.82,45.9,45.81,45.83,31154.0,26.2971,26.343,26.2913,26.3028,31154.0
2015-10-06 15:00:00,45.82,45.86,45.79,45.79,4337.0,26.2971,26.32,26.2798,26.2798,4337.0
2015-10-06 15:30:00,45.82,45.94,45.81,45.89,17218.0,26.2971,26.3659,26.2913,26.3372,17218.0
2015-10-07 09:30:00,46.14,46.27,46.04,46.27,168922.0,26.4807,26.5553,26.4233,26.5553,168922.0
2015-10-07 10:00:00,46.16,46.31,46.16,46.23,78431.0,26.4922,26.5783,26.4922,26.5324,78431.0
2015-10-07 10:30:00,46.23,46.3,46.23,46.24,655.0,26.5324,26.5725,26.5324,26.5381,655.0
2015-10-07 11:00:00,46.23,46.3,46.23,46.29,29895.0,26.5324,26.5725,26.5324,26.5668,29895.0
2015-10-07 11:30:00,46.23,46.3,46.23,46.23,424.0,26.5324,26.5725,26.5324,26.5324,424.0
2015-10-07 12:00:00,46.23,46.32,46.23,46.31,30198.0,26.5324,26.584,26.5324,26.5783,30198.0
2015-10-07 12:30:00,46.23,46.23,46.23,46.23,100.0,26.5324,26.5324,26.5324,26.5324,100.0
2015-10-07 13:00:00,46.3,46.3,46.17,46.22,2785.0,26.5725,26.5725,26.4979,26.5266,2785.0
2015-10-07 13:30:00,46.29,46.38,46.22,46.38,27871.0,26.5668,26.6185,26.5266,26.6185,27871.0
2015-10-07 14:00:00,46.33,46.4,46.27,46.27,9576.0,26.5898,26.6299,26.5553,26.5553,9576.0
2015-10-07 14:30:00,46.39,46.4,46.27,46.28,1034.0,26.6242,26.6299,26.5553,26.5611,1034.0
2015-10-07 15:00:00,46.27,46.39,46.27,46.33,2509.0,26.5553,26.6242,26.5553,26.5898,2509.0
2015-10-07 15:30:00,46.31,46.35,46.27,46.33,2620.0,26.5783,26.6012,26.5553,26.5898,2620.0
2015-10-08 09:30:00,46.36,46.36,46.18,46.31,3213.0,26.607,26.607,26.5037,26.5783,3213.0
2015-10-08 10:00:00,46.31,46.32,46.26,46.28,2437.0,26.5783,26.584,26.5496,26.5611,2437.0
2015-10-08 10:30:00,46.3,46.33,46.3,46.32,1191.0,26.5725,26.5898,26.5725,26.584,1191.0
2015-10-08 11:00:00,46.28,46.29,46.27,46.27,29671.0,26.5611,26.5668,26.5553,26.5553,29671.0
2015-10-08 11:30:00,46.3,46.3,46.24,46.27,2076.0,26.5725,26.5725,26.5381,26.5553,2076.0
2015-10-08 12:00:00,46.27,46.33,46.24,46.24,3911.0,26.5553,26.5898,26.5381,26.5381,3911.0
2015-10-08 12:30:00,46.23,46.3,46.23,46.3,2549.0,26.5324,26.5725,26.5324,26.5725,2549.0
2015-10-08 13:00:00,46.29,46.3,46.24,46.27,17914.0,26.5668,26.5725,26.5381,26.5553,17914.0
2015-10-08 13:30:00,46.23,46.31,46.23,46.31,3347.0,26.5324,26.5783,26.5324,26.5783,3347.0
2015-10-08 14:00:00,46.33,46.33,46.23,46.33,1942.0,26.5898,26.5898,26.5324,26.5898,1942.0
2015-10-08 14:30:00,46.24,46.33,46.24,46.31,3250.0,26.5381,26.5898,26.5381,26.5783,3250.0
2015-10-08 15:00:00,46.32,46.4,46.3,46.39,68908.0,26.584,26.6299,26.5725,26.6242,68908.0
2015-10-08 15:30:00,46.36,46.39,46.33,46.33,1137.0,26.607,26.6242,26.5898,26.5898,1137.0
2015-10-09 09:30:00,46.53,46.53,46.46,46.5,19693.0,26.7045,26.7045,26.6644,26.6873,19693.0
2015-10-09 10:00:00,46.54,46.54,46.53,46.54,346.0,26.7103,26.7103,26.7045,26.7103,346.0
2015-10-09 10:30:00,46.5,46.51,46.47,46.48,540.0,26.6873,26.6931,26.6701,26.6759,540.0
2015-10-09 11:00:00,46.46,46.55,46.42,46.55,47921.0,26.6644,26.716,26.6414,26.716,47921.0
2015-10-09 11:30:00,46.53,46.53,46.46,46.47,12191.0,26.7045,26.7045,26.6644,26.6701,12191.0
2015-10-09 12:00:00,46.5,46.52,46.43,46.44,2087.0,26.6873,26.6988,26.6472,26.6529,2087.0
2015-10-09 12:30:00,46.46,46.46,46.39,46.4,3237.0,26.6644,26.6644,26.6242,26.6299,3237.0
2015-10-09 13:00:00,46.51,46.52,46.4,46.45,3584.0,26.6931,26.6988,26.6299,26.6586,3584.0
2015-10-09 13:30:00,46.48,46.48,46.4,46.44,456.0,26.6759,26.6759,26.6299,26.6529,456.0
2015-10-09 14:00:00,46.48,46.5,46.48,46.49,526.0,26.6759,26.6873,26.6759,26.6816,526.0
2015-10-09 14:30:00,46.37,46.47,46.36,46.39,2855.0,26.6127,26.6701,26.607,26.6242,2855.0
2015-10-09 15:00:00,46.35,46.44,46.34,46.43,15186.0,26.6012,26.6529,26.5955,26.6472,15186.0
2015-10-09 15:30:00,46.44,46.49,46.41,46.49,7566.0,26.6529,26.6816,26.6357,26.6816,7566.0
2015-10-12 09:30:00,46.52,46.58,46.33,46.51,10228.0,26.6988,26.7332,26.5898,26.6931,10228.0
2015-10-12 10:00:00,46.51,46.54,46.35,46.44,42724.0,26.6931,26.7103,26.6012,26.6529,42724.0
2015-10-12 10:30:00,46.43,46.43,46.38,46.38,920.0,26.6472,26.6472,26.6185,26.6185,920.0
2015-10-12 11:00:00,46.47,46.47,46.38,46.39,871.0,26.6701,26.6701,26.6185,26.6242,871.0
2015-10-12 11:30:00,46.45,46.52,46.38,46.49,52115.0,26.6586,26.6988,26.6185,26.6816,52115.0
2015-10-12 12:00:00,46.4,46.49,46.37,46.47,20982.0,26.6299,26.6816,26.6127,26.6701,20982.0
2015-10-12 12:30:00,46.44,46.55,46.44,46.53,7217.0,26.6529,26.716,26.6529,26.7045,7217.0
2015-10-12 13:00:00,46.53,46.54,46.44,46.44,5290.0,26.7045,26.7103,26.6529,26.6529,5290.0
2015-10-12 13:30:00,46.45,46.48,46.45,46.47,1780.0,26.6586,26.6759,26.6586,26.6701,1780.0
2015-10-12 14:00:00,46.48,46.49,46.48,46.48,425.0,26.6759,26.6816,26.6759,26.6759,425.0
2015-10-12 14:30:00,46.46,46.51,46.46,46.48,1490.0,26.6644,26.6931,26.6644,26.6759,1490.0
2015-10-12 15:00:00,46.46,46.52,46.43,46.52,20555.0,26.6644,26.6988,26.6472,26.6988,20555.0
2015-10-12 15:30:00,46.52,46.53,46.46,46.5,6571.0,26.6988,26.7045,26.6644,26.6873,6571.0
2015-10-13 09:30:00,46.32,46.42,46.32,46.42,1520.0,26.584,26.6414,26.584,26.6414,1520.0
2015-10-13 10:00:00,46.4,46.4,46.38,46.38,481.0,26.6299,26.6299,26.6185,26.6185,481.0
2015-10-13 10:30:00,46.42,46.47,46.41,46.47,623.0,26.6414,26.6701,26.6357,26.6701,623.0
2015-10-13 11:00:00,46.44,46.47,46.43,46.43,16487.0,26.6529,26.6701,26.6472,26.6472,16487.0
2015-10-13 11:30:00,46.42,46.46,46.42,46.46,1369.0,26.6414,26.6644,26.6414,26.6644,1369.0
2015-10-13 12:00:00,46.46,46.46,46.46,46.46,0.0,26.6644,26.6644,26.6644,26.6644,0.0
2015-10-13 12:30:00,46.41,46.45,46.41,46.42,2277.0,26.6357,26.6586,26.6357,26.6414,2277.0
2015-10-13 13:00:00,46.41,46.46,46.35,46.4,52500.0,26.6357,26.6644,26.6012,26.6299,52500.0
2015-10-13 13:30:00,46.37,46.45,46.37,46.38,35646.0,26.6127,26.6586,26.6127,26.6185,35646.0
2015-10-13 14:00:00,46.37,46.39,46.35,46.35,1587.0,26.6127,26.6242,26.6012,26.6012,1587.0
2015-10-13 14:30:00,46.41,46.44,46.35,46.37,10078.0,26.6357,26.6529,26.6012,26.6127,10078.0
2015-10-13 15:00:00,46.41,46.43,46.36,46.38,7968.0,26.6357,26.6472,26.607,26.6185,7968.0
2015-10-13 15:30:00,46.44,46.44,46.35,46.35,2092.0,26.6529,26.6529,26.6012,26.6012,2092.0
2015-10-14 09:30:00,46.32,46.43,46.32,46.38,18857.0,26.584,26.6472,26.584,26.6185,18857.0
2015-10-14 10:00:00,46.4,46.4,46.34,46.36,15653.0,26.6299,26.6299,26.5955,26.607,15653.0
2015-10-14 10:30:00,46.34,46.36,46.34,46.36,18304.0,26.5955,26.607,26.5955,26.607,18304.0
2015-10-14 11:00:00,46.34,46.34,46.3,46.32,2684.0,26.5955,26.5955,26.5725,26.584,2684.0
2015-10-14 11:30:00,46.33,46.35,46.33,46.35,2340.0,26.5898,26.6012,26.5898,26.6012,2340.0
2015-10-14 12:00:00,46.34,46.35,46.32,46.34,34953.0,26.5955,26.6012,26.584,26.5955,34953.0
2015-10-14 12:30:00,46.39,46.4,46.39,46.39,162.0,26.6242,26.6299,26.6242,26.6242,162.0
2015-10-14 13:00:00,46.33,46.4,46.32,46.36,1792.0,26.5898,26.6299,26.584,26.607,1792.0
2015-10-14 13:30:00,46.37,46.39,46.37,46.39,326.0,26.6127,26.6242,26.6127,26.6242,326.0
2015-10-14 14:00:00,46.35,46.36,46.3,46.3,20955.0,26.6012,26.607,26.5725,26.5725,20955.0
2015-10-14 14:30:00,46.36,46.36,46.27,46.3,17989.0,26.607,26.607,26.5553,26.5725,17989.0
2015-10-14 15:00:00,46.29,46.37,46.27,46.33,40189.0,26.5668,26.6127,26.5553,26.5898,40189.0
2015-10-14 15:30:00,46.36,46.36,46.26,46.32,1959.0,26.607,26.607,26.5496,26.584,1959.0
2015-10-15 09:30:00,46.25,46.27,46.19,46.19,13585.0,26.5438,26.5553,26.5094,26.5094,13585.0
2015-10-15 10:00:00,46.24,46.26,46.19,46.2,16164.0,26.5381,26.5496,26.5094,26.5152,16164.0
2015-10-15 10:30:00,46.18,46.38,46.13,46.31,36444.0,26.5037,26.6185,26.475,26.5783,36444.0
2015-10-15 11:00:00,46.25,46.4,46.16,46.27,75205.0,26.5438,26.6299,26.4922,26.5553,75205.0
2015-10-15 11:30:00,46.27,46.27,46.24,46.24,13089.0,26.5553,26.5553,26.5381,26.5381,13089.0
2015-10-15 12:00:00,46.28,46.29,46.18,46.18,2732.0,26.5611,26.5668,26.5037,26.5037,2732.0
2015-10-15 12:30:00,46.27,46.29,46.19,46.19,1252.0,26.5553,26.5668,26.5094,26.5094,1252.0
2015-10-15 13:00:00,46.23,46.24,46.23,46.23,205.0,26.5324,26.5381,26.5324,26.5324,205.0
2015-10-15 13:30:00,46.25,46.32,46.23,46.24,7629.0,26.5438,26.584,26.5324,26.5381,7629.0
2015-10-15 14:00:00,46.25,46.35,46.24,46.31,1933.0,26.5438,26.6012,26.5381,26.5783,1933.0
2015-10-15 14:30:00,46.26,46.3,46.26,46.27,1262.0,26.5496,26.5725,26.5496,26.5553,1262.0
2015-10-15 15:00:00,46.34,46.35,46.26,46.31,4351.0,26.5955,26.6012,26.5496,26.5783,4351.0
2015-10-15 15:30:00,46.29,46.36,46.26,46.28,3396.0,26.5668,26.607,26.5496,26.5611,3396.0
2015-10-16 09:30:00,46.4,46.4,46.32,46.38,20106.0,26.6299,26.6299,26.584,26.6185,20106.0
2015-10-16 10:00:00,46.38,46.39,46.35,46.38,2421.0,26.6185,26.6242,26.6012,26.6185,2421.0
2015-10-16 10:30:00,46.43,46.43,46.35,46.42,3045.0,26.6472,26.6472,26.6012,26.6414,3045.0
2015-10-16 11:00:00,46.38,46.42,46.36,46.4,16233.0,26.6185,26.6414,26.607,26.6299,16233.0
2015-10-16 11:30:00,46.4,46.43,46.4,46.43,36749.0,26.6299,26.6472,26.6299,26.6472,36749.0
2015-10-16 12:00:00,46.41,46.41,46.37,46.37,58571.0,26.6357,26.6357,26.6127,26.6127,58571.0
2015-10-16 12:30:00,46.39,46.42,46.38,46.42,1215.0,26.6242,26.6414,26.6185,26.6414,1215.0
2015-10-16 13:00:00,46.34,46.41,46.34,46.41,2857.0,26.5955,26.6357,26.5955,26.6357,2857.0
2015-10-16 13:30:00,46.34,46.34,46.34,46.34,436.0,26.5955,26.5955,26.5955,26.5955,436.0
2015-10-16 14:00:00,46.41,46.41,46.38,46.4,762.0,26.6357,26.6357,26.6185,26.6299,762.0
2015-10-16 14:30:00,46.34,46.41,46.34,46.38,5442.0,26.5955,26.6357,26.5955,26.6185,5442.0
2015-10-16 15:00:00,46.4,46.45,46.34,46.38,6180.0,26.6299,26.6586,26.5955,26.6185,6180.0
2015-10-16 15:30:00,46.41,46.52,46.35,46.36,45974.0,26.6357,26.6988,26.6012,26.607,45974.0
2015-10-19 09:30:00,46.45,46.45,46.44,46.45,540.0,26.6586,26.6586,26.6529,26.6586,540.0
2015-10-19 10:00:00,46.44,46.46,46.36,46.4,16675.0,26.6529,26.6644,26.607,26.6299,16675.0
2015-10-19 10:30:00,46.39,46.47,46.39,46.45,37204.0,26.6242,26.6701,26.6242,26.6586,37204.0
2015-10-19 11:00:00,46.46,46.49,46.46,46.46,39066.0,26.6644,26.6816,26.6644,26.6644,39066.0
2015-10-19 11:30:00,46.47,46.53,46.46,46.52,10805.0,26.6701,26.7045,26.6644,26.6988,10805.0
2015-10-19 12:00:00,46.52,46.52,46.43,46.49,9291.0,26.6988,26.6988,26.6472,26.6816,9291.0
2015-10-19 12:30:00,46.52,46.52,46.51,46.52,7759.0,26.6988,26.6988,26.6931,26.6988,7759.0
2015-10-19 13:00:00,46.52,46.52,46.48,46.51,7870.0,26.6988,26.6988,26.6759,26.6931,7870.0
2015-10-19 13:30:00,46.51,46.51,46.41,46.5,11439.0,26.6931,26.6931,26.6357,26.6873,11439.0
2015-10-19 14:00:00,46.5,46.51,46.5,46.5,10139.0,26.6873,26.6931,26.6873,26.6873,10139.0
2015-10-19 14:30:00,46.5,46.52,46.5,46.51,14594.0,26.6873,26.6988,26.6873,26.6931,14594.0
2015-10-19 15:00:00,46.51,46.55,46.37,46.54,12112.0,26.6931,26.716,26.6127,26.7103,12112.0
2015-10-19 15:30:00,46.54,46.58,46.5,46.58,8400.0,26.7103,26.7332,26.6873,26.7332,8400.0
2015-10-20 09:30:00,46.5,46.52,46.46,46.52,4393.0,26.6873,26.6988,26.6644,26.6988,4393.0
2015-10-20 10:00:00,46.48,46.51,46.47,46.51,747.0,26.6759,26.6931,26.6701,26.6931,747.0
2015-10-20 10:30:00,46.52,46.56,46.49,46.49,2384.0,26.6988,26.7218,26.6816,26.6816,2384.0
2015-10-20 11:00:00,46.45,46.56,46.44,46.52,30298.0,26.6586,26.7218,26.6529,26.6988,30298.0
2015-10-20 11:30:00,46.46,46.55,46.44,46.46,1795.0,26.6644,26.716,26.6529,26.6644,1795.0
2015-10-20 12:00:00,46.54,46.56,46.44,46.47,2691.0,26.7103,26.7218,26.6529,26.6701,2691.0
2015-10-20 12:30:00,46.53,46.53,46.42,46.42,232.0,26.7045,26.7045,26.6414,26.6414,232.0
2015-10-20 13:00:00,46.52,46.55,46.47,46.51,1582.0,26.6988,26.716,26.6701,26.6931,1582.0
2015-10-20 13:30:00,46.41,46.51,46.41,46.5,1148.0,26.6357,26.6931,26.6357,26.6873,1148.0
2015-10-20 14:00:00,46.39,46.4,46.39,46.39,111.0,26.6242,26.6299,26.6242,26.6242,111.0
2015-10-20 14:30:00,46.57,46.58,46.42,46.57,3209.0,26.7275,26.7332,26.6414,26.7275,3209.0
2015-10-20 15:00:00,46.58,46.58,46.43,46.48,4316.0,26.7332,26.7332,26.6472,26.6759,4316.0
2015-10-20 15:30:00,46.58,46.63,46.44,46.62,12197.0,26.7332,26.7619,26.6529,26.7562,12197.0
2015-10-21 09:30:00,46.69,46.7,46.65,46.7,5112.0,26.7964,26.8021,26.7734,26.8021,5112.0
2015-10-21 10:00:00,46.68,46.74,46.6,46.7,206808.0,26.7906,26.8251,26.7447,26.8021,206808.0
2015-10-21 10:30:00,46.64,46.71,46.63,46.65,77217.0,26.7677,26.8079,26.7619,26.7734,77217.0
2015-10-21 11:00:00,46.65,46.68,46.62,46.65,34969.0,26.7734,26.7906,26.7562,26.7734,34969.0
2015-10-21 11:30:00,46.65,46.69,46.65,46.68,5620.0,26.7734,26.7964,26.7734,26.7906,5620.0
2015-10-21 12:00:00,46.69,46.69,46.67,46.67,2045.0,26.7964,26.7964,26.7849,26.7849,2045.0
2015-10-21 12:30:00,46.69,46.69,46.68,46.68,666.0,26.7964,26.7964,26.7906,26.7906,666.0
2015-10-21 13:00:00,46.65,46.65,46.61,46.63,1383.0,26.7734,26.7734,26.7505,26.7619,1383.0
2015-10-21 13:30:00,46.62,46.64,46.55,46.64,1646.0,26.7562,26.7677,26.716,26.7677,1646.0
2015-10-21 14:00:00,46.58,46.58,46.57,46.58,171.0,26.7332,26.7332,26.7275,26.7332,171.0
2015-10-21 14:30:00,46.55,46.6,46.54,46.6,1847.0,26.716,26.7447,26.7103,26.7447,1847.0
2015-10-21 15:00:00,46.62,46.66,46.54,46.66,16402.0,26.7562,26.7792,26.7103,26.7792,16402.0
2015-10-21 15:30:00,46.68,46.75,46.61,46.61,151954.0,26.7906,26.8308,26.7505,26.7505,151954.0
2015-10-22 09:30:00,46.69,46.7,46.61,46.69,3049.0,26.7964,26.8021,26.7505,26.7964,3049.0
2015-10-22 10:00:00,46.69,46.74,46.55,46.58,2415.0,26.7964,26.8251,26.716,26.7332,2415.0
2015-10-22 10:30:00,46.72,46.72,46.6,46.68,1300.0,26.8136,26.8136,26.7447,26.7906,1300.0
2015-10-22 11:00:00,46.64,46.7,46.52,46.7,39911.0,26.7677,26.8021,26.6988,26.8021,39911.0
2015-10-22 11:30:00,46.52,46.7,46.52,46.7,2705.0,26.6988,26.8021,26.6988,26.8021,2705.0
2015-10-22 12:00:00,46.5,46.65,46.5,46.65,2238.0,26.6873,26.7734,26.6873,26.7734,2238.0
2015-10-22 12:30:00,46.64,46.64,46.56,46.63,745.0,26.7677,26.7677,26.7218,26.7619,745.0
2015-10-22 13:00:00,46.59,46.59,46.59,46.59,332.0,26.739,26.739,26.739,26.739,332.0
2015-10-22 13:30:00,46.54,46.61,46.54,46.57,2261.0,26.7103,26.7505,26.7103,26.7275,2261.0
2015-10-22 14:00:00,46.54,46.61,46.54,46.59,2646.0,26.7103,26.7505,26.7103,26.739,2646.0
2015-10-22 14:30:00,46.59,46.63,46.54,46.62,7284.0,26.739,26.7619,26.7103,26.7562,7284.0
2015-10-22 15:00:00,46.63,46.73,46.57,46.7,17694.0,26.7619,26.8193,26.7275,26.8021,17694.0
2015-10-22 15:30:00,46.72,46.72,46.64,46.68,2194.0,26.8136,26.8136,26.7677,26.7906,2194.0
2015-10-23 09:30:00,46.73,46.79,46.71,46.71,5724.0,26.8193,26.8538,26.8079,26.8079,5724.0
2015-10-23 10:00:00,46.76,46.81,46.75,46.8,2390.0,26.8365,26.8652,26.8308,26.8595,2390.0
2015-10-23 10:30:00,46.74,46.85,46.72,46.75,3194.0,26.8251,26.8882,26.8136,26.8308,3194.0
2015-10-23 11:00:00,46.74,46.76,46.62,46.62,24165.0,26.8251,26.8365,26.7562,26.7562,24165.0
2015-10-23 11:30:00,46.64,46.81,46.62,46.62,852.0,26.7677,26.8652,26.7562,26.7562,852.0
2015-10-23 12:00:00,46.79,46.81,46.69,46.7,526.0,26.8538,26.8652,26.7964,26.8021,526.0
2015-10-23 12:30:00,46.7,46.82,46.64,46.65,582.0,26.8021,26.871,26.7677,26.7734,582.0
2015-10-23 13:00:00,46.73,46.75,46.66,46.71,8488.0,26.8193,26.8308,26.7792,26.8079,8488.0
2015-10-23 13:30:00,46.76,46.79,46.69,46.77,1574.0,26.8365,26.8538,26.7964,26.8423,1574.0
2015-10-23 14:00:00,46.77,46.78,46.67,46.67,14266.0,26.8423,26.848,26.7849,26.7849,14266.0
2015-10-23 14:30:00,46.8,46.81,46.79,46.79,1300.0,26.8595,26.8652,26.8538,26.8538,1300.0
2015-10-23 15:00:00,46.81,46.81,46.7,46.71,47716.0,26.8652,26.8652,26.8021,26.8079,47716.0
2015-10-23 15:30:00,46.7,46.8,46.65,46.79,65607.0,26.8021,26.8595,26.7734,26.8538,65607.0
2015-10-26 09:30:00,46.76,46.76,46.63,46.63,6410.0,26.8365,26.8365,26.7619,26.7619,6410.0
2015-10-26 10:00:00,46.64,46.74,46.64,46.74,831.0,26.7677,26.8251,26.7677,26.8251,831.0
2015-10-26 10:30:00,46.7,46.74,46.66,46.71,3816.0,26.8021,26.8251,26.7792,26.8079,3816.0
2015-10-26 11:00:00,46.69,46.75,46.62,46.72,29873.0,26.7964,26.8308,26.7562,26.8136,29873.0
2015-10-26 11:30:00,46.73,46.73,46.67,46.72,2163.0,26.8193,26.8193,26.7849,26.8136,2163.0
2015-10-26 12:00:00,46.68,46.72,46.68,46.7,502.0,26.7906,26.8136,26.7906,26.8021,502.0
2015-10-26 12:30:00,46.7,46.74,46.7,46.74,1190.0,26.8021,26.8251,26.8021,26.8251,1190.0
2015-10-26 13:00:00,46.72,46.74,46.67,46.74,3932.0,26.8136,26.8251,26.7849,26.8251,3932.0
2015-10-26 13:30:00,46.67,46.67,46.67,46.67,100.0,26.7849,26.7849,26.7849,26.7849,100.0
2015-10-26 14:00:00,46.69,46.71,46.67,46.71,1410.0,26.7964,26.8079,26.7849,26.8079,1410.0
2015-10-26 14:30:00,46.67,46.72,46.67,46.71,1875.0,26.7849,26.8136,26.7849,26.8079,1875.0
2015-10-26 15:00:00,46.72,46.73,46.67,46.72,27672.0,26.8136,26.8193,26.7849,26.8136,27672.0
2015-10-26 15:30:00,46.72,46.74,46.71,46.74,16865.0,26.8136,26.8251,26.8079,26.8251,16865.0
2015-10-27 09:30:00,46.64,46.66,46.55,46.66,10439.0,26.7677,26.7792,26.716,26.7792,10439.0
2015-10-27 10:00:00,46.66,46.66,46.55,46.6,5715.0,26.7792,26.7792,26.716,26.7447,5715.0
2015-10-27 10:30:00,46.55,46.69,46.54,46.61,31660.0,26.716,26.7964,26.7103,26.7505,31660.0
2015-10-27 11:00:00,46.64,46.7,46.6,46.67,44131.0,26.7677,26.8021,26.7447,26.7849,44131.0
2015-10-27 11:30:00,46.68,46.68,46.63,46.65,2288.0,26.7906,26.7906,26.7619,26.7734,2288.0
2015-10-27 12:00:00,46.65,46.66,46.64,46.65,2239.0,26.7734,26.7792,26.7677,26.7734,2239.0
2015-10-27 12:30:00,46.62,46.66,46.61,46.66,1191.0,26.7562,26.7792,26.7505,26.7792,1191.0
2015-10-27 13:00:00,46.62,46.66,46.56,46.61,6722.0,26.7562,26.7792,26.7218,26.7505,6722.0
2015-10-27 13:30:00,46.59,46.65,46.58,46.58,1515.0,26.739,26.7734,26.7332,26.7332,1515.0
2015-10-27 14:00:00,46.64,46.65,46.5,46.59,3126.0,26.7677,26.7734,26.6873,26.739,3126.0
2015-10-27 14:30:00,46.54,46.66,46.54,46.62,13598.0,26.7103,26.7792,26.7103,26.7562,13598.0
2015-10-27 15:00:00,46.59,46.63,46.58,46.62,6605.0,26.739,26.7619,26.7332,26.7562,6605.0
2015-10-27 15:30:00,46.66,46.67,46.59,46.66,14216.0,26.7792,26.7849,26.739,26.7792,14216.0
2015-10-28 09:30:00,46.61,46.64,46.58,46.64,5669.0,26.7505,26.7677,26.7332,26.7677,5669.0
2015-10-28 10:00:00,46.63,46.71,46.63,46.71,8900.0,26.7619,26.8079,26.7619,26.8079,8900.0
2015-10-28 10:30:00,46.64,46.65,46.57,46.65,1999.0,26.7677,26.7734,26.7275,26.7734,1999.0
2015-10-28 11:00:00,46.63,46.68,46.63,46.63,939.0,26.7619,26.7906,26.7619,26.7619,939.0
2015-10-28 11:30:00,46.62,46.73,46.62,46.69,500.0,26.7562,26.8193,26.7562,26.7964,500.0
2015-10-28 12:00:00,46.64,46.75,46.64,46.65,1886.0,26.7677,26.8308,26.7677,26.7734,1886.0
2015-10-28 12:30:00,46.74,46.74,46.74,46.74,30642.0,26.8251,26.8251,26.8251,26.8251,30642.0
2015-10-28 13:00:00,46.76,46.77,46.72,46.77,4030.0,26.8365,26.8423,26.8136,26.8423,4030.0
2015-10-28 13:30:00,46.66,46.75,46.66,46.72,18556.0,26.7792,26.8308,26.7792,26.8136,18556.0
2015-10-28 14:00:00,46.67,46.67,46.57,46.62,915.0,26.7849,26.7849,26.7275,26.7562,915.0
2015-10-28 14:30:00,46.62,46.68,46.51,46.59,11255.0,26.7562,26.7906,26.6931,26.739,11255.0
2015-10-28 15:00:00,46.55,46.72,46.54,46.65,7100.0,26.716,26.8136,26.7103,26.7734,7100.0
2015-10-28 15:30:00,46.75,46.76,46.59,46.76,5241.0,26.8308,26.8365,26.739,26.8365,5241.0
2015-10-29 09:30:00,46.73,46.74,46.69,46.7,11060.0,26.8193,26.8251,26.7964,26.8021,11060.0
2015-10-29 10:00:00,46.73,46.75,46.68,46.75,3113.0,26.8193,26.8308,26.7906,26.8308,3113.0
2015-10-29 10:30:00,46.69,46.71,46.68,46.71,665.0,26.7964,26.8079,26.7906,26.8079,665.0
2015-10-29 11:00:00,46.7,46.71,46.67,46.69,52247.0,26.8021,26.8079,26.7849,26.7964,52247.0
2015-10-29 11:30:00,46.7,46.7,46.68,46.68,2062.0,26.8021,26.8021,26.7906,26.7906,2062.0
2015-10-29 12:00:00,46.7,46.72,46.7,46.71,2800.0,26.8021,26.8136,26.8021,26.8079,2800.0
2015-10-29 12:30:00,46.72,46.72,46.68,46.7,2778.0,26.8136,26.8136,26.7906,26.8021,2778.0
2015-10-29 13:00:00,46.7,46.72,46.69,46.69,4273.0,26.8021,26.8136,26.7964,26.7964,4273.0
2015-10-29 13:30:00,46.71,46.71,46.69,46.71,3314.0,26.8079,26.8079,26.7964,26.8079,3314.0
2015-10-29 14:00:00,46.71,46.72,46.6,46.66,12394.0,26.8079,26.8136,26.7447,26.7792,12394.0
2015-10-29 14:30:00,46.67,46.67,46.65,46.65,3873.0,26.7849,26.7849,26.7734,26.7734,3873.0
2015-10-29 15:00:00,46.69,46.73,46.67,46.71,44991.0,26.7964,26.8193,26.7849,26.8079,44991.0
2015-10-29 15:30:00,46.71,46.84,46.65,46.66,12031.0,26.8079,26.8825,26.7734,26.7792,12031.0
2015-10-30 09:30:00,46.6,46.7,46.56,46.68,8774.0,26.7447,26.8021,26.7218,26.7906,8774.0
2015-10-30 10:00:00,46.63,46.66,46.62,46.66,820.0,26.7619,26.7792,26.7562,26.7792,820.0
2015-10-30 10:30:00,46.59,46.64,46.59,46.63,1178.0,26.739,26.7677,26.739,26.7619,1178.0
2015-10-30 11:00:00,46.6,46.66,46.59,46.6,1006.0,26.7447,26.7792,26.739,26.7447,1006.0
2015-10-30 11:30:00,46.66,46.69,46.63,46.68,40757.0,26.7792,26.7964,26.7619,26.7906,40757.0
2015-10-30 12:00:00,46.65,46.73,46.65,46.72,3580.0,26.7734,26.8193,26.7734,26.8136,3580.0
2015-10-30 12:30:00,46.71,46.75,46.67,46.75,8852.0,26.8079,26.8308,26.7849,26.8308,8852.0
2015-10-30 13:00:00,46.69,46.75,46.68,46.75,1997.0,26.7964,26.8308,26.7906,26.8308,1997.0
2015-10-30 13:30:00,46.75,46.75,46.66,46.66,2240.0,26.8308,26.8308,26.7792,26.7792,2240.0
2015-10-30 14:00:00,46.69,46.7,46.65,46.65,338.0,26.7964,26.8021,26.7734,26.7734,338.0
2015-10-30 14:30:00,46.67,46.73,46.64,46.72,4043.0,26.7849,26.8193,26.7677,26.8136,4043.0
2015-10-30 15:00:00,46.66,46.71,46.64,46.71,11130.0,26.7792,26.8079,26.7677,26.8079,11130.0
2015-10-30 15:30:00,46.72,46.72,46.62,46.66,14501.0,26.8136,26.8136,26.7562,26.7792,14501.0
2015-11-02 09:30:00,46.47,46.5,46.44,46.46,4174.0,26.7893,26.8065,26.772,26.7835,4174.0
2015-11-02 10:00:00,46.54,46.54,46.49,46.51,6877.0,26.8296,26.8296,26.8008,26.8123,6877.0
2015-11-02 10:30:00,46.51,46.54,46.5,46.52,11835.0,26.8123,26.8296,26.8065,26.8181,11835.0
2015-11-02 11:00:00,46.53,46.53,46.5,46.51,36094.0,26.8238,26.8238,26.8065,26.8123,36094.0
2015-11-02 11:30:00,46.51,46.53,46.48,46.49,4773.0,26.8123,26.8238,26.795,26.8008,4773.0
2015-11-02 12:00:00,46.55,46.55,46.51,46.51,4211.0,26.8354,26.8354,26.8123,26.8123,4211.0
2015-11-02 12:30:00,46.54,46.56,46.49,46.54,11126.0,26.8296,26.8411,26.8008,26.8296,11126.0
2015-11-02 13:00:00,46.51,46.56,46.5,46.5,19883.0,26.8123,26.8411,26.8065,26.8065,19883.0
2015-11-02 13:30:00,46.51,46.51,46.48,46.49,343.0,26.8123,26.8123,26.795,26.8008,343.0
2015-11-02 14:00:00,46.51,46.56,46.46,46.48,34726.0,26.8123,26.8411,26.7835,26.795,34726.0
2015-11-02 14:30:00,46.5,46.53,46.46,46.5,16963.0,26.8065,26.8238,26.7835,26.8065,16963.0
2015-11-02 15:00:00,46.56,46.56,46.5,46.5,18370.0,26.8411,26.8411,26.8065,26.8065,18370.0
2015-11-02 15:30:00,46.52,46.54,46.45,46.53,1662.0,26.8181,26.8296,26.7777,26.8238,1662.0
2015-11-03 09:30:00,46.6,46.6,46.52,46.54,5014.0,26.8642,26.8642,26.8181,26.8296,5014.0
2015-11-03 10:00:00,46.5,46.56,46.5,46.56,774.0,26.8065,26.8411,26.8065,26.8411,774.0
2015-11-03 10:30:00,46.55,46.57,46.49,46.56,9999.0,26.8354,26.8469,26.8008,26.8411,9999.0
2015-11-03 11:00:00,46.56,46.58,46.49,46.57,56925.0,26.8411,26.8527,26.8008,26.8469,56925.0
2015-11-03 11:30:00,46.55,46.55,46.49,46.52,11336.0,26.8354,26.8354,26.8008,26.8181,11336.0
2015-11-03 12:00:00,46.5,46.53,46.48,46.49,28982.0,26.8065,26.8238,26.795,26.8008,28982.0
2015-11-03 12:30:00,46.51,46.53,46.47,46.51,21375.0,26.8123,26.8238,26.7893,26.8123,21375.0
2015-11-03 13:00:00,46.52,46.53,46.5,46.5,39658.0,26.8181,26.8238,26.8065,26.8065,39658.0
2015-11-03 13:30:00,46.5,46.51,46.46,46.46,958.0,26.8065,26.8123,26.7835,26.7835,958.0
2015-11-03 14:00:00,46.5,46.51,46.48,46.51,2945.0,26.8065,26.8123,26.795,26.8123,2945.0
2015-11-03 14:30:00,46.47,46.6,46.47,46.59,33618.0,26.7893,26.8642,26.7893,26.8584,33618.0
2015-11-03 15:00:00,46.58,46.69,46.56,46.64,1967920.0,26.8527,26.9161,26.8411,26.8873,1967920.0
2015-11-03 15:30:00,46.65,46.65,46.6,46.62,3334.0,26.893,26.893,26.8642,26.8757,3334.0
2015-11-04 09:30:00,46.62,46.63,46.48,46.63,2590.0,26.8757,26.8815,26.795,26.8815,2590.0
2015-11-04 10:00:00,46.53,46.62,46.52,46.62,1258.0,26.8238,26.8757,26.8181,26.8757,1258.0
2015-11-04 10:30:00,46.5,46.56,46.5,46.55,5226.0,26.8065,26.8411,26.8065,26.8354,5226.0
2015-11-04 11:00:00,46.56,46.61,46.51,46.53,43681.0,26.8411,26.87,26.8123,26.8238,43681.0
2015-11-04 11:30:00,46.53,46.62,46.53,46.62,35036.0,26.8238,26.8757,26.8238,26.8757,35036.0
2015-11-04 12:00:00,46.6,46.62,46.58,46.58,1337.0,26.8642,26.8757,26.8527,26.8527,1337.0
2015-11-04 12:30:00,46.58,46.59,46.57,46.59,771.0,26.8527,26.8584,26.8469,26.8584,771.0
2015-11-04 13:00:00,46.61,46.61,46.57,46.58,1622.0,26.87,26.87,26.8469,26.8527,1622.0
2015-11-04 13:30:00,46.57,46.57,46.5,46.57,3659.0,26.8469,26.8469,26.8065,26.8469,3659.0
2015-11-04 14:00:00,46.55,46.6,46.53,46.56,2306.0,26.8354,26.8642,26.8238,26.8411,2306.0
2015-11-04 14:30:00,46.53,46.63,46.5,46.61,31398.0,26.8238,26.8815,26.8065,26.87,31398.0
2015-11-04 15:00:00,46.61,46.61,46.56,46.57,2116.0,26.87,26.87,26.8411,26.8469,2116.0
2015-11-04 15:30:00,46.61,46.61,46.5,46.59,4985.0,26.87,26.87,26.8065,26.8584,4985.0
2015-11-05 09:30:00,46.57,46.6,46.56,46.57,5408.0,26.8469,26.8642,26.8411,26.8469,5408.0
2015-11-05 10:00:00,46.58,46.61,46.51,46.54,5142.0,26.8527,26.87,26.8123,26.8296,5142.0
2015-11-05 10:30:00,46.53,46.53,46.5,46.5,3498.0,26.8238,26.8238,26.8065,26.8065,3498.0
2015-11-05 11:00:00,46.49,46.51,46.49,46.51,1952.0,26.8008,26.8123,26.8008,26.8123,1952.0
2015-11-05 11:30:00,46.5,46.56,46.48,46.54,52255.0,26.8065,26.8411,26.795,26.8296,52255.0
2015-11-05 12:00:00,46.55,46.55,46.49,46.49,2746.0,26.8354,26.8354,26.8008,26.8008,2746.0
2015-11-05 12:30:00,46.55,46.57,46.53,46.54,2780.0,26.8354,26.8469,26.8238,26.8296,2780.0
2015-11-05 13:00:00,46.53,46.57,46.5,46.55,18557.0,26.8238,26.8469,26.8065,26.8354,18557.0
2015-11-05 13:30:00,46.55,46.56,46.52,46.54,5173.0,26.8354,26.8411,26.8181,26.8296,5173.0
2015-11-05 14:00:00,46.56,46.56,46.51,46.53,10609.0,26.8411,26.8411,26.8123,26.8238,10609.0
2015-11-05 14:30:00,46.49,46.54,46.48,46.52,5499.0,26.8008,26.8296,26.795,26.8181,5499.0
2015-11-05 15:00:00,46.54,46.57,46.51,46.57,5055.0,26.8296,26.8469,26.8123,26.8469,5055.0
2015-11-05 15:30:00,46.57,46.58,46.51,46.54,7273.0,26.8469,26.8527,26.8123,26.8296,7273.0
2015-11-06 09:30:00,46.39,46.39,46.14,46.15,8626.0,26.7431,26.7431,26.599,26.6048,8626.0
2015-11-06 10:00:00,46.19,46.26,46.14,46.2,2919.0,26.6278,26.6682,26.599,26.6336,2919.0
2015-11-06 10:30:00,46.19,46.27,46.19,46.27,2081.0,26.6278,26.674,26.6278,26.674,2081.0
2015-11-06 11:00:00,46.26,46.27,46.14,46.18,39563.0,26.6682,26.674,26.599,26.6221,39563.0
2015-11-06 11:30:00,46.18,46.27,46.12,46.13,9758.0,26.6221,26.674,26.5875,26.5932,9758.0
2015-11-06 12:00:00,46.26,46.31,46.25,46.25,3342.0,26.6682,26.697,26.6624,26.6624,3342.0
2015-11-06 12:30:00,46.26,46.31,46.12,46.3,6818.0,26.6682,26.697,26.5875,26.6912,6818.0
2015-11-06 13:00:00,46.27,46.28,46.17,46.28,6244.0,26.674,26.6797,26.6163,26.6797,6244.0
2015-11-06 13:30:00,46.29,46.3,46.15,46.25,5626.0,26.6855,26.6912,26.6048,26.6624,5626.0
2015-11-06 14:00:00,46.27,46.29,46.26,46.29,429.0,26.674,26.6855,26.6682,26.6855,429.0
2015-11-06 14:30:00,46.28,46.34,46.24,46.28,12601.0,26.6797,26.7143,26.6567,26.6797,12601.0
2015-11-06 15:00:00,46.33,46.35,46.29,46.33,2575.0,26.7085,26.7201,26.6855,26.7085,2575.0
2015-11-06 15:30:00,46.34,46.36,46.27,46.34,3709.0,26.7143,26.7258,26.674,26.7143,3709.0
2015-11-09 09:30:00,46.38,46.38,46.1,46.19,11584.0,26.7374,26.7374,26.576,26.6278,11584.0
2015-11-09 10:00:00,46.25,46.25,46.14,46.14,3755.0,26.6624,26.6624,26.599,26.599,3755.0
2015-11-09 10:30:00,46.18,46.24,46.11,46.16,5047.0,26.6221,26.6567,26.5817,26.6105,5047.0
2015-11-09 11:00:00,46.19,46.21,46.12,46.16,7993.0,26.6278,26.6394,26.5875,26.6105,7993.0
2015-11-09 11:30:00,46.13,46.2,46.1,46.15,2179.0,26.5932,26.6336,26.576,26.6048,2179.0
2015-11-09 12:00:00,46.14,46.22,46.14,46.21,14343.0,26.599,26.6451,26.599,26.6394,14343.0
2015-11-09 12:30:00,46.23,46.24,46.19,46.19,1379.0,26.6509,26.6567,26.6278,26.6278,1379.0
2015-11-09 13:00:00,46.23,46.24,46.17,46.23,10745.0,26.6509,26.6567,26.6163,26.6509,10745.0
2015-11-09 13:30:00,46.24,46.25,46.21,46.24,4821.0,26.6567,26.6624,26.6394,26.6567,4821.0
2015-11-09 14:00:00,46.24,46.26,46.19,46.19,4621.0,26.6567,26.6682,26.6278,26.6278,4621.0
2015-11-09 14:30:00,46.22,46.22,46.18,46.2,12779.0,26.6451,26.6451,26.6221,26.6336,12779.0
2015-11-09 15:00:00,46.2,46.21,46.13,46.2,16668.0,26.6336,26.6394,26.5932,26.6336,16668.0
2015-11-09 15:30:00,46.21,46.23,46.11,46.19,107831.0,26.6394,26.6509,26.5817,26.6278,107831.0
2015-11-10 09:30:00,46.2,46.2,46.05,46.15,4934.0,26.6336,26.6336,26.5471,26.6048,4934.0
2015-11-10 10:00:00,46.16,46.19,46.07,46.11,4433.0,26.6105,26.6278,26.5587,26.5817,4433.0
2015-11-10 10:30:00,46.05,46.1,45.97,46.1,19005.0,26.5471,26.576,26.501,26.576,19005.0
2015-11-10 11:00:00,46.08,46.11,46.02,46.02,123036.0,26.5644,26.5817,26.5298,26.5298,123036.0
2015-11-10 11:30:00,46.05,46.07,46.02,46.07,18979.0,26.5471,26.5587,26.5298,26.5587,18979.0
2015-11-10 12:00:00,46.06,46.09,46.03,46.03,12274.0,26.5529,26.5702,26.5356,26.5356,12274.0
2015-11-10 12:30:00,46.06,46.07,46.02,46.04,12507.0,26.5529,26.5587,26.5298,26.5414,12507.0
2015-11-10 13:00:00,46.06,46.09,46.03,46.08,27798.0,26.5529,26.5702,26.5356,26.5644,27798.0
2015-11-10 13:30:00,46.07,46.08,46.07,46.07,1029.0,26.5587,26.5644,26.5587,26.5587,1029.0
2015-11-10 14:00:00,46.09,46.11,46.06,46.06,15053.0,26.5702,26.5817,26.5529,26.5529,15053.0
2015-11-10 14:30:00,46.1,46.1,46.06,46.09,1391.0,26.576,26.576,26.5529,26.5702,1391.0
2015-11-10 15:00:00,46.06,46.13,46.06,46.12,10504.0,26.5529,26.5932,26.5529,26.5875,10504.0
2015-11-10 15:30:00,46.08,46.14,46.08,46.1,2607.0,26.5644,26.599,26.5644,26.576,2607.0
2015-11-11 09:30:00,46.15,46.15,46.05,46.06,4826.0,26.6048,26.6048,26.5471,26.5529,4826.0
2015-11-11 10:00:00,46.07,46.07,46.01,46.01,3294.0,26.5587,26.5587,26.5241,26.5241,3294.0
2015-11-11 10:30:00,46.09,46.1,46.02,46.02,710.0,26.5702,26.576,26.5298,26.5298,710.0
2015-11-11 11:00:00,46.1,46.11,46.09,46.09,1078.0,26.576,26.5817,26.5702,26.5702,1078.0
2015-11-11 11:30:00,46.06,46.08,46.06,46.07,3168.0,26.5529,26.5644,26.5529,26.5587,3168.0
2015-11-11 12:00:00,46.07,46.13,46.05,46.12,2416.0,26.5587,26.5932,26.5471,26.5875,2416.0
2015-11-11 12:30:00,46.09,46.14,46.03,46.13,36957.0,26.5702,26.599,26.5356,26.5932,36957.0
2015-11-11 13:00:00,46.08,46.11,46.08,46.1,2172.0,26.5644,26.5817,26.5644,26.576,2172.0
2015-11-11 13:30:00,46.1,46.12,46.06,46.06,2484.0,26.576,26.5875,26.5529,26.5529,2484.0
2015-11-11 14:00:00,46.12,46.12,46.05,46.08,419.0,26.5875,26.5875,26.5471,26.5644,419.0
2015-11-11 14:30:00,46.11,46.12,46.05,46.07,2691.0,26.5817,26.5875,26.5471,26.5587,2691.0
2015-11-11 15:00:00,46.08,46.11,46.05,46.08,19585.0,26.5644,26.5817,26.5471,26.5644,19585.0
2015-11-11 15:30:00,46.09,46.11,46.04,46.1,15703.0,26.5702,26.5817,26.5414,26.576,15703.0
2015-11-12 09:30:00,46.03,46.03,45.89,45.89,2936.0,26.5356,26.5356,26.4549,26.4549,2936.0
2015-11-12 10:00:00,45.92,45.92,45.92,45.92,147.0,26.4722,26.4722,26.4722,26.4722,147.0
2015-11-12 10:30:00,45.9,45.98,45.9,45.97,4007.0,26.4607,26.5068,26.4607,26.501,4007.0
2015-11-12 11:00:00,45.99,46.08,45.97,45.98,77597.0,26.5125,26.5644,26.501,26.5068,77597.0
2015-11-12 11:30:00,46.0,46.0,45.98,45.98,1891.0,26.5183,26.5183,26.5068,26.5068,1891.0
2015-11-12 12:00:00,45.99,46.0,45.96,45.97,969.0,26.5125,26.5183,26.4952,26.501,969.0
2015-11-12 12:30:00,45.94,46.03,45.94,46.02,2284.0,26.4837,26.5356,26.4837,26.5298,2284.0
2015-11-12 13:00:00,46.02,46.02,45.95,45.99,4164.0,26.5298,26.5298,26.4895,26.5125,4164.0
2015-11-12 13:30:00,45.99,45.99,45.97,45.97,3400.0,26.5125,26.5125,26.501,26.501,3400.0
2015-11-12 14:00:00,45.96,45.97,45.94,45.96,1681.0,26.4952,26.501,26.4837,26.4952,1681.0
2015-11-12 14:30:00,45.96,45.97,45.92,45.93,13306.0,26.4952,26.501,26.4722,26.4779,13306.0
2015-11-12 15:00:00,45.91,45.95,45.9,45.95,9455.0,26.4664,26.4895,26.4607,26.4895,9455.0
2015-11-12 15:30:00,45.93,45.95,45.91,45.93,87467.0,26.4779,26.4895,26.4664,26.4779,87467.0
2015-11-13 09:30:00,45.9,45.91,45.83,45.88,13594.0,26.4607,26.4664,26.4203,26.4491,13594.0
2015-11-13 10:00:00,45.83,45.86,45.82,45.85,12927.0,26.4203,26.4376,26.4145,26.4318,12927.0
2015-11-13 10:30:00,45.83,45.87,45.83,45.87,21500.0,26.4203,26.4434,26.4203,26.4434,21500.0
2015-11-13 11:00:00,45.89,45.96,45.86,45.91,31400.0,26.4549,26.4952,26.4376,26.4664,31400.0
2015-11-13 11:30:00,45.9,45.95,45.88,45.93,30661.0,26.4607,26.4895,26.4491,26.4779,30661.0
2015-11-13 12:00:00,45.98,45.99,45.9,45.92,56725.0,26.5068,26.5125,26.4607,26.4722,56725.0
2015-11-13 12:30:00,45.91,45.96,45.87,45.9,67067.0,26.4664,26.4952,26.4434,26.4607,67067.0
2015-11-13 13:00:00,45.94,45.96,45.85,45.92,88427.0,26.4837,26.4952,26.4318,26.4722,88427.0
2015-11-13 13:30:00,45.93,45.93,45.82,45.9,53605.0,26.4779,26.4779,26.4145,26.4607,53605.0
2015-11-13 14:00:00,45.86,45.9,45.86,45.9,1957.0,26.4376,26.4607,26.4376,26.4607,1957.0
2015-11-13 14:30:00,45.86,45.92,45.86,45.89,19043.0,26.4376,26.4722,26.4376,26.4549,19043.0
2015-11-13 15:00:00,45.87,45.88,45.84,45.87,25758.0,26.4434,26.4491,26.4261,26.4434,25758.0
2015-11-13 15:30:00,45.86,45.94,45.84,45.86,6326.0,26.4376,26.4837,26.4261,26.4376,6326.0
2015-11-16 09:30:00,45.92,45.94,45.83,45.85,23485.0,26.4722,26.4837,26.4203,26.4318,23485.0
2015-11-16 10:00:00,45.89,45.89,45.79,45.84,54010.0,26.4549,26.4549,26.3972,26.4261,54010.0
2015-11-16 10:30:00,45.86,45.9,45.85,45.9,1676.0,26.4376,26.4607,26.4318,26.4607,1676.0
2015-11-16 11:00:00,45.9,45.9,45.75,45.79,34341.0,26.4607,26.4607,26.3742,26.3972,34341.0
2015-11-16 11:30:00,45.78,45.82,45.78,45.8,38156.0,26.3915,26.4145,26.3915,26.403,38156.0
2015-11-16 12:00:00,45.81,45.85,45.81,45.82,6595.0,26.4088,26.4318,26.4088,26.4145,6595.0
2015-11-16 12:30:00,45.81,45.88,45.81,45.82,2400.0,26.4088,26.4491,26.4088,26.4145,2400.0
2015-11-16 13:00:00,45.82,45.94,45.82,45.88,36141.0,26.4145,26.4837,26.4145,26.4491,36141.0
2015-11-16 13:30:00,45.9,45.93,45.88,45.88,2631.0,26.4607,26.4779,26.4491,26.4491,2631.0
2015-11-16 14:00:00,45.93,45.94,45.86,45.87,1380.0,26.4779,26.4837,26.4376,26.4434,1380.0
2015-11-16 14:30:00,45.87,45.95,45.86,45.94,4149.0,26.4434,26.4895,26.4376,26.4837,4149.0
2015-11-16 15:00:00,45.92,45.95,45.87,45.89,16205.0,26.4722,26.4895,26.4434,26.4549,16205.0
2015-11-16 15:30:00,45.91,45.97,45.89,45.89,14766.0,26.4664,26.501,26.4549,26.4549,14766.0
2015-11-17 09:30:00,45.97,46.03,45.92,45.94,20783.0,26.501,26.5356,26.4722,26.4837,20783.0
2015-11-17 10:00:00,45.94,46.02,45.9,45.94,26935.0,26.4837,26.5298,26.4607,26.4837,26935.0
2015-11-17 10:30:00,45.94,46.07,45.94,46.06,426.0,26.4837,26.5587,26.4837,26.5529,426.0
2015-11-17 11:00:00,46.05,46.05,45.98,46.0,33389.0,26.5471,26.5471,26.5068,26.5183,33389.0
2015-11-17 11:30:00,46.0,46.05,46.0,46.05,20238.0,26.5183,26.5471,26.5183,26.5471,20238.0
2015-11-17 12:00:00,46.04,46.08,45.99,45.99,55323.0,26.5414,26.5644,26.5125,26.5125,55323.0
2015-11-17 12:30:00,46.0,46.0,45.93,45.97,8431.0,26.5183,26.5183,26.4779,26.501,8431.0
2015-11-17 13:00:00,45.96,46.0,45.93,45.96,28101.0,26.4952,26.5183,26.4779,26.4952,28101.0
2015-11-17 13:30:00,45.95,45.97,45.92,45.96,24940.0,26.4895,26.501,26.4722,26.4952,24940.0
2015-11-17 14:00:00,45.95,45.99,45.94,45.99,1037.0,26.4895,26.5125,26.4837,26.5125,1037.0
2015-11-17 14:30:00,45.95,45.96,45.91,45.95,13122.0,26.4895,26.4952,26.4664,26.4895,13122.0
2015-11-17 15:00:00,45.95,45.96,45.87,45.91,20159.0,26.4895,26.4952,26.4434,26.4664,20159.0
2015-11-17 15:30:00,45.88,45.98,45.88,45.89,3659.0,26.4491,26.5068,26.4491,26.4549,3659.0
2015-11-18 09:30:00,46.0,46.0,45.93,45.96,3549.0,26.5183,26.5183,26.4779,26.4952,3549.0
2015-11-18 10:00:00,45.97,45.99,45.94,45.96,24924.0,26.501,26.5125,26.4837,26.4952,24924.0
2015-11-18 10:30:00,45.92,45.95,45.92,45.93,2342.0,26.4722,26.4895,26.4722,26.4779,2342.0
2015-11-18 11:00:00,45.93,45.98,45.92,45.94,3320.0,26.4779,26.5068,26.4722,26.4837,3320.0
2015-11-18 11:30:00,45.93,45.98,45.93,45.97,43843.0,26.4779,26.5068,26.4779,26.501,43843.0
2015-11-18 12:00:00,45.96,45.96,45.95,45.95,4595.0,26.4952,26.4952,26.4895,26.4895,4595.0
2015-11-18 12:30:00,45.98,45.98,45.97,45.98,500.0,26.5068,26.5068,26.501,26.5068,500.0
2015-11-18 13:00:00,45.95,45.97,45.95,45.95,35171.0,26.4895,26.501,26.4895,26.4895,35171.0
2015-11-18 13:30:00,45.96,45.98,45.94,45.97,2583.0,26.4952,26.5068,26.4837,26.501,2583.0
2015-11-18 14:00:00,45.96,46.01,45.82,46.01,2991.0,26.4952,26.5241,26.4145,26.5241,2991.0
2015-11-18 14:30:00,45.94,46.02,45.88,45.95,67644.0,26.4837,26.5298,26.4491,26.4895,67644.0
2015-11-18 15:00:00,45.88,45.98,45.88,45.91,16384.0,26.4491,26.5068,26.4491,26.4664,16384.0
2015-11-18 15:30:00,45.9,46.02,45.89,46.01,6941.0,26.4607,26.5298,26.4549,26.5241,6941.0
2015-11-19 09:30:00,45.95,45.96,45.9,45.92,7990.0,26.4895,26.4952,26.4607,26.4722,7990.0
2015-11-19 10:00:00,45.93,45.93,45.72,45.82,41477.0,26.4779,26.4779,26.3569,26.4145,41477.0
2015-11-19 10:30:00,45.84,45.89,45.83,45.88,1450.0,26.4261,26.4549,26.4203,26.4491,1450.0
2015-11-19 11:00:00,45.81,45.84,45.71,45.76,3474.0,26.4088,26.4261,26.3511,26.3799,3474.0
2015-11-19 11:30:00,45.71,45.88,45.71,45.72,90236.0,26.3511,26.4491,26.3511,26.3569,90236.0
2015-11-19 12:00:00,45.7,45.87,45.69,45.83,4529.0,26.3454,26.4434,26.3396,26.4203,4529.0
2015-11-19 12:30:00,45.76,45.8,45.76,45.8,297.0,26.3799,26.403,26.3799,26.403,297.0
2015-11-19 13:00:00,45.85,45.92,45.71,45.8,44974.0,26.4318,26.4722,26.3511,26.403,44974.0
2015-11-19 13:30:00,45.88,45.88,45.79,45.79,1842.0,26.4491,26.4491,26.3972,26.3972,1842.0
2015-11-19 14:00:00,45.7,45.77,45.7,45.77,1347.0,26.3454,26.3857,26.3454,26.3857,1347.0
2015-11-19 14:30:00,45.81,45.87,45.73,45.76,22733.0,26.4088,26.4434,26.3627,26.3799,22733.0
2015-11-19 15:00:00,45.76,45.82,45.68,45.73,5992.0,26.3799,26.4145,26.3338,26.3627,5992.0
2015-11-19 15:30:00,45.73,45.8,45.68,45.68,3565.0,26.3627,26.403,26.3338,26.3338,3565.0
2015-11-20 09:30:00,45.75,45.82,45.7,45.71,24522.0,26.3742,26.4145,26.3454,26.3511,24522.0
2015-11-20 10:00:00,45.68,45.8,45.68,45.76,4850.0,26.3338,26.403,26.3338,26.3799,4850.0
2015-11-20 10:30:00,45.77,45.78,45.69,45.71,22967.0,26.3857,26.3915,26.3396,26.3511,22967.0
2015-11-20 11:00:00,45.77,45.78,45.71,45.75,35041.0,26.3857,26.3915,26.3511,26.3742,35041.0
2015-11-20 11:30:00,45.72,45.74,45.72,45.74,2342.0,26.3569,26.3684,26.3569,26.3684,2342.0
2015-11-20 12:00:00,45.74,45.76,45.73,45.74,4735.0,26.3684,26.3799,26.3627,26.3684,4735.0
2015-11-20 12:30:00,45.76,45.77,45.72,45.73,2701.0,26.3799,26.3857,26.3569,26.3627,2701.0
2015-11-20 13:00:00,45.74,45.76,45.7,45.74,6304.0,26.3684,26.3799,26.3454,26.3684,6304.0
2015-11-20 13:30:00,45.73,45.76,45.72,45.74,2254.0,26.3627,26.3799,26.3569,26.3684,2254.0
2015-11-20 14:00:00,45.76,45.84,45.71,45.74,8523.0,26.3799,26.4261,26.3511,26.3684,8523.0
2015-11-20 14:30:00,45.74,45.76,45.73,45.74,16724.0,26.3684,26.3799,26.3627,26.3684,16724.0
2015-11-20 15:00:00,45.73,45.74,45.63,45.73,55476.0,26.3627,26.3684,26.305,26.3627,55476.0
2015-11-20 15:30:00,45.69,45.73,45.66,45.67,20436.0,26.3396,26.3627,26.3223,26.3281,20436.0
2015-11-23 09:30:00,45.66,45.68,45.6,45.65,43486.0,26.3223,26.3338,26.2877,26.3165,43486.0
2015-11-23 10:00:00,45.66,45.7,45.65,45.68,2879.0,26.3223,26.3454,26.3165,26.3338,2879.0
2015-11-23 10:30:00,45.65,45.7,45.64,45.67,6223.0,26.3165,26.3454,26.3108,26.3281,6223.0
2015-11-23 11:00:00,45.67,45.69,45.63,45.69,38400.0,26.3281,26.3396,26.305,26.3396,38400.0
2015-11-23 11:30:00,45.68,45.68,45.65,45.67,55644.0,26.3338,26.3338,26.3165,26.3281,55644.0
2015-11-23 12:00:00,45.67,45.68,45.64,45.66,9300.0,26.3281,26.3338,26.3108,26.3223,9300.0
2015-11-23 12:30:00,45.66,45.67,45.63,45.64,9791.0,26.3223,26.3281,26.305,26.3108,9791.0
2015-11-23 13:00:00,45.65,45.65,45.61,45.64,11923.0,26.3165,26.3165,26.2935,26.3108,11923.0
2015-11-23 13:30:00,45.64,45.69,45.63,45.69,8853.0,26.3108,26.3396,26.305,26.3396,8853.0
2015-11-23 14:00:00,45.69,45.69,45.63,45.63,21456.0,26.3396,26.3396,26.305,26.305,21456.0
2015-11-23 14:30:00,45.61,45.68,45.61,45.66,26112.0,26.2935,26.3338,26.2935,26.3223,26112.0
2015-11-23 15:00:00,45.66,45.67,45.63,45.66,13297.0,26.3223,26.3281,26.305,26.3223,13297.0
2015-11-23 15:30:00,45.66,45.69,45.61,45.61,32367.0,26.3223,26.3396,26.2935,26.2935,32367.0
2015-11-24 09:30:00,45.65,45.69,45.6,45.63,37175.0,26.3165,26.3396,26.2877,26.305,37175.0
2015-11-24 10:00:00,45.63,45.64,45.58,45.6,46976.0,26.305,26.3108,26.2762,26.2877,46976.0
2015-11-24 10:30:00,45.58,45.59,45.53,45.56,29643.0,26.2762,26.2819,26.2474,26.2646,29643.0
2015-11-24 11:00:00,45.58,45.59,45.53,45.56,11729.0,26.2762,26.2819,26.2474,26.2646,11729.0
2015-11-24 11:30:00,45.57,45.66,45.57,45.6,81823.0,26.2704,26.3223,26.2704,26.2877,81823.0
2015-11-24 12:00:00,45.61,45.63,45.58,45.59,3089.0,26.2935,26.305,26.2762,26.2819,3089.0
2015-11-24 12:30:00,45.59,45.62,45.57,45.62,10154.0,26.2819,26.2992,26.2704,26.2992,10154.0
2015-11-24 13:00:00,45.62,45.64,45.6,45.61,47876.0,26.2992,26.3108,26.2877,26.2935,47876.0
2015-11-24 13:30:00,45.62,45.64,45.61,45.62,4010.0,26.2992,26.3108,26.2935,26.2992,4010.0
2015-11-24 14:00:00,45.63,45.64,45.6,45.61,1448.0,26.305,26.3108,26.2877,26.2935,1448.0
2015-11-24 14:30:00,45.62,45.63,45.57,45.61,15127.0,26.2992,26.305,26.2704,26.2935,15127.0
2015-11-24 15:00:00,45.61,45.67,45.59,45.64,41743.0,26.2935,26.3281,26.2819,26.3108,41743.0
2015-11-24 15:30:00,45.64,45.66,45.61,45.61,9931.0,26.3108,26.3223,26.2935,26.2935,9931.0
2015-11-25 09:30:00,45.7,45.7,45.61,45.61,5015.0,26.3454,26.3454,26.2935,26.2935,5015.0
2015-11-25 10:00:00,45.6,45.63,45.58,45.62,12999.0,26.2877,26.305,26.2762,26.2992,12999.0
2015-11-25 10:30:00,45.61,45.61,45.57,45.6,19175.0,26.2935,26.2935,26.2704,26.2877,19175.0
2015-11-25 11:00:00,45.6,45.62,45.51,45.61,7512.0,26.2877,26.2992,26.2358,26.2935,7512.0
2015-11-25 11:30:00,45.61,45.61,45.59,45.6,1055.0,26.2935,26.2935,26.2819,26.2877,1055.0
2015-11-25 12:00:00,45.58,45.67,45.58,45.64,63612.0,26.2762,26.3281,26.2762,26.3108,63612.0
2015-11-25 12:30:00,45.64,45.64,45.62,45.64,23443.0,26.3108,26.3108,26.2992,26.3108,23443.0
2015-11-25 13:00:00,45.64,45.65,45.62,45.64,11507.0,26.3108,26.3165,26.2992,26.3108,11507.0
2015-11-25 13:30:00,45.64,45.64,45.64,45.64,0.0,26.3108,26.3108,26.3108,26.3108,0.0
2015-11-25 14:00:00,45.65,45.66,45.61,45.62,11899.0,26.3165,26.3223,26.2935,26.2992,11899.0
2015-11-25 14:30:00,45.62,45.64,45.61,45.62,835.0,26.2992,26.3108,26.2935,26.2992,835.0
2015-11-25 15:00:00,45.61,45.63,45.61,45.61,7310.0,26.2935,26.305,26.2935,26.2935,7310.0
2015-11-25 15:30:00,45.62,45.66,45.61,45.65,1959.0,26.2992,26.3223,26.2935,26.3165,1959.0
2015-11-27 09:30:00,45.78,45.78,45.36,45.55,32983.0,26.3915,26.3915,26.1494,26.2589,32983.0
2015-11-27 10:00:00,45.55,45.68,45.55,45.61,28519.0,26.2589,26.3338,26.2589,26.2935,28519.0
2015-11-27 10:30:00,45.61,45.7,45.61,45.69,2961.0,26.2935,26.3454,26.2935,26.3396,2961.0
2015-11-27 11:00:00,45.68,45.7,45.61,45.64,30784.0,26.3338,26.3454,26.2935,26.3108,30784.0
2015-11-27 11:30:00,45.7,45.7,45.6,45.65,76824.0,26.3454,26.3454,26.2877,26.3165,76824.0
2015-11-27 12:00:00,45.6,45.68,45.6,45.62,1933.0,26.2877,26.3338,26.2877,26.2992,1933.0
2015-11-27 12:30:00,45.61,45.76,45.61,45.71,27098.0,26.2935,26.3799,26.2935,26.3511,27098.0
2015-11-30 09:30:00,45.73,45.76,45.62,45.68,32568.0,26.3627,26.3799,26.2992,26.3338,32568.0
2015-11-30 10:00:00,45.68,45.68,45.62,45.68,20523.0,26.3338,26.3338,26.2992,26.3338,20523.0
2015-11-30 10:30:00,45.64,45.67,45.63,45.63,2241.0,26.3108,26.3281,26.305,26.305,2241.0
2015-11-30 11:00:00,45.63,45.71,45.63,45.67,951.0,26.305,26.3511,26.305,26.3281,951.0
2015-11-30 11:30:00,45.64,45.68,45.62,45.67,8528.0,26.3108,26.3338,26.2992,26.3281,8528.0
2015-11-30 12:00:00,45.62,45.68,45.61,45.61,22320.0,26.2992,26.3338,26.2935,26.2935,22320.0
2015-11-30 12:30:00,45.62,45.67,45.61,45.62,1105.0,26.2992,26.3281,26.2935,26.2992,1105.0
2015-11-30 13:00:00,45.63,45.66,45.61,45.66,9730.0,26.305,26.3223,26.2935,26.3223,9730.0
2015-11-30 13:30:00,45.65,45.7,45.62,45.63,23145.0,26.3165,26.3454,26.2992,26.305,23145.0
2015-11-30 14:00:00,45.68,45.7,45.61,45.64,1673.0,26.3338,26.3454,26.2935,26.3108,1673.0
2015-11-30 14:30:00,45.62,45.7,45.62,45.7,1566.0,26.2992,26.3454,26.2992,26.3454,1566.0
2015-11-30 15:00:00,45.69,45.7,45.62,45.66,13268.0,26.3396,26.3454,26.2992,26.3223,13268.0
2015-11-30 15:30:00,45.66,45.77,45.6,45.6,41337.0,26.3223,26.3857,26.2877,26.2877,41337.0
2015-12-01 09:30:00,45.65,45.65,45.47,45.47,4896.0,26.4331,26.4331,26.3289,26.3289,4896.0
2015-12-01 10:00:00,45.57,45.57,45.49,45.5,20661.0,26.3868,26.3868,26.3405,26.3463,20661.0
2015-12-01 10:30:00,45.5,45.56,45.5,45.54,20358.0,26.3463,26.381,26.3463,26.3694,20358.0
2015-12-01 11:00:00,45.55,45.55,45.52,45.53,32544.0,26.3752,26.3752,26.3579,26.3636,32544.0
2015-12-01 11:30:00,45.53,45.55,45.5,45.55,17900.0,26.3636,26.3752,26.3463,26.3752,17900.0
2015-12-01 12:00:00,45.55,45.56,45.52,45.52,92277.0,26.3752,26.381,26.3579,26.3579,92277.0
2015-12-01 12:30:00,45.55,45.6,45.53,45.58,15180.0,26.3752,26.4042,26.3636,26.3926,15180.0
2015-12-01 13:00:00,45.52,45.57,45.52,45.52,1395.0,26.3579,26.3868,26.3579,26.3579,1395.0
2015-12-01 13:30:00,45.58,45.6,45.57,45.59,3130.0,26.3926,26.4042,26.3868,26.3984,3130.0
2015-12-01 14:00:00,45.55,45.61,45.54,45.56,7035.0,26.3752,26.41,26.3694,26.381,7035.0
2015-12-01 14:30:00,45.56,45.56,45.56,45.56,0.0,26.381,26.381,26.381,26.381,0.0
2015-12-01 15:00:00,45.62,45.72,45.56,45.62,30632.0,26.4158,26.4737,26.381,26.4158,30632.0
2015-12-01 15:30:00,45.67,45.67,45.6,45.6,5622.0,26.4447,26.4447,26.4042,26.4042,5622.0
2015-12-02 09:30:00,45.58,45.66,45.54,45.57,32375.0,26.3926,26.4389,26.3694,26.3868,32375.0
2015-12-02 10:00:00,45.59,45.63,45.55,45.56,35531.0,26.3984,26.4215,26.3752,26.381,35531.0
2015-12-02 10:30:00,45.62,45.62,45.56,45.6,2692.0,26.4158,26.4158,26.381,26.4042,2692.0
2015-12-02 11:00:00,45.57,45.64,45.57,45.6,37855.0,26.3868,26.4273,26.3868,26.4042,37855.0
2015-12-02 11:30:00,45.6,45.62,45.56,45.61,62501.0,26.4042,26.4158,26.381,26.41,62501.0
2015-12-02 12:00:00,45.61,45.63,45.58,45.58,36871.0,26.41,26.4215,26.3926,26.3926,36871.0
2015-12-02 12:30:00,45.59,45.63,45.58,45.61,2726.0,26.3984,26.4215,26.3926,26.41,2726.0
2015-12-02 13:00:00,45.6,45.62,45.57,45.59,12648.0,26.4042,26.4158,26.3868,26.3984,12648.0
2015-12-02 13:30:00,45.62,45.65,45.57,45.62,7886.0,26.4158,26.4331,26.3868,26.4158,7886.0
2015-12-02 14:00:00,45.6,45.6,45.57,45.57,1556.0,26.4042,26.4042,26.3868,26.3868,1556.0
2015-12-02 14:30:00,45.55,45.6,45.53,45.55,2839.0,26.3752,26.4042,26.3636,26.3752,2839.0
2015-12-02 15:00:00,45.58,45.6,45.53,45.54,2578.0,26.3926,26.4042,26.3636,26.3694,2578.0
2015-12-02 15:30:00,45.54,45.57,45.52,45.53,4860.0,26.3694,26.3868,26.3579,26.3636,4860.0
2015-12-03 09:30:00,45.61,45.64,45.55,45.55,5837.0,26.41,26.4273,26.3752,26.3752,5837.0
2015-12-03 10:00:00,45.56,45.61,45.46,45.46,28273.0,26.381,26.41,26.3231,26.3231,28273.0
2015-12-03 10:30:00,45.56,45.62,45.53,45.54,15429.0,26.381,26.4158,26.3636,26.3694,15429.0
2015-12-03 11:00:00,45.54,45.67,45.49,45.66,32006.0,26.3694,26.4447,26.3405,26.4389,32006.0
2015-12-03 11:30:00,45.58,45.6,45.46,45.57,36977.0,26.3926,26.4042,26.3231,26.3868,36977.0
2015-12-03 12:00:00,45.52,45.55,45.41,45.42,28208.0,26.3579,26.3752,26.2942,26.2999,28208.0
2015-12-03 12:30:00,45.42,45.56,45.42,45.45,72574.0,26.2999,26.381,26.2999,26.3173,72574.0
2015-12-03 13:00:00,45.45,45.46,45.4,45.42,65860.0,26.3173,26.3231,26.2884,26.2999,65860.0
2015-12-03 13:30:00,45.5,45.5,45.42,45.44,38398.0,26.3463,26.3463,26.2999,26.3115,38398.0
2015-12-03 14:00:00,45.44,45.52,45.37,45.43,103150.0,26.3115,26.3579,26.271,26.3057,103150.0
2015-12-03 14:30:00,45.42,45.46,45.41,45.44,6698.0,26.2999,26.3231,26.2942,26.3115,6698.0
2015-12-03 15:00:00,45.41,45.57,45.41,45.43,12433.0,26.2942,26.3868,26.2942,26.3057,12433.0
2015-12-03 15:30:00,45.51,45.55,45.42,45.43,30595.0,26.3521,26.3752,26.2999,26.3057,30595.0
2015-12-04 09:30:00,45.43,45.51,45.37,45.44,30001.0,26.3057,26.3521,26.271,26.3115,30001.0
2015-12-04 10:00:00,45.48,45.48,45.44,45.44,930.0,26.3347,26.3347,26.3115,26.3115,930.0
2015-12-04 10:30:00,45.45,45.47,45.42,45.43,2468.0,26.3173,26.3289,26.2999,26.3057,2468.0
2015-12-04 11:00:00,45.45,45.48,45.44,45.46,59884.0,26.3173,26.3347,26.3115,26.3231,59884.0
2015-12-04 11:30:00,45.47,45.51,45.45,45.46,13400.0,26.3289,26.3521,26.3173,26.3231,13400.0
2015-12-04 12:00:00,45.45,45.55,45.45,45.47,15532.0,26.3173,26.3752,26.3173,26.3289,15532.0
2015-12-04 12:30:00,45.5,45.55,45.47,45.51,36359.0,26.3463,26.3752,26.3289,26.3521,36359.0
2015-12-04 13:00:00,45.52,45.55,45.49,45.52,12005.0,26.3579,26.3752,26.3405,26.3579,12005.0
2015-12-04 13:30:00,45.53,45.54,45.5,45.52,5730.0,26.3636,26.3694,26.3463,26.3579,5730.0
2015-12-04 14:00:00,45.51,45.56,45.5,45.5,14153.0,26.3521,26.381,26.3463,26.3463,14153.0
2015-12-04 14:30:00,45.5,45.52,45.5,45.5,5493.0,26.3463,26.3579,26.3463,26.3463,5493.0
2015-12-04 15:00:00,45.5,45.53,45.47,45.47,35785.0,26.3463,26.3636,26.3289,26.3289,35785.0
2015-12-04 15:30:00,45.46,45.5,45.42,45.48,16846.0,26.3231,26.3463,26.2999,26.3347,16846.0
2015-12-07 09:30:00,45.45,45.48,45.34,45.43,66103.0,26.3173,26.3347,26.2536,26.3057,66103.0
2015-12-07 10:00:00,45.41,45.48,45.41,45.43,5245.0,26.2942,26.3347,26.2942,26.3057,5245.0
2015-12-07 10:30:00,45.4,45.41,45.34,45.36,24491.0,26.2884,26.2942,26.2536,26.2652,24491.0
2015-12-07 11:00:00,45.38,45.39,45.36,45.36,1332.0,26.2768,26.2826,26.2652,26.2652,1332.0
2015-12-07 11:30:00,45.35,45.39,45.35,45.35,35975.0,26.2594,26.2826,26.2594,26.2594,35975.0
2015-12-07 12:00:00,45.36,45.4,45.36,45.4,12474.0,26.2652,26.2884,26.2652,26.2884,12474.0
2015-12-07 12:30:00,45.4,45.4,45.35,45.36,4463.0,26.2884,26.2884,26.2594,26.2652,4463.0
2015-12-07 13:00:00,45.37,45.39,45.33,45.38,15357.0,26.271,26.2826,26.2478,26.2768,15357.0
2015-12-07 13:30:00,45.35,45.39,45.34,45.39,3969.0,26.2594,26.2826,26.2536,26.2826,3969.0
2015-12-07 14:00:00,45.36,45.4,45.34,45.39,2344.0,26.2652,26.2884,26.2536,26.2826,2344.0
2015-12-07 14:30:00,45.39,45.39,45.32,45.32,3666.0,26.2826,26.2826,26.242,26.242,3666.0
2015-12-07 15:00:00,45.32,45.41,45.32,45.37,16230.0,26.242,26.2942,26.242,26.271,16230.0
2015-12-07 15:30:00,45.39,45.43,45.34,45.36,167929.0,26.2826,26.3057,26.2536,26.2652,167929.0
2015-12-08 09:30:00,45.14,45.19,45.0,45.14,41904.0,26.1378,26.1668,26.0568,26.1378,41904.0
2015-12-08 10:00:00,45.12,45.13,45.06,45.11,20146.0,26.1262,26.132,26.0915,26.1204,20146.0
2015-12-08 10:30:00,45.12,45.17,45.06,45.17,11069.0,26.1262,26.1552,26.0915,26.1552,11069.0
2015-12-08 11:00:00,45.22,45.25,45.13,45.15,18068.0,26.1841,26.2015,26.132,26.1436,18068.0
2015-12-08 11:30:00,45.21,45.21,45.15,45.16,3147.0,26.1784,26.1784,26.1436,26.1494,3147.0
2015-12-08 12:00:00,45.19,45.21,45.13,45.18,21923.0,26.1668,26.1784,26.132,26.161,21923.0
2015-12-08 12:30:00,45.17,45.22,45.15,45.18,44602.0,26.1552,26.1841,26.1436,26.161,44602.0
2015-12-08 13:00:00,45.2,45.21,45.13,45.16,18003.0,26.1726,26.1784,26.132,26.1494,18003.0
2015-12-08 13:30:00,45.17,45.21,45.13,45.13,2903.0,26.1552,26.1784,26.132,26.132,2903.0
2015-12-08 14:00:00,45.2,45.2,45.1,45.1,70779.0,26.1726,26.1726,26.1147,26.1147,70779.0
2015-12-08 14:30:00,45.09,45.14,45.08,45.1,31455.0,26.1089,26.1378,26.1031,26.1147,31455.0
2015-12-08 15:00:00,45.07,45.1,44.97,45.0,27803.0,26.0973,26.1147,26.0394,26.0568,27803.0
2015-12-08 15:30:00,44.98,45.06,44.96,45.03,12202.0,26.0452,26.0915,26.0336,26.0741,12202.0
2015-12-09 09:30:00,45.04,45.1,44.97,45.08,32079.0,26.0799,26.1147,26.0394,26.1031,32079.0
2015-12-09 10:00:00,45.09,45.19,45.09,45.14,28902.0,26.1089,26.1668,26.1089,26.1378,28902.0
2015-12-09 10:30:00,45.19,45.21,45.17,45.18,27855.0,26.1668,26.1784,26.1552,26.161,27855.0
2015-12-09 11:00:00,45.18,45.18,45.0,45.03,72184.0,26.161,26.161,26.0568,26.0741,72184.0
2015-12-09 11:30:00,45.02,45.06,44.97,44.98,50880.0,26.0683,26.0915,26.0394,26.0452,50880.0
2015-12-09 12:00:00,44.99,45.01,44.94,44.99,10370.0,26.051,26.0625,26.022,26.051,10370.0
2015-12-09 12:30:00,44.95,44.99,44.95,44.95,10353.0,26.0278,26.051,26.0278,26.0278,10353.0
2015-12-09 13:00:00,44.98,44.98,44.94,44.95,4973.0,26.0452,26.0452,26.022,26.0278,4973.0
2015-12-09 13:30:00,44.94,45.0,44.76,44.9,19991.0,26.022,26.0568,25.9178,25.9988,19991.0
2015-12-09 14:00:00,44.9,45.11,44.9,44.94,25515.0,25.9988,26.1204,25.9988,26.022,25515.0
2015-12-09 14:30:00,45.01,45.05,44.97,44.98,3303.0,26.0625,26.0857,26.0394,26.0452,3303.0
2015-12-09 15:00:00,44.97,45.06,44.96,45.05,15051.0,26.0394,26.0915,26.0336,26.0857,15051.0
2015-12-09 15:30:00,45.04,45.07,45.0,45.0,7983.0,26.0799,26.0973,26.0568,26.0568,7983.0
2015-12-10 09:30:00,45.04,45.04,44.97,45.0,9924.0,26.0799,26.0799,26.0394,26.0568,9924.0
2015-12-10 10:00:00,44.98,45.02,44.97,45.0,1704.0,26.0452,26.0683,26.0394,26.0568,1704.0
2015-12-10 10:30:00,45.03,45.09,45.0,45.02,10510.0,26.0741,26.1089,26.0568,26.0683,10510.0
2015-12-10 11:00:00,45.03,45.09,45.02,45.07,9730.0,26.0741,26.1089,26.0683,26.0973,9730.0
2015-12-10 11:30:00,45.02,45.09,45.01,45.05,10321.0,26.0683,26.1089,26.0625,26.0857,10321.0
2015-12-10 12:00:00,45.04,45.09,45.0,45.01,67585.0,26.0799,26.1089,26.0568,26.0625,67585.0
2015-12-10 12:30:00,45.01,45.02,44.99,44.99,1600.0,26.0625,26.0683,26.051,26.051,1600.0
2015-12-10 13:00:00,44.99,45.1,44.97,45.05,35708.0,26.051,26.1147,26.0394,26.0857,35708.0
2015-12-10 13:30:00,45.05,45.06,45.04,45.04,809.0,26.0857,26.0915,26.0799,26.0799,809.0
2015-12-10 14:00:00,45.05,45.08,45.02,45.04,2608.0,26.0857,26.1031,26.0683,26.0799,2608.0
2015-12-10 14:30:00,45.03,45.06,45.02,45.04,9206.0,26.0741,26.0915,26.0683,26.0799,9206.0
2015-12-10 15:00:00,45.01,45.04,44.95,44.95,20463.0,26.0625,26.0799,26.0278,26.0278,20463.0
2015-12-10 15:30:00,44.95,45.03,44.88,44.88,18992.0,26.0278,26.0741,25.9873,25.9873,18992.0
2015-12-11 09:30:00,44.83,44.84,44.59,44.68,17837.0,25.9583,25.9641,25.8193,25.8715,17837.0
2015-12-11 10:00:00,44.69,44.74,44.66,44.74,12850.0,25.8773,25.9062,25.8599,25.9062,12850.0
2015-12-11 10:30:00,44.73,44.73,44.62,44.64,13783.0,25.9004,25.9004,25.8367,25.8483,13783.0
2015-12-11 11:00:00,44.64,44.71,44.47,44.54,12263.0,25.8483,25.8888,25.7499,25.7904,12263.0
2015-12-11 11:30:00,44.54,44.55,44.36,44.53,10294.0,25.7904,25.7962,25.6862,25.7846,10294.0
2015-12-11 12:00:00,44.44,44.45,44.14,44.14,5789.0,25.7325,25.7383,25.5588,25.5588,5789.0
2015-12-11 12:30:00,44.24,44.28,44.14,44.14,2308.0,25.6167,25.6398,25.5588,25.5588,2308.0
2015-12-11 13:00:00,44.15,44.33,44.15,44.29,4792.0,25.5646,25.6688,25.5646,25.6456,4792.0
2015-12-11 13:30:00,44.3,44.31,44.22,44.24,4042.0,25.6514,25.6572,25.6051,25.6167,4042.0
2015-12-11 14:00:00,44.32,44.4,44.22,44.22,196172.0,25.663,25.7093,25.6051,25.6051,196172.0
2015-12-11 14:30:00,44.29,44.39,44.21,44.27,5963.0,25.6456,25.7035,25.5993,25.6341,5963.0
2015-12-11 15:00:00,44.23,44.36,44.13,44.15,37632.0,25.6109,25.6862,25.553,25.5646,37632.0
2015-12-11 15:30:00,44.14,44.27,44.05,44.26,17245.0,25.5588,25.6341,25.5067,25.6283,17245.0
2015-12-14 09:30:00,44.0,44.16,43.91,44.01,39613.0,25.4777,25.5704,25.4256,25.4835,39613.0
2015-12-14 10:00:00,44.02,44.03,43.98,43.98,6849.0,25.4893,25.4951,25.4661,25.4661,6849.0
2015-12-14 10:30:00,43.98,43.98,43.82,43.83,58326.0,25.4661,25.4661,25.3735,25.3793,58326.0
2015-12-14 11:00:00,43.84,43.96,43.8,43.89,5584.0,25.3851,25.4546,25.3619,25.414,5584.0
2015-12-14 11:30:00,43.89,43.89,43.82,43.84,7688.0,25.414,25.414,25.3735,25.3851,7688.0
2015-12-14 12:00:00,43.84,44.15,43.82,43.91,167599.0,25.3851,25.5646,25.3735,25.4256,167599.0
2015-12-14 12:30:00,43.94,44.03,43.93,43.99,681587.0,25.443,25.4951,25.4372,25.4719,681587.0
2015-12-14 13:00:00,43.95,44.02,43.94,44.02,9679.0,25.4488,25.4893,25.443,25.4893,9679.0
2015-12-14 13:30:00,44.03,44.04,43.9,43.95,42162.0,25.4951,25.5009,25.4198,25.4488,42162.0
2015-12-14 14:00:00,43.91,43.97,43.86,43.92,11914.0,25.4256,25.4603,25.3966,25.4314,11914.0
2015-12-14 14:30:00,43.97,43.97,43.86,43.88,1495.0,25.4603,25.4603,25.3966,25.4082,1495.0
2015-12-14 15:00:00,43.86,43.98,43.86,43.93,21829.0,25.3966,25.4661,25.3966,25.4372,21829.0
2015-12-14 15:30:00,43.93,44.19,43.93,44.13,30971.0,25.4372,25.5877,25.4372,25.553,30971.0
2015-12-15 09:30:00,44.25,44.45,44.22,44.38,102395.0,25.6225,25.7383,25.6051,25.6977,102395.0
2015-12-15 10:00:00,44.34,44.42,44.22,44.3,83782.0,25.6746,25.7209,25.6051,25.6514,83782.0
2015-12-15 10:30:00,44.29,44.36,44.14,44.24,76668.0,25.6456,25.6862,25.5588,25.6167,76668.0
2015-12-15 11:00:00,44.25,44.29,44.21,44.26,5436.0,25.6225,25.6456,25.5993,25.6283,5436.0
2015-12-15 11:30:00,44.27,44.39,44.23,44.29,48108.0,25.6341,25.7035,25.6109,25.6456,48108.0
2015-12-15 12:00:00,44.27,44.38,44.26,44.28,2321.0,25.6341,25.6977,25.6283,25.6398,2321.0
2015-12-15 12:30:00,44.29,44.33,44.28,44.3,21965.0,25.6456,25.6688,25.6398,25.6514,21965.0
2015-12-15 13:00:00,44.36,44.36,44.28,44.29,1742.0,25.6862,25.6862,25.6398,25.6456,1742.0
2015-12-15 13:30:00,44.26,44.36,44.26,44.31,12348.0,25.6283,25.6862,25.6283,25.6572,12348.0
2015-12-15 14:00:00,44.31,44.34,44.3,44.3,1763.0,25.6572,25.6746,25.6514,25.6514,1763.0
2015-12-15 14:30:00,44.36,44.36,44.29,44.31,15880.0,25.6862,25.6862,25.6456,25.6572,15880.0
2015-12-15 15:00:00,44.3,44.33,44.25,44.26,38998.0,25.6514,25.6688,25.6225,25.6283,38998.0
2015-12-15 15:30:00,44.26,44.39,44.25,44.3,30158.0,25.6283,25.7035,25.6225,25.6514,30158.0
2015-12-16 09:30:00,44.51,44.51,44.42,44.43,3786.0,25.773,25.773,25.7209,25.7267,3786.0
2015-12-16 10:00:00,44.41,44.48,44.41,44.41,1827.0,25.7151,25.7557,25.7151,25.7151,1827.0
2015-12-16 10:30:00,44.42,44.45,44.4,44.43,11978.0,25.7209,25.7383,25.7093,25.7267,11978.0
2015-12-16 11:00:00,44.42,44.45,44.39,44.41,7220.0,25.7209,25.7383,25.7035,25.7151,7220.0
2015-12-16 11:30:00,44.38,44.45,44.37,44.41,15648.0,25.6977,25.7383,25.692,25.7151,15648.0
2015-12-16 12:00:00,44.45,44.45,44.34,44.4,124017.0,25.7383,25.7383,25.6746,25.7093,124017.0
2015-12-16 12:30:00,44.39,44.46,44.39,44.45,27124.0,25.7035,25.7441,25.7035,25.7383,27124.0
2015-12-16 13:00:00,44.4,44.41,44.4,44.4,594.0,25.7093,25.7151,25.7093,25.7093,594.0
2015-12-16 13:30:00,44.36,44.47,44.33,44.46,4662.0,25.6862,25.7499,25.6688,25.7441,4662.0
2015-12-16 14:00:00,44.34,44.64,44.33,44.48,34154.0,25.6746,25.8483,25.6688,25.7557,34154.0
2015-12-16 14:30:00,44.4,44.62,44.4,44.58,123063.0,25.7093,25.8367,25.7093,25.8136,123063.0
2015-12-16 15:00:00,44.6,44.64,44.48,44.52,73281.0,25.8251,25.8483,25.7557,25.7788,73281.0
2015-12-16 15:30:00,44.53,44.64,44.53,44.57,69259.0,25.7846,25.8483,25.7846,25.8078,69259.0
2015-12-17 09:30:00,44.65,44.65,44.42,44.55,20821.0,25.8541,25.8541,25.7209,25.7962,20821.0
2015-12-17 10:00:00,44.54,44.54,44.4,44.44,4952.0,25.7904,25.7904,25.7093,25.7325,4952.0
2015-12-17 10:30:00,44.45,44.47,44.34,44.47,2038.0,25.7383,25.7499,25.6746,25.7499,2038.0
2015-12-17 11:00:00,44.41,44.42,44.26,44.35,16899.0,25.7151,25.7209,25.6283,25.6804,16899.0
2015-12-17 11:30:00,44.33,44.41,44.33,44.37,26789.0,25.6688,25.7151,25.6688,25.692,26789.0
2015-12-17 12:00:00,44.37,44.39,44.33,44.34,11826.0,25.692,25.7035,25.6688,25.6746,11826.0
2015-12-17 12:30:00,44.37,44.38,44.27,44.37,2344.0,25.692,25.6977,25.6341,25.692,2344.0
2015-12-17 13:00:00,44.38,44.38,44.3,44.35,51742.0,25.6977,25.6977,25.6514,25.6804,51742.0
2015-12-17 13:30:00,44.35,44.42,44.33,44.39,14682.0,25.6804,25.7209,25.6688,25.7035,14682.0
2015-12-17 14:00:00,44.41,44.41,44.32,44.33,1804.0,25.7151,25.7151,25.663,25.6688,1804.0
2015-12-17 14:30:00,44.32,44.4,44.32,44.35,2975.0,25.663,25.7093,25.663,25.6804,2975.0
2015-12-17 15:00:00,44.31,44.33,44.3,44.3,21002.0,25.6572,25.6688,25.6514,25.6514,21002.0
2015-12-17 15:30:00,44.32,44.41,44.3,44.34,11269.0,25.663,25.7151,25.6514,25.6746,11269.0
2015-12-18 09:30:00,44.21,44.32,44.21,44.3,9987.0,25.5993,25.663,25.5993,25.6514,9987.0
2015-12-18 10:00:00,44.25,44.31,44.24,44.25,2168.0,25.6225,25.6572,25.6167,25.6225,2168.0
2015-12-18 10:30:00,44.25,44.36,44.22,44.35,28629.0,25.6225,25.6862,25.6051,25.6804,28629.0
2015-12-18 11:00:00,44.32,44.32,44.26,44.3,15827.0,25.663,25.663,25.6283,25.6514,15827.0
2015-12-18 11:30:00,44.28,44.37,44.28,44.36,22323.0,25.6398,25.692,25.6398,25.6862,22323.0
2015-12-18 12:00:00,44.36,44.36,44.26,44.34,15565.0,25.6862,25.6862,25.6283,25.6746,15565.0
2015-12-18 12:30:00,44.34,44.34,44.27,44.28,48470.0,25.6746,25.6746,25.6341,25.6398,48470.0
2015-12-18 13:00:00,44.26,44.31,44.24,44.25,14847.0,25.6283,25.6572,25.6167,25.6225,14847.0
2015-12-18 13:30:00,44.29,44.29,44.23,44.23,3291.0,25.6456,25.6456,25.6109,25.6109,3291.0
2015-12-18 14:00:00,44.24,44.34,44.23,44.34,2915.0,25.6167,25.6746,25.6109,25.6746,2915.0
2015-12-18 14:30:00,44.26,44.35,44.2,44.29,5847.0,25.6283,25.6804,25.5935,25.6456,5847.0
2015-12-18 15:00:00,44.33,44.34,44.23,44.28,31945.0,25.6688,25.6746,25.6109,25.6398,31945.0
2015-12-18 15:30:00,44.27,44.31,44.23,44.23,5416.0,25.6341,25.6572,25.6109,25.6109,5416.0
2015-12-21 09:30:00,44.2,44.33,44.2,44.21,23930.0,25.5935,25.6688,25.5935,25.5993,23930.0
2015-12-21 10:00:00,44.24,44.29,44.22,44.25,11898.0,25.6167,25.6456,25.6051,25.6225,11898.0
2015-12-21 10:30:00,44.23,44.25,44.02,44.08,13124.0,25.6109,25.6225,25.4893,25.524,13124.0
2015-12-21 11:00:00,44.12,44.22,44.02,44.07,388238.0,25.5472,25.6051,25.4893,25.5182,388238.0
2015-12-21 11:30:00,44.04,44.1,43.95,44.08,44167.0,25.5009,25.5356,25.4488,25.524,44167.0
2015-12-21 12:00:00,44.07,44.11,44.03,44.1,30257.0,25.5182,25.5414,25.4951,25.5356,30257.0
2015-12-21 12:30:00,44.06,44.11,44.02,44.07,3677.0,25.5125,25.5414,25.4893,25.5182,3677.0
2015-12-21 13:00:00,44.1,44.12,43.96,44.05,44968.0,25.5356,25.5472,25.4546,25.5067,44968.0
2015-12-21 13:30:00,44.05,44.08,44.05,44.08,341.0,25.5067,25.524,25.5067,25.524,341.0
2015-12-21 14:00:00,44.07,44.12,43.97,44.03,20170.0,25.5182,25.5472,25.4603,25.4951,20170.0
2015-12-21 14:30:00,44.05,44.06,43.95,44.0,30557.0,25.5067,25.5125,25.4488,25.4777,30557.0
2015-12-21 15:00:00,44.01,44.04,43.96,43.98,14991.0,25.4835,25.5009,25.4546,25.4661,14991.0
2015-12-21 15:30:00,43.99,44.12,43.97,44.04,26950.0,25.4719,25.5472,25.4603,25.5009,26950.0
2015-12-22 09:30:00,44.22,44.33,44.11,44.15,11676.0,25.6051,25.6688,25.5414,25.5646,11676.0
2015-12-22 10:00:00,44.18,44.2,44.1,44.17,30743.0,25.5819,25.5935,25.5356,25.5762,30743.0
2015-12-22 10:30:00,44.17,44.28,44.16,44.2,6200.0,25.5762,25.6398,25.5704,25.5935,6200.0
2015-12-22 11:00:00,44.22,44.26,44.18,44.24,5558.0,25.6051,25.6283,25.5819,25.6167,5558.0
2015-12-22 11:30:00,44.22,44.33,44.2,44.32,222899.0,25.6051,25.6688,25.5935,25.663,222899.0
2015-12-22 12:00:00,44.31,44.41,44.29,44.35,135193.0,25.6572,25.7151,25.6456,25.6804,135193.0
2015-12-22 12:30:00,44.3,44.35,44.3,44.32,2820.0,25.6514,25.6804,25.6514,25.663,2820.0
2015-12-22 13:00:00,44.32,44.36,44.3,44.36,73505.0,25.663,25.6862,25.6514,25.6862,73505.0
2015-12-22 13:30:00,44.34,44.4,44.31,44.37,8694.0,25.6746,25.7093,25.6572,25.692,8694.0
2015-12-22 14:00:00,44.39,44.45,44.33,44.34,32796.0,25.7035,25.7383,25.6688,25.6746,32796.0
2015-12-22 14:30:00,44.4,44.43,44.33,44.37,32897.0,25.7093,25.7267,25.6688,25.692,32897.0
2015-12-22 15:00:00,44.37,44.48,44.37,44.47,17887.0,25.692,25.7557,25.692,25.7499,17887.0
2015-12-22 15:30:00,44.47,44.47,44.39,44.45,35154.0,25.7499,25.7499,25.7035,25.7383,35154.0
2015-12-23 09:30:00,44.5,44.64,44.43,44.61,109077.0,25.7672,25.8483,25.7267,25.8309,109077.0
2015-12-23 10:00:00,44.56,44.71,44.52,44.56,38700.0,25.802,25.8888,25.7788,25.802,38700.0
2015-12-23 10:30:00,44.64,44.73,44.57,44.68,64624.0,25.8483,25.9004,25.8078,25.8715,64624.0
2015-12-23 11:00:00,44.69,44.73,44.67,44.67,35349.0,25.8773,25.9004,25.8657,25.8657,35349.0
2015-12-23 11:30:00,44.67,44.7,44.61,44.62,30183.0,25.8657,25.883,25.8309,25.8367,30183.0
2015-12-23 12:00:00,44.63,44.68,44.61,44.64,15979.0,25.8425,25.8715,25.8309,25.8483,15979.0
2015-12-23 12:30:00,44.63,44.66,44.55,44.64,11208.0,25.8425,25.8599,25.7962,25.8483,11208.0
2015-12-23 13:00:00,44.58,44.68,44.58,44.64,10537.0,25.8136,25.8715,25.8136,25.8483,10537.0
2015-12-23 13:30:00,44.63,44.67,44.58,44.67,6342.0,25.8425,25.8657,25.8136,25.8657,6342.0
2015-12-23 14:00:00,44.66,44.69,44.6,44.66,2455.0,25.8599,25.8773,25.8251,25.8599,2455.0
2015-12-23 14:30:00,44.68,44.7,44.61,44.7,17960.0,25.8715,25.883,25.8309,25.883,17960.0
2015-12-23 15:00:00,44.65,44.7,44.57,44.63,42173.0,25.8541,25.883,25.8078,25.8425,42173.0
2015-12-23 15:30:00,44.61,44.69,44.58,44.58,57787.0,25.8309,25.8773,25.8136,25.8136,57787.0
2015-12-24 09:30:00,44.37,44.5,44.37,44.5,22115.0,25.8063,25.8819,25.8063,25.8819,22115.0
2015-12-24 10:00:00,44.48,44.55,44.41,44.55,7041.0,25.8703,25.911,25.8295,25.911,7041.0
2015-12-24 10:30:00,44.56,44.58,44.44,44.44,4078.0,25.9168,25.9284,25.847,25.847,4078.0
2015-12-24 11:00:00,44.45,44.59,44.45,44.5,47782.0,25.8528,25.9342,25.8528,25.8819,47782.0
2015-12-24 11:30:00,44.52,44.54,44.39,44.41,5694.0,25.8935,25.9052,25.8179,25.8295,5694.0
2015-12-24 12:00:00,44.48,44.54,44.45,44.48,7264.0,25.8703,25.9052,25.8528,25.8703,7264.0
2015-12-24 12:30:00,44.54,44.54,44.41,44.49,19916.0,25.9052,25.9052,25.8295,25.8761,19916.0
2015-12-28 09:30:00,44.33,44.38,44.33,44.36,11303.0,25.783,25.8121,25.783,25.8005,11303.0
2015-12-28 10:00:00,44.34,44.34,44.29,44.29,12815.0,25.7888,25.7888,25.7597,25.7597,12815.0
2015-12-28 10:30:00,44.31,44.32,44.29,44.32,2125.0,25.7714,25.7772,25.7597,25.7772,2125.0
2015-12-28 11:00:00,44.31,44.38,44.3,44.37,7407.0,25.7714,25.8121,25.7656,25.8063,7407.0
2015-12-28 11:30:00,44.35,44.37,44.27,44.29,748262.0,25.7946,25.8063,25.7481,25.7597,748262.0
2015-12-28 12:00:00,44.29,44.37,44.29,44.31,11610.0,25.7597,25.8063,25.7597,25.7714,11610.0
2015-12-28 12:30:00,44.31,44.31,44.25,44.25,10870.0,25.7714,25.7714,25.7365,25.7365,10870.0
2015-12-28 13:00:00,44.23,44.28,44.22,44.26,9796.0,25.7249,25.7539,25.719,25.7423,9796.0
2015-12-28 13:30:00,44.26,44.35,44.25,44.29,6553.0,25.7423,25.7946,25.7365,25.7597,6553.0
2015-12-28 14:00:00,44.34,44.34,44.25,44.3,5242.0,25.7888,25.7888,25.7365,25.7656,5242.0
2015-12-28 14:30:00,44.26,44.3,44.26,44.3,1787.0,25.7423,25.7656,25.7423,25.7656,1787.0
2015-12-28 15:00:00,44.29,44.38,44.26,44.32,23949.0,25.7597,25.8121,25.7423,25.7772,23949.0
2015-12-28 15:30:00,44.29,44.33,44.27,44.27,7307.0,25.7597,25.783,25.7481,25.7481,7307.0
2015-12-29 09:30:00,44.35,44.46,44.35,44.39,30105.0,25.7946,25.8586,25.7946,25.8179,30105.0
2015-12-29 10:00:00,44.37,44.44,44.36,44.43,10204.0,25.8063,25.847,25.8005,25.8412,10204.0
2015-12-29 10:30:00,44.42,44.44,44.37,44.4,9369.0,25.8354,25.847,25.8063,25.8237,9369.0
2015-12-29 11:00:00,44.41,44.41,44.37,44.37,6790.0,25.8295,25.8295,25.8063,25.8063,6790.0
2015-12-29 11:30:00,44.39,44.43,44.36,44.41,4210.0,25.8179,25.8412,25.8005,25.8295,4210.0
2015-12-29 12:00:00,44.4,44.44,44.37,44.42,68380.0,25.8237,25.847,25.8063,25.8354,68380.0
2015-12-29 12:30:00,44.42,44.46,44.41,44.41,14468.0,25.8354,25.8586,25.8295,25.8295,14468.0
2015-12-29 13:00:00,44.43,44.44,44.41,44.44,7984.0,25.8412,25.847,25.8295,25.847,7984.0
2015-12-29 13:30:00,44.43,44.44,44.41,44.42,3800.0,25.8412,25.847,25.8295,25.8354,3800.0
2015-12-29 14:00:00,44.42,44.44,44.41,44.42,2958.0,25.8354,25.847,25.8295,25.8354,2958.0
2015-12-29 14:30:00,44.41,44.44,44.41,44.42,3164.0,25.8295,25.847,25.8295,25.8354,3164.0
2015-12-29 15:00:00,44.42,44.53,44.42,44.47,21958.0,25.8354,25.8993,25.8354,25.8644,21958.0
2015-12-29 15:30:00,44.44,44.5,44.44,44.46,12470.0,25.847,25.8819,25.847,25.8586,12470.0
2015-12-30 09:30:00,44.43,44.51,44.43,44.48,10293.0,25.8412,25.8877,25.8412,25.8703,10293.0
2015-12-30 10:00:00,44.45,44.47,44.42,44.43,1639.0,25.8528,25.8644,25.8354,25.8412,1639.0
2015-12-30 10:30:00,44.42,44.46,44.4,44.45,28154.0,25.8354,25.8586,25.8237,25.8528,28154.0
2015-12-30 11:00:00,44.45,44.48,44.45,44.48,16606.0,25.8528,25.8703,25.8528,25.8703,16606.0
2015-12-30 11:30:00,44.49,44.49,44.46,44.48,4247.0,25.8761,25.8761,25.8586,25.8703,4247.0
2015-12-30 12:00:00,44.48,44.48,44.46,44.46,3800.0,25.8703,25.8703,25.8586,25.8586,3800.0
2015-12-30 12:30:00,44.46,44.49,44.46,44.46,33513.0,25.8586,25.8761,25.8586,25.8586,33513.0
2015-12-30 13:00:00,44.49,44.5,44.46,44.48,3964.0,25.8761,25.8819,25.8586,25.8703,3964.0
2015-12-30 13:30:00,44.49,44.51,44.47,44.51,6104.0,25.8761,25.8877,25.8644,25.8877,6104.0
2015-12-30 14:00:00,44.48,44.52,44.47,44.48,5323.0,25.8703,25.8935,25.8644,25.8703,5323.0
2015-12-30 14:30:00,44.52,44.61,44.51,44.54,10684.0,25.8935,25.9459,25.8877,25.9052,10684.0
2015-12-30 15:00:00,44.54,44.58,44.46,44.49,53669.0,25.9052,25.9284,25.8586,25.8761,53669.0
2015-12-30 15:30:00,44.49,44.57,44.47,44.57,8672.0,25.8761,25.9226,25.8644,25.9226,8672.0
2015-12-31 09:30:00,44.46,44.59,44.46,44.55,7295.0,25.8586,25.9342,25.8586,25.911,7295.0
2015-12-31 10:00:00,44.54,44.59,44.46,44.49,21249.0,25.9052,25.9342,25.8586,25.8761,21249.0
2015-12-31 10:30:00,44.5,44.56,44.47,44.49,8571.0,25.8819,25.9168,25.8644,25.8761,8571.0
2015-12-31 11:00:00,44.58,44.58,44.57,44.58,1100.0,25.9284,25.9284,25.9226,25.9284,1100.0
2015-12-31 11:30:00,44.49,44.58,44.49,44.58,13626.0,25.8761,25.9284,25.8761,25.9284,13626.0
2015-12-31 12:00:00,44.57,44.61,44.55,44.59,47811.0,25.9226,25.9459,25.911,25.9342,47811.0
2015-12-31 12:30:00,44.58,44.63,44.58,44.58,1813.0,25.9284,25.9575,25.9284,25.9284,1813.0
2015-12-31 13:00:00,44.58,44.61,44.55,44.56,6333.0,25.9284,25.9459,25.911,25.9168,6333.0
2015-12-31 13:30:00,44.59,44.62,44.57,44.61,11802.0,25.9342,25.9517,25.9226,25.9459,11802.0
2015-12-31 14:00:00,44.58,44.62,44.58,44.61,6631.0,25.9284,25.9517,25.9284,25.9459,6631.0
2015-12-31 14:30:00,44.6,44.6,44.59,44.59,818.0,25.94,25.94,25.9342,25.9342,818.0
2015-12-31 15:00:00,44.57,44.59,44.49,44.53,15146.0,25.9226,25.9342,25.8761,25.8993,15146.0
2015-12-31 15:30:00,44.53,44.56,44.53,44.53,2186.0,25.8993,25.9168,25.8993,25.8993,2186.0
2016-01-04 09:30:00,44.4,44.4,44.22,44.24,46640.0,25.8237,25.8237,25.719,25.7307,46640.0
2016-01-04 10:00:00,44.26,44.31,44.26,44.29,857.0,25.7423,25.7714,25.7423,25.7597,857.0
2016-01-04 10:30:00,44.29,44.31,44.23,44.23,8459.0,25.7597,25.7714,25.7249,25.7249,8459.0
2016-01-04 11:00:00,44.29,44.29,44.26,44.27,1500.0,25.7597,25.7597,25.7423,25.7481,1500.0
2016-01-04 11:30:00,44.27,44.3,44.26,44.29,6721.0,25.7481,25.7656,25.7423,25.7597,6721.0
2016-01-04 12:00:00,44.29,44.31,44.25,44.29,4526.0,25.7597,25.7714,25.7365,25.7597,4526.0
2016-01-04 12:30:00,44.3,44.32,44.28,44.31,32388.0,25.7656,25.7772,25.7539,25.7714,32388.0
2016-01-04 13:00:00,44.32,44.38,44.32,44.36,5546.0,25.7772,25.8121,25.7772,25.8005,5546.0
2016-01-04 13:30:00,44.33,44.33,44.33,44.33,100.0,25.783,25.783,25.783,25.783,100.0
2016-01-04 14:00:00,44.37,44.38,44.3,44.32,36529.0,25.8063,25.8121,25.7656,25.7772,36529.0
2016-01-04 14:30:00,44.32,44.33,44.27,44.29,52864.0,25.7772,25.783,25.7481,25.7597,52864.0
2016-01-04 15:00:00,44.29,44.32,44.27,44.29,34564.0,25.7597,25.7772,25.7481,25.7597,34564.0
2016-01-04 15:30:00,44.31,44.37,44.29,44.37,14770.0,25.7714,25.8063,25.7597,25.8063,14770.0
2016-01-05 09:30:00,44.29,44.39,44.28,44.35,5421.0,25.7597,25.8179,25.7539,25.7946,5421.0
2016-01-05 10:00:00,44.34,44.35,44.31,44.32,49251.0,25.7888,25.7946,25.7714,25.7772,49251.0
2016-01-05 10:30:00,44.32,44.42,44.28,44.37,13287.0,25.7772,25.8354,25.7539,25.8063,13287.0
2016-01-05 11:00:00,44.33,44.34,44.31,44.32,52434.0,25.783,25.7888,25.7714,25.7772,52434.0
2016-01-05 11:30:00,44.3,44.36,44.3,44.36,1043.0,25.7656,25.8005,25.7656,25.8005,1043.0
2016-01-05 12:00:00,44.3,44.36,44.3,44.34,47700.0,25.7656,25.8005,25.7656,25.7888,47700.0
2016-01-05 12:30:00,44.33,44.36,44.31,44.33,4766.0,25.783,25.8005,25.7714,25.783,4766.0
2016-01-05 13:00:00,44.35,44.45,44.35,44.43,18445.0,25.7946,25.8528,25.7946,25.8412,18445.0
2016-01-05 13:30:00,44.41,44.42,44.38,44.42,1782.0,25.8295,25.8354,25.8121,25.8354,1782.0
2016-01-05 14:00:00,44.4,44.45,44.39,44.43,5385.0,25.8237,25.8528,25.8179,25.8412,5385.0
2016-01-05 14:30:00,44.44,44.45,44.42,44.45,855.0,25.847,25.8528,25.8354,25.8528,855.0
2016-01-05 15:00:00,44.45,44.46,44.36,44.44,17157.0,25.8528,25.8586,25.8005,25.847,17157.0
2016-01-05 15:30:00,44.46,44.46,44.31,44.39,54547.0,25.8586,25.8586,25.7714,25.8179,54547.0
2016-01-06 09:30:00,44.37,44.37,44.24,44.27,4810.0,25.8063,25.8063,25.7307,25.7481,4810.0
2016-01-06 10:00:00,44.29,44.39,44.29,44.39,20818.0,25.7597,25.8179,25.7597,25.8179,20818.0
2016-01-06 10:30:00,44.39,44.39,44.29,44.34,36696.0,25.8179,25.8179,25.7597,25.7888,36696.0
2016-01-06 11:00:00,44.35,44.36,44.33,44.36,1399.0,25.7946,25.8005,25.783,25.8005,1399.0
2016-01-06 11:30:00,44.32,44.38,44.32,44.35,8600.0,25.7772,25.8121,25.7772,25.7946,8600.0
2016-01-06 12:00:00,44.35,44.38,44.35,44.36,4927.0,25.7946,25.8121,25.7946,25.8005,4927.0
2016-01-06 12:30:00,44.35,44.39,44.34,44.36,4233.0,25.7946,25.8179,25.7888,25.8005,4233.0
2016-01-06 13:00:00,44.36,44.41,44.33,44.33,57725.0,25.8005,25.8295,25.783,25.783,57725.0
2016-01-06 13:30:00,44.39,44.39,44.33,44.34,2179.0,25.8179,25.8179,25.783,25.7888,2179.0
2016-01-06 14:00:00,44.32,44.35,44.32,44.35,386.0,25.7772,25.7946,25.7772,25.7946,386.0
2016-01-06 14:30:00,44.31,44.37,44.3,44.3,21061.0,25.7714,25.8063,25.7656,25.7656,21061.0
2016-01-06 15:00:00,44.33,44.42,44.25,44.34,17834.0,25.783,25.8354,25.7365,25.7888,17834.0
2016-01-06 15:30:00,44.41,44.45,44.29,44.39,7866.0,25.8295,25.8528,25.7597,25.8179,7866.0
2016-01-07 09:30:00,44.11,44.23,44.11,44.23,13784.0,25.6551,25.7249,25.6551,25.7249,13784.0
2016-01-07 10:00:00,44.23,44.23,44.11,44.12,2504.0,25.7249,25.7249,25.6551,25.6609,2504.0
2016-01-07 10:30:00,44.14,44.22,44.13,44.19,1264.0,25.6725,25.719,25.6667,25.7016,1264.0
2016-01-07 11:00:00,44.19,44.19,44.19,44.19,100.0,25.7016,25.7016,25.7016,25.7016,100.0
2016-01-07 11:30:00,44.18,44.25,44.17,44.23,1591.0,25.6958,25.7365,25.69,25.7249,1591.0
2016-01-07 12:00:00,44.19,44.21,44.18,44.18,1332.0,25.7016,25.7132,25.6958,25.6958,1332.0
2016-01-07 12:30:00,44.19,44.21,44.17,44.21,47094.0,25.7016,25.7132,25.69,25.7132,47094.0
2016-01-07 13:00:00,44.21,44.25,44.19,44.22,9734.0,25.7132,25.7365,25.7016,25.719,9734.0
2016-01-07 13:30:00,44.22,44.24,44.16,44.2,2647.0,25.719,25.7307,25.6841,25.7074,2647.0
2016-01-07 14:00:00,44.2,44.21,44.2,44.2,279.0,25.7074,25.7132,25.7074,25.7074,279.0
2016-01-07 14:30:00,44.21,44.24,44.21,44.23,6490.0,25.7132,25.7307,25.7132,25.7249,6490.0
2016-01-07 15:00:00,44.21,44.23,44.15,44.19,2240.0,25.7132,25.7249,25.6783,25.7016,2240.0
2016-01-07 15:30:00,44.17,44.24,44.13,44.23,26722.0,25.69,25.7307,25.6667,25.7249,26722.0
2016-01-08 09:30:00,44.29,44.3,44.19,44.19,5667.0,25.7597,25.7656,25.7016,25.7016,5667.0
2016-01-08 10:00:00,44.3,44.33,44.21,44.33,9025.0,25.7656,25.783,25.7132,25.783,9025.0
2016-01-08 10:30:00,44.32,44.32,44.24,44.25,2621.0,25.7772,25.7772,25.7307,25.7365,2621.0
2016-01-08 11:00:00,44.2,44.27,44.2,44.21,6443.0,25.7074,25.7481,25.7074,25.7132,6443.0
2016-01-08 11:30:00,44.25,44.25,44.24,44.25,500.0,25.7365,25.7365,25.7307,25.7365,500.0
2016-01-08 12:00:00,44.27,44.3,44.21,44.21,1718.0,25.7481,25.7656,25.7132,25.7132,1718.0
2016-01-08 12:30:00,44.21,44.23,44.19,44.2,3295.0,25.7132,25.7249,25.7016,25.7074,3295.0
2016-01-08 13:00:00,44.25,44.27,44.18,44.26,41995.0,25.7365,25.7481,25.6958,25.7423,41995.0
2016-01-08 13:30:00,44.26,44.26,44.19,44.21,10748.0,25.7423,25.7423,25.7016,25.7132,10748.0
2016-01-08 14:00:00,44.21,44.23,44.17,44.19,11387.0,25.7132,25.7249,25.69,25.7016,11387.0
2016-01-08 14:30:00,44.2,44.22,44.18,44.18,9731.0,25.7074,25.719,25.6958,25.6958,9731.0
2016-01-08 15:00:00,44.18,44.23,44.11,44.23,37219.0,25.6958,25.7249,25.6551,25.7249,37219.0
2016-01-08 15:30:00,44.18,44.23,44.15,44.18,8149.0,25.6958,25.7249,25.6783,25.6958,8149.0
2016-01-11 09:30:00,44.23,44.32,44.23,44.24,109115.0,25.7249,25.7772,25.7249,25.7307,109115.0
2016-01-11 10:00:00,44.24,44.3,44.2,44.22,27125.0,25.7307,25.7656,25.7074,25.719,27125.0
2016-01-11 10:30:00,44.22,44.28,44.2,44.2,10616.0,25.719,25.7539,25.7074,25.7074,10616.0
2016-01-11 11:00:00,44.2,44.24,44.07,44.19,43268.0,25.7074,25.7307,25.6318,25.7016,43268.0
2016-01-11 11:30:00,44.18,44.2,44.16,44.2,5654.0,25.6958,25.7074,25.6841,25.7074,5654.0
2016-01-11 12:00:00,44.22,44.23,44.13,44.13,885.0,25.719,25.7249,25.6667,25.6667,885.0
2016-01-11 12:30:00,44.15,44.18,44.15,44.15,3995.0,25.6783,25.6958,25.6783,25.6783,3995.0
2016-01-11 13:00:00,44.14,44.19,44.13,44.19,3850.0,25.6725,25.7016,25.6667,25.7016,3850.0
2016-01-11 13:30:00,44.18,44.19,44.09,44.09,25879.0,25.6958,25.7016,25.6434,25.6434,25879.0
2016-01-11 14:00:00,44.16,44.17,44.12,44.16,41900.0,25.6841,25.69,25.6609,25.6841,41900.0
2016-01-11 14:30:00,44.17,44.2,44.13,44.18,37441.0,25.69,25.7074,25.6667,25.6958,37441.0
2016-01-11 15:00:00,44.18,44.18,44.14,44.18,8067.0,25.6958,25.6958,25.6725,25.6958,8067.0
2016-01-11 15:30:00,44.23,44.27,44.15,44.15,69191.0,25.7249,25.7481,25.6783,25.6783,69191.0
2016-01-12 09:30:00,44.21,44.32,44.19,44.19,24817.0,25.7132,25.7772,25.7016,25.7016,24817.0
2016-01-12 10:00:00,44.22,44.23,44.22,44.22,336.0,25.719,25.7249,25.719,25.719,336.0
2016-01-12 10:30:00,44.16,44.21,44.16,44.18,2643.0,25.6841,25.7132,25.6841,25.6958,2643.0
2016-01-12 11:00:00,44.17,44.21,44.16,44.21,5337.0,25.69,25.7132,25.6841,25.7132,5337.0
2016-01-12 11:30:00,44.18,44.21,44.18,44.21,900.0,25.6958,25.7132,25.6958,25.7132,900.0
2016-01-12 12:00:00,44.2,44.22,44.15,44.18,37717.0,25.7074,25.719,25.6783,25.6958,37717.0
2016-01-12 12:30:00,44.17,44.19,44.1,44.11,10487.0,25.69,25.7016,25.6492,25.6551,10487.0
2016-01-12 13:00:00,44.19,44.22,44.15,44.19,55470.0,25.7016,25.719,25.6783,25.7016,55470.0
2016-01-12 13:30:00,44.19,44.2,44.03,44.12,19273.0,25.7016,25.7074,25.6085,25.6609,19273.0
2016-01-12 14:00:00,44.19,44.19,44.1,44.14,33826.0,25.7016,25.7016,25.6492,25.6725,33826.0
2016-01-12 14:30:00,44.12,44.18,44.12,44.14,2156.0,25.6609,25.6958,25.6609,25.6725,2156.0
2016-01-12 15:00:00,44.17,44.26,44.16,44.26,7751.0,25.69,25.7423,25.6841,25.7423,7751.0
2016-01-12 15:30:00,44.26,44.26,44.18,44.24,6888.0,25.7423,25.7423,25.6958,25.7307,6888.0
2016-01-13 09:30:00,44.18,44.23,44.07,44.12,18256.0,25.6958,25.7249,25.6318,25.6609,18256.0
2016-01-13 10:00:00,44.11,44.13,44.03,44.1,17131.0,25.6551,25.6667,25.6085,25.6492,17131.0
2016-01-13 10:30:00,44.07,44.12,44.04,44.12,1250.0,25.6318,25.6609,25.6143,25.6609,1250.0
2016-01-13 11:00:00,44.04,44.13,44.03,44.07,4831.0,25.6143,25.6667,25.6085,25.6318,4831.0
2016-01-13 11:30:00,44.04,44.09,44.01,44.06,13006.0,25.6143,25.6434,25.5969,25.626,13006.0
2016-01-13 12:00:00,44.06,44.07,44.02,44.06,12575.0,25.626,25.6318,25.6027,25.626,12575.0
2016-01-13 12:30:00,44.06,44.09,44.0,44.06,263413.0,25.626,25.6434,25.5911,25.626,263413.0
2016-01-13 13:00:00,44.06,44.18,44.0,44.0,18105.0,25.626,25.6958,25.5911,25.5911,18105.0
2016-01-13 13:30:00,44.07,44.16,44.0,44.0,22052.0,25.6318,25.6841,25.5911,25.5911,22052.0
2016-01-13 14:00:00,44.0,44.01,43.9,43.96,9128.0,25.5911,25.5969,25.5329,25.5678,9128.0
2016-01-13 14:30:00,43.96,44.01,43.89,43.96,15357.0,25.5678,25.5969,25.5271,25.5678,15357.0
2016-01-13 15:00:00,43.96,44.03,43.95,44.02,4248.0,25.5678,25.6085,25.562,25.6027,4248.0
2016-01-13 15:30:00,43.93,44.01,43.92,43.96,26256.0,25.5504,25.5969,25.5445,25.5678,26256.0
2016-01-14 09:30:00,43.92,43.95,43.81,43.84,26474.0,25.5445,25.562,25.4806,25.498,26474.0
2016-01-14 10:00:00,43.84,43.85,43.7,43.85,21243.0,25.498,25.5038,25.4166,25.5038,21243.0
2016-01-14 10:30:00,43.84,43.94,43.84,43.89,11412.0,25.498,25.5562,25.498,25.5271,11412.0
2016-01-14 11:00:00,43.88,43.93,43.87,43.88,23687.0,25.5213,25.5504,25.5155,25.5213,23687.0
2016-01-14 11:30:00,43.86,43.91,43.84,43.91,3046.0,25.5097,25.5387,25.498,25.5387,3046.0
2016-01-14 12:00:00,43.85,43.92,43.82,43.9,4733.0,25.5038,25.5445,25.4864,25.5329,4733.0
2016-01-14 12:30:00,43.88,43.92,43.85,43.89,339081.0,25.5213,25.5445,25.5038,25.5271,339081.0
2016-01-14 13:00:00,43.89,44.01,43.89,43.98,59799.0,25.5271,25.5969,25.5271,25.5794,59799.0
2016-01-14 13:30:00,43.98,43.99,43.89,43.99,30738.0,25.5794,25.5853,25.5271,25.5853,30738.0
2016-01-14 14:00:00,43.97,44.0,43.93,43.93,4230.0,25.5736,25.5911,25.5504,25.5504,4230.0
2016-01-14 14:30:00,43.99,44.04,43.94,44.03,10031.0,25.5853,25.6143,25.5562,25.6085,10031.0
2016-01-14 15:00:00,43.98,44.04,43.98,44.01,18230.0,25.5794,25.6143,25.5794,25.5969,18230.0
2016-01-14 15:30:00,44.03,44.04,44.0,44.04,3407.0,25.6085,25.6143,25.5911,25.6143,3407.0
2016-01-15 09:30:00,43.4,43.61,43.3,43.52,24185.0,25.2421,25.3642,25.1839,25.3119,24185.0
2016-01-15 10:00:00,43.52,43.58,43.49,43.54,33805.0,25.3119,25.3468,25.2945,25.3235,33805.0
2016-01-15 10:30:00,43.52,43.52,43.48,43.5,11413.0,25.3119,25.3119,25.2886,25.3003,11413.0
2016-01-15 11:00:00,43.51,43.51,43.43,43.46,4233.0,25.3061,25.3061,25.2596,25.277,4233.0
2016-01-15 11:30:00,43.43,43.46,43.4,43.44,21698.0,25.2596,25.277,25.2421,25.2654,21698.0
2016-01-15 12:00:00,43.46,43.46,43.4,43.41,8100.0,25.277,25.277,25.2421,25.2479,8100.0
2016-01-15 12:30:00,43.41,43.43,43.39,43.42,20334.0,25.2479,25.2596,25.2363,25.2537,20334.0
2016-01-15 13:00:00,43.41,43.56,43.41,43.51,16978.0,25.2479,25.3352,25.2479,25.3061,16978.0
2016-01-15 13:30:00,43.51,43.57,43.37,43.51,109345.0,25.3061,25.341,25.2247,25.3061,109345.0
2016-01-15 14:00:00,43.5,43.53,43.45,43.53,761.0,25.3003,25.3177,25.2712,25.3177,761.0
2016-01-15 14:30:00,43.5,43.63,43.5,43.58,14495.0,25.3003,25.3759,25.3003,25.3468,14495.0
2016-01-15 15:00:00,43.58,43.64,43.46,43.55,18789.0,25.3468,25.3817,25.277,25.3294,18789.0
2016-01-15 15:30:00,43.64,43.76,43.57,43.72,11685.0,25.3817,25.4515,25.341,25.4282,11685.0
2016-01-19 09:30:00,43.64,43.72,43.41,43.54,47761.0,25.3817,25.4282,25.2479,25.3235,47761.0
2016-01-19 10:00:00,43.53,43.6,43.42,43.5,54479.0,25.3177,25.3584,25.2537,25.3003,54479.0
2016-01-19 10:30:00,43.52,43.53,43.45,43.45,5242.0,25.3119,25.3177,25.2712,25.2712,5242.0
2016-01-19 11:00:00,43.46,43.52,43.44,43.45,8958.0,25.277,25.3119,25.2654,25.2712,8958.0
2016-01-19 11:30:00,43.46,43.64,43.41,43.62,7829.0,25.277,25.3817,25.2479,25.3701,7829.0
2016-01-19 12:00:00,43.52,43.61,43.49,43.6,11210.0,25.3119,25.3642,25.2945,25.3584,11210.0
2016-01-19 12:30:00,43.52,43.61,43.47,43.49,9045.0,25.3119,25.3642,25.2828,25.2945,9045.0
2016-01-19 13:00:00,43.51,43.63,43.46,43.5,6638.0,25.3061,25.3759,25.277,25.3003,6638.0
2016-01-19 13:30:00,43.57,43.63,43.43,43.49,39966.0,25.341,25.3759,25.2596,25.2945,39966.0
2016-01-19 14:00:00,43.51,43.88,43.44,43.55,191614.0,25.3061,25.5213,25.2654,25.3294,191614.0
2016-01-19 14:30:00,43.57,43.59,43.49,43.56,38285.0,25.341,25.3526,25.2945,25.3352,38285.0
2016-01-19 15:00:00,43.57,43.65,43.49,43.59,123286.0,25.341,25.3875,25.2945,25.3526,123286.0
2016-01-19 15:30:00,43.6,43.67,43.5,43.55,44653.0,25.3584,25.3991,25.3003,25.3294,44653.0
2016-01-20 09:30:00,43.18,43.31,43.15,43.24,27060.0,25.1142,25.1898,25.0967,25.1491,27060.0
2016-01-20 10:00:00,43.24,43.43,43.19,43.22,24750.0,25.1491,25.2596,25.12,25.1374,24750.0
2016-01-20 10:30:00,43.23,43.3,43.11,43.26,34000.0,25.1432,25.1839,25.0734,25.1607,34000.0
2016-01-20 11:00:00,43.2,43.25,43.15,43.15,6159.0,25.1258,25.1549,25.0967,25.0967,6159.0
2016-01-20 11:30:00,43.19,43.2,43.06,43.07,4118.0,25.12,25.1258,25.0444,25.0502,4118.0
2016-01-20 12:00:00,43.1,43.18,42.87,43.03,57285.0,25.0676,25.1142,24.9339,25.0269,57285.0
2016-01-20 12:30:00,43.01,43.06,42.95,43.04,9705.0,25.0153,25.0444,24.9804,25.0327,9705.0
2016-01-20 13:00:00,43.03,43.1,42.92,42.93,177183.0,25.0269,25.0676,24.9629,24.9688,177183.0
2016-01-20 13:30:00,43.0,43.12,42.92,43.02,7867.0,25.0095,25.0793,24.9629,25.0211,7867.0
2016-01-20 14:00:00,43.11,43.46,43.06,43.16,14274.0,25.0734,25.277,25.0444,25.1025,14274.0
2016-01-20 14:30:00,43.11,43.35,43.07,43.26,48691.0,25.0734,25.213,25.0502,25.1607,48691.0
2016-01-20 15:00:00,43.28,43.34,43.1,43.25,50835.0,25.1723,25.2072,25.0676,25.1549,50835.0
2016-01-20 15:30:00,43.4,43.46,43.15,43.16,50713.0,25.2421,25.277,25.0967,25.1025,50713.0
2016-01-21 09:30:00,43.16,43.23,43.06,43.2,21245.0,25.1025,25.1432,25.0444,25.1258,21245.0
2016-01-21 10:00:00,43.25,43.3,43.1,43.26,34536.0,25.1549,25.1839,25.0676,25.1607,34536.0
2016-01-21 10:30:00,43.29,43.52,43.29,43.35,25009.0,25.1781,25.3119,25.1781,25.213,25009.0
2016-01-21 11:00:00,43.49,43.58,43.31,43.36,1487.0,25.2945,25.3468,25.1898,25.2188,1487.0
2016-01-21 11:30:00,43.35,43.51,43.32,43.35,29623.0,25.213,25.3061,25.1956,25.213,29623.0
2016-01-21 12:00:00,43.43,43.51,43.42,43.47,9051.0,25.2596,25.3061,25.2537,25.2828,9051.0
2016-01-21 12:30:00,43.44,43.5,43.37,43.41,8909.0,25.2654,25.3003,25.2247,25.2479,8909.0
2016-01-21 13:00:00,43.49,43.5,43.28,43.33,3112.0,25.2945,25.3003,25.1723,25.2014,3112.0
2016-01-21 13:30:00,43.33,43.51,43.3,43.41,15768.0,25.2014,25.3061,25.1839,25.2479,15768.0
2016-01-21 14:00:00,43.21,43.42,43.21,43.24,1379.0,25.1316,25.2537,25.1316,25.1491,1379.0
2016-01-21 14:30:00,43.17,43.4,43.17,43.22,2754.0,25.1083,25.2421,25.1083,25.1374,2754.0
2016-01-21 15:00:00,43.17,43.5,43.17,43.31,39979.0,25.1083,25.3003,25.1083,25.1898,39979.0
2016-01-21 15:30:00,43.23,43.38,43.2,43.35,5550.0,25.1432,25.2305,25.1258,25.213,5550.0
2016-01-22 09:30:00,43.49,43.6,43.49,43.57,19170.0,25.2945,25.3584,25.2945,25.341,19170.0
2016-01-22 10:00:00,43.59,43.83,43.58,43.75,49493.0,25.3526,25.4922,25.3468,25.4457,49493.0
2016-01-22 10:30:00,43.78,43.78,43.62,43.72,1858.0,25.4631,25.4631,25.3701,25.4282,1858.0
2016-01-22 11:00:00,43.7,43.79,43.7,43.77,2334.0,25.4166,25.4689,25.4166,25.4573,2334.0
2016-01-22 11:30:00,43.7,43.78,43.63,43.7,4472.0,25.4166,25.4631,25.3759,25.4166,4472.0
2016-01-22 12:00:00,43.69,43.78,43.66,43.67,51927.0,25.4108,25.4631,25.3933,25.3991,51927.0
2016-01-22 12:30:00,43.67,43.8,43.63,43.72,4022.0,25.3991,25.4748,25.3759,25.4282,4022.0
2016-01-22 13:00:00,43.82,43.83,43.75,43.77,4118.0,25.4864,25.4922,25.4457,25.4573,4118.0
2016-01-22 13:30:00,43.78,43.79,43.75,43.75,5197.0,25.4631,25.4689,25.4457,25.4457,5197.0
2016-01-22 14:00:00,43.79,43.88,43.72,43.83,5746.0,25.4689,25.5213,25.4282,25.4922,5746.0
2016-01-22 14:30:00,43.88,43.88,43.8,43.88,15870.0,25.5213,25.5213,25.4748,25.5213,15870.0
2016-01-22 15:00:00,43.88,43.89,43.83,43.89,29868.0,25.5213,25.5271,25.4922,25.5271,29868.0
2016-01-22 15:30:00,43.89,43.93,43.85,43.92,34344.0,25.5271,25.5504,25.5038,25.5445,34344.0
2016-01-25 09:30:00,43.69,43.74,43.69,43.69,5760.0,25.4108,25.4399,25.4108,25.4108,5760.0
2016-01-25 10:00:00,43.72,43.75,43.71,43.71,9437.0,25.4282,25.4457,25.4224,25.4224,9437.0
2016-01-25 10:30:00,43.68,43.72,43.63,43.63,45922.0,25.405,25.4282,25.3759,25.3759,45922.0
2016-01-25 11:00:00,43.59,43.7,43.59,43.62,1989.0,25.3526,25.4166,25.3526,25.3701,1989.0
2016-01-25 11:30:00,43.63,43.76,43.62,43.64,41537.0,25.3759,25.4515,25.3701,25.3817,41537.0
2016-01-25 12:00:00,43.65,43.7,43.63,43.63,1577.0,25.3875,25.4166,25.3759,25.3759,1577.0
2016-01-25 12:30:00,43.71,43.71,43.63,43.63,1100.0,25.4224,25.4224,25.3759,25.3759,1100.0
2016-01-25 13:00:00,43.68,43.73,43.64,43.69,1999.0,25.405,25.434,25.3817,25.4108,1999.0
2016-01-25 13:30:00,43.72,43.72,43.64,43.72,3576.0,25.4282,25.4282,25.3817,25.4282,3576.0
2016-01-25 14:00:00,43.72,43.72,43.6,43.6,1666.0,25.4282,25.4282,25.3584,25.3584,1666.0
2016-01-25 14:30:00,43.61,43.73,43.59,43.64,7437.0,25.3642,25.434,25.3526,25.3817,7437.0
2016-01-25 15:00:00,43.65,43.71,43.59,43.68,68392.0,25.3875,25.4224,25.3526,25.405,68392.0
2016-01-25 15:30:00,43.66,43.68,43.48,43.48,120881.0,25.3933,25.405,25.2886,25.2886,120881.0
2016-01-26 09:30:00,43.64,43.67,43.61,43.65,11017.0,25.3817,25.3991,25.3642,25.3875,11017.0
2016-01-26 10:00:00,43.64,43.74,43.58,43.58,2600.0,25.3817,25.4399,25.3468,25.3468,2600.0
2016-01-26 10:30:00,43.66,43.72,43.63,43.64,2965.0,25.3933,25.4282,25.3759,25.3817,2965.0
2016-01-26 11:00:00,43.72,43.73,43.61,43.68,807.0,25.4282,25.434,25.3642,25.405,807.0
2016-01-26 11:30:00,43.68,43.74,43.64,43.64,3503.0,25.405,25.4399,25.3817,25.3817,3503.0
2016-01-26 12:00:00,43.62,43.76,43.62,43.73,44444.0,25.3701,25.4515,25.3701,25.434,44444.0
2016-01-26 12:30:00,43.73,43.77,43.67,43.75,2579.0,25.434,25.4573,25.3991,25.4457,2579.0
2016-01-26 13:00:00,43.78,43.78,43.75,43.75,2900.0,25.4631,25.4631,25.4457,25.4457,2900.0
2016-01-26 13:30:00,43.76,43.86,43.68,43.84,57229.0,25.4515,25.5097,25.405,25.498,57229.0
2016-01-26 14:00:00,43.77,43.81,43.7,43.71,13319.0,25.4573,25.4806,25.4166,25.4224,13319.0
2016-01-26 14:30:00,43.74,43.75,43.74,43.74,272.0,25.4399,25.4457,25.4399,25.4399,272.0
2016-01-26 15:00:00,43.73,43.77,43.7,43.73,8408.0,25.434,25.4573,25.4166,25.434,8408.0
2016-01-26 15:30:00,43.85,43.9,43.76,43.76,42617.0,25.5038,25.5329,25.4515,25.4515,42617.0
2016-01-27 09:30:00,43.74,43.86,43.74,43.82,30564.0,25.4399,25.5097,25.4399,25.4864,30564.0
2016-01-27 10:00:00,43.8,43.8,43.72,43.72,2734.0,25.4748,25.4748,25.4282,25.4282,2734.0
2016-01-27 10:30:00,43.76,43.83,43.76,43.83,1034.0,25.4515,25.4922,25.4515,25.4922,1034.0
2016-01-27 11:00:00,43.82,43.86,43.75,43.83,111726.0,25.4864,25.5097,25.4457,25.4922,111726.0
2016-01-27 11:30:00,43.84,43.92,43.82,43.91,6643.0,25.498,25.5445,25.4864,25.5387,6643.0
2016-01-27 12:00:00,43.91,43.96,43.9,43.93,37407.0,25.5387,25.5678,25.5329,25.5504,37407.0
2016-01-27 12:30:00,43.87,43.9,43.87,43.9,550.0,25.5155,25.5329,25.5155,25.5329,550.0
2016-01-27 13:00:00,43.88,43.92,43.87,43.91,3245.0,25.5213,25.5445,25.5155,25.5387,3245.0
2016-01-27 13:30:00,43.85,43.89,43.77,43.77,3676.0,25.5038,25.5271,25.4573,25.4573,3676.0
2016-01-27 14:00:00,43.86,43.86,43.74,43.75,5740.0,25.5097,25.5097,25.4399,25.4457,5740.0
2016-01-27 14:30:00,43.84,43.86,43.77,43.8,11888.0,25.498,25.5097,25.4573,25.4748,11888.0
2016-01-27 15:00:00,43.72,43.74,43.66,43.69,12007.0,25.4282,25.4399,25.3933,25.4108,12007.0
2016-01-27 15:30:00,43.66,43.79,43.66,43.68,5832.0,25.3933,25.4689,25.3933,25.405,5832.0
2016-01-28 09:30:00,43.85,43.87,43.85,43.87,4509.0,25.5038,25.5155,25.5038,25.5155,4509.0
2016-01-28 10:00:00,43.87,43.9,43.79,43.83,2668.0,25.5155,25.5329,25.4689,25.4922,2668.0
2016-01-28 10:30:00,43.81,43.84,43.81,43.84,2850.0,25.4806,25.498,25.4806,25.498,2850.0
2016-01-28 11:00:00,43.83,43.91,43.81,43.83,47027.0,25.4922,25.5387,25.4806,25.4922,47027.0
2016-01-28 11:30:00,43.79,43.86,43.79,43.84,6635.0,25.4689,25.5097,25.4689,25.498,6635.0
2016-01-28 12:00:00,43.84,43.91,43.84,43.9,18837.0,25.498,25.5387,25.498,25.5329,18837.0
2016-01-28 12:30:00,43.9,43.95,43.9,43.9,5259.0,25.5329,25.562,25.5329,25.5329,5259.0
2016-01-28 13:00:00,43.87,43.92,43.81,43.9,35056.0,25.5155,25.5445,25.4806,25.5329,35056.0
2016-01-28 13:30:00,43.9,43.93,43.89,43.93,16384.0,25.5329,25.5504,25.5271,25.5504,16384.0
2016-01-28 14:00:00,43.9,43.93,43.88,43.91,6535.0,25.5329,25.5504,25.5213,25.5387,6535.0
2016-01-28 14:30:00,43.93,43.93,43.92,43.93,100.0,25.5504,25.5504,25.5445,25.5504,100.0
2016-01-28 15:00:00,43.91,43.93,43.88,43.93,18660.0,25.5387,25.5504,25.5213,25.5504,18660.0
2016-01-28 15:30:00,43.87,43.93,43.87,43.91,7742.0,25.5155,25.5504,25.5155,25.5387,7742.0
2016-01-29 09:30:00,44.01,44.07,44.0,44.04,5726.0,25.5969,25.6318,25.5911,25.6143,5726.0
2016-01-29 10:00:00,44.02,44.09,43.98,44.09,411.0,25.6027,25.6434,25.5794,25.6434,411.0
2016-01-29 10:30:00,43.98,44.02,43.98,44.01,1378.0,25.5794,25.6027,25.5794,25.5969,1378.0
2016-01-29 11:00:00,43.98,44.03,43.97,43.98,1322.0,25.5794,25.6085,25.5736,25.5794,1322.0
2016-01-29 11:30:00,43.98,44.01,43.95,43.96,32962.0,25.5794,25.5969,25.562,25.5678,32962.0
2016-01-29 12:00:00,44.0,44.0,43.96,44.0,6293.0,25.5911,25.5911,25.5678,25.5911,6293.0
2016-01-29 12:30:00,44.0,44.03,43.97,44.02,31889.0,25.5911,25.6085,25.5736,25.6027,31889.0
2016-01-29 13:00:00,44.02,44.04,44.0,44.03,6281.0,25.6027,25.6143,25.5911,25.6085,6281.0
2016-01-29 13:30:00,44.04,44.04,44.03,44.04,133.0,25.6143,25.6143,25.6085,25.6143,133.0
2016-01-29 14:00:00,44.09,44.09,44.0,44.05,4140.0,25.6434,25.6434,25.5911,25.6202,4140.0
2016-01-29 14:30:00,44.04,44.06,44.0,44.04,35636.0,25.6143,25.626,25.5911,25.6143,35636.0
2016-01-29 15:00:00,44.01,44.07,43.99,44.07,51155.0,25.5969,25.6318,25.5853,25.6318,51155.0
2016-01-29 15:30:00,44.04,44.06,44.03,44.04,22151.0,25.6143,25.626,25.6085,25.6143,22151.0
2016-02-01 09:30:00,43.7,43.75,43.67,43.67,2938.0,25.538,25.5672,25.5205,25.5205,2938.0
2016-02-01 10:00:00,43.71,43.71,43.57,43.64,43361.0,25.5438,25.5438,25.462,25.5029,43361.0
2016-02-01 10:30:00,43.64,43.68,43.64,43.67,22320.0,25.5029,25.5263,25.5029,25.5205,22320.0
2016-02-01 11:00:00,43.67,43.7,43.65,43.65,4555.0,25.5205,25.538,25.5088,25.5088,4555.0
2016-02-01 11:30:00,43.71,43.71,43.66,43.68,44223.0,25.5438,25.5438,25.5146,25.5263,44223.0
2016-02-01 12:00:00,43.67,43.71,43.63,43.63,16280.0,25.5205,25.5438,25.4971,25.4971,16280.0
2016-02-01 12:30:00,43.63,43.68,43.63,43.63,7609.0,25.4971,25.5263,25.4971,25.4971,7609.0
2016-02-01 13:00:00,43.66,43.66,43.63,43.64,3028.0,25.5146,25.5146,25.4971,25.5029,3028.0
2016-02-01 13:30:00,43.69,43.7,43.67,43.7,702.0,25.5321,25.538,25.5205,25.538,702.0
2016-02-01 14:00:00,43.69,43.71,43.63,43.63,1256.0,25.5321,25.5438,25.4971,25.4971,1256.0
2016-02-01 14:30:00,43.67,43.69,43.57,43.67,13628.0,25.5205,25.5321,25.462,25.5205,13628.0
2016-02-01 15:00:00,43.66,43.71,43.66,43.66,67439.0,25.5146,25.5438,25.5146,25.5146,67439.0
2016-02-01 15:30:00,43.66,43.73,43.66,43.66,2923.0,25.5146,25.5555,25.5146,25.5146,2923.0
2016-02-02 09:30:00,43.55,43.55,43.44,43.5,5567.0,25.4503,25.4503,25.386,25.4211,5567.0
2016-02-02 10:00:00,43.4,43.41,43.36,43.41,1236.0,25.3627,25.3685,25.3393,25.3685,1236.0
2016-02-02 10:30:00,43.38,43.48,43.37,43.38,637.0,25.351,25.4094,25.3451,25.351,637.0
2016-02-02 11:00:00,43.48,43.49,43.37,43.39,1279.0,25.4094,25.4153,25.3451,25.3568,1279.0
2016-02-02 11:30:00,43.49,43.63,43.42,43.5,63677.0,25.4153,25.4971,25.3744,25.4211,63677.0
2016-02-02 12:00:00,43.49,43.51,43.45,43.51,11082.0,25.4153,25.4269,25.3919,25.4269,11082.0
2016-02-02 12:30:00,43.51,43.51,43.38,43.47,3848.0,25.4269,25.4269,25.351,25.4036,3848.0
2016-02-02 13:00:00,43.47,43.49,43.47,43.49,7791.0,25.4036,25.4153,25.4036,25.4153,7791.0
2016-02-02 13:30:00,43.48,43.57,43.41,43.5,1191607.0,25.4094,25.462,25.3685,25.4211,1191607.0
2016-02-02 14:00:00,43.49,43.55,43.43,43.53,7558.0,25.4153,25.4503,25.3802,25.4386,7558.0
2016-02-02 14:30:00,43.39,43.53,43.39,43.49,3225.0,25.3568,25.4386,25.3568,25.4153,3225.0
2016-02-02 15:00:00,43.49,43.53,43.45,43.53,10908.0,25.4153,25.4386,25.3919,25.4386,10908.0
2016-02-02 15:30:00,43.52,43.54,43.45,43.47,65018.0,25.4328,25.4445,25.3919,25.4036,65018.0
2016-02-03 09:30:00,43.5,43.51,43.46,43.46,3316.0,25.4211,25.4269,25.3977,25.3977,3316.0
2016-02-03 10:00:00,43.41,43.46,43.39,43.43,3513.0,25.3685,25.3977,25.3568,25.3802,3513.0
2016-02-03 10:30:00,43.38,43.45,43.33,43.41,2007.0,25.351,25.3919,25.3218,25.3685,2007.0
2016-02-03 11:00:00,43.37,43.44,43.37,43.44,1068.0,25.3451,25.386,25.3451,25.386,1068.0
2016-02-03 11:30:00,43.41,43.52,43.4,43.49,1164.0,25.3685,25.4328,25.3627,25.4153,1164.0
2016-02-03 12:00:00,43.44,43.52,43.43,43.47,18148.0,25.386,25.4328,25.3802,25.4036,18148.0
2016-02-03 12:30:00,43.51,43.51,43.44,43.45,1100.0,25.4269,25.4269,25.386,25.3919,1100.0
2016-02-03 13:00:00,43.51,43.56,43.5,43.55,38683.0,25.4269,25.4562,25.4211,25.4503,38683.0
2016-02-03 13:30:00,43.55,43.55,43.42,43.43,3193.0,25.4503,25.4503,25.3744,25.3802,3193.0
2016-02-03 14:00:00,43.5,43.57,43.5,43.57,29400.0,25.4211,25.462,25.4211,25.462,29400.0
2016-02-03 14:30:00,43.57,43.61,43.53,43.6,5840.0,25.462,25.4854,25.4386,25.4795,5840.0
2016-02-03 15:00:00,43.6,43.62,43.56,43.56,42685.0,25.4795,25.4912,25.4562,25.4562,42685.0
2016-02-03 15:30:00,43.56,43.63,43.53,43.53,20430.0,25.4562,25.4971,25.4386,25.4386,20430.0
2016-02-04 09:30:00,43.49,43.56,43.49,43.55,2510.0,25.4153,25.4562,25.4153,25.4503,2510.0
2016-02-04 10:00:00,43.51,43.64,43.51,43.56,2319.0,25.4269,25.5029,25.4269,25.4562,2319.0
2016-02-04 10:30:00,43.6,43.6,43.59,43.6,200.0,25.4795,25.4795,25.4737,25.4795,200.0
2016-02-04 11:00:00,43.57,43.59,43.57,43.59,519.0,25.462,25.4737,25.462,25.4737,519.0
2016-02-04 11:30:00,43.54,43.56,43.39,43.39,23580.0,25.4445,25.4562,25.3568,25.3568,23580.0
2016-02-04 12:00:00,43.48,43.51,43.45,43.48,1120.0,25.4094,25.4269,25.3919,25.4094,1120.0
2016-02-04 12:30:00,43.52,43.58,43.48,43.56,29480.0,25.4328,25.4679,25.4094,25.4562,29480.0
2016-02-04 13:00:00,43.56,43.63,43.56,43.56,11277.0,25.4562,25.4971,25.4562,25.4562,11277.0
2016-02-04 13:30:00,43.57,43.58,43.54,43.54,855.0,25.462,25.4679,25.4445,25.4445,855.0
2016-02-04 14:00:00,43.55,43.55,43.47,43.52,23546.0,25.4503,25.4503,25.4036,25.4328,23546.0
2016-02-04 14:30:00,43.53,43.57,43.5,43.53,3031.0,25.4386,25.462,25.4211,25.4386,3031.0
2016-02-04 15:00:00,43.54,43.57,43.51,43.52,31547.0,25.4445,25.462,25.4269,25.4328,31547.0
2016-02-04 15:30:00,43.52,43.58,43.5,43.52,29482.0,25.4328,25.4679,25.4211,25.4328,29482.0
2016-02-05 09:30:00,43.61,43.61,43.61,43.61,1932.0,25.4854,25.4854,25.4854,25.4854,1932.0
2016-02-05 10:00:00,43.53,43.58,43.51,43.53,22379.0,25.4386,25.4679,25.4269,25.4386,22379.0
2016-02-05 10:30:00,43.52,43.57,43.5,43.53,13369.0,25.4328,25.462,25.4211,25.4386,13369.0
2016-02-05 11:00:00,43.51,43.57,43.45,43.48,10896.0,25.4269,25.462,25.3919,25.4094,10896.0
2016-02-05 11:30:00,43.51,43.57,43.5,43.56,105415.0,25.4269,25.462,25.4211,25.4562,105415.0
2016-02-05 12:00:00,43.54,43.58,43.47,43.55,30301.0,25.4445,25.4679,25.4036,25.4503,30301.0
2016-02-05 12:30:00,43.55,43.57,43.5,43.57,15133.0,25.4503,25.462,25.4211,25.462,15133.0
2016-02-05 13:00:00,43.56,43.57,43.51,43.55,19268.0,25.4562,25.462,25.4269,25.4503,19268.0
2016-02-05 13:30:00,43.51,43.55,43.45,43.45,20691.0,25.4269,25.4503,25.3919,25.3919,20691.0
2016-02-05 14:00:00,43.47,43.47,43.42,43.42,3780.0,25.4036,25.4036,25.3744,25.3744,3780.0
2016-02-05 14:30:00,43.43,43.45,43.37,43.44,30854.0,25.3802,25.3919,25.3451,25.386,30854.0
2016-02-05 15:00:00,43.39,43.47,43.29,43.42,48434.0,25.3568,25.4036,25.2984,25.3744,48434.0
2016-02-05 15:30:00,43.44,43.46,43.36,43.36,13413.0,25.386,25.3977,25.3393,25.3393,13413.0
2016-02-08 09:30:00,43.24,43.24,43.04,43.13,1471.0,25.2692,25.2692,25.1523,25.2049,1471.0
2016-02-08 10:00:00,43.18,43.19,43.04,43.11,30155.0,25.2341,25.2399,25.1523,25.1932,30155.0
2016-02-08 10:30:00,43.01,43.16,42.94,43.06,6943.0,25.1348,25.2224,25.0938,25.164,6943.0
2016-02-08 11:00:00,43.12,43.12,43.06,43.07,210.0,25.199,25.199,25.164,25.1698,210.0
2016-02-08 11:30:00,43.13,43.13,42.99,43.11,4388.0,25.2049,25.2049,25.1231,25.1932,4388.0
2016-02-08 12:00:00,43.12,43.13,43.01,43.03,73165.0,25.199,25.2049,25.1348,25.1464,73165.0
2016-02-08 12:30:00,43.14,43.14,43.13,43.14,500.0,25.2107,25.2107,25.2049,25.2107,500.0
2016-02-08 13:00:00,43.08,43.09,43.05,43.05,5464.0,25.1757,25.1815,25.1581,25.1581,5464.0
2016-02-08 13:30:00,43.03,43.07,42.92,42.92,4526.0,25.1464,25.1698,25.0822,25.0822,4526.0
2016-02-08 14:00:00,42.92,43.06,42.91,42.97,7623.0,25.0822,25.164,25.0763,25.1114,7623.0
2016-02-08 14:30:00,42.91,43.01,42.91,42.97,1069.0,25.0763,25.1348,25.0763,25.1114,1069.0
2016-02-08 15:00:00,43.03,43.13,42.96,42.99,2606.0,25.1464,25.2049,25.1055,25.1231,2606.0
2016-02-08 15:30:00,42.97,43.1,42.97,43.02,34530.0,25.1114,25.1873,25.1114,25.1406,34530.0
2016-02-09 09:30:00,42.77,42.98,42.77,42.97,5168.0,24.9945,25.1172,24.9945,25.1114,5168.0
2016-02-09 10:00:00,42.97,42.97,42.93,42.93,437.0,25.1114,25.1114,25.088,25.088,437.0
2016-02-09 10:30:00,42.91,42.94,42.76,42.83,64605.0,25.0763,25.0938,24.9887,25.0296,64605.0
2016-02-09 11:00:00,42.77,42.92,42.76,42.88,2888.0,24.9945,25.0822,24.9887,25.0588,2888.0
2016-02-09 11:30:00,42.9,42.97,42.9,42.94,51756.0,25.0705,25.1114,25.0705,25.0938,51756.0
2016-02-09 12:00:00,42.9,42.96,42.8,42.87,5200.0,25.0705,25.1055,25.012,25.0529,5200.0
2016-02-09 12:30:00,42.87,42.9,42.83,42.83,15691.0,25.0529,25.0705,25.0296,25.0296,15691.0
2016-02-09 13:00:00,42.83,42.86,42.77,42.82,3876.0,25.0296,25.0471,24.9945,25.0237,3876.0
2016-02-09 13:30:00,42.81,42.82,42.73,42.73,3794.0,25.0179,25.0237,24.9711,24.9711,3794.0
2016-02-09 14:00:00,42.88,42.88,42.79,42.83,1883.0,25.0588,25.0588,25.0062,25.0296,1883.0
2016-02-09 14:30:00,42.89,42.92,42.83,42.91,27294.0,25.0646,25.0822,25.0296,25.0763,27294.0
2016-02-09 15:00:00,43.0,43.05,42.87,42.93,55495.0,25.1289,25.1581,25.0529,25.088,55495.0
2016-02-09 15:30:00,42.95,43.0,42.89,42.92,11988.0,25.0997,25.1289,25.0646,25.0822,11988.0
2016-02-10 09:30:00,42.9,42.95,42.9,42.9,4718.0,25.0705,25.0997,25.0705,25.0705,4718.0
2016-02-10 10:00:00,42.85,42.96,42.85,42.96,1249.0,25.0412,25.1055,25.0412,25.1055,1249.0
2016-02-10 10:30:00,43.02,43.02,42.91,42.91,733.0,25.1406,25.1406,25.0763,25.0763,733.0
2016-02-10 11:00:00,42.87,42.97,42.75,42.82,134834.0,25.0529,25.1114,24.9828,25.0237,134834.0
2016-02-10 11:30:00,42.83,42.88,42.79,42.85,27193.0,25.0296,25.0588,25.0062,25.0412,27193.0
2016-02-10 12:00:00,42.83,42.88,42.8,42.86,30307.0,25.0296,25.0588,25.012,25.0471,30307.0
2016-02-10 12:30:00,42.88,42.9,42.84,42.89,4770.0,25.0588,25.0705,25.0354,25.0646,4770.0
2016-02-10 13:00:00,42.9,42.91,42.84,42.85,5003.0,25.0705,25.0763,25.0354,25.0412,5003.0
2016-02-10 13:30:00,42.85,42.86,42.81,42.84,2603.0,25.0412,25.0471,25.0179,25.0354,2603.0
2016-02-10 14:00:00,42.85,42.89,42.8,42.84,3825.0,25.0412,25.0646,25.012,25.0354,3825.0
2016-02-10 14:30:00,42.81,42.87,42.78,42.78,1418.0,25.0179,25.0529,25.0003,25.0003,1418.0
2016-02-10 15:00:00,42.79,42.92,42.75,42.83,29866.0,25.0062,25.0822,24.9828,25.0296,29866.0
2016-02-10 15:30:00,42.77,42.83,42.76,42.76,56160.0,24.9945,25.0296,24.9887,24.9887,56160.0
2016-02-11 09:30:00,42.6,42.61,42.49,42.57,89205.0,24.8951,24.901,24.8309,24.8776,89205.0
2016-02-11 10:00:00,42.58,42.62,42.53,42.53,68658.0,24.8835,24.9068,24.8542,24.8542,68658.0
2016-02-11 10:30:00,42.54,42.58,42.49,42.49,5414.0,24.8601,24.8835,24.8309,24.8309,5414.0
2016-02-11 11:00:00,42.49,42.49,42.4,42.45,7769.0,24.8309,24.8309,24.7783,24.8075,7769.0
2016-02-11 11:30:00,42.44,42.6,42.33,42.48,172672.0,24.8016,24.8951,24.7374,24.825,172672.0
2016-02-11 12:00:00,42.48,42.57,42.39,42.41,22706.0,24.825,24.8776,24.7724,24.7841,22706.0
2016-02-11 12:30:00,42.48,42.48,42.34,42.43,1508.0,24.825,24.825,24.7432,24.7958,1508.0
2016-02-11 13:00:00,42.44,42.56,42.41,42.52,136623.0,24.8016,24.8718,24.7841,24.8484,136623.0
2016-02-11 13:30:00,42.53,42.54,42.49,42.49,3936.0,24.8542,24.8601,24.8309,24.8309,3936.0
2016-02-11 14:00:00,42.49,42.51,42.33,42.46,50433.0,24.8309,24.8426,24.7374,24.8133,50433.0
2016-02-11 14:30:00,42.31,42.64,42.31,42.52,60769.0,24.7257,24.9185,24.7257,24.8484,60769.0
2016-02-11 15:00:00,42.58,42.62,42.5,42.5,19782.0,24.8835,24.9068,24.8367,24.8367,19782.0
2016-02-11 15:30:00,42.57,42.65,42.51,42.52,2050.0,24.8776,24.9244,24.8426,24.8484,2050.0
2016-02-12 09:30:00,42.57,42.57,42.57,42.57,1960.0,24.8776,24.8776,24.8776,24.8776,1960.0
2016-02-12 10:00:00,42.52,42.93,42.5,42.83,139955.0,24.8484,25.088,24.8367,25.0296,139955.0
2016-02-12 10:30:00,42.81,42.87,42.78,42.81,11465.0,25.0179,25.0529,25.0003,25.0179,11465.0
2016-02-12 11:00:00,42.76,42.89,42.75,42.87,113953.0,24.9887,25.0646,24.9828,25.0529,113953.0
2016-02-12 11:30:00,42.88,42.95,42.84,42.89,59610.0,25.0588,25.0997,25.0354,25.0646,59610.0
2016-02-12 12:00:00,42.89,42.93,42.84,42.88,89449.0,25.0646,25.088,25.0354,25.0588,89449.0
2016-02-12 12:30:00,42.88,42.92,42.83,42.86,34857.0,25.0588,25.0822,25.0296,25.0471,34857.0
2016-02-12 13:00:00,42.9,42.91,42.8,42.83,7374.0,25.0705,25.0763,25.012,25.0296,7374.0
2016-02-12 13:30:00,42.87,42.87,42.8,42.82,2679.0,25.0529,25.0529,25.012,25.0237,2679.0
2016-02-12 14:00:00,42.86,42.97,42.8,42.89,109152.0,25.0471,25.1114,25.012,25.0646,109152.0
2016-02-12 14:30:00,42.91,43.0,42.84,42.9,36510.0,25.0763,25.1289,25.0354,25.0705,36510.0
2016-02-12 15:00:00,42.9,42.96,42.85,42.91,38777.0,25.0705,25.1055,25.0412,25.0763,38777.0
2016-02-12 15:30:00,42.91,43.03,42.91,42.96,8070.0,25.0763,25.1464,25.0763,25.1055,8070.0
2016-02-16 09:30:00,42.87,43.01,42.55,42.84,49371.0,25.0529,25.1348,24.8659,25.0354,49371.0
2016-02-16 10:00:00,42.85,43.01,42.85,42.96,3429.0,25.0412,25.1348,25.0412,25.1055,3429.0
2016-02-16 10:30:00,43.07,43.1,43.0,43.05,16476.0,25.1698,25.1873,25.1289,25.1581,16476.0
2016-02-16 11:00:00,43.0,43.07,42.99,43.06,12258.0,25.1289,25.1698,25.1231,25.164,12258.0
2016-02-16 11:30:00,43.06,43.14,42.95,43.06,51385.0,25.164,25.2107,25.0997,25.164,51385.0
2016-02-16 12:00:00,43.05,43.13,43.0,43.01,9883.0,25.1581,25.2049,25.1289,25.1348,9883.0
2016-02-16 12:30:00,42.99,43.08,42.95,43.06,16721.0,25.1231,25.1757,25.0997,25.164,16721.0
2016-02-16 13:00:00,43.02,43.11,42.95,42.98,16274.0,25.1406,25.1932,25.0997,25.1172,16274.0
2016-02-16 13:30:00,42.97,43.06,42.95,43.05,50717.0,25.1114,25.164,25.0997,25.1581,50717.0
2016-02-16 14:00:00,43.02,43.07,42.99,43.06,780.0,25.1406,25.1698,25.1231,25.164,780.0
2016-02-16 14:30:00,43.0,43.07,42.97,43.01,40158.0,25.1289,25.1698,25.1114,25.1348,40158.0
2016-02-16 15:00:00,43.01,43.06,42.99,42.99,23740.0,25.1348,25.164,25.1231,25.1231,23740.0
2016-02-16 15:30:00,43.02,43.09,42.97,43.06,10613.0,25.1406,25.1815,25.1114,25.164,10613.0
2016-02-17 09:30:00,43.06,43.21,43.06,43.18,51952.0,25.164,25.2516,25.164,25.2341,51952.0
2016-02-17 10:00:00,43.16,43.29,43.15,43.2,16226.0,25.2224,25.2984,25.2166,25.2458,16226.0
2016-02-17 10:30:00,43.21,43.27,43.17,43.24,54851.0,25.2516,25.2867,25.2283,25.2692,54851.0
2016-02-17 11:00:00,43.24,43.29,43.18,43.28,39197.0,25.2692,25.2984,25.2341,25.2925,39197.0
2016-02-17 11:30:00,43.21,43.28,43.21,43.23,4214.0,25.2516,25.2925,25.2516,25.2633,4214.0
2016-02-17 12:00:00,43.33,43.33,43.26,43.29,1014.0,25.3218,25.3218,25.2808,25.2984,1014.0
2016-02-17 12:30:00,43.26,43.39,43.26,43.32,40415.0,25.2808,25.3568,25.2808,25.3159,40415.0
2016-02-17 13:00:00,43.31,43.37,43.27,43.34,14502.0,25.3101,25.3451,25.2867,25.3276,14502.0
2016-02-17 13:30:00,43.35,43.35,43.28,43.32,14095.0,25.3334,25.3334,25.2925,25.3159,14095.0
2016-02-17 14:00:00,43.32,43.39,43.27,43.38,6017.0,25.3159,25.3568,25.2867,25.351,6017.0
2016-02-17 14:30:00,43.36,43.36,43.28,43.28,21507.0,25.3393,25.3393,25.2925,25.2925,21507.0
2016-02-17 15:00:00,43.31,43.35,43.25,43.29,40174.0,25.3101,25.3334,25.275,25.2984,40174.0
2016-02-17 15:30:00,43.28,43.38,43.27,43.32,33262.0,25.2925,25.351,25.2867,25.3159,33262.0
2016-02-18 09:30:00,43.34,43.45,43.21,43.37,12004.0,25.3276,25.3919,25.2516,25.3451,12004.0
2016-02-18 10:00:00,43.38,43.41,43.31,43.33,17894.0,25.351,25.3685,25.3101,25.3218,17894.0
2016-02-18 10:30:00,43.39,43.39,43.39,43.39,10000.0,25.3568,25.3568,25.3568,25.3568,10000.0
2016-02-18 11:00:00,43.34,43.4,43.31,43.35,25793.0,25.3276,25.3627,25.3101,25.3334,25793.0
2016-02-18 11:30:00,43.41,43.46,43.35,43.37,2967.0,25.3685,25.3977,25.3334,25.3451,2967.0
2016-02-18 12:00:00,43.38,43.42,43.37,43.38,2117.0,25.351,25.3744,25.3451,25.351,2117.0
2016-02-18 12:30:00,43.44,43.5,43.4,43.47,1312.0,25.386,25.4211,25.3627,25.4036,1312.0
2016-02-18 13:00:00,43.46,43.46,43.38,43.38,1898.0,25.3977,25.3977,25.351,25.351,1898.0
2016-02-18 13:30:00,43.36,43.39,43.36,43.37,2404.0,25.3393,25.3568,25.3393,25.3451,2404.0
2016-02-18 14:00:00,43.37,43.4,43.37,43.4,1916.0,25.3451,25.3627,25.3451,25.3627,1916.0
2016-02-18 14:30:00,43.37,43.44,43.34,43.34,23317.0,25.3451,25.386,25.3276,25.3276,23317.0
2016-02-18 15:00:00,43.37,43.37,43.36,43.37,500.0,25.3451,25.3451,25.3393,25.3451,500.0
2016-02-18 15:30:00,43.34,43.41,43.33,43.4,31361.0,25.3276,25.3685,25.3218,25.3627,31361.0
2016-02-19 09:30:00,43.3,43.3,43.23,43.26,4993.0,25.3042,25.3042,25.2633,25.2808,4993.0
2016-02-19 10:00:00,43.24,43.3,43.23,43.23,903.0,25.2692,25.3042,25.2633,25.2633,903.0
2016-02-19 10:30:00,43.24,43.32,43.23,43.32,477.0,25.2692,25.3159,25.2633,25.3159,477.0
2016-02-19 11:00:00,43.23,43.27,43.23,43.26,3104.0,25.2633,25.2867,25.2633,25.2808,3104.0
2016-02-19 11:30:00,43.35,43.35,43.28,43.29,13322.0,25.3334,25.3334,25.2925,25.2984,13322.0
2016-02-19 12:00:00,43.3,43.4,43.3,43.3,33622.0,25.3042,25.3627,25.3042,25.3042,33622.0
2016-02-19 12:30:00,43.37,43.39,43.29,43.29,1588.0,25.3451,25.3568,25.2984,25.2984,1588.0
2016-02-19 13:00:00,43.41,43.53,43.3,43.35,20182.0,25.3685,25.4386,25.3042,25.3334,20182.0
2016-02-19 13:30:00,43.41,43.44,43.36,43.43,13437.0,25.3685,25.386,25.3393,25.3802,13437.0
2016-02-19 14:00:00,43.44,43.49,43.41,43.42,3036.0,25.386,25.4153,25.3685,25.3744,3036.0
2016-02-19 14:30:00,43.47,43.47,43.43,43.43,28374.0,25.4036,25.4036,25.3802,25.3802,28374.0
2016-02-19 15:00:00,43.44,43.47,43.42,43.43,18063.0,25.386,25.4036,25.3744,25.3802,18063.0
2016-02-19 15:30:00,43.46,43.48,43.42,43.46,2553.0,25.3977,25.4094,25.3744,25.3977,2553.0
2016-02-22 09:30:00,43.48,43.54,43.48,43.54,4251.0,25.4094,25.4445,25.4094,25.4445,4251.0
2016-02-22 10:00:00,43.57,43.64,43.57,43.62,2422.0,25.462,25.5029,25.462,25.4912,2422.0
2016-02-22 10:30:00,43.56,43.66,43.56,43.66,2243.0,25.4562,25.5146,25.4562,25.5146,2243.0
2016-02-22 11:00:00,43.66,43.71,43.61,43.68,36306.0,25.5146,25.5438,25.4854,25.5263,36306.0
2016-02-22 11:30:00,43.63,43.7,43.63,43.63,28660.0,25.4971,25.538,25.4971,25.4971,28660.0
2016-02-22 12:00:00,43.64,43.7,43.64,43.68,24291.0,25.5029,25.538,25.5029,25.5263,24291.0
2016-02-22 12:30:00,43.68,43.7,43.64,43.68,4097.0,25.5263,25.538,25.5029,25.5263,4097.0
2016-02-22 13:00:00,43.68,43.71,43.67,43.71,16083.0,25.5263,25.5438,25.5205,25.5438,16083.0
2016-02-22 13:30:00,43.71,43.74,43.67,43.74,17102.0,25.5438,25.5614,25.5205,25.5614,17102.0
2016-02-22 14:00:00,43.76,43.76,43.72,43.72,721.0,25.573,25.573,25.5497,25.5497,721.0
2016-02-22 14:30:00,43.75,43.75,43.67,43.7,5591.0,25.5672,25.5672,25.5205,25.538,5591.0
2016-02-22 15:00:00,43.73,43.73,43.68,43.73,28186.0,25.5555,25.5555,25.5263,25.5555,28186.0
2016-02-22 15:30:00,43.77,43.79,43.71,43.78,6555.0,25.5789,25.5906,25.5438,25.5847,6555.0
2016-02-23 09:30:00,43.57,43.7,43.57,43.66,7093.0,25.462,25.538,25.462,25.5146,7093.0
2016-02-23 10:00:00,43.62,43.68,43.62,43.63,380.0,25.4912,25.5263,25.4912,25.4971,380.0
2016-02-23 10:30:00,43.61,43.62,43.59,43.61,1400.0,25.4854,25.4912,25.4737,25.4854,1400.0
2016-02-23 11:00:00,43.56,43.61,43.5,43.6,43055.0,25.4562,25.4854,25.4211,25.4795,43055.0
2016-02-23 11:30:00,43.51,43.56,43.51,43.56,2531.0,25.4269,25.4562,25.4269,25.4562,2531.0
2016-02-23 12:00:00,43.61,43.63,43.56,43.62,5325.0,25.4854,25.4971,25.4562,25.4912,5325.0
2016-02-23 12:30:00,43.65,43.66,43.61,43.63,1183.0,25.5088,25.5146,25.4854,25.4971,1183.0
2016-02-23 13:00:00,43.65,43.66,43.59,43.61,6537.0,25.5088,25.5146,25.4737,25.4854,6537.0
2016-02-23 13:30:00,43.62,43.63,43.59,43.63,23429.0,25.4912,25.4971,25.4737,25.4971,23429.0
2016-02-23 14:00:00,43.61,43.69,43.59,43.65,31617.0,25.4854,25.5321,25.4737,25.5088,31617.0
2016-02-23 14:30:00,43.65,43.68,43.57,43.65,6353.0,25.5088,25.5263,25.462,25.5088,6353.0
2016-02-23 15:00:00,43.65,43.67,43.58,43.65,12401.0,25.5088,25.5205,25.4679,25.5088,12401.0
2016-02-23 15:30:00,43.68,43.68,43.62,43.68,2269.0,25.5263,25.5263,25.4912,25.5263,2269.0
2016-02-24 09:30:00,43.42,43.46,43.37,43.37,5715.0,25.3744,25.3977,25.3451,25.3451,5715.0
2016-02-24 10:00:00,43.39,43.4,43.39,43.4,400.0,25.3568,25.3627,25.3568,25.3627,400.0
2016-02-24 10:30:00,43.46,43.52,43.45,43.46,1627.0,25.3977,25.4328,25.3919,25.3977,1627.0
2016-02-24 11:00:00,43.45,43.5,43.45,43.47,20204.0,25.3919,25.4211,25.3919,25.4036,20204.0
2016-02-24 11:30:00,43.48,43.53,43.47,43.52,43615.0,25.4094,25.4386,25.4036,25.4328,43615.0
2016-02-24 12:00:00,43.52,43.66,43.52,43.57,18789.0,25.4328,25.5146,25.4328,25.462,18789.0
2016-02-24 12:30:00,43.57,43.57,43.52,43.56,834.0,25.462,25.462,25.4328,25.4562,834.0
2016-02-24 13:00:00,43.55,43.58,43.53,43.53,15814.0,25.4503,25.4679,25.4386,25.4386,15814.0
2016-02-24 13:30:00,43.55,43.56,43.49,43.52,15384.0,25.4503,25.4562,25.4153,25.4328,15384.0
2016-02-24 14:00:00,43.49,43.61,43.48,43.61,5720.0,25.4153,25.4854,25.4094,25.4854,5720.0
2016-02-24 14:30:00,43.61,43.63,43.58,43.59,4057.0,25.4854,25.4971,25.4679,25.4737,4057.0
2016-02-24 15:00:00,43.59,43.73,43.59,43.73,65172.0,25.4737,25.5555,25.4737,25.5555,65172.0
2016-02-24 15:30:00,43.72,43.75,43.69,43.75,7374.0,25.5497,25.5672,25.5321,25.5672,7374.0
2016-02-25 09:30:00,43.75,43.82,43.71,43.8,5275.0,25.5672,25.6081,25.5438,25.5964,5275.0
2016-02-25 10:00:00,43.74,43.77,43.71,43.77,2819.0,25.5614,25.5789,25.5438,25.5789,2819.0
2016-02-25 10:30:00,43.77,43.77,43.77,43.77,0.0,25.5789,25.5789,25.5789,25.5789,0.0
2016-02-25 11:00:00,43.72,43.8,43.71,43.76,32320.0,25.5497,25.5964,25.5438,25.573,32320.0
2016-02-25 11:30:00,43.82,43.84,43.74,43.84,1679.0,25.6081,25.6198,25.5614,25.6198,1679.0
2016-02-25 12:00:00,43.79,43.84,43.78,43.83,945.0,25.5906,25.6198,25.5847,25.614,945.0
2016-02-25 12:30:00,43.84,43.84,43.74,43.76,37735.0,25.6198,25.6198,25.5614,25.573,37735.0
2016-02-25 13:00:00,43.82,43.86,43.78,43.78,10566.0,25.6081,25.6315,25.5847,25.5847,10566.0
2016-02-25 13:30:00,43.8,43.91,43.8,43.91,5223.0,25.5964,25.6607,25.5964,25.6607,5223.0
2016-02-25 14:00:00,43.91,43.92,43.84,43.91,3539.0,25.6607,25.6665,25.6198,25.6607,3539.0
2016-02-25 14:30:00,43.9,43.9,43.88,43.89,1923.0,25.6549,25.6549,25.6432,25.649,1923.0
2016-02-25 15:00:00,43.88,43.89,43.82,43.87,18192.0,25.6432,25.649,25.6081,25.6373,18192.0
2016-02-25 15:30:00,43.86,43.95,43.85,43.93,25352.0,25.6315,25.6841,25.6256,25.6724,25352.0
2016-02-26 09:30:00,44.0,44.07,44.0,44.07,3930.0,25.7133,25.7542,25.7133,25.7542,3930.0
2016-02-26 10:00:00,44.05,44.09,44.04,44.09,7593.0,25.7425,25.7659,25.7367,25.7659,7593.0
2016-02-26 10:30:00,44.09,44.12,44.05,44.11,6783.0,25.7659,25.7834,25.7425,25.7776,6783.0
2016-02-26 11:00:00,44.12,44.16,44.09,44.11,11763.0,25.7834,25.8068,25.7659,25.7776,11763.0
2016-02-26 11:30:00,44.05,44.06,44.05,44.05,1868.0,25.7425,25.7484,25.7425,25.7425,1868.0
2016-02-26 12:00:00,44.05,44.1,44.03,44.07,1877.0,25.7425,25.7717,25.7308,25.7542,1877.0
2016-02-26 12:30:00,44.12,44.13,44.07,44.08,1644.0,25.7834,25.7893,25.7542,25.7601,1644.0
2016-02-26 13:00:00,44.13,44.15,44.1,44.1,14461.0,25.7893,25.801,25.7717,25.7717,14461.0
2016-02-26 13:30:00,44.11,44.14,44.04,44.07,21695.0,25.7776,25.7951,25.7367,25.7542,21695.0
2016-02-26 14:00:00,44.1,44.1,44.06,44.06,1988.0,25.7717,25.7717,25.7484,25.7484,1988.0
2016-02-26 14:30:00,44.09,44.1,44.04,44.07,5170.0,25.7659,25.7717,25.7367,25.7542,5170.0
2016-02-26 15:00:00,44.05,44.09,44.04,44.08,3904.0,25.7425,25.7659,25.7367,25.7601,3904.0
2016-02-26 15:30:00,44.1,44.13,44.08,44.11,7688.0,25.7717,25.7893,25.7601,25.7776,7688.0
2016-02-29 09:30:00,44.07,44.15,44.07,44.14,5367.0,25.7542,25.801,25.7542,25.7951,5367.0
2016-02-29 10:00:00,44.1,44.26,44.1,44.2,7010.0,25.7717,25.8652,25.7717,25.8302,7010.0
2016-02-29 10:30:00,44.24,44.24,44.19,44.23,29749.0,25.8536,25.8536,25.8243,25.8477,29749.0
2016-02-29 11:00:00,44.24,44.31,44.23,44.29,5989.0,25.8536,25.8945,25.8477,25.8828,5989.0
2016-02-29 11:30:00,44.33,44.34,44.33,44.33,45621.0,25.9061,25.912,25.9061,25.9061,45621.0
2016-02-29 12:00:00,44.27,44.32,44.25,44.27,2963.0,25.8711,25.9003,25.8594,25.8711,2963.0
2016-02-29 12:30:00,44.25,44.3,44.25,44.26,1604.0,25.8594,25.8886,25.8594,25.8652,1604.0
2016-02-29 13:00:00,44.31,44.35,44.3,44.33,9327.0,25.8945,25.9178,25.8886,25.9061,9327.0
2016-02-29 13:30:00,44.36,44.39,44.31,44.37,1424.0,25.9237,25.9412,25.8945,25.9295,1424.0
2016-02-29 14:00:00,44.33,44.39,44.31,44.39,1920.0,25.9061,25.9412,25.8945,25.9412,1920.0
2016-02-29 14:30:00,44.35,44.38,44.3,44.38,21727.0,25.9178,25.9354,25.8886,25.9354,21727.0
2016-02-29 15:00:00,44.36,44.4,44.32,44.4,21516.0,25.9237,25.9471,25.9003,25.9471,21516.0
2016-02-29 15:30:00,44.4,44.45,44.37,44.41,16433.0,25.9471,25.9763,25.9295,25.9529,16433.0
2016-03-01 09:30:00,44.21,44.27,44.21,44.27,4290.0,25.9571,25.9923,25.9571,25.9923,4290.0
2016-03-01 10:00:00,44.2,44.32,44.2,44.31,40490.0,25.9512,26.0217,25.9512,26.0158,40490.0
2016-03-01 10:30:00,44.35,44.35,44.28,44.34,921.0,26.0393,26.0393,25.9982,26.0334,921.0
2016-03-01 11:00:00,44.36,44.36,44.33,44.36,13983.0,26.0452,26.0452,26.0275,26.0452,13983.0
2016-03-01 11:30:00,44.36,44.36,44.36,44.36,0.0,26.0452,26.0452,26.0452,26.0452,0.0
2016-03-01 12:00:00,44.45,44.47,44.36,44.42,46392.0,26.098,26.1097,26.0452,26.0804,46392.0
2016-03-01 12:30:00,44.42,44.45,44.38,44.42,4296.0,26.0804,26.098,26.0569,26.0804,4296.0
2016-03-01 13:00:00,44.44,44.47,44.38,44.47,36320.0,26.0921,26.1097,26.0569,26.1097,36320.0
2016-03-01 13:30:00,44.45,44.5,44.41,44.41,2312.0,26.098,26.1273,26.0745,26.0745,2312.0
2016-03-01 14:00:00,44.46,44.47,44.43,44.44,4281.0,26.1039,26.1097,26.0863,26.0921,4281.0
2016-03-01 14:30:00,44.47,44.59,44.45,44.52,27916.0,26.1097,26.1802,26.098,26.1391,27916.0
2016-03-01 15:00:00,44.52,44.58,44.42,44.58,67551.0,26.1391,26.1743,26.0804,26.1743,67551.0
2016-03-01 15:30:00,44.58,44.63,44.53,44.61,57825.0,26.1743,26.2037,26.145,26.1919,57825.0
2016-03-02 09:30:00,44.45,44.59,44.39,44.5,35871.0,26.098,26.1802,26.0628,26.1273,35871.0
2016-03-02 10:00:00,44.52,44.6,44.52,44.59,2534.0,26.1391,26.1861,26.1391,26.1802,2534.0
2016-03-02 10:30:00,44.46,44.54,44.46,44.54,1258.0,26.1039,26.1508,26.1039,26.1508,1258.0
2016-03-02 11:00:00,44.54,44.59,44.53,44.53,9727.0,26.1508,26.1802,26.145,26.145,9727.0
2016-03-02 11:30:00,44.53,44.61,44.46,44.48,88365.0,26.145,26.1919,26.1039,26.1156,88365.0
2016-03-02 12:00:00,44.48,44.52,44.4,44.49,11617.0,26.1156,26.1391,26.0686,26.1215,11617.0
2016-03-02 12:30:00,44.48,44.55,44.48,44.52,3339.0,26.1156,26.1567,26.1156,26.1391,3339.0
2016-03-02 13:00:00,44.49,44.52,44.45,44.49,7327.0,26.1215,26.1391,26.098,26.1215,7327.0
2016-03-02 13:30:00,44.5,44.53,44.48,44.48,4363.0,26.1273,26.145,26.1156,26.1156,4363.0
2016-03-02 14:00:00,44.44,44.54,44.42,44.54,78900.0,26.0921,26.1508,26.0804,26.1508,78900.0
2016-03-02 14:30:00,44.51,44.57,44.44,44.52,18315.0,26.1332,26.1684,26.0921,26.1391,18315.0
2016-03-02 15:00:00,44.52,44.53,44.46,44.53,15759.0,26.1391,26.145,26.1039,26.145,15759.0
2016-03-02 15:30:00,44.51,44.57,44.47,44.56,7631.0,26.1332,26.1684,26.1097,26.1626,7631.0
2016-03-03 09:30:00,44.42,44.58,44.42,44.46,45508.0,26.0804,26.1743,26.0804,26.1039,45508.0
2016-03-03 10:00:00,44.45,44.48,44.35,44.41,12780.0,26.098,26.1156,26.0393,26.0745,12780.0
2016-03-03 10:30:00,44.43,44.5,44.42,44.49,8910.0,26.0863,26.1273,26.0804,26.1215,8910.0
2016-03-03 11:00:00,44.47,44.5,44.38,44.44,1965278.0,26.1097,26.1273,26.0569,26.0921,1965278.0
2016-03-03 11:30:00,44.44,44.51,44.41,44.41,63031.0,26.0921,26.1332,26.0745,26.0745,63031.0
2016-03-03 12:00:00,44.41,44.44,44.38,44.4,3670.0,26.0745,26.0921,26.0569,26.0686,3670.0
2016-03-03 12:30:00,44.4,44.43,44.35,44.41,55150.0,26.0686,26.0863,26.0393,26.0745,55150.0
2016-03-03 13:00:00,44.4,44.43,44.38,44.43,67958.0,26.0686,26.0863,26.0569,26.0863,67958.0
2016-03-03 13:30:00,44.42,44.44,44.4,44.4,138414.0,26.0804,26.0921,26.0686,26.0686,138414.0
2016-03-03 14:00:00,44.44,44.47,44.41,44.41,59045.0,26.0921,26.1097,26.0745,26.0745,59045.0
2016-03-03 14:30:00,44.45,44.52,44.43,44.47,276236.0,26.098,26.1391,26.0863,26.1097,276236.0
2016-03-03 15:00:00,44.45,44.49,44.45,44.46,166331.0,26.098,26.1215,26.098,26.1039,166331.0
2016-03-03 15:30:00,44.49,44.57,44.46,44.51,92633.0,26.1215,26.1684,26.1039,26.1332,92633.0
2016-03-04 09:30:00,44.52,44.52,44.43,44.49,99966.0,26.1391,26.1391,26.0863,26.1215,99966.0
2016-03-04 10:00:00,44.44,44.51,44.43,44.46,206044.0,26.0921,26.1332,26.0863,26.1039,206044.0
2016-03-04 10:30:00,44.47,44.55,44.46,44.5,182188.0,26.1097,26.1567,26.1039,26.1273,182188.0
2016-03-04 11:00:00,44.5,44.54,44.48,44.51,165081.0,26.1273,26.1508,26.1156,26.1332,165081.0
2016-03-04 11:30:00,44.49,44.53,44.48,44.5,93810.0,26.1215,26.145,26.1156,26.1273,93810.0
2016-03-04 12:00:00,44.48,44.6,44.48,44.6,10938.0,26.1156,26.1861,26.1156,26.1861,10938.0
2016-03-04 12:30:00,44.59,44.63,44.55,44.59,3365.0,26.1802,26.2037,26.1567,26.1802,3365.0
2016-03-04 13:00:00,44.58,44.65,44.58,44.63,50838.0,26.1743,26.2154,26.1743,26.2037,50838.0
2016-03-04 13:30:00,44.63,44.67,44.59,44.67,24431.0,26.2037,26.2272,26.1802,26.2272,24431.0
2016-03-04 14:00:00,44.67,44.67,44.56,44.57,38041.0,26.2272,26.2272,26.1626,26.1684,38041.0
2016-03-04 14:30:00,44.56,44.61,44.55,44.56,154577.0,26.1626,26.1919,26.1567,26.1626,154577.0
2016-03-04 15:00:00,44.61,44.61,44.55,44.58,134720.0,26.1919,26.1919,26.1567,26.1743,134720.0
2016-03-04 15:30:00,44.59,44.64,44.57,44.59,36693.0,26.1802,26.2095,26.1684,26.1802,36693.0
2016-03-07 09:30:00,44.58,44.59,44.44,44.55,39168.0,26.1743,26.1802,26.0921,26.1567,39168.0
2016-03-07 10:00:00,44.55,44.63,44.55,44.6,4434.0,26.1567,26.2037,26.1567,26.1861,4434.0
2016-03-07 10:30:00,44.57,44.58,44.57,44.58,717.0,26.1684,26.1743,26.1684,26.1743,717.0
2016-03-07 11:00:00,44.61,44.61,44.6,44.61,117.0,26.1919,26.1919,26.1861,26.1919,117.0
2016-03-07 11:30:00,44.61,44.68,44.61,44.67,36924.0,26.1919,26.233,26.1919,26.2272,36924.0
2016-03-07 12:00:00,44.67,44.67,44.62,44.62,49190.0,26.2272,26.2272,26.1978,26.1978,49190.0
2016-03-07 12:30:00,44.62,44.67,44.62,44.62,4510.0,26.1978,26.2272,26.1978,26.1978,4510.0
2016-03-07 13:00:00,44.66,44.67,44.61,44.62,5011.0,26.2213,26.2272,26.1919,26.1978,5011.0
2016-03-07 13:30:00,44.62,44.62,44.61,44.61,1657.0,26.1978,26.1978,26.1919,26.1919,1657.0
2016-03-07 14:00:00,44.59,44.6,44.51,44.55,46074.0,26.1802,26.1861,26.1332,26.1567,46074.0
2016-03-07 14:30:00,44.55,44.63,44.54,44.61,161872.0,26.1567,26.2037,26.1508,26.1919,161872.0
2016-03-07 15:00:00,44.61,44.7,44.6,44.67,56241.0,26.1919,26.2448,26.1861,26.2272,56241.0
2016-03-07 15:30:00,44.69,44.7,44.64,44.64,5723.0,26.2389,26.2448,26.2095,26.2095,5723.0
2016-03-08 09:30:00,44.54,44.65,44.53,44.56,65736.0,26.1508,26.2154,26.145,26.1626,65736.0
2016-03-08 10:00:00,44.57,44.58,44.51,44.52,96318.0,26.1684,26.1743,26.1332,26.1391,96318.0
2016-03-08 10:30:00,44.51,44.55,44.5,44.52,4915.0,26.1332,26.1567,26.1273,26.1391,4915.0
2016-03-08 11:00:00,44.52,44.55,44.51,44.54,1496.0,26.1391,26.1567,26.1332,26.1508,1496.0
2016-03-08 11:30:00,44.51,44.57,44.49,44.57,43843.0,26.1332,26.1684,26.1215,26.1684,43843.0
2016-03-08 12:00:00,44.52,44.57,44.52,44.55,965.0,26.1391,26.1684,26.1391,26.1567,965.0
2016-03-08 12:30:00,44.55,44.57,44.52,44.54,4213.0,26.1567,26.1684,26.1391,26.1508,4213.0
2016-03-08 13:00:00,44.57,44.58,44.55,44.55,2198.0,26.1684,26.1743,26.1567,26.1567,2198.0
2016-03-08 13:30:00,44.56,44.63,44.55,44.63,32626.0,26.1626,26.2037,26.1567,26.2037,32626.0
2016-03-08 14:00:00,44.61,44.63,44.59,44.62,6819.0,26.1919,26.2037,26.1802,26.1978,6819.0
2016-03-08 14:30:00,44.63,44.63,44.56,44.6,8229.0,26.2037,26.2037,26.1626,26.1861,8229.0
2016-03-08 15:00:00,44.59,44.61,44.55,44.56,23272.0,26.1802,26.1919,26.1567,26.1626,23272.0
2016-03-08 15:30:00,44.54,44.58,44.47,44.53,63266.0,26.1508,26.1743,26.1097,26.145,63266.0
2016-03-09 09:30:00,44.61,44.61,44.48,44.51,30314.0,26.1919,26.1919,26.1156,26.1332,30314.0
2016-03-09 10:00:00,44.53,44.53,44.52,44.52,2000.0,26.145,26.145,26.1391,26.1391,2000.0
2016-03-09 10:30:00,44.51,44.53,44.47,44.49,52605.0,26.1332,26.145,26.1097,26.1215,52605.0
2016-03-09 11:00:00,44.5,44.5,44.49,44.49,479.0,26.1273,26.1273,26.1215,26.1215,479.0
2016-03-09 11:30:00,44.53,44.54,44.49,44.52,70310.0,26.145,26.1508,26.1215,26.1391,70310.0
2016-03-09 12:00:00,44.53,44.53,44.5,44.51,18300.0,26.145,26.145,26.1273,26.1332,18300.0
2016-03-09 12:30:00,44.53,44.54,44.48,44.5,19085.0,26.145,26.1508,26.1156,26.1273,19085.0
2016-03-09 13:00:00,44.51,44.55,44.49,44.5,33899.0,26.1332,26.1567,26.1215,26.1273,33899.0
2016-03-09 13:30:00,44.52,44.54,44.51,44.54,500.0,26.1391,26.1508,26.1332,26.1508,500.0
2016-03-09 14:00:00,44.51,44.54,44.51,44.52,4232.0,26.1332,26.1508,26.1332,26.1391,4232.0
2016-03-09 14:30:00,44.52,44.54,44.5,44.54,3111.0,26.1391,26.1508,26.1273,26.1508,3111.0
2016-03-09 15:00:00,44.54,44.62,44.51,44.62,12582.0,26.1508,26.1978,26.1332,26.1978,12582.0
2016-03-09 15:30:00,44.57,44.61,44.56,44.59,84952.0,26.1684,26.1919,26.1626,26.1802,84952.0
2016-03-10 09:30:00,44.62,44.72,44.62,44.72,15888.0,26.1978,26.2565,26.1978,26.2565,15888.0
2016-03-10 10:00:00,44.75,44.76,44.71,44.71,18100.0,26.2741,26.28,26.2506,26.2506,18100.0
2016-03-10 10:30:00,44.68,44.7,44.57,44.57,70566.0,26.233,26.2448,26.1684,26.1684,70566.0
2016-03-10 11:00:00,44.58,44.65,44.55,44.57,51418.0,26.1743,26.2154,26.1567,26.1684,51418.0
2016-03-10 11:30:00,44.56,44.61,44.53,44.58,20132.0,26.1626,26.1919,26.145,26.1743,20132.0
2016-03-10 12:00:00,44.54,44.58,44.51,44.57,2647.0,26.1508,26.1743,26.1332,26.1684,2647.0
2016-03-10 12:30:00,44.57,44.57,44.5,44.56,34969.0,26.1684,26.1684,26.1273,26.1626,34969.0
2016-03-10 13:00:00,44.56,44.57,44.54,44.57,10307.0,26.1626,26.1684,26.1508,26.1684,10307.0
2016-03-10 13:30:00,44.58,44.59,44.58,44.59,580.0,26.1743,26.1802,26.1743,26.1802,580.0
2016-03-10 14:00:00,44.61,44.66,44.58,44.58,11839.0,26.1919,26.2213,26.1743,26.1743,11839.0
2016-03-10 14:30:00,44.55,44.68,44.55,44.66,1144.0,26.1567,26.233,26.1567,26.2213,1144.0
2016-03-10 15:00:00,44.68,44.72,44.67,44.69,4784.0,26.233,26.2565,26.2272,26.2389,4784.0
2016-03-10 15:30:00,44.67,44.72,44.67,44.72,2200.0,26.2272,26.2565,26.2272,26.2565,2200.0
2016-03-11 09:30:00,44.81,44.92,44.77,44.92,27763.0,26.3094,26.3739,26.2859,26.3739,27763.0
2016-03-11 10:00:00,44.92,44.92,44.85,44.87,2493.0,26.3739,26.3739,26.3328,26.3446,2493.0
2016-03-11 10:30:00,44.9,45.01,44.87,45.0,3992.0,26.3622,26.4268,26.3446,26.4209,3992.0
2016-03-11 11:00:00,44.97,45.03,44.94,44.95,26733.0,26.4033,26.4385,26.3857,26.3916,26733.0
2016-03-11 11:30:00,44.95,45.05,44.85,45.01,20421.0,26.3916,26.4503,26.3328,26.4268,20421.0
2016-03-11 12:00:00,45.04,45.06,44.95,45.03,35109.0,26.4444,26.4561,26.3916,26.4385,35109.0
2016-03-11 12:30:00,45.03,45.05,45.0,45.01,8636.0,26.4385,26.4503,26.4209,26.4268,8636.0
2016-03-11 13:00:00,45.01,45.01,44.91,44.92,18295.0,26.4268,26.4268,26.3681,26.3739,18295.0
2016-03-11 13:30:00,45.01,45.04,44.93,45.04,3769.0,26.4268,26.4444,26.3798,26.4444,3769.0
2016-03-11 14:00:00,45.02,45.11,45.02,45.05,12927.0,26.4327,26.4855,26.4327,26.4503,12927.0
2016-03-11 14:30:00,45.04,45.09,45.01,45.02,6188.0,26.4444,26.4738,26.4268,26.4327,6188.0
2016-03-11 15:00:00,45.03,45.18,45.02,45.12,32485.0,26.4385,26.5266,26.4327,26.4914,32485.0
2016-03-11 15:30:00,45.14,45.14,45.02,45.07,8657.0,26.5031,26.5031,26.4327,26.462,8657.0
2016-03-14 09:30:00,45.08,45.08,44.84,44.9,62591.0,26.4679,26.4679,26.327,26.3622,62591.0
2016-03-14 10:00:00,44.89,44.92,44.89,44.91,7468.0,26.3563,26.3739,26.3563,26.3681,7468.0
2016-03-14 10:30:00,44.91,44.96,44.91,44.92,18747.0,26.3681,26.3974,26.3681,26.3739,18747.0
2016-03-14 11:00:00,44.98,44.99,44.97,44.99,655.0,26.4092,26.415,26.4033,26.415,655.0
2016-03-14 11:30:00,44.96,44.99,44.9,44.9,40364.0,26.3974,26.415,26.3622,26.3622,40364.0
2016-03-14 12:00:00,44.92,44.94,44.89,44.92,36128.0,26.3739,26.3857,26.3563,26.3739,36128.0
2016-03-14 12:30:00,44.93,44.93,44.91,44.92,421.0,26.3798,26.3798,26.3681,26.3739,421.0
2016-03-14 13:00:00,44.92,44.98,44.9,44.98,3222.0,26.3739,26.4092,26.3622,26.4092,3222.0
2016-03-14 13:30:00,44.99,45.02,44.96,45.0,3629.0,26.415,26.4327,26.3974,26.4209,3629.0
2016-03-14 14:00:00,44.98,45.01,44.95,45.01,56895.0,26.4092,26.4268,26.3916,26.4268,56895.0
2016-03-14 14:30:00,44.99,45.03,44.98,45.0,7176.0,26.415,26.4385,26.4092,26.4209,7176.0
2016-03-14 15:00:00,45.02,45.04,44.97,45.0,13067.0,26.4327,26.4444,26.4033,26.4209,13067.0
2016-03-14 15:30:00,45.0,45.02,44.99,45.0,5188.0,26.4209,26.4327,26.415,26.4209,5188.0
2016-03-15 09:30:00,44.86,44.86,44.73,44.77,96444.0,26.3387,26.3387,26.2624,26.2859,96444.0
2016-03-15 10:00:00,44.74,44.76,44.72,44.72,967.0,26.2683,26.28,26.2565,26.2565,967.0
2016-03-15 10:30:00,44.77,44.77,44.72,44.73,19500.0,26.2859,26.2859,26.2565,26.2624,19500.0
2016-03-15 11:00:00,44.75,44.77,44.74,44.75,1800.0,26.2741,26.2859,26.2683,26.2741,1800.0
2016-03-15 11:30:00,44.75,44.76,44.74,44.75,3978.0,26.2741,26.28,26.2683,26.2741,3978.0
2016-03-15 12:00:00,44.75,44.76,44.7,44.7,43956.0,26.2741,26.28,26.2448,26.2448,43956.0
2016-03-15 12:30:00,44.72,44.76,44.7,44.73,3555.0,26.2565,26.28,26.2448,26.2624,3555.0
2016-03-15 13:00:00,44.74,44.77,44.71,44.75,8297.0,26.2683,26.2859,26.2506,26.2741,8297.0
2016-03-15 13:30:00,44.78,44.79,44.75,44.77,1488.0,26.2917,26.2976,26.2741,26.2859,1488.0
2016-03-15 14:00:00,44.78,44.82,44.75,44.77,16906.0,26.2917,26.3152,26.2741,26.2859,16906.0
2016-03-15 14:30:00,44.79,44.79,44.78,44.79,470.0,26.2976,26.2976,26.2917,26.2976,470.0
2016-03-15 15:00:00,44.77,44.8,44.74,44.75,23506.0,26.2859,26.3035,26.2683,26.2741,23506.0
2016-03-15 15:30:00,44.75,44.8,44.71,44.73,76709.0,26.2741,26.3035,26.2506,26.2624,76709.0
2016-03-16 09:30:00,44.73,44.74,44.66,44.68,10531.0,26.2624,26.2683,26.2213,26.233,10531.0
2016-03-16 10:00:00,44.66,44.68,44.58,44.66,7346.0,26.2213,26.233,26.1743,26.2213,7346.0
2016-03-16 10:30:00,44.67,44.69,44.67,44.68,6850.0,26.2272,26.2389,26.2272,26.233,6850.0
2016-03-16 11:00:00,44.71,44.72,44.69,44.7,2212.0,26.2506,26.2565,26.2389,26.2448,2212.0
2016-03-16 11:30:00,44.69,44.72,44.69,44.71,4500.0,26.2389,26.2565,26.2389,26.2506,4500.0
2016-03-16 12:00:00,44.69,44.73,44.68,44.72,13000.0,26.2389,26.2624,26.233,26.2565,13000.0
2016-03-16 12:30:00,44.73,44.74,44.67,44.67,3929.0,26.2624,26.2683,26.2272,26.2272,3929.0
2016-03-16 13:00:00,44.69,44.7,44.66,44.67,3755.0,26.2389,26.2448,26.2213,26.2272,3755.0
2016-03-16 13:30:00,44.65,44.7,44.58,44.68,19706.0,26.2154,26.2448,26.1743,26.233,19706.0
2016-03-16 14:00:00,44.73,44.85,44.73,44.75,111380.0,26.2624,26.3328,26.2624,26.2741,111380.0
2016-03-16 14:30:00,44.77,44.89,44.77,44.81,14407.0,26.2859,26.3563,26.2859,26.3094,14407.0
2016-03-16 15:00:00,44.84,44.93,44.81,44.93,12500.0,26.327,26.3798,26.3094,26.3798,12500.0
2016-03-16 15:30:00,44.95,44.98,44.9,44.93,9209.0,26.3916,26.4092,26.3622,26.3798,9209.0
2016-03-17 09:30:00,45.05,45.05,44.96,44.96,2644.0,26.4503,26.4503,26.3974,26.3974,2644.0
2016-03-17 10:00:00,44.98,44.98,44.97,44.98,100.0,26.4092,26.4092,26.4033,26.4092,100.0
2016-03-17 10:30:00,44.99,45.03,44.99,45.03,1432.0,26.415,26.4385,26.415,26.4385,1432.0
2016-03-17 11:00:00,44.99,45.01,44.9,44.95,35906.0,26.415,26.4268,26.3622,26.3916,35906.0
2016-03-17 11:30:00,44.94,45.03,44.93,45.03,5294.0,26.3857,26.4385,26.3798,26.4385,5294.0
2016-03-17 12:00:00,45.03,45.06,44.98,44.99,12224.0,26.4385,26.4561,26.4092,26.415,12224.0
2016-03-17 12:30:00,45.03,45.12,45.03,45.09,15910.0,26.4385,26.4914,26.4385,26.4738,15910.0
2016-03-17 13:00:00,45.09,45.11,45.06,45.09,2067.0,26.4738,26.4855,26.4561,26.4738,2067.0
2016-03-17 13:30:00,45.09,45.19,45.08,45.15,2326.0,26.4738,26.5325,26.4679,26.509,2326.0
2016-03-17 14:00:00,45.15,45.15,45.11,45.11,3098.0,26.509,26.509,26.4855,26.4855,3098.0
2016-03-17 14:30:00,45.09,45.15,45.07,45.14,31087.0,26.4738,26.509,26.462,26.5031,31087.0
2016-03-17 15:00:00,45.12,45.14,45.08,45.14,3135.0,26.4914,26.5031,26.4679,26.5031,3135.0
2016-03-17 15:30:00,45.12,45.13,45.09,45.11,6910.0,26.4914,26.4972,26.4738,26.4855,6910.0
2016-03-18 09:30:00,45.19,45.32,45.11,45.21,24605.0,26.5325,26.6088,26.4855,26.5442,24605.0
2016-03-18 10:00:00,45.21,45.26,45.16,45.16,3972.0,26.5442,26.5736,26.5149,26.5149,3972.0
2016-03-18 10:30:00,45.2,45.21,45.16,45.16,5510.0,26.5383,26.5442,26.5149,26.5149,5510.0
2016-03-18 11:00:00,45.19,45.21,45.19,45.21,415.0,26.5325,26.5442,26.5325,26.5442,415.0
2016-03-18 11:30:00,45.23,45.26,45.15,45.18,47453.0,26.556,26.5736,26.509,26.5266,47453.0
2016-03-18 12:00:00,45.17,45.22,45.15,45.2,5313.0,26.5207,26.5501,26.509,26.5383,5313.0
2016-03-18 12:30:00,45.19,45.23,45.18,45.18,3890.0,26.5325,26.556,26.5266,26.5266,3890.0
2016-03-18 13:00:00,45.2,45.2,45.08,45.16,26545.0,26.5383,26.5383,26.4679,26.5149,26545.0
2016-03-18 13:30:00,45.16,45.19,45.14,45.15,20262.0,26.5149,26.5325,26.5031,26.509,20262.0
2016-03-18 14:00:00,45.18,45.21,45.15,45.17,9510.0,26.5266,26.5442,26.509,26.5207,9510.0
2016-03-18 14:30:00,45.2,45.2,45.17,45.18,1336.0,26.5383,26.5383,26.5207,26.5266,1336.0
2016-03-18 15:00:00,45.17,45.19,45.14,45.19,2807.0,26.5207,26.5325,26.5031,26.5325,2807.0
2016-03-18 15:30:00,45.15,45.18,45.11,45.16,38166.0,26.509,26.5266,26.4855,26.5149,38166.0
2016-03-21 09:30:00,45.21,45.27,45.16,45.2,27175.0,26.5442,26.5794,26.5149,26.5383,27175.0
2016-03-21 10:00:00,45.2,45.2,45.15,45.15,699.0,26.5383,26.5383,26.509,26.509,699.0
2016-03-21 10:30:00,45.11,45.17,45.1,45.17,2254.0,26.4855,26.5207,26.4796,26.5207,2254.0
2016-03-21 11:00:00,45.14,45.18,45.13,45.18,35758.0,26.5031,26.5266,26.4972,26.5266,35758.0
2016-03-21 11:30:00,45.17,45.21,45.16,45.21,2083.0,26.5207,26.5442,26.5149,26.5442,2083.0
2016-03-21 12:00:00,45.16,45.18,45.12,45.14,34692.0,26.5149,26.5266,26.4914,26.5031,34692.0
2016-03-21 12:30:00,45.16,45.16,45.13,45.14,3037.0,26.5149,26.5149,26.4972,26.5031,3037.0
2016-03-21 13:00:00,45.12,45.13,45.12,45.12,378.0,26.4914,26.4972,26.4914,26.4914,378.0
2016-03-21 13:30:00,45.15,45.16,45.1,45.13,14005.0,26.509,26.5149,26.4796,26.4972,14005.0
2016-03-21 14:00:00,45.12,45.15,45.09,45.14,12072.0,26.4914,26.509,26.4738,26.5031,12072.0
2016-03-21 14:30:00,45.13,45.15,45.11,45.15,1861.0,26.4972,26.509,26.4855,26.509,1861.0
2016-03-21 15:00:00,45.13,45.15,45.11,45.15,7611.0,26.4972,26.509,26.4855,26.509,7611.0
2016-03-21 15:30:00,45.15,45.15,45.11,45.11,1683.0,26.509,26.509,26.4855,26.4855,1683.0
2016-03-22 09:30:00,45.12,45.13,45.07,45.12,4182.0,26.4914,26.4972,26.462,26.4914,4182.0
2016-03-22 10:00:00,45.08,45.1,45.04,45.05,1892.0,26.4679,26.4796,26.4444,26.4503,1892.0
2016-03-22 10:30:00,45.05,45.1,45.03,45.06,8650.0,26.4503,26.4796,26.4385,26.4561,8650.0
2016-03-22 11:00:00,45.07,45.11,45.06,45.07,51284.0,26.462,26.4855,26.4561,26.462,51284.0
2016-03-22 11:30:00,45.07,45.09,45.03,45.09,7462.0,26.462,26.4738,26.4385,26.4738,7462.0
2016-03-22 12:00:00,45.09,45.1,45.05,45.07,69115.0,26.4738,26.4796,26.4503,26.462,69115.0
2016-03-22 12:30:00,45.08,45.08,45.08,45.08,771.0,26.4679,26.4679,26.4679,26.4679,771.0
2016-03-22 13:00:00,45.11,45.11,45.09,45.09,1101.0,26.4855,26.4855,26.4738,26.4738,1101.0
2016-03-22 13:30:00,45.11,45.12,45.1,45.11,12873.0,26.4855,26.4914,26.4796,26.4855,12873.0
2016-03-22 14:00:00,45.08,45.11,45.08,45.1,5861.0,26.4679,26.4855,26.4679,26.4796,5861.0
2016-03-22 14:30:00,45.11,45.11,45.06,45.11,21544.0,26.4855,26.4855,26.4561,26.4855,21544.0
2016-03-22 15:00:00,45.1,45.11,45.09,45.11,2549.0,26.4796,26.4855,26.4738,26.4855,2549.0
2016-03-22 15:30:00,45.11,45.11,45.07,45.11,4023.0,26.4855,26.4855,26.462,26.4855,4023.0
2016-03-23 09:30:00,45.11,45.11,44.99,45.02,12429.0,26.4855,26.4855,26.415,26.4327,12429.0
2016-03-23 10:00:00,45.03,45.07,45.03,45.07,274.0,26.4385,26.462,26.4385,26.462,274.0
2016-03-23 10:30:00,45.01,45.05,45.0,45.04,1622.0,26.4268,26.4503,26.4209,26.4444,1622.0
2016-03-23 11:00:00,45.01,45.01,45.01,45.01,100.0,26.4268,26.4268,26.4268,26.4268,100.0
2016-03-23 11:30:00,45.03,45.03,44.97,44.98,29988.0,26.4385,26.4385,26.4033,26.4092,29988.0
2016-03-23 12:00:00,45.0,45.03,44.99,45.03,2510.0,26.4209,26.4385,26.415,26.4385,2510.0
2016-03-23 12:30:00,45.04,45.07,45.04,45.05,1765.0,26.4444,26.462,26.4444,26.4503,1765.0
2016-03-23 13:00:00,45.05,45.07,45.01,45.06,4413.0,26.4503,26.462,26.4268,26.4561,4413.0
2016-03-23 13:30:00,45.03,45.03,45.01,45.01,790.0,26.4385,26.4385,26.4268,26.4268,790.0
2016-03-23 14:00:00,45.03,45.06,45.01,45.02,748.0,26.4385,26.4561,26.4268,26.4327,748.0
2016-03-23 14:30:00,45.03,45.04,44.99,44.99,16322.0,26.4385,26.4444,26.415,26.415,16322.0
2016-03-23 15:00:00,44.98,45.02,44.95,44.97,4028.0,26.4092,26.4327,26.3916,26.4033,4028.0
2016-03-23 15:30:00,44.98,45.01,44.95,44.97,3221.0,26.4092,26.4268,26.3916,26.4033,3221.0
2016-03-24 09:30:00,44.88,44.88,44.8,44.83,4829.0,26.3505,26.3505,26.3035,26.3211,4829.0
2016-03-24 10:00:00,44.82,44.82,44.72,44.79,16879.0,26.3152,26.3152,26.2565,26.2976,16879.0
2016-03-24 10:30:00,44.79,44.82,44.77,44.82,6861.0,26.2976,26.3152,26.2859,26.3152,6861.0
2016-03-24 11:00:00,44.84,44.84,44.81,44.81,986.0,26.327,26.327,26.3094,26.3094,986.0
2016-03-24 11:30:00,44.82,44.83,44.79,44.82,48617.0,26.3152,26.3211,26.2976,26.3152,48617.0
2016-03-24 12:00:00,44.82,44.85,44.79,44.79,5654.0,26.3152,26.3328,26.2976,26.2976,5654.0
2016-03-24 12:30:00,44.79,44.81,44.79,44.81,6471.0,26.2976,26.3094,26.2976,26.3094,6471.0
2016-03-24 13:00:00,44.81,44.84,44.81,44.84,4750.0,26.3094,26.327,26.3094,26.327,4750.0
2016-03-24 13:30:00,44.84,44.85,44.82,44.84,3900.0,26.327,26.3328,26.3152,26.327,3900.0
2016-03-24 14:00:00,44.83,44.87,44.82,44.87,17815.0,26.3211,26.3446,26.3152,26.3446,17815.0
2016-03-24 14:30:00,44.86,44.87,44.84,44.87,13008.0,26.3387,26.3446,26.327,26.3446,13008.0
2016-03-24 15:00:00,44.84,44.87,44.84,44.84,432.0,26.327,26.3446,26.327,26.327,432.0
2016-03-24 15:30:00,44.85,44.87,44.84,44.87,7636.0,26.3328,26.3446,26.327,26.3446,7636.0
2016-03-28 09:30:00,44.92,45.03,44.71,44.84,97516.0,26.3739,26.4385,26.2506,26.327,97516.0
2016-03-28 10:00:00,44.84,44.84,44.76,44.8,11771.0,26.327,26.327,26.28,26.3035,11771.0
2016-03-28 10:30:00,44.8,44.82,44.78,44.8,1942.0,26.3035,26.3152,26.2917,26.3035,1942.0
2016-03-28 11:00:00,44.81,44.81,44.78,44.78,38307.0,26.3094,26.3094,26.2917,26.2917,38307.0
2016-03-28 11:30:00,44.8,44.8,44.78,44.8,632.0,26.3035,26.3035,26.2917,26.3035,632.0
2016-03-28 12:00:00,44.78,44.84,44.78,44.81,823.0,26.2917,26.327,26.2917,26.3094,823.0
2016-03-28 12:30:00,44.82,44.83,44.79,44.8,2706.0,26.3152,26.3211,26.2976,26.3035,2706.0
2016-03-28 13:00:00,44.82,44.84,44.8,44.81,1975.0,26.3152,26.327,26.3035,26.3094,1975.0
2016-03-28 13:30:00,44.82,45.06,44.78,44.82,10494.0,26.3152,26.4561,26.2917,26.3152,10494.0
2016-03-28 14:00:00,44.84,44.84,44.78,44.83,31457.0,26.327,26.327,26.2917,26.3211,31457.0
2016-03-28 14:30:00,44.82,44.83,44.79,44.8,1427.0,26.3152,26.3211,26.2976,26.3035,1427.0
2016-03-28 15:00:00,44.79,44.83,44.78,44.78,6855.0,26.2976,26.3211,26.2917,26.2917,6855.0
2016-03-28 15:30:00,44.83,44.83,44.76,44.79,10646.0,26.3211,26.3211,26.28,26.2976,10646.0
2016-03-29 09:30:00,44.8,44.8,44.63,44.72,26899.0,26.3035,26.3035,26.2037,26.2565,26899.0
2016-03-29 10:00:00,44.74,44.77,44.71,44.71,240955.0,26.2683,26.2859,26.2506,26.2506,240955.0
2016-03-29 10:30:00,44.71,44.71,44.71,44.71,0.0,26.2506,26.2506,26.2506,26.2506,0.0
2016-03-29 11:00:00,44.71,44.84,44.7,44.74,62850.0,26.2506,26.327,26.2448,26.2683,62850.0
2016-03-29 11:30:00,44.72,44.76,44.7,44.7,47700.0,26.2565,26.28,26.2448,26.2448,47700.0
2016-03-29 12:00:00,44.72,44.9,44.71,44.83,28081.0,26.2565,26.3622,26.2506,26.3211,28081.0
2016-03-29 12:30:00,44.83,44.94,44.71,44.8,25232.0,26.3211,26.3857,26.2506,26.3035,25232.0
2016-03-29 13:00:00,44.82,44.84,44.77,44.8,12130.0,26.3152,26.327,26.2859,26.3035,12130.0
2016-03-29 13:30:00,44.82,44.89,44.79,44.85,34582.0,26.3152,26.3563,26.2976,26.3328,34582.0
2016-03-29 14:00:00,44.85,44.85,44.82,44.82,990.0,26.3328,26.3328,26.3152,26.3152,990.0
2016-03-29 14:30:00,44.87,44.9,44.81,44.86,33841.0,26.3446,26.3622,26.3094,26.3387,33841.0
2016-03-29 15:00:00,44.84,44.91,44.81,44.85,13373.0,26.327,26.3681,26.3094,26.3328,13373.0
2016-03-29 15:30:00,44.86,44.88,44.84,44.85,6847.0,26.3387,26.3505,26.327,26.3328,6847.0
2016-03-30 09:30:00,44.92,45.0,44.92,44.99,30467.0,26.3739,26.4209,26.3739,26.415,30467.0
2016-03-30 10:00:00,44.99,45.02,44.96,44.96,2923.0,26.415,26.4327,26.3974,26.3974,2923.0
2016-03-30 10:30:00,45.0,45.0,44.98,45.0,735.0,26.4209,26.4209,26.4092,26.4209,735.0
2016-03-30 11:00:00,45.0,45.0,44.95,44.95,42283.0,26.4209,26.4209,26.3916,26.3916,42283.0
2016-03-30 11:30:00,44.94,44.99,44.92,44.99,5501.0,26.3857,26.415,26.3739,26.415,5501.0
2016-03-30 12:00:00,44.95,44.98,44.94,44.95,1770.0,26.3916,26.4092,26.3857,26.3916,1770.0
2016-03-30 12:30:00,44.97,45.01,44.95,44.96,17323.0,26.4033,26.4268,26.3916,26.3974,17323.0
2016-03-30 13:00:00,44.98,45.0,44.93,44.96,9744.0,26.4092,26.4209,26.3798,26.3974,9744.0
2016-03-30 13:30:00,44.97,44.98,44.95,44.97,1668.0,26.4033,26.4092,26.3916,26.4033,1668.0
2016-03-30 14:00:00,44.98,44.98,44.96,44.97,1159.0,26.4092,26.4092,26.3974,26.4033,1159.0
2016-03-30 14:30:00,44.97,44.99,44.96,44.98,2633.0,26.4033,26.415,26.3974,26.4092,2633.0
2016-03-30 15:00:00,44.98,44.98,44.94,44.98,6899.0,26.4092,26.4092,26.3857,26.4092,6899.0
2016-03-30 15:30:00,44.94,44.98,44.94,44.98,1664.0,26.3857,26.4092,26.3857,26.4092,1664.0
2016-03-31 09:30:00,45.02,45.06,44.96,45.01,4774.0,26.4327,26.4561,26.3974,26.4268,4774.0
2016-03-31 10:00:00,45.06,45.14,45.02,45.06,16850.0,26.4561,26.5031,26.4327,26.4561,16850.0
2016-03-31 10:30:00,45.03,45.07,45.03,45.07,1204.0,26.4385,26.462,26.4385,26.462,1204.0
2016-03-31 11:00:00,45.04,45.1,45.02,45.04,2698.0,26.4444,26.4796,26.4327,26.4444,2698.0
2016-03-31 11:30:00,45.04,45.04,45.02,45.02,55107.0,26.4444,26.4444,26.4327,26.4327,55107.0
2016-03-31 12:00:00,45.05,45.07,45.02,45.04,1830.0,26.4503,26.462,26.4327,26.4444,1830.0
2016-03-31 12:30:00,45.02,45.02,44.97,44.97,1200.0,26.4327,26.4327,26.4033,26.4033,1200.0
2016-03-31 13:00:00,44.99,45.04,44.99,45.01,11806.0,26.415,26.4444,26.415,26.4268,11806.0
2016-03-31 13:30:00,45.02,45.03,44.98,44.99,2690.0,26.4327,26.4385,26.4092,26.415,2690.0
2016-03-31 14:00:00,45.01,45.05,44.97,44.97,7353.0,26.4268,26.4503,26.4033,26.4033,7353.0
2016-03-31 14:30:00,45.01,45.04,44.98,45.04,4550.0,26.4268,26.4444,26.4092,26.4444,4550.0
2016-03-31 15:00:00,45.03,45.04,45.02,45.02,41628.0,26.4385,26.4444,26.4327,26.4327,41628.0
2016-03-31 15:30:00,45.03,45.04,45.02,45.03,1695.0,26.4385,26.4444,26.4327,26.4385,1695.0
2016-04-01 09:30:00,44.75,44.75,44.67,44.67,3573.0,26.4012,26.4012,26.354,26.354,3573.0
2016-04-01 10:00:00,44.75,44.76,44.67,44.72,6934.0,26.4012,26.4071,26.354,26.3835,6934.0
2016-04-01 10:30:00,44.69,44.74,44.67,44.73,86327.0,26.3658,26.3953,26.354,26.3894,86327.0
2016-04-01 11:00:00,44.73,44.78,44.73,44.77,4620.0,26.3894,26.4189,26.3894,26.413,4620.0
2016-04-01 11:30:00,44.77,44.8,44.76,44.79,14571.0,26.413,26.4307,26.4071,26.4248,14571.0
2016-04-01 12:00:00,44.8,44.84,44.78,44.78,8734.0,26.4307,26.4543,26.4189,26.4189,8734.0
2016-04-01 12:30:00,44.79,44.83,44.79,44.82,15724.0,26.4248,26.4484,26.4248,26.4425,15724.0
2016-04-01 13:00:00,44.82,44.84,44.8,44.81,8054.0,26.4425,26.4543,26.4307,26.4366,8054.0
2016-04-01 13:30:00,44.81,44.84,44.79,44.84,2155.0,26.4366,26.4543,26.4248,26.4543,2155.0
2016-04-01 14:00:00,44.84,44.88,44.81,44.85,41122.0,26.4543,26.4779,26.4366,26.4602,41122.0
2016-04-01 14:30:00,44.85,44.87,44.82,44.86,37891.0,26.4602,26.472,26.4425,26.4661,37891.0
2016-04-01 15:00:00,44.87,44.87,44.85,44.87,1783.0,26.472,26.472,26.4602,26.472,1783.0
2016-04-01 15:30:00,44.87,44.9,44.86,44.88,5492.0,26.472,26.4897,26.4661,26.4779,5492.0
2016-04-04 09:30:00,44.84,44.9,44.83,44.87,2793.0,26.4543,26.4897,26.4484,26.472,2793.0
2016-04-04 10:00:00,44.88,44.89,44.85,44.85,1014.0,26.4779,26.4838,26.4602,26.4602,1014.0
2016-04-04 10:30:00,44.84,44.84,44.83,44.83,480.0,26.4543,26.4543,26.4484,26.4484,480.0
2016-04-04 11:00:00,44.83,44.87,44.83,44.86,11513.0,26.4484,26.472,26.4484,26.4661,11513.0
2016-04-04 11:30:00,44.83,44.9,44.82,44.85,15032.0,26.4484,26.4897,26.4425,26.4602,15032.0
2016-04-04 12:00:00,44.88,44.89,44.84,44.85,79705.0,26.4779,26.4838,26.4543,26.4602,79705.0
2016-04-04 12:30:00,44.87,44.89,44.75,44.78,363033.0,26.472,26.4838,26.4012,26.4189,363033.0
2016-04-04 13:00:00,44.79,44.79,44.71,44.71,183176.0,26.4248,26.4248,26.3776,26.3776,183176.0
2016-04-04 13:30:00,44.71,44.72,44.68,44.68,284973.0,26.3776,26.3835,26.3599,26.3599,284973.0
2016-04-04 14:00:00,44.68,44.69,44.6,44.6,164913.0,26.3599,26.3658,26.3127,26.3127,164913.0
2016-04-04 14:30:00,44.6,44.64,44.57,44.62,249331.0,26.3127,26.3363,26.295,26.3245,249331.0
2016-04-04 15:00:00,44.62,44.66,44.62,44.65,169449.0,26.3245,26.3481,26.3245,26.3422,169449.0
2016-04-04 15:30:00,44.65,44.69,44.61,44.69,271251.0,26.3422,26.3658,26.3186,26.3658,271251.0
2016-04-05 09:30:00,44.61,44.67,44.57,44.59,129201.0,26.3186,26.354,26.295,26.3068,129201.0
2016-04-05 10:00:00,44.59,44.63,44.58,44.6,107436.0,26.3068,26.3304,26.3009,26.3127,107436.0
2016-04-05 10:30:00,44.6,44.61,44.48,44.51,236677.0,26.3127,26.3186,26.2419,26.2596,236677.0
2016-04-05 11:00:00,44.51,44.51,44.47,44.49,167860.0,26.2596,26.2596,26.236,26.2478,167860.0
2016-04-05 11:30:00,44.49,44.51,44.47,44.5,278377.0,26.2478,26.2596,26.236,26.2537,278377.0
2016-04-05 12:00:00,44.51,44.51,44.47,44.49,192936.0,26.2596,26.2596,26.236,26.2478,192936.0
2016-04-05 12:30:00,44.5,44.5,44.45,44.45,101825.0,26.2537,26.2537,26.2242,26.2242,101825.0
2016-04-05 13:00:00,44.46,44.46,44.44,44.44,220348.0,26.2301,26.2301,26.2183,26.2183,220348.0
2016-04-05 13:30:00,44.44,44.48,44.44,44.47,205426.0,26.2183,26.2419,26.2183,26.236,205426.0
2016-04-05 14:00:00,44.47,44.49,44.46,44.48,246485.0,26.236,26.2478,26.2301,26.2419,246485.0
2016-04-05 14:30:00,44.48,44.55,44.47,44.52,267845.0,26.2419,26.2832,26.236,26.2655,267845.0
2016-04-05 15:00:00,44.52,44.57,44.52,44.55,492996.0,26.2655,26.295,26.2655,26.2832,492996.0
2016-04-05 15:30:00,44.55,44.56,44.44,44.49,266956.0,26.2832,26.2891,26.2183,26.2478,266956.0
2016-04-06 09:30:00,44.58,44.58,44.52,44.56,66224.0,26.3009,26.3009,26.2655,26.2891,66224.0
2016-04-06 10:00:00,44.56,44.62,44.56,44.62,287791.0,26.2891,26.3245,26.2891,26.3245,287791.0
2016-04-06 10:30:00,44.63,44.68,44.59,44.67,99085.0,26.3304,26.3599,26.3068,26.354,99085.0
2016-04-06 11:00:00,44.66,44.69,44.64,44.68,62553.0,26.3481,26.3658,26.3363,26.3599,62553.0
2016-04-06 11:30:00,44.68,44.72,44.67,44.71,66960.0,26.3599,26.3835,26.354,26.3776,66960.0
2016-04-06 12:00:00,44.7,44.73,44.68,44.72,92495.0,26.3717,26.3894,26.3599,26.3835,92495.0
2016-04-06 12:30:00,44.72,44.74,44.7,44.7,32207.0,26.3835,26.3953,26.3717,26.3717,32207.0
2016-04-06 13:00:00,44.71,44.73,44.67,44.7,39377.0,26.3776,26.3894,26.354,26.3717,39377.0
2016-04-06 13:30:00,44.68,44.71,44.67,44.68,149257.0,26.3599,26.3776,26.354,26.3599,149257.0
2016-04-06 14:00:00,44.68,44.7,44.63,44.65,49406.0,26.3599,26.3717,26.3304,26.3422,49406.0
2016-04-06 14:30:00,44.64,44.67,44.62,44.67,124105.0,26.3363,26.354,26.3245,26.354,124105.0
2016-04-06 15:00:00,44.67,44.71,44.66,44.68,93922.0,26.354,26.3776,26.3481,26.3599,93922.0
2016-04-06 15:30:00,44.68,44.76,44.67,44.75,169858.0,26.3599,26.4071,26.354,26.4012,169858.0
2016-04-07 09:30:00,44.76,44.81,44.69,44.8,18462.0,26.4071,26.4366,26.3658,26.4307,18462.0
2016-04-07 10:00:00,44.81,44.83,44.77,44.77,25864.0,26.4366,26.4484,26.413,26.413,25864.0
2016-04-07 10:30:00,44.77,44.78,44.75,44.78,80756.0,26.413,26.4189,26.4012,26.4189,80756.0
2016-04-07 11:00:00,44.76,44.77,44.72,44.72,28964.0,26.4071,26.413,26.3835,26.3835,28964.0
2016-04-07 11:30:00,44.73,44.78,44.71,44.72,25241.0,26.3894,26.4189,26.3776,26.3835,25241.0
2016-04-07 12:00:00,44.72,44.74,44.7,44.72,49334.0,26.3835,26.3953,26.3717,26.3835,49334.0
2016-04-07 12:30:00,44.71,44.75,44.71,44.73,23210.0,26.3776,26.4012,26.3776,26.3894,23210.0
2016-04-07 13:00:00,44.75,44.79,44.72,44.74,29004.0,26.4012,26.4248,26.3835,26.3953,29004.0
2016-04-07 13:30:00,44.74,44.76,44.69,44.7,15908.0,26.3953,26.4071,26.3658,26.3717,15908.0
2016-04-07 14:00:00,44.7,44.71,44.67,44.7,22467.0,26.3717,26.3776,26.354,26.3717,22467.0
2016-04-07 14:30:00,44.72,44.73,44.65,44.68,107057.0,26.3835,26.3894,26.3422,26.3599,107057.0
2016-04-07 15:00:00,44.68,44.71,44.66,44.69,63803.0,26.3599,26.3776,26.3481,26.3658,63803.0
2016-04-07 15:30:00,44.69,44.71,44.66,44.7,32715.0,26.3658,26.3776,26.3481,26.3717,32715.0
2016-04-08 09:30:00,44.89,44.93,44.87,44.92,1948.0,26.4838,26.5074,26.472,26.5015,1948.0
2016-04-08 10:00:00,44.9,44.93,44.86,44.86,61811.0,26.4897,26.5074,26.4661,26.4661,61811.0
2016-04-08 10:30:00,44.89,44.92,44.88,44.9,59087.0,26.4838,26.5015,26.4779,26.4897,59087.0
2016-04-08 11:00:00,44.9,44.91,44.88,44.88,52062.0,26.4897,26.4956,26.4779,26.4779,52062.0
2016-04-08 11:30:00,44.91,44.91,44.84,44.89,7060.0,26.4956,26.4956,26.4543,26.4838,7060.0
2016-04-08 12:00:00,44.89,44.89,44.88,44.88,4274.0,26.4838,26.4838,26.4779,26.4779,4274.0
2016-04-08 12:30:00,44.87,44.92,44.87,44.92,60871.0,26.472,26.5015,26.472,26.5015,60871.0
2016-04-08 13:00:00,44.92,44.92,44.87,44.89,6156.0,26.5015,26.5015,26.472,26.4838,6156.0
2016-04-08 13:30:00,44.89,44.93,44.89,44.91,7300.0,26.4838,26.5074,26.4838,26.4956,7300.0
2016-04-08 14:00:00,44.91,44.93,44.89,44.89,51824.0,26.4956,26.5074,26.4838,26.4838,51824.0
2016-04-08 14:30:00,44.92,44.92,44.88,44.91,6609.0,26.5015,26.5015,26.4779,26.4956,6609.0
2016-04-08 15:00:00,44.9,44.9,44.86,44.86,66474.0,26.4897,26.4897,26.4661,26.4661,66474.0
2016-04-08 15:30:00,44.88,44.89,44.85,44.89,11109.0,26.4779,26.4838,26.4602,26.4838,11109.0
2016-04-11 09:30:00,44.93,44.98,44.93,44.98,6205.0,26.5074,26.5369,26.5074,26.5369,6205.0
2016-04-11 10:00:00,44.98,45.02,44.98,44.99,20132.0,26.5369,26.5605,26.5369,26.5428,20132.0
2016-04-11 10:30:00,45.0,45.0,44.96,44.96,77800.0,26.5487,26.5487,26.5251,26.5251,77800.0
2016-04-11 11:00:00,44.99,45.0,44.97,44.98,36933.0,26.5428,26.5487,26.531,26.5369,36933.0
2016-04-11 11:30:00,44.94,44.98,44.91,44.97,60776.0,26.5133,26.5369,26.4956,26.531,60776.0
2016-04-11 12:00:00,44.98,44.99,44.95,44.98,112785.0,26.5369,26.5428,26.5192,26.5369,112785.0
2016-04-11 12:30:00,44.97,44.97,44.93,44.95,23867.0,26.531,26.531,26.5074,26.5192,23867.0
2016-04-11 13:00:00,44.96,44.98,44.95,44.98,4489.0,26.5251,26.5369,26.5192,26.5369,4489.0
2016-04-11 13:30:00,44.96,44.98,44.95,44.98,977.0,26.5251,26.5369,26.5192,26.5369,977.0
2016-04-11 14:00:00,44.95,44.98,44.92,44.97,1281.0,26.5192,26.5369,26.5015,26.531,1281.0
2016-04-11 14:30:00,44.97,44.99,44.94,44.97,1200.0,26.531,26.5428,26.5133,26.531,1200.0
2016-04-11 15:00:00,44.97,44.98,44.92,44.97,1599.0,26.531,26.5369,26.5015,26.531,1599.0
2016-04-11 15:30:00,44.97,44.97,44.94,44.95,28577.0,26.531,26.531,26.5133,26.5192,28577.0
2016-04-12 09:30:00,44.98,45.04,44.98,44.99,159658.0,26.5369,26.5723,26.5369,26.5428,159658.0
2016-04-12 10:00:00,45.03,45.03,44.97,44.99,32466.0,26.5664,26.5664,26.531,26.5428,32466.0
2016-04-12 10:30:00,45.01,45.04,44.99,45.03,63644.0,26.5546,26.5723,26.5428,26.5664,63644.0
2016-04-12 11:00:00,45.02,45.06,45.0,45.06,18266.0,26.5605,26.5841,26.5487,26.5841,18266.0
2016-04-12 11:30:00,45.06,45.06,45.01,45.01,49701.0,26.5841,26.5841,26.5546,26.5546,49701.0
2016-04-12 12:00:00,45.0,45.04,45.0,45.02,1200.0,26.5487,26.5723,26.5487,26.5605,1200.0
2016-04-12 12:30:00,45.02,45.07,45.02,45.03,2194.0,26.5605,26.59,26.5605,26.5664,2194.0
2016-04-12 13:00:00,45.05,45.06,45.03,45.04,844.0,26.5782,26.5841,26.5664,26.5723,844.0
2016-04-12 13:30:00,45.07,45.07,45.05,45.06,9985.0,26.59,26.59,26.5782,26.5841,9985.0
2016-04-12 14:00:00,45.04,45.07,45.02,45.06,170326.0,26.5723,26.59,26.5605,26.5841,170326.0
2016-04-12 14:30:00,45.07,45.09,45.05,45.07,9018.0,26.59,26.6018,26.5782,26.59,9018.0
2016-04-12 15:00:00,45.08,45.09,45.05,45.05,7169.0,26.5959,26.6018,26.5782,26.5782,7169.0
2016-04-12 15:30:00,45.06,45.09,45.06,45.06,6437.0,26.5841,26.6018,26.5841,26.5841,6437.0
2016-04-13 09:30:00,45.14,45.27,45.14,45.24,28012.0,26.6313,26.708,26.6313,26.6903,28012.0
2016-04-13 10:00:00,45.24,45.3,45.24,45.3,71803.0,26.6903,26.7257,26.6903,26.7257,71803.0
2016-04-13 10:30:00,45.27,45.29,45.27,45.29,3500.0,26.708,26.7198,26.708,26.7198,3500.0
2016-04-13 11:00:00,45.32,45.32,45.29,45.29,900.0,26.7375,26.7375,26.7198,26.7198,900.0
2016-04-13 11:30:00,45.33,45.33,45.3,45.3,479.0,26.7434,26.7434,26.7257,26.7257,479.0
2016-04-13 12:00:00,45.33,45.33,45.28,45.32,56554.0,26.7434,26.7434,26.7139,26.7375,56554.0
2016-04-13 12:30:00,45.3,45.35,45.29,45.31,6554.0,26.7257,26.7552,26.7198,26.7316,6554.0
2016-04-13 13:00:00,45.33,45.34,45.32,45.32,8668.0,26.7434,26.7493,26.7375,26.7375,8668.0
2016-04-13 13:30:00,45.34,45.37,45.32,45.37,2522.0,26.7493,26.767,26.7375,26.767,2522.0
2016-04-13 14:00:00,45.37,45.39,45.35,45.37,2960.0,26.767,26.7788,26.7552,26.767,2960.0
2016-04-13 14:30:00,45.38,45.38,45.34,45.34,5172.0,26.7729,26.7729,26.7493,26.7493,5172.0
2016-04-13 15:00:00,45.38,45.4,45.34,45.4,12974.0,26.7729,26.7847,26.7493,26.7847,12974.0
2016-04-13 15:30:00,45.37,45.4,45.33,45.36,24384.0,26.767,26.7847,26.7434,26.7611,24384.0
2016-04-14 09:30:00,45.34,45.37,45.26,45.26,150806.0,26.7493,26.767,26.7021,26.7021,150806.0
2016-04-14 10:00:00,45.28,45.28,45.26,45.28,1643.0,26.7139,26.7139,26.7021,26.7139,1643.0
2016-04-14 10:30:00,45.28,45.29,45.27,45.28,43748.0,26.7139,26.7198,26.708,26.7139,43748.0
2016-04-14 11:00:00,45.29,45.29,45.27,45.29,34135.0,26.7198,26.7198,26.708,26.7198,34135.0
2016-04-14 11:30:00,45.25,45.29,45.25,45.27,3774.0,26.6962,26.7198,26.6962,26.708,3774.0
2016-04-14 12:00:00,45.29,45.29,45.28,45.29,1690.0,26.7198,26.7198,26.7139,26.7198,1690.0
2016-04-14 12:30:00,45.29,45.29,45.26,45.26,1701.0,26.7198,26.7198,26.7021,26.7021,1701.0
2016-04-14 13:00:00,45.29,45.3,45.26,45.28,3513.0,26.7198,26.7257,26.7021,26.7139,3513.0
2016-04-14 13:30:00,45.28,45.29,45.27,45.29,3399.0,26.7139,26.7198,26.708,26.7198,3399.0
2016-04-14 14:00:00,45.29,45.3,45.28,45.28,2481.0,26.7198,26.7257,26.7139,26.7139,2481.0
2016-04-14 14:30:00,45.29,45.29,45.26,45.26,5385.0,26.7198,26.7198,26.7021,26.7021,5385.0
2016-04-14 15:00:00,45.28,45.3,45.28,45.29,4898.0,26.7139,26.7257,26.7139,26.7198,4898.0
2016-04-14 15:30:00,45.28,45.29,45.27,45.29,48555.0,26.7139,26.7198,26.708,26.7198,48555.0
2016-04-15 09:30:00,45.25,45.32,45.25,45.3,6188.0,26.6962,26.7375,26.6962,26.7257,6188.0
2016-04-15 10:00:00,45.3,45.3,45.25,45.27,11483.0,26.7257,26.7257,26.6962,26.708,11483.0
2016-04-15 10:30:00,45.27,45.28,45.26,45.26,14681.0,26.708,26.7139,26.7021,26.7021,14681.0
2016-04-15 11:00:00,45.26,45.28,45.25,45.26,15800.0,26.7021,26.7139,26.6962,26.7021,15800.0
2016-04-15 11:30:00,45.26,45.27,45.25,45.25,15738.0,26.7021,26.708,26.6962,26.6962,15738.0
2016-04-15 12:00:00,45.25,45.27,45.25,45.27,52398.0,26.6962,26.708,26.6962,26.708,52398.0
2016-04-15 12:30:00,45.27,45.29,45.25,45.26,7225.0,26.708,26.7198,26.6962,26.7021,7225.0
2016-04-15 13:00:00,45.29,45.3,45.26,45.27,825.0,26.7198,26.7257,26.7021,26.708,825.0
2016-04-15 13:30:00,45.27,45.29,45.26,45.27,1121.0,26.708,26.7198,26.7021,26.708,1121.0
2016-04-15 14:00:00,45.27,45.28,45.26,45.28,1993.0,26.708,26.7139,26.7021,26.7139,1993.0
2016-04-15 14:30:00,45.27,45.31,45.26,45.27,4316.0,26.708,26.7316,26.7021,26.708,4316.0
2016-04-15 15:00:00,45.31,45.33,45.29,45.31,44641.0,26.7316,26.7434,26.7198,26.7316,44641.0
2016-04-15 15:30:00,45.31,45.32,45.27,45.31,3496.0,26.7316,26.7375,26.708,26.7316,3496.0
2016-04-18 09:30:00,45.32,45.32,45.26,45.3,27954.0,26.7375,26.7375,26.7021,26.7257,27954.0
2016-04-18 10:00:00,45.29,45.34,45.29,45.33,6620.0,26.7198,26.7493,26.7198,26.7434,6620.0
2016-04-18 10:30:00,45.33,45.35,45.3,45.34,23801.0,26.7434,26.7552,26.7257,26.7493,23801.0
2016-04-18 11:00:00,45.34,45.36,45.29,45.32,107487.0,26.7493,26.7611,26.7198,26.7375,107487.0
2016-04-18 11:30:00,45.33,45.35,45.31,45.34,12419.0,26.7434,26.7552,26.7316,26.7493,12419.0
2016-04-18 12:00:00,45.32,45.35,45.32,45.33,1819.0,26.7375,26.7552,26.7375,26.7434,1819.0
2016-04-18 12:30:00,45.34,45.35,45.33,45.35,4928.0,26.7493,26.7552,26.7434,26.7552,4928.0
2016-04-18 13:00:00,45.35,45.36,45.33,45.34,1909.0,26.7552,26.7611,26.7434,26.7493,1909.0
2016-04-18 13:30:00,45.34,45.38,45.34,45.36,2384.0,26.7493,26.7729,26.7493,26.7611,2384.0
2016-04-18 14:00:00,45.36,45.38,45.35,45.38,1688.0,26.7611,26.7729,26.7552,26.7729,1688.0
2016-04-18 14:30:00,45.35,45.4,45.34,45.4,4766.0,26.7552,26.7847,26.7493,26.7847,4766.0
2016-04-18 15:00:00,45.39,45.41,45.35,45.4,25619.0,26.7788,26.7906,26.7552,26.7847,25619.0
2016-04-18 15:30:00,45.41,45.44,45.39,45.44,5064.0,26.7906,26.8083,26.7788,26.8083,5064.0
2016-04-19 09:30:00,45.49,45.54,45.49,45.51,6136.0,26.8378,26.8673,26.8378,26.8496,6136.0
2016-04-19 10:00:00,45.54,45.59,45.54,45.58,1735.0,26.8673,26.8968,26.8673,26.8909,1735.0
2016-04-19 10:30:00,45.58,45.61,45.54,45.57,2817.0,26.8909,26.9086,26.8673,26.885,2817.0
2016-04-19 11:00:00,45.61,45.64,45.55,45.62,6725.0,26.9086,26.9263,26.8732,26.9145,6725.0
2016-04-19 11:30:00,45.6,45.63,45.59,45.59,5054.0,26.9027,26.9204,26.8968,26.8968,5054.0
2016-04-19 12:00:00,45.63,45.65,45.57,45.64,66360.0,26.9204,26.9322,26.885,26.9263,66360.0
2016-04-19 12:30:00,45.59,45.64,45.57,45.64,7688.0,26.8968,26.9263,26.885,26.9263,7688.0
2016-04-19 13:00:00,45.64,45.66,45.59,45.66,24698.0,26.9263,26.9381,26.8968,26.9381,24698.0
2016-04-19 13:30:00,45.63,45.65,45.62,45.65,3123.0,26.9204,26.9322,26.9145,26.9322,3123.0
2016-04-19 14:00:00,45.65,45.67,45.62,45.64,3486.0,26.9322,26.944,26.9145,26.9263,3486.0
2016-04-19 14:30:00,45.64,45.65,45.61,45.61,2174.0,26.9263,26.9322,26.9086,26.9086,2174.0
2016-04-19 15:00:00,45.62,45.66,45.61,45.66,5242.0,26.9145,26.9381,26.9086,26.9381,5242.0
2016-04-19 15:30:00,45.63,45.66,45.62,45.66,3228.0,26.9204,26.9381,26.9145,26.9381,3228.0
2016-04-20 09:30:00,45.69,45.7,45.65,45.69,7195.0,26.9558,26.9617,26.9322,26.9558,7195.0
2016-04-20 10:00:00,45.69,45.7,45.65,45.69,2449.0,26.9558,26.9617,26.9322,26.9558,2449.0
2016-04-20 10:30:00,45.69,45.69,45.57,45.68,47835.0,26.9558,26.9558,26.885,26.9499,47835.0
2016-04-20 11:00:00,45.68,45.71,45.64,45.69,63676.0,26.9499,26.9676,26.9263,26.9558,63676.0
2016-04-20 11:30:00,45.66,45.72,45.65,45.69,2012.0,26.9381,26.9735,26.9322,26.9558,2012.0
2016-04-20 12:00:00,45.66,45.72,45.65,45.68,44186.0,26.9381,26.9735,26.9322,26.9499,44186.0
2016-04-20 12:30:00,45.68,45.71,45.67,45.71,3022.0,26.9499,26.9676,26.944,26.9676,3022.0
2016-04-20 13:00:00,45.71,45.73,45.71,45.73,480.0,26.9676,26.9794,26.9676,26.9794,480.0
2016-04-20 13:30:00,45.71,45.75,45.7,45.73,1461.0,26.9676,26.9912,26.9617,26.9794,1461.0
2016-04-20 14:00:00,45.73,45.75,45.7,45.75,1382.0,26.9794,26.9912,26.9617,26.9912,1382.0
2016-04-20 14:30:00,45.76,45.76,45.71,45.73,5827.0,26.9971,26.9971,26.9676,26.9794,5827.0
2016-04-20 15:00:00,45.76,45.76,45.72,45.76,4856.0,26.9971,26.9971,26.9735,26.9971,4856.0
2016-04-20 15:30:00,45.74,45.75,45.69,45.73,8787.0,26.9853,26.9912,26.9558,26.9794,8787.0
2016-04-21 09:30:00,45.75,45.76,45.68,45.74,27891.0,26.9912,26.9971,26.9499,26.9853,27891.0
2016-04-21 10:00:00,45.69,45.75,45.69,45.73,8330.0,26.9558,26.9912,26.9558,26.9794,8330.0
2016-04-21 10:30:00,45.7,45.74,45.7,45.74,1416.0,26.9617,26.9853,26.9617,26.9853,1416.0
2016-04-21 11:00:00,45.74,45.75,45.7,45.74,555.0,26.9853,26.9912,26.9617,26.9853,555.0
2016-04-21 11:30:00,45.72,45.75,45.7,45.75,38116.0,26.9735,26.9912,26.9617,26.9912,38116.0
2016-04-21 12:00:00,45.75,45.75,45.7,45.7,2844.0,26.9912,26.9912,26.9617,26.9617,2844.0
2016-04-21 12:30:00,45.73,45.74,45.71,45.71,1853.0,26.9794,26.9853,26.9676,26.9676,1853.0
2016-04-21 13:00:00,45.7,45.72,45.68,45.71,4615.0,26.9617,26.9735,26.9499,26.9676,4615.0
2016-04-21 13:30:00,45.68,45.7,45.64,45.67,50473.0,26.9499,26.9617,26.9263,26.944,50473.0
2016-04-21 14:00:00,45.69,45.69,45.64,45.65,1428.0,26.9558,26.9558,26.9263,26.9322,1428.0
2016-04-21 14:30:00,45.64,45.68,45.62,45.68,1190.0,26.9263,26.9499,26.9145,26.9499,1190.0
2016-04-21 15:00:00,45.65,45.67,45.64,45.67,2551.0,26.9322,26.944,26.9263,26.944,2551.0
2016-04-21 15:30:00,45.63,45.65,45.61,45.64,10745.0,26.9204,26.9322,26.9086,26.9263,10745.0
2016-04-22 09:30:00,45.62,45.68,45.6,45.67,4204.0,26.9145,26.9499,26.9027,26.944,4204.0
2016-04-22 10:00:00,45.67,45.67,45.64,45.64,260.0,26.944,26.944,26.9263,26.9263,260.0
2016-04-22 10:30:00,45.68,45.68,45.62,45.64,4230.0,26.9499,26.9499,26.9145,26.9263,4230.0
2016-04-22 11:00:00,45.64,45.66,45.63,45.63,39816.0,26.9263,26.9381,26.9204,26.9204,39816.0
2016-04-22 11:30:00,45.63,45.71,45.63,45.66,8698.0,26.9204,26.9676,26.9204,26.9381,8698.0
2016-04-22 12:00:00,45.66,45.68,45.64,45.64,2303.0,26.9381,26.9499,26.9263,26.9263,2303.0
2016-04-22 12:30:00,45.65,45.72,45.65,45.65,9805.0,26.9322,26.9735,26.9322,26.9322,9805.0
2016-04-22 13:00:00,45.69,45.69,45.62,45.64,40905.0,26.9558,26.9558,26.9145,26.9263,40905.0
2016-04-22 13:30:00,45.65,45.68,45.63,45.65,37144.0,26.9322,26.9499,26.9204,26.9322,37144.0
2016-04-22 14:00:00,45.66,45.69,45.65,45.68,2751.0,26.9381,26.9558,26.9322,26.9499,2751.0
2016-04-22 14:30:00,45.7,45.7,45.68,45.69,1511.0,26.9617,26.9617,26.9499,26.9558,1511.0
2016-04-22 15:00:00,45.69,45.69,45.68,45.69,1500.0,26.9558,26.9558,26.9499,26.9558,1500.0
2016-04-22 15:30:00,45.7,45.7,45.67,45.7,4810.0,26.9617,26.9617,26.944,26.9617,4810.0
2016-04-25 09:30:00,45.69,45.69,45.61,45.61,6716.0,26.9558,26.9558,26.9086,26.9086,6716.0
2016-04-25 10:00:00,45.65,45.65,45.62,45.62,760.0,26.9322,26.9322,26.9145,26.9145,760.0
2016-04-25 10:30:00,45.61,45.62,45.61,45.62,576.0,26.9086,26.9145,26.9086,26.9145,576.0
2016-04-25 11:00:00,45.62,45.62,45.59,45.59,54333.0,26.9145,26.9145,26.8968,26.8968,54333.0
2016-04-25 11:30:00,45.61,45.62,45.59,45.62,2910.0,26.9086,26.9145,26.8968,26.9145,2910.0
2016-04-25 12:00:00,45.61,45.62,45.59,45.6,5762.0,26.9086,26.9145,26.8968,26.9027,5762.0
2016-04-25 12:30:00,45.61,45.64,45.61,45.64,6088.0,26.9086,26.9263,26.9086,26.9263,6088.0
2016-04-25 13:00:00,45.63,45.64,45.62,45.64,1107.0,26.9204,26.9263,26.9145,26.9263,1107.0
2016-04-25 13:30:00,45.63,45.64,45.62,45.64,2366.0,26.9204,26.9263,26.9145,26.9263,2366.0
2016-04-25 14:00:00,45.64,45.64,45.6,45.62,4115.0,26.9263,26.9263,26.9027,26.9145,4115.0
2016-04-25 14:30:00,45.63,45.63,45.62,45.63,936.0,26.9204,26.9204,26.9145,26.9204,936.0
2016-04-25 15:00:00,45.61,45.63,45.61,45.61,8387.0,26.9086,26.9204,26.9086,26.9086,8387.0
2016-04-25 15:30:00,45.62,45.63,45.61,45.63,5550.0,26.9145,26.9204,26.9086,26.9204,5550.0
2016-04-26 09:30:00,45.63,45.65,45.63,45.63,12432.0,26.9204,26.9322,26.9204,26.9204,12432.0
2016-04-26 10:00:00,45.65,45.65,45.65,45.65,400.0,26.9322,26.9322,26.9322,26.9322,400.0
2016-04-26 10:30:00,45.64,45.64,45.6,45.61,29317.0,26.9263,26.9263,26.9027,26.9086,29317.0
2016-04-26 11:00:00,45.61,45.67,45.6,45.65,82669.0,26.9086,26.944,26.9027,26.9322,82669.0
2016-04-26 11:30:00,45.66,45.68,45.62,45.65,50083.0,26.9381,26.9499,26.9145,26.9322,50083.0
2016-04-26 12:00:00,45.68,45.69,45.67,45.68,1248.0,26.9499,26.9558,26.944,26.9499,1248.0
2016-04-26 12:30:00,45.67,45.67,45.67,45.67,599.0,26.944,26.944,26.944,26.944,599.0
2016-04-26 13:00:00,45.66,45.67,45.65,45.65,4747.0,26.9381,26.944,26.9322,26.9322,4747.0
2016-04-26 13:30:00,45.64,45.65,45.64,45.64,814.0,26.9263,26.9322,26.9263,26.9263,814.0
2016-04-26 14:00:00,45.66,45.66,45.65,45.66,1588.0,26.9381,26.9381,26.9322,26.9381,1588.0
2016-04-26 14:30:00,45.66,45.66,45.63,45.64,6547.0,26.9381,26.9381,26.9204,26.9263,6547.0
2016-04-26 15:00:00,45.64,45.68,45.63,45.65,18918.0,26.9263,26.9499,26.9204,26.9322,18918.0
2016-04-26 15:30:00,45.65,45.66,45.64,45.64,20173.0,26.9322,26.9381,26.9263,26.9263,20173.0
2016-04-27 09:30:00,45.69,45.74,45.69,45.73,36315.0,26.9558,26.9853,26.9558,26.9794,36315.0
2016-04-27 10:00:00,45.73,45.73,45.73,45.73,0.0,26.9794,26.9794,26.9794,26.9794,0.0
2016-04-27 10:30:00,45.7,45.73,45.67,45.71,40733.0,26.9617,26.9794,26.944,26.9676,40733.0
2016-04-27 11:00:00,45.72,45.73,45.69,45.71,40497.0,26.9735,26.9794,26.9558,26.9676,40497.0
2016-04-27 11:30:00,45.73,45.82,45.72,45.73,28336.0,26.9794,27.0325,26.9735,26.9794,28336.0
2016-04-27 12:00:00,45.73,45.76,45.73,45.74,18486.0,26.9794,26.9971,26.9794,26.9853,18486.0
2016-04-27 12:30:00,45.74,45.76,45.74,45.76,1796.0,26.9853,26.9971,26.9853,26.9971,1796.0
2016-04-27 13:00:00,45.76,45.78,45.75,45.77,6089.0,26.9971,27.0089,26.9912,27.003,6089.0
2016-04-27 13:30:00,45.78,45.78,45.73,45.73,5125.0,27.0089,27.0089,26.9794,26.9794,5125.0
2016-04-27 14:00:00,45.75,45.81,45.69,45.78,47254.0,26.9912,27.0266,26.9558,27.0089,47254.0
2016-04-27 14:30:00,45.78,45.78,45.72,45.78,63474.0,27.0089,27.0089,26.9735,27.0089,63474.0
2016-04-27 15:00:00,45.75,45.8,45.75,45.76,54900.0,26.9912,27.0207,26.9912,26.9971,54900.0
2016-04-27 15:30:00,45.78,45.79,45.77,45.79,4478.0,27.0089,27.0148,27.003,27.0148,4478.0
2016-04-28 09:30:00,45.81,45.81,45.75,45.78,19082.0,27.0266,27.0266,26.9912,27.0089,19082.0
2016-04-28 10:00:00,45.83,45.84,45.8,45.81,15656.0,27.0384,27.0443,27.0207,27.0266,15656.0
2016-04-28 10:30:00,45.83,45.85,45.8,45.85,13800.0,27.0384,27.0502,27.0207,27.0502,13800.0
2016-04-28 11:00:00,45.83,45.86,45.83,45.84,33896.0,27.0384,27.0561,27.0384,27.0443,33896.0
2016-04-28 11:30:00,45.84,45.87,45.83,45.87,1946.0,27.0443,27.062,27.0384,27.062,1946.0
2016-04-28 12:00:00,45.87,45.87,45.87,45.87,0.0,27.062,27.062,27.062,27.062,0.0
2016-04-28 12:30:00,45.85,45.86,45.84,45.86,1558.0,27.0502,27.0561,27.0443,27.0561,1558.0
2016-04-28 13:00:00,45.81,45.84,45.8,45.83,2925.0,27.0266,27.0443,27.0207,27.0384,2925.0
2016-04-28 13:30:00,45.85,45.86,45.82,45.84,3127.0,27.0502,27.0561,27.0325,27.0443,3127.0
2016-04-28 14:00:00,45.85,45.85,45.82,45.84,1885.0,27.0502,27.0502,27.0325,27.0443,1885.0
2016-04-28 14:30:00,45.84,45.84,45.81,45.81,1528.0,27.0443,27.0443,27.0266,27.0266,1528.0
2016-04-28 15:00:00,45.8,45.82,45.75,45.77,17263.0,27.0207,27.0325,26.9912,27.003,17263.0
2016-04-28 15:30:00,45.72,45.76,45.7,45.76,147828.0,26.9735,26.9971,26.9617,26.9971,147828.0
2016-04-29 09:30:00,45.75,45.8,45.71,45.72,30759.0,26.9912,27.0207,26.9676,26.9735,30759.0
2016-04-29 10:00:00,45.7,45.74,45.7,45.73,7978.0,26.9617,26.9853,26.9617,26.9794,7978.0
2016-04-29 10:30:00,45.74,45.75,45.73,45.73,4274.0,26.9853,26.9912,26.9794,26.9794,4274.0
2016-04-29 11:00:00,45.74,45.74,45.68,45.68,49637.0,26.9853,26.9853,26.9499,26.9499,49637.0
2016-04-29 11:30:00,45.73,45.73,45.69,45.7,14185.0,26.9794,26.9794,26.9558,26.9617,14185.0
2016-04-29 12:00:00,45.69,45.7,45.64,45.68,69027.0,26.9558,26.9617,26.9263,26.9499,69027.0
2016-04-29 12:30:00,45.66,45.71,45.66,45.68,3300.0,26.9381,26.9676,26.9381,26.9499,3300.0
2016-04-29 13:00:00,45.68,45.73,45.67,45.72,2108.0,26.9499,26.9794,26.944,26.9735,2108.0
2016-04-29 13:30:00,45.72,45.72,45.69,45.7,839.0,26.9735,26.9735,26.9558,26.9617,839.0
2016-04-29 14:00:00,45.71,45.79,45.7,45.79,2961.0,26.9676,27.0148,26.9617,27.0148,2961.0
2016-04-29 14:30:00,45.77,45.78,45.73,45.73,23660.0,27.003,27.0089,26.9794,26.9794,23660.0
2016-04-29 15:00:00,45.73,45.76,45.73,45.73,6455.0,26.9794,26.9971,26.9794,26.9794,6455.0
2016-04-29 15:30:00,45.75,45.81,45.73,45.74,20544.0,26.9912,27.0266,26.9794,26.9853,20544.0
2016-05-02 09:30:00,45.61,45.61,45.53,45.57,30467.0,27.0418,27.0418,26.9944,27.0181,30467.0
2016-05-02 10:00:00,45.56,45.6,45.55,45.57,10202.0,27.0122,27.0359,27.0062,27.0181,10202.0
2016-05-02 10:30:00,45.59,45.59,45.53,45.53,1428.0,27.03,27.03,26.9944,26.9944,1428.0
2016-05-02 11:00:00,45.59,45.6,45.52,45.52,287456.0,27.03,27.0359,26.9885,26.9885,287456.0
2016-05-02 11:30:00,45.52,45.54,45.48,45.49,4589.0,26.9885,27.0003,26.9647,26.9707,4589.0
2016-05-02 12:00:00,45.51,45.54,45.49,45.54,1013.0,26.9825,27.0003,26.9707,27.0003,1013.0
2016-05-02 12:30:00,45.49,45.57,45.49,45.55,4629.0,26.9707,27.0181,26.9707,27.0062,4629.0
2016-05-02 13:00:00,45.57,45.57,45.53,45.53,1024.0,27.0181,27.0181,26.9944,26.9944,1024.0
2016-05-02 13:30:00,45.55,45.57,45.54,45.55,1206.0,27.0062,27.0181,27.0003,27.0062,1206.0
2016-05-02 14:00:00,45.56,45.59,45.53,45.55,2123.0,27.0122,27.03,26.9944,27.0062,2123.0
2016-05-02 14:30:00,45.56,45.6,45.56,45.57,2759.0,27.0122,27.0359,27.0122,27.0181,2759.0
2016-05-02 15:00:00,45.59,45.6,45.57,45.59,1592.0,27.03,27.0359,27.0181,27.03,1592.0
2016-05-02 15:30:00,45.6,45.6,45.56,45.57,4051.0,27.0359,27.0359,27.0122,27.0181,4051.0
2016-05-03 09:30:00,45.52,45.52,45.48,45.48,9444.0,26.9885,26.9885,26.9647,26.9647,9444.0
2016-05-03 10:00:00,45.49,45.49,45.46,45.47,1556.0,26.9707,26.9707,26.9529,26.9588,1556.0
2016-05-03 10:30:00,45.47,45.47,45.43,45.43,25523.0,26.9588,26.9588,26.9351,26.9351,25523.0
2016-05-03 11:00:00,45.45,45.47,45.41,45.44,46028.0,26.9469,26.9588,26.9232,26.941,46028.0
2016-05-03 11:30:00,45.42,45.44,45.39,45.43,2499.0,26.9292,26.941,26.9114,26.9351,2499.0
2016-05-03 12:00:00,45.45,45.45,45.41,45.43,1893.0,26.9469,26.9469,26.9232,26.9351,1893.0
2016-05-03 12:30:00,45.44,45.45,45.42,45.45,3320.0,26.941,26.9469,26.9292,26.9469,3320.0
2016-05-03 13:00:00,45.45,45.48,45.45,45.47,30728.0,26.9469,26.9647,26.9469,26.9588,30728.0
2016-05-03 13:30:00,45.47,45.49,45.47,45.48,11050.0,26.9588,26.9707,26.9588,26.9647,11050.0
2016-05-03 14:00:00,45.44,45.47,45.42,45.42,58096.0,26.941,26.9588,26.9292,26.9292,58096.0
2016-05-03 14:30:00,45.42,45.47,45.42,45.45,20862.0,26.9292,26.9588,26.9292,26.9469,20862.0
2016-05-03 15:00:00,45.45,45.45,45.42,45.42,10580.0,26.9469,26.9469,26.9292,26.9292,10580.0
2016-05-03 15:30:00,45.41,45.47,45.41,45.45,12543.0,26.9232,26.9588,26.9232,26.9469,12543.0
2016-05-04 09:30:00,45.47,45.47,45.38,45.38,12586.0,26.9588,26.9588,26.9054,26.9054,12586.0
2016-05-04 10:00:00,45.38,45.44,45.38,45.39,6057.0,26.9054,26.941,26.9054,26.9114,6057.0
2016-05-04 10:30:00,45.39,45.42,45.37,45.37,2428.0,26.9114,26.9292,26.8995,26.8995,2428.0
2016-05-04 11:00:00,45.36,45.38,45.35,45.35,5918.0,26.8936,26.9054,26.8877,26.8877,5918.0
2016-05-04 11:30:00,45.35,45.4,45.35,45.36,49827.0,26.8877,26.9173,26.8877,26.8936,49827.0
2016-05-04 12:00:00,45.36,45.39,45.36,45.39,1730.0,26.8936,26.9114,26.8936,26.9114,1730.0
2016-05-04 12:30:00,45.36,45.38,45.36,45.36,3026.0,26.8936,26.9054,26.8936,26.8936,3026.0
2016-05-04 13:00:00,45.37,45.4,45.36,45.36,5026.0,26.8995,26.9173,26.8936,26.8936,5026.0
2016-05-04 13:30:00,45.35,45.4,45.33,45.33,10363.0,26.8877,26.9173,26.8758,26.8758,10363.0
2016-05-04 14:00:00,45.34,45.37,45.33,45.37,1372.0,26.8817,26.8995,26.8758,26.8995,1372.0
2016-05-04 14:30:00,45.37,45.39,45.35,45.36,2436.0,26.8995,26.9114,26.8877,26.8936,2436.0
2016-05-04 15:00:00,45.35,45.41,45.34,45.34,8763.0,26.8877,26.9232,26.8817,26.8817,8763.0
2016-05-04 15:30:00,45.35,45.41,45.35,45.36,36709.0,26.8877,26.9232,26.8877,26.8936,36709.0
2016-05-05 09:30:00,45.5,45.5,45.45,45.45,11031.0,26.9766,26.9766,26.9469,26.9469,11031.0
2016-05-05 10:00:00,45.47,45.48,45.42,45.42,1250.0,26.9588,26.9647,26.9292,26.9292,1250.0
2016-05-05 10:30:00,45.43,45.46,45.42,45.46,815.0,26.9351,26.9529,26.9292,26.9529,815.0
2016-05-05 11:00:00,45.44,45.48,45.41,45.45,89858.0,26.941,26.9647,26.9232,26.9469,89858.0
2016-05-05 11:30:00,45.45,45.46,45.41,45.42,13795.0,26.9469,26.9529,26.9232,26.9292,13795.0
2016-05-05 12:00:00,45.41,45.45,45.4,45.4,2678.0,26.9232,26.9469,26.9173,26.9173,2678.0
2016-05-05 12:30:00,45.4,45.43,45.39,45.39,1139.0,26.9173,26.9351,26.9114,26.9114,1139.0
2016-05-05 13:00:00,45.41,45.41,45.38,45.4,5783.0,26.9232,26.9232,26.9054,26.9173,5783.0
2016-05-05 13:30:00,45.42,45.42,45.4,45.41,1614.0,26.9292,26.9292,26.9173,26.9232,1614.0
2016-05-05 14:00:00,45.41,45.42,45.38,45.41,23793.0,26.9232,26.9292,26.9054,26.9232,23793.0
2016-05-05 14:30:00,45.39,45.41,45.39,45.41,16677.0,26.9114,26.9232,26.9114,26.9232,16677.0
2016-05-05 15:00:00,45.4,45.41,45.38,45.39,5207.0,26.9173,26.9232,26.9054,26.9114,5207.0
2016-05-05 15:30:00,45.4,45.41,45.36,45.4,7992.0,26.9173,26.9232,26.8936,26.9173,7992.0
2016-05-06 09:30:00,45.5,45.5,45.31,45.33,22502.0,26.9766,26.9766,26.8639,26.8758,22502.0
2016-05-06 10:00:00,45.36,45.36,45.3,45.3,1554.0,26.8936,26.8936,26.858,26.858,1554.0
2016-05-06 10:30:00,45.3,45.34,45.27,45.31,2542.0,26.858,26.8817,26.8402,26.8639,2542.0
2016-05-06 11:00:00,45.27,45.34,45.27,45.31,1589.0,26.8402,26.8817,26.8402,26.8639,1589.0
2016-05-06 11:30:00,45.3,45.33,45.28,45.28,37347.0,26.858,26.8758,26.8462,26.8462,37347.0
2016-05-06 12:00:00,45.28,45.33,45.28,45.28,10328.0,26.8462,26.8758,26.8462,26.8462,10328.0
2016-05-06 12:30:00,45.31,45.32,45.28,45.28,1145.0,26.8639,26.8699,26.8462,26.8462,1145.0
2016-05-06 13:00:00,45.3,45.34,45.27,45.29,8823.0,26.858,26.8817,26.8402,26.8521,8823.0
2016-05-06 13:30:00,45.28,45.33,45.28,45.3,2038.0,26.8462,26.8758,26.8462,26.858,2038.0
2016-05-06 14:00:00,45.31,45.4,45.31,45.34,8395.0,26.8639,26.9173,26.8639,26.8817,8395.0
2016-05-06 14:30:00,45.34,45.39,45.34,45.38,4749.0,26.8817,26.9114,26.8817,26.9054,4749.0
2016-05-06 15:00:00,45.33,45.38,45.33,45.35,976.0,26.8758,26.9054,26.8758,26.8877,976.0
2016-05-06 15:30:00,45.33,45.37,45.33,45.35,5392.0,26.8758,26.8995,26.8758,26.8877,5392.0
2016-05-09 09:30:00,45.33,45.37,45.31,45.32,5293.0,26.8758,26.8995,26.8639,26.8699,5293.0
2016-05-09 10:00:00,45.35,45.35,45.3,45.3,2164.0,26.8877,26.8877,26.858,26.858,2164.0
2016-05-09 10:30:00,45.3,45.31,45.3,45.3,165.0,26.858,26.8639,26.858,26.858,165.0
2016-05-09 11:00:00,45.33,45.33,45.32,45.33,1050.0,26.8758,26.8758,26.8699,26.8758,1050.0
2016-05-09 11:30:00,45.33,45.34,45.28,45.29,31493.0,26.8758,26.8817,26.8462,26.8521,31493.0
2016-05-09 12:00:00,45.28,45.31,45.27,45.3,1500.0,26.8462,26.8639,26.8402,26.858,1500.0
2016-05-09 12:30:00,45.36,45.37,45.35,45.36,870.0,26.8936,26.8995,26.8877,26.8936,870.0
2016-05-09 13:00:00,45.34,45.34,45.34,45.34,520.0,26.8817,26.8817,26.8817,26.8817,520.0
2016-05-09 13:30:00,45.32,45.34,45.32,45.33,2233.0,26.8699,26.8817,26.8699,26.8758,2233.0
2016-05-09 14:00:00,45.34,45.34,45.3,45.3,1854.0,26.8817,26.8817,26.858,26.858,1854.0
2016-05-09 14:30:00,45.32,45.32,45.3,45.3,2081.0,26.8699,26.8699,26.858,26.858,2081.0
2016-05-09 15:00:00,45.34,45.35,45.32,45.33,2197.0,26.8817,26.8877,26.8699,26.8758,2197.0
2016-05-09 15:30:00,45.32,45.35,45.32,45.35,2773.0,26.8699,26.8877,26.8699,26.8877,2773.0
2016-05-10 09:30:00,45.44,45.44,45.34,45.41,142713.0,26.941,26.941,26.8817,26.9232,142713.0
2016-05-10 10:00:00,45.37,45.37,45.35,45.35,747.0,26.8995,26.8995,26.8877,26.8877,747.0
2016-05-10 10:30:00,45.38,45.41,45.38,45.41,740.0,26.9054,26.9232,26.9054,26.9232,740.0
2016-05-10 11:00:00,45.42,45.42,45.38,45.41,1200.0,26.9292,26.9292,26.9054,26.9232,1200.0
2016-05-10 11:30:00,45.43,45.43,45.41,45.43,37931.0,26.9351,26.9351,26.9232,26.9351,37931.0
2016-05-10 12:00:00,45.41,45.44,45.4,45.44,3976.0,26.9232,26.941,26.9173,26.941,3976.0
2016-05-10 12:30:00,45.44,45.55,45.4,45.5,614651.0,26.941,27.0062,26.9173,26.9766,614651.0
2016-05-10 13:00:00,45.47,45.48,45.45,45.45,1171.0,26.9588,26.9647,26.9469,26.9469,1171.0
2016-05-10 13:30:00,45.49,45.52,45.48,45.48,3177.0,26.9707,26.9885,26.9647,26.9647,3177.0
2016-05-10 14:00:00,45.51,45.51,45.48,45.5,1940.0,26.9825,26.9825,26.9647,26.9766,1940.0
2016-05-10 14:30:00,45.48,45.53,45.48,45.53,6998.0,26.9647,26.9944,26.9647,26.9944,6998.0
2016-05-10 15:00:00,45.51,45.58,45.51,45.56,8476.0,26.9825,27.024,26.9825,27.0122,8476.0
2016-05-10 15:30:00,45.56,45.58,45.56,45.56,1200.0,27.0122,27.024,27.0122,27.0122,1200.0
2016-05-11 09:30:00,45.39,45.58,45.39,45.56,32668.0,26.9114,27.024,26.9114,27.0122,32668.0
2016-05-11 10:00:00,45.56,45.63,45.5,45.62,30095.0,27.0122,27.0537,26.9766,27.0477,30095.0
2016-05-11 10:30:00,45.63,45.72,45.63,45.65,34933.0,27.0537,27.107,27.0537,27.0655,34933.0
2016-05-11 11:00:00,45.66,45.68,45.63,45.67,50800.0,27.0715,27.0833,27.0537,27.0774,50800.0
2016-05-11 11:30:00,45.66,45.67,45.63,45.67,22800.0,27.0715,27.0774,27.0537,27.0774,22800.0
2016-05-11 12:00:00,45.67,45.67,45.65,45.67,16465.0,27.0774,27.0774,27.0655,27.0774,16465.0
2016-05-11 12:30:00,45.66,45.67,45.65,45.67,3058.0,27.0715,27.0774,27.0655,27.0774,3058.0
2016-05-11 13:00:00,45.65,45.67,45.62,45.65,7180.0,27.0655,27.0774,27.0477,27.0655,7180.0
2016-05-11 13:30:00,45.65,45.66,45.64,45.66,10681.0,27.0655,27.0715,27.0596,27.0715,10681.0
2016-05-11 14:00:00,45.65,45.65,45.56,45.58,53374.0,27.0655,27.0655,27.0122,27.024,53374.0
2016-05-11 14:30:00,45.59,45.6,45.55,45.6,4585.0,27.03,27.0359,27.0062,27.0359,4585.0
2016-05-11 15:00:00,45.57,45.62,45.57,45.62,24934.0,27.0181,27.0477,27.0181,27.0477,24934.0
2016-05-11 15:30:00,45.6,45.61,45.57,45.59,12243.0,27.0359,27.0418,27.0181,27.03,12243.0
2016-05-12 09:30:00,45.45,45.66,45.45,45.62,7782.0,26.9469,27.0715,26.9469,27.0477,7782.0
2016-05-12 10:00:00,45.6,45.64,45.6,45.6,704.0,27.0359,27.0596,27.0359,27.0359,704.0
2016-05-12 10:30:00,45.6,45.64,45.58,45.6,3944.0,27.0359,27.0596,27.024,27.0359,3944.0
2016-05-12 11:00:00,45.59,45.61,45.53,45.57,77967.0,27.03,27.0418,26.9944,27.0181,77967.0
2016-05-12 11:30:00,45.58,45.6,45.57,45.57,7406.0,27.024,27.0359,27.0181,27.0181,7406.0
2016-05-12 12:00:00,45.56,45.59,45.56,45.59,3850.0,27.0122,27.03,27.0122,27.03,3850.0
2016-05-12 12:30:00,45.59,45.62,45.56,45.6,9122.0,27.03,27.0477,27.0122,27.0359,9122.0
2016-05-12 13:00:00,45.59,45.6,45.59,45.6,6858.0,27.03,27.0359,27.03,27.0359,6858.0
2016-05-12 13:30:00,45.6,45.62,45.58,45.62,10895.0,27.0359,27.0477,27.024,27.0477,10895.0
2016-05-12 14:00:00,45.62,45.66,45.62,45.64,6495.0,27.0477,27.0715,27.0477,27.0596,6495.0
2016-05-12 14:30:00,45.64,45.66,45.62,45.65,7155.0,27.0596,27.0715,27.0477,27.0655,7155.0
2016-05-12 15:00:00,45.63,45.64,45.63,45.64,7959.0,27.0537,27.0596,27.0537,27.0596,7959.0
2016-05-12 15:30:00,45.64,45.64,45.63,45.64,7569.0,27.0596,27.0596,27.0537,27.0596,7569.0
2016-05-13 09:30:00,45.56,45.63,45.39,45.47,6731.0,27.0122,27.0537,26.9114,26.9588,6731.0
2016-05-13 10:00:00,45.54,45.63,45.4,45.48,1995.0,27.0003,27.0537,26.9173,26.9647,1995.0
2016-05-13 10:30:00,45.63,45.63,45.5,45.6,10222.0,27.0537,27.0537,26.9766,27.0359,10222.0
2016-05-13 11:00:00,45.6,45.63,45.59,45.62,46959.0,27.0359,27.0537,27.03,27.0477,46959.0
2016-05-13 11:30:00,45.62,45.62,45.57,45.59,8502.0,27.0477,27.0477,27.0181,27.03,8502.0
2016-05-13 12:00:00,45.58,45.59,45.56,45.59,24818.0,27.024,27.03,27.0122,27.03,24818.0
2016-05-13 12:30:00,45.59,45.59,45.56,45.58,8673.0,27.03,27.03,27.0122,27.024,8673.0
2016-05-13 13:00:00,45.59,45.6,45.56,45.57,26600.0,27.03,27.0359,27.0122,27.0181,26600.0
2016-05-13 13:30:00,45.57,45.57,45.54,45.54,5975.0,27.0181,27.0181,27.0003,27.0003,5975.0
2016-05-13 14:00:00,45.56,45.57,45.52,45.54,6819.0,27.0122,27.0181,26.9885,27.0003,6819.0
2016-05-13 14:30:00,45.56,45.56,45.54,45.54,6227.0,27.0122,27.0122,27.0003,27.0003,6227.0
2016-05-13 15:00:00,45.55,45.55,45.53,45.54,5275.0,27.0062,27.0062,26.9944,27.0003,5275.0
2016-05-13 15:30:00,45.51,45.52,45.44,45.5,28934.0,26.9825,26.9885,26.941,26.9766,28934.0
2016-05-16 09:30:00,45.55,45.56,45.54,45.55,17925.0,27.0062,27.0122,27.0003,27.0062,17925.0
2016-05-16 10:00:00,45.55,45.57,45.55,45.56,3518.0,27.0062,27.0181,27.0062,27.0122,3518.0
2016-05-16 10:30:00,45.56,45.56,45.55,45.56,2274.0,27.0122,27.0122,27.0062,27.0122,2274.0
2016-05-16 11:00:00,45.59,45.6,45.56,45.58,39561.0,27.03,27.0359,27.0122,27.024,39561.0
2016-05-16 11:30:00,45.6,45.63,45.57,45.58,5657.0,27.0359,27.0537,27.0181,27.024,5657.0
2016-05-16 12:00:00,45.6,45.6,45.58,45.6,1211.0,27.0359,27.0359,27.024,27.0359,1211.0
2016-05-16 12:30:00,45.6,45.61,45.57,45.61,5489.0,27.0359,27.0418,27.0181,27.0418,5489.0
2016-05-16 13:00:00,45.59,45.61,45.59,45.6,1349.0,27.03,27.0418,27.03,27.0359,1349.0
2016-05-16 13:30:00,45.62,45.62,45.6,45.62,1989.0,27.0477,27.0477,27.0359,27.0477,1989.0
2016-05-16 14:00:00,45.62,45.69,45.6,45.69,1005.0,27.0477,27.0892,27.0359,27.0892,1005.0
2016-05-16 14:30:00,45.71,45.74,45.6,45.74,1560.0,27.1011,27.1189,27.0359,27.1189,1560.0
2016-05-16 15:00:00,45.68,45.68,45.61,45.62,2875.0,27.0833,27.0833,27.0418,27.0477,2875.0
2016-05-16 15:30:00,45.62,45.63,45.61,45.63,3100.0,27.0477,27.0537,27.0418,27.0537,3100.0
2016-05-17 09:30:00,45.61,45.63,45.59,45.59,10205.0,27.0418,27.0537,27.03,27.03,10205.0
2016-05-17 10:00:00,45.59,45.64,45.59,45.61,2552.0,27.03,27.0596,27.03,27.0418,2552.0
2016-05-17 10:30:00,45.62,45.65,45.61,45.64,1063.0,27.0477,27.0655,27.0418,27.0596,1063.0
2016-05-17 11:00:00,45.63,45.66,45.62,45.66,1052.0,27.0537,27.0715,27.0477,27.0715,1052.0
2016-05-17 11:30:00,45.64,45.64,45.62,45.63,39792.0,27.0596,27.0596,27.0477,27.0537,39792.0
2016-05-17 12:00:00,45.65,45.69,45.62,45.68,46007.0,27.0655,27.0892,27.0477,27.0833,46007.0
2016-05-17 12:30:00,45.67,45.7,45.63,45.63,22687.0,27.0774,27.0952,27.0537,27.0537,22687.0
2016-05-17 13:00:00,45.67,45.69,45.65,45.69,2944.0,27.0774,27.0892,27.0655,27.0892,2944.0
2016-05-17 13:30:00,45.69,45.69,45.66,45.66,4685.0,27.0892,27.0892,27.0715,27.0715,4685.0
2016-05-17 14:00:00,45.66,45.66,45.63,45.64,27873.0,27.0715,27.0715,27.0537,27.0596,27873.0
2016-05-17 14:30:00,45.64,45.65,45.6,45.64,2228.0,27.0596,27.0655,27.0359,27.0596,2228.0
2016-05-17 15:00:00,45.64,45.66,45.62,45.62,10438.0,27.0596,27.0715,27.0477,27.0477,10438.0
2016-05-17 15:30:00,45.63,45.67,45.6,45.67,8281.0,27.0537,27.0774,27.0359,27.0774,8281.0
2016-05-18 09:30:00,45.69,45.69,45.62,45.66,10561.0,27.0892,27.0892,27.0477,27.0715,10561.0
2016-05-18 10:00:00,45.68,45.72,45.68,45.72,3000.0,27.0833,27.107,27.0833,27.107,3000.0
2016-05-18 10:30:00,45.72,45.72,45.68,45.69,5455.0,27.107,27.107,27.0833,27.0892,5455.0
2016-05-18 11:00:00,45.69,45.72,45.67,45.71,50367.0,27.0892,27.107,27.0774,27.1011,50367.0
2016-05-18 11:30:00,45.71,45.73,45.7,45.71,6950.0,27.1011,27.113,27.0952,27.1011,6950.0
2016-05-18 12:00:00,45.7,45.72,45.69,45.72,7651.0,27.0952,27.107,27.0892,27.107,7651.0
2016-05-18 12:30:00,45.72,45.72,45.71,45.72,6739.0,27.107,27.107,27.1011,27.107,6739.0
2016-05-18 13:00:00,45.72,45.75,45.71,45.73,5200.0,27.107,27.1248,27.1011,27.113,5200.0
2016-05-18 13:30:00,45.73,45.74,45.73,45.73,1200.0,27.113,27.1189,27.113,27.113,1200.0
2016-05-18 14:00:00,45.73,45.73,45.64,45.64,16953.0,27.113,27.113,27.0596,27.0596,16953.0
2016-05-18 14:30:00,45.64,45.66,45.63,45.65,8392.0,27.0596,27.0715,27.0537,27.0655,8392.0
2016-05-18 15:00:00,45.65,45.67,45.6,45.6,1362.0,27.0655,27.0774,27.0359,27.0359,1362.0
2016-05-18 15:30:00,45.62,45.66,45.61,45.66,5560.0,27.0477,27.0715,27.0418,27.0715,5560.0
2016-05-19 09:30:00,45.61,45.61,45.53,45.53,51086.0,27.0418,27.0418,26.9944,26.9944,51086.0
2016-05-19 10:00:00,45.51,45.53,45.5,45.52,1070.0,26.9825,26.9944,26.9766,26.9885,1070.0
2016-05-19 10:30:00,45.55,45.55,45.48,45.55,12500.0,27.0062,27.0062,26.9647,27.0062,12500.0
2016-05-19 11:00:00,45.51,45.55,45.49,45.52,2315.0,26.9825,27.0062,26.9707,26.9885,2315.0
2016-05-19 11:30:00,45.55,45.55,45.49,45.53,41258.0,27.0062,27.0062,26.9707,26.9944,41258.0
2016-05-19 12:00:00,45.54,45.58,45.53,45.54,3742.0,27.0003,27.024,26.9944,27.0003,3742.0
2016-05-19 12:30:00,45.55,45.55,45.53,45.54,3868.0,27.0062,27.0062,26.9944,27.0003,3868.0
2016-05-19 13:00:00,45.55,45.56,45.54,45.55,3255.0,27.0062,27.0122,27.0003,27.0062,3255.0
2016-05-19 13:30:00,45.55,45.6,45.55,45.55,3805.0,27.0062,27.0359,27.0062,27.0062,3805.0
2016-05-19 14:00:00,45.55,45.62,45.55,45.62,6137.0,27.0062,27.0477,27.0062,27.0477,6137.0
2016-05-19 14:30:00,45.58,45.61,45.56,45.59,5416.0,27.024,27.0418,27.0122,27.03,5416.0
2016-05-19 15:00:00,45.59,45.61,45.55,45.61,37318.0,27.03,27.0418,27.0062,27.0418,37318.0
2016-05-19 15:30:00,45.58,45.61,45.55,45.6,22332.0,27.024,27.0418,27.0062,27.0359,22332.0
2016-05-20 09:30:00,45.72,45.72,45.58,45.63,5975.0,27.107,27.107,27.024,27.0537,5975.0
2016-05-20 10:00:00,45.63,45.64,45.61,45.61,9081.0,27.0537,27.0596,27.0418,27.0418,9081.0
2016-05-20 10:30:00,45.63,45.63,45.61,45.61,4421.0,27.0537,27.0537,27.0418,27.0418,4421.0
2016-05-20 11:00:00,45.61,45.66,45.61,45.66,3575.0,27.0418,27.0715,27.0418,27.0715,3575.0
2016-05-20 11:30:00,45.68,45.69,45.65,45.68,43382.0,27.0833,27.0892,27.0655,27.0833,43382.0
2016-05-20 12:00:00,45.65,45.68,45.65,45.66,4969.0,27.0655,27.0833,27.0655,27.0715,4969.0
2016-05-20 12:30:00,45.67,45.68,45.66,45.68,8336.0,27.0774,27.0833,27.0715,27.0833,8336.0
2016-05-20 13:00:00,45.68,45.68,45.66,45.66,2400.0,27.0833,27.0833,27.0715,27.0715,2400.0
2016-05-20 13:30:00,45.66,45.66,45.62,45.65,8290.0,27.0715,27.0715,27.0477,27.0655,8290.0
2016-05-20 14:00:00,45.65,45.67,45.64,45.67,2100.0,27.0655,27.0774,27.0596,27.0774,2100.0
2016-05-20 14:30:00,45.67,45.67,45.64,45.65,3743.0,27.0774,27.0774,27.0596,27.0655,3743.0
2016-05-20 15:00:00,45.65,45.65,45.62,45.65,3403.0,27.0655,27.0655,27.0477,27.0655,3403.0
2016-05-20 15:30:00,45.65,45.67,45.64,45.67,6162.0,27.0655,27.0774,27.0596,27.0774,6162.0
2016-05-23 09:30:00,45.7,45.7,45.64,45.66,20178.0,27.0952,27.0952,27.0596,27.0715,20178.0
2016-05-23 10:00:00,45.7,45.71,45.67,45.7,1599.0,27.0952,27.1011,27.0774,27.0952,1599.0
2016-05-23 10:30:00,45.7,45.7,45.67,45.67,1549.0,27.0952,27.0952,27.0774,27.0774,1549.0
2016-05-23 11:00:00,45.69,45.73,45.68,45.68,28463.0,27.0892,27.113,27.0833,27.0833,28463.0
2016-05-23 11:30:00,45.69,45.7,45.67,45.7,4100.0,27.0892,27.0952,27.0774,27.0952,4100.0
2016-05-23 12:00:00,45.68,45.7,45.68,45.69,1399.0,27.0833,27.0952,27.0833,27.0892,1399.0
2016-05-23 12:30:00,45.68,45.7,45.68,45.7,1015.0,27.0833,27.0952,27.0833,27.0952,1015.0
2016-05-23 13:00:00,45.69,45.7,45.66,45.66,1084.0,27.0892,27.0952,27.0715,27.0715,1084.0
2016-05-23 13:30:00,45.69,45.69,45.68,45.69,808.0,27.0892,27.0892,27.0833,27.0892,808.0
2016-05-23 14:00:00,45.66,45.68,45.66,45.67,1139.0,27.0715,27.0833,27.0715,27.0774,1139.0
2016-05-23 14:30:00,45.7,45.7,45.66,45.7,1692.0,27.0952,27.0952,27.0715,27.0952,1692.0
2016-05-23 15:00:00,45.68,45.69,45.68,45.69,1543.0,27.0833,27.0892,27.0833,27.0892,1543.0
2016-05-23 15:30:00,45.68,45.7,45.67,45.67,3715.0,27.0833,27.0952,27.0774,27.0774,3715.0
2016-05-24 09:30:00,45.77,45.77,45.75,45.77,7635.0,27.1367,27.1367,27.1248,27.1367,7635.0
2016-05-24 10:00:00,45.82,45.83,45.76,45.8,959.0,27.1663,27.1722,27.1307,27.1545,959.0
2016-05-24 10:30:00,45.83,45.83,45.78,45.79,3764.0,27.1722,27.1722,27.1426,27.1485,3764.0
2016-05-24 11:00:00,45.8,45.81,45.78,45.81,39525.0,27.1545,27.1604,27.1426,27.1604,39525.0
2016-05-24 11:30:00,45.81,45.83,45.78,45.79,1450.0,27.1604,27.1722,27.1426,27.1485,1450.0
2016-05-24 12:00:00,45.78,45.85,45.78,45.78,2229.0,27.1426,27.1841,27.1426,27.1426,2229.0
2016-05-24 12:30:00,45.81,45.83,45.79,45.8,1835.0,27.1604,27.1722,27.1485,27.1545,1835.0
2016-05-24 13:00:00,45.81,45.82,45.8,45.8,1873.0,27.1604,27.1663,27.1545,27.1545,1873.0
2016-05-24 13:30:00,45.8,45.8,45.77,45.8,1988.0,27.1545,27.1545,27.1367,27.1545,1988.0
2016-05-24 14:00:00,45.79,45.83,45.78,45.8,937.0,27.1485,27.1722,27.1426,27.1545,937.0
2016-05-24 14:30:00,45.82,45.82,45.8,45.81,500.0,27.1663,27.1663,27.1545,27.1604,500.0
2016-05-24 15:00:00,45.84,45.86,45.84,45.84,1849.0,27.1782,27.19,27.1782,27.1782,1849.0
2016-05-24 15:30:00,45.82,45.87,45.81,45.87,2009.0,27.1663,27.196,27.1604,27.196,2009.0
2016-05-25 09:30:00,45.89,45.96,45.86,45.96,18797.0,27.2078,27.2493,27.19,27.2493,18797.0
2016-05-25 10:00:00,45.96,46.01,45.96,45.99,2407.0,27.2493,27.279,27.2493,27.2671,2407.0
2016-05-25 10:30:00,45.98,45.99,45.94,45.96,30200.0,27.2612,27.2671,27.2375,27.2493,30200.0
2016-05-25 11:00:00,45.97,45.97,45.96,45.96,41386.0,27.2553,27.2553,27.2493,27.2493,41386.0
2016-05-25 11:30:00,45.92,45.94,45.92,45.92,3955.0,27.2256,27.2375,27.2256,27.2256,3955.0
2016-05-25 12:00:00,45.92,45.93,45.9,45.9,1540.0,27.2256,27.2315,27.2138,27.2138,1540.0
2016-05-25 12:30:00,45.94,45.94,45.9,45.93,3935.0,27.2375,27.2375,27.2138,27.2315,3935.0
2016-05-25 13:00:00,45.93,45.96,45.93,45.94,5046.0,27.2315,27.2493,27.2315,27.2375,5046.0
2016-05-25 13:30:00,45.95,45.95,45.92,45.94,5703.0,27.2434,27.2434,27.2256,27.2375,5703.0
2016-05-25 14:00:00,45.93,45.95,45.92,45.95,4262.0,27.2315,27.2434,27.2256,27.2434,4262.0
2016-05-25 14:30:00,45.93,45.96,45.93,45.96,2138.0,27.2315,27.2493,27.2315,27.2493,2138.0
2016-05-25 15:00:00,45.94,45.96,45.94,45.96,844.0,27.2375,27.2493,27.2375,27.2493,844.0
2016-05-25 15:30:00,45.95,45.97,45.94,45.95,10225.0,27.2434,27.2553,27.2375,27.2434,10225.0
2016-05-26 09:30:00,46.06,46.06,45.95,45.95,5942.0,27.3086,27.3086,27.2434,27.2434,5942.0
2016-05-26 10:00:00,45.97,46.07,45.97,45.98,5949.0,27.2553,27.3145,27.2553,27.2612,5949.0
2016-05-26 10:30:00,45.98,45.98,45.9,45.91,10790.0,27.2612,27.2612,27.2138,27.2197,10790.0
2016-05-26 11:00:00,45.91,45.92,45.89,45.91,4058.0,27.2197,27.2256,27.2078,27.2197,4058.0
2016-05-26 11:30:00,45.91,45.95,45.89,45.95,38163.0,27.2197,27.2434,27.2078,27.2434,38163.0
2016-05-26 12:00:00,45.89,45.95,45.89,45.95,7782.0,27.2078,27.2434,27.2078,27.2434,7782.0
2016-05-26 12:30:00,45.95,45.95,45.94,45.94,6139.0,27.2434,27.2434,27.2375,27.2375,6139.0
2016-05-26 13:00:00,45.94,45.95,45.93,45.94,1263.0,27.2375,27.2434,27.2315,27.2375,1263.0
2016-05-26 13:30:00,45.95,45.95,45.94,45.94,770.0,27.2434,27.2434,27.2375,27.2375,770.0
2016-05-26 14:00:00,45.95,45.95,45.93,45.94,2177.0,27.2434,27.2434,27.2315,27.2375,2177.0
2016-05-26 14:30:00,45.94,45.95,45.93,45.94,2933.0,27.2375,27.2434,27.2315,27.2375,2933.0
2016-05-26 15:00:00,45.95,45.95,45.89,45.94,2581.0,27.2434,27.2434,27.2078,27.2375,2581.0
2016-05-26 15:30:00,45.91,45.94,45.9,45.91,3915.0,27.2197,27.2375,27.2138,27.2197,3915.0
2016-05-27 09:30:00,45.98,45.98,45.91,45.96,12665.0,27.2612,27.2612,27.2197,27.2493,12665.0
2016-05-27 10:00:00,45.95,45.98,45.94,45.98,2791.0,27.2434,27.2612,27.2375,27.2612,2791.0
2016-05-27 10:30:00,45.97,45.97,45.92,45.93,570.0,27.2553,27.2553,27.2256,27.2315,570.0
2016-05-27 11:00:00,45.94,45.96,45.91,45.93,2062.0,27.2375,27.2493,27.2197,27.2315,2062.0
2016-05-27 11:30:00,45.96,45.96,45.93,45.93,37492.0,27.2493,27.2493,27.2315,27.2315,37492.0
2016-05-27 12:00:00,45.93,45.96,45.92,45.96,2425.0,27.2315,27.2493,27.2256,27.2493,2425.0
2016-05-27 12:30:00,45.92,45.96,45.92,45.96,4987.0,27.2256,27.2493,27.2256,27.2493,4987.0
2016-05-27 13:00:00,45.96,45.96,45.91,45.95,11585.0,27.2493,27.2493,27.2197,27.2434,11585.0
2016-05-27 13:30:00,45.95,45.96,45.91,45.94,2677.0,27.2434,27.2493,27.2197,27.2375,2677.0
2016-05-27 14:00:00,45.94,45.95,45.91,45.95,1652.0,27.2375,27.2434,27.2197,27.2434,1652.0
2016-05-27 14:30:00,45.95,45.95,45.9,45.95,1987.0,27.2434,27.2434,27.2138,27.2434,1987.0
2016-05-27 15:00:00,45.95,45.96,45.93,45.95,1352.0,27.2434,27.2493,27.2315,27.2434,1352.0
2016-05-27 15:30:00,45.96,45.97,45.95,45.96,9905.0,27.2493,27.2553,27.2434,27.2493,9905.0
2016-05-31 09:30:00,45.95,46.0,45.9,45.97,3867.0,27.2434,27.273,27.2138,27.2553,3867.0
2016-05-31 10:00:00,46.02,46.02,45.98,46.01,423.0,27.2849,27.2849,27.2612,27.279,423.0
2016-05-31 10:30:00,46.0,46.02,45.97,45.97,10725.0,27.273,27.2849,27.2553,27.2553,10725.0
2016-05-31 11:00:00,46.0,46.01,45.95,45.95,6555.0,27.273,27.279,27.2434,27.2434,6555.0
2016-05-31 11:30:00,45.96,45.98,45.95,45.97,58248.0,27.2493,27.2612,27.2434,27.2553,58248.0
2016-05-31 12:00:00,45.95,45.98,45.93,45.95,8174.0,27.2434,27.2612,27.2315,27.2434,8174.0
2016-05-31 12:30:00,45.98,45.98,45.95,45.95,5556.0,27.2612,27.2612,27.2434,27.2434,5556.0
2016-05-31 13:00:00,45.96,45.99,45.96,45.98,6941.0,27.2493,27.2671,27.2493,27.2612,6941.0
2016-05-31 13:30:00,45.98,45.99,45.97,45.98,2505.0,27.2612,27.2671,27.2553,27.2612,2505.0
2016-05-31 14:00:00,45.98,45.98,45.92,45.92,5694.0,27.2612,27.2612,27.2256,27.2256,5694.0
2016-05-31 14:30:00,45.92,45.94,45.92,45.94,25953.0,27.2256,27.2375,27.2256,27.2375,25953.0
2016-05-31 15:00:00,45.93,45.95,45.92,45.95,2083.0,27.2315,27.2434,27.2256,27.2434,2083.0
2016-05-31 15:30:00,45.96,45.98,45.95,45.96,15513.0,27.2493,27.2612,27.2434,27.2493,15513.0
2016-06-01 09:30:00,45.75,45.75,45.65,45.67,18743.0,27.2587,27.2587,27.1991,27.211,18743.0
2016-06-01 10:00:00,45.71,45.72,45.7,45.72,715.0,27.2348,27.2408,27.2289,27.2408,715.0
2016-06-01 10:30:00,45.71,45.72,45.69,45.71,2100.0,27.2348,27.2408,27.2229,27.2348,2100.0
2016-06-01 11:00:00,45.71,45.73,45.7,45.7,51566.0,27.2348,27.2467,27.2289,27.2289,51566.0
2016-06-01 11:30:00,45.71,45.72,45.68,45.7,22656.0,27.2348,27.2408,27.217,27.2289,22656.0
2016-06-01 12:00:00,45.7,45.72,45.69,45.72,11328.0,27.2289,27.2408,27.2229,27.2408,11328.0
2016-06-01 12:30:00,45.73,45.73,45.72,45.73,165.0,27.2467,27.2467,27.2408,27.2467,165.0
2016-06-01 13:00:00,45.73,45.73,45.7,45.72,720.0,27.2467,27.2467,27.2289,27.2408,720.0
2016-06-01 13:30:00,45.73,45.73,45.69,45.69,1633.0,27.2467,27.2467,27.2229,27.2229,1633.0
2016-06-01 14:00:00,45.7,45.73,45.7,45.72,653.0,27.2289,27.2467,27.2289,27.2408,653.0
2016-06-01 14:30:00,45.71,45.72,45.7,45.7,1600.0,27.2348,27.2408,27.2289,27.2289,1600.0
2016-06-01 15:00:00,45.73,45.73,45.7,45.7,1346.0,27.2467,27.2467,27.2289,27.2289,1346.0
2016-06-01 15:30:00,45.72,45.76,45.7,45.76,1766.0,27.2408,27.2646,27.2289,27.2646,1766.0
2016-06-02 09:30:00,45.77,45.87,45.77,45.78,3527.0,27.2706,27.3302,27.2706,27.2765,3527.0
2016-06-02 10:00:00,45.8,45.8,45.73,45.74,512.0,27.2885,27.2885,27.2467,27.2527,512.0
2016-06-02 10:30:00,45.76,45.77,45.73,45.75,1164.0,27.2646,27.2706,27.2467,27.2587,1164.0
2016-06-02 11:00:00,45.77,45.78,45.75,45.76,1788.0,27.2706,27.2765,27.2587,27.2646,1788.0
2016-06-02 11:30:00,45.77,45.79,45.76,45.78,41538.0,27.2706,27.2825,27.2646,27.2765,41538.0
2016-06-02 12:00:00,45.79,45.79,45.77,45.77,14585.0,27.2825,27.2825,27.2706,27.2706,14585.0
2016-06-02 12:30:00,45.78,45.79,45.72,45.78,3408.0,27.2765,27.2825,27.2408,27.2765,3408.0
2016-06-02 13:00:00,45.79,45.8,45.77,45.78,819.0,27.2825,27.2885,27.2706,27.2765,819.0
2016-06-02 13:30:00,45.77,45.8,45.76,45.78,1400.0,27.2706,27.2885,27.2646,27.2765,1400.0
2016-06-02 14:00:00,45.78,45.82,45.77,45.81,14510.0,27.2765,27.3004,27.2706,27.2944,14510.0
2016-06-02 14:30:00,45.83,45.83,45.78,45.79,2439.0,27.3063,27.3063,27.2765,27.2825,2439.0
2016-06-02 15:00:00,45.8,45.82,45.78,45.82,11926.0,27.2885,27.3004,27.2765,27.3004,11926.0
2016-06-02 15:30:00,45.82,45.82,45.8,45.8,1270.0,27.3004,27.3004,27.2885,27.2885,1270.0
2016-06-03 09:30:00,45.85,45.85,45.7,45.78,5386.0,27.3182,27.3182,27.2289,27.2765,5386.0
2016-06-03 10:00:00,45.79,45.81,45.76,45.79,1653.0,27.2825,27.2944,27.2646,27.2825,1653.0
2016-06-03 10:30:00,45.77,45.84,45.77,45.77,967.0,27.2706,27.3123,27.2706,27.2706,967.0
2016-06-03 11:00:00,45.81,45.84,45.8,45.81,37398.0,27.2944,27.3123,27.2885,27.2944,37398.0
2016-06-03 11:30:00,45.8,45.86,45.79,45.86,3501.0,27.2885,27.3242,27.2825,27.3242,3501.0
2016-06-03 12:00:00,45.82,45.86,45.82,45.82,10909.0,27.3004,27.3242,27.3004,27.3004,10909.0
2016-06-03 12:30:00,45.84,45.86,45.82,45.84,3688.0,27.3123,27.3242,27.3004,27.3123,3688.0
2016-06-03 13:00:00,45.84,45.86,45.84,45.84,636.0,27.3123,27.3242,27.3123,27.3123,636.0
2016-06-03 13:30:00,45.84,45.86,45.83,45.85,5284.0,27.3123,27.3242,27.3063,27.3182,5284.0
2016-06-03 14:00:00,45.85,45.88,45.84,45.88,2441.0,27.3182,27.3361,27.3123,27.3361,2441.0
2016-06-03 14:30:00,45.86,45.87,45.86,45.86,162.0,27.3242,27.3302,27.3242,27.3242,162.0
2016-06-03 15:00:00,45.86,45.88,45.85,45.88,1808.0,27.3242,27.3361,27.3182,27.3361,1808.0
2016-06-03 15:30:00,45.88,45.89,45.85,45.85,14805.0,27.3361,27.3421,27.3182,27.3182,14805.0
2016-06-06 09:30:00,45.95,45.95,45.89,45.92,8932.0,27.3778,27.3778,27.3421,27.36,8932.0
2016-06-06 10:00:00,45.94,45.94,45.91,45.94,2251.0,27.3719,27.3719,27.354,27.3719,2251.0
2016-06-06 10:30:00,45.93,45.95,45.93,45.95,972.0,27.3659,27.3778,27.3659,27.3778,972.0
2016-06-06 11:00:00,45.94,45.97,45.93,45.96,1252.0,27.3719,27.3897,27.3659,27.3838,1252.0
2016-06-06 11:30:00,45.96,45.98,45.94,45.98,48526.0,27.3838,27.3957,27.3719,27.3957,48526.0
2016-06-06 12:00:00,45.95,45.98,45.95,45.96,14720.0,27.3778,27.3957,27.3778,27.3838,14720.0
2016-06-06 12:30:00,45.96,45.97,45.92,45.96,3066.0,27.3838,27.3897,27.36,27.3838,3066.0
2016-06-06 13:00:00,45.95,46.0,45.94,45.99,5201.0,27.3778,27.4076,27.3719,27.4017,5201.0
2016-06-06 13:30:00,45.98,45.99,45.95,45.98,2109.0,27.3957,27.4017,27.3778,27.3957,2109.0
2016-06-06 14:00:00,46.0,46.02,45.97,45.98,2785.0,27.4076,27.4195,27.3897,27.3957,2785.0
2016-06-06 14:30:00,45.98,46.02,45.98,46.01,3459.0,27.3957,27.4195,27.3957,27.4136,3459.0
2016-06-06 15:00:00,46.0,46.01,45.99,45.99,2795.0,27.4076,27.4136,27.4017,27.4017,2795.0
2016-06-06 15:30:00,45.99,46.03,45.99,46.0,9915.0,27.4017,27.4255,27.4017,27.4076,9915.0
2016-06-07 09:30:00,46.01,46.08,46.01,46.04,9956.0,27.4136,27.4553,27.4136,27.4314,9956.0
2016-06-07 10:00:00,46.08,46.11,46.05,46.1,5705.0,27.4553,27.4732,27.4374,27.4672,5705.0
2016-06-07 10:30:00,46.1,46.11,46.1,46.1,7774.0,27.4672,27.4732,27.4672,27.4672,7774.0
2016-06-07 11:00:00,46.11,46.15,46.1,46.12,60744.0,27.4732,27.497,27.4672,27.4791,60744.0
2016-06-07 11:30:00,46.12,46.14,46.12,46.14,880.0,27.4791,27.491,27.4791,27.491,880.0
2016-06-07 12:00:00,46.13,46.15,46.13,46.15,2991.0,27.4851,27.497,27.4851,27.497,2991.0
2016-06-07 12:30:00,46.16,46.16,46.15,46.16,304.0,27.5029,27.5029,27.497,27.5029,304.0
2016-06-07 13:00:00,46.16,46.18,46.13,46.16,10953.0,27.5029,27.5149,27.4851,27.5029,10953.0
2016-06-07 13:30:00,46.16,46.17,46.15,46.16,1797.0,27.5029,27.5089,27.497,27.5029,1797.0
2016-06-07 14:00:00,46.16,46.16,46.14,46.14,16150.0,27.5029,27.5029,27.491,27.491,16150.0
2016-06-07 14:30:00,46.15,46.15,46.11,46.13,3463.0,27.497,27.497,27.4732,27.4851,3463.0
2016-06-07 15:00:00,46.14,46.14,46.12,46.14,2208.0,27.491,27.491,27.4791,27.491,2208.0
2016-06-07 15:30:00,46.14,46.14,46.12,46.14,4372.0,27.491,27.491,27.4791,27.491,4372.0
2016-06-08 09:30:00,46.24,46.24,46.11,46.24,6546.0,27.5506,27.5506,27.4732,27.5506,6546.0
2016-06-08 10:00:00,46.22,46.25,46.19,46.23,8350.0,27.5387,27.5566,27.5208,27.5447,8350.0
2016-06-08 10:30:00,46.25,46.26,46.17,46.2,5431.0,27.5566,27.5625,27.5089,27.5268,5431.0
2016-06-08 11:00:00,46.2,46.23,46.2,46.22,614.0,27.5268,27.5447,27.5268,27.5387,614.0
2016-06-08 11:30:00,46.24,46.27,46.22,46.23,42038.0,27.5506,27.5685,27.5387,27.5447,42038.0
2016-06-08 12:00:00,46.23,46.27,46.22,46.24,4380.0,27.5447,27.5685,27.5387,27.5506,4380.0
2016-06-08 12:30:00,46.27,46.28,46.25,46.25,1400.0,27.5685,27.5744,27.5566,27.5566,1400.0
2016-06-08 13:00:00,46.28,46.28,46.25,46.25,5147.0,27.5744,27.5744,27.5566,27.5566,5147.0
2016-06-08 13:30:00,46.24,46.28,46.24,46.25,14400.0,27.5506,27.5744,27.5506,27.5566,14400.0
2016-06-08 14:00:00,46.26,46.28,46.24,46.28,774.0,27.5625,27.5744,27.5506,27.5744,774.0
2016-06-08 14:30:00,46.25,46.28,46.25,46.27,6075.0,27.5566,27.5744,27.5566,27.5685,6075.0
2016-06-08 15:00:00,46.27,46.28,46.26,46.27,7558.0,27.5685,27.5744,27.5625,27.5685,7558.0
2016-06-08 15:30:00,46.28,46.28,46.24,46.27,32387.0,27.5744,27.5744,27.5506,27.5685,32387.0
2016-06-09 09:30:00,46.23,46.26,46.17,46.25,77933.0,27.5447,27.5625,27.5089,27.5566,77933.0
2016-06-09 10:00:00,46.25,46.25,46.21,46.22,3182.0,27.5566,27.5566,27.5327,27.5387,3182.0
2016-06-09 10:30:00,46.24,46.24,46.19,46.24,47540.0,27.5506,27.5506,27.5208,27.5506,47540.0
2016-06-09 11:00:00,46.24,46.25,46.2,46.21,91374.0,27.5506,27.5566,27.5268,27.5327,91374.0
2016-06-09 11:30:00,46.21,46.24,46.18,46.2,10325.0,27.5327,27.5506,27.5149,27.5268,10325.0
2016-06-09 12:00:00,46.2,46.21,46.17,46.2,2380.0,27.5268,27.5327,27.5089,27.5268,2380.0
2016-06-09 12:30:00,46.2,46.2,46.18,46.18,3996.0,27.5268,27.5268,27.5149,27.5149,3996.0
2016-06-09 13:00:00,46.18,46.23,46.18,46.23,4038.0,27.5149,27.5447,27.5149,27.5447,4038.0
2016-06-09 13:30:00,46.23,46.23,46.17,46.17,3515.0,27.5447,27.5447,27.5089,27.5089,3515.0
2016-06-09 14:00:00,46.21,46.22,46.18,46.22,1758.0,27.5327,27.5387,27.5149,27.5387,1758.0
2016-06-09 14:30:00,46.19,46.22,46.18,46.22,3487.0,27.5208,27.5387,27.5149,27.5387,3487.0
2016-06-09 15:00:00,46.2,46.22,46.19,46.22,2880.0,27.5268,27.5387,27.5208,27.5387,2880.0
2016-06-09 15:30:00,46.22,46.24,46.21,46.22,11692.0,27.5387,27.5506,27.5327,27.5387,11692.0
2016-06-10 09:30:00,46.18,46.18,45.98,46.04,3780.0,27.5149,27.5149,27.3957,27.4314,3780.0
2016-06-10 10:00:00,46.1,46.13,46.09,46.13,2435.0,27.4672,27.4851,27.4612,27.4851,2435.0
2016-06-10 10:30:00,46.1,46.14,46.09,46.13,200250.0,27.4672,27.491,27.4612,27.4851,200250.0
2016-06-10 11:00:00,46.13,46.13,46.12,46.12,20218.0,27.4851,27.4851,27.4791,27.4791,20218.0
2016-06-10 11:30:00,46.13,46.13,46.09,46.11,133578.0,27.4851,27.4851,27.4612,27.4732,133578.0
2016-06-10 12:00:00,46.11,46.15,46.08,46.11,1606428.0,27.4732,27.497,27.4553,27.4732,1606428.0
2016-06-10 12:30:00,46.11,46.11,46.08,46.11,14744.0,27.4732,27.4732,27.4553,27.4732,14744.0
2016-06-10 13:00:00,46.11,46.11,46.08,46.11,39135.0,27.4732,27.4732,27.4553,27.4732,39135.0
2016-06-10 13:30:00,46.1,46.11,46.06,46.08,9197.0,27.4672,27.4732,27.4434,27.4553,9197.0
2016-06-10 14:00:00,46.07,46.07,45.93,46.01,63758.0,27.4493,27.4493,27.3659,27.4136,63758.0
2016-06-10 14:30:00,46.03,46.05,46.0,46.02,57510.0,27.4255,27.4374,27.4076,27.4195,57510.0
2016-06-10 15:00:00,46.03,46.03,45.99,46.01,73032.0,27.4255,27.4255,27.4017,27.4136,73032.0
2016-06-10 15:30:00,46.01,46.06,46.0,46.06,3321.0,27.4136,27.4434,27.4076,27.4434,3321.0
2016-06-13 09:30:00,46.02,46.02,45.96,46.0,4454.0,27.4195,27.4195,27.3838,27.4076,4454.0
2016-06-13 10:00:00,46.02,46.02,46.01,46.02,123.0,27.4195,27.4195,27.4136,27.4195,123.0
2016-06-13 10:30:00,45.96,46.05,45.96,46.04,1058.0,27.3838,27.4374,27.3838,27.4314,1058.0
2016-06-13 11:00:00,46.04,46.04,45.97,46.0,33378.0,27.4314,27.4314,27.3897,27.4076,33378.0
2016-06-13 11:30:00,45.99,46.03,45.98,45.98,3366.0,27.4017,27.4255,27.3957,27.3957,3366.0
2016-06-13 12:00:00,45.99,46.01,45.97,45.97,4281.0,27.4017,27.4136,27.3897,27.3897,4281.0
2016-06-13 12:30:00,45.96,46.0,45.96,45.97,900.0,27.3838,27.4076,27.3838,27.3897,900.0
2016-06-13 13:00:00,46.0,46.01,45.99,46.01,2344.0,27.4076,27.4136,27.4017,27.4136,2344.0
2016-06-13 13:30:00,45.99,45.99,45.98,45.99,238.0,27.4017,27.4017,27.3957,27.4017,238.0
2016-06-13 14:00:00,46.0,46.01,45.96,46.0,10062.0,27.4076,27.4136,27.3838,27.4076,10062.0
2016-06-13 14:30:00,46.06,46.06,46.06,46.06,200.0,27.4434,27.4434,27.4434,27.4434,200.0
2016-06-13 15:00:00,45.97,45.99,45.93,45.96,24210.0,27.3897,27.4017,27.3659,27.3838,24210.0
2016-06-13 15:30:00,45.98,45.99,45.91,45.94,2561.0,27.3957,27.4017,27.354,27.3719,2561.0
2016-06-14 09:30:00,45.88,45.92,45.86,45.9,5129.0,27.3361,27.36,27.3242,27.348,5129.0
2016-06-14 10:00:00,45.89,45.9,45.84,45.85,3301.0,27.3421,27.348,27.3123,27.3182,3301.0
2016-06-14 10:30:00,45.85,45.88,45.82,45.82,7333.0,27.3182,27.3361,27.3004,27.3004,7333.0
2016-06-14 11:00:00,45.83,45.87,45.79,45.82,23530.0,27.3063,27.3302,27.2825,27.3004,23530.0
2016-06-14 11:30:00,45.83,45.86,45.79,45.79,16266.0,27.3063,27.3242,27.2825,27.2825,16266.0
2016-06-14 12:00:00,45.77,45.83,45.73,45.82,51802.0,27.2706,27.3063,27.2467,27.3004,51802.0
2016-06-14 12:30:00,45.82,45.84,45.78,45.8,2754.0,27.3004,27.3123,27.2765,27.2885,2754.0
2016-06-14 13:00:00,45.79,45.82,45.78,45.78,2297.0,27.2825,27.3004,27.2765,27.2765,2297.0
2016-06-14 13:30:00,45.78,45.83,45.78,45.82,9107.0,27.2765,27.3063,27.2765,27.3004,9107.0
2016-06-14 14:00:00,45.79,45.8,45.78,45.79,1261.0,27.2825,27.2885,27.2765,27.2825,1261.0
2016-06-14 14:30:00,45.78,45.81,45.76,45.76,669.0,27.2765,27.2944,27.2646,27.2646,669.0
2016-06-14 15:00:00,45.79,45.83,45.77,45.82,1951.0,27.2825,27.3063,27.2706,27.3004,1951.0
2016-06-14 15:30:00,45.82,45.85,45.79,45.82,2810.0,27.3004,27.3182,27.2825,27.3004,2810.0
2016-06-15 09:30:00,45.87,45.93,45.87,45.91,4716.0,27.3302,27.3659,27.3302,27.354,4716.0
2016-06-15 10:00:00,45.89,45.9,45.89,45.89,102.0,27.3421,27.348,27.3421,27.3421,102.0
2016-06-15 10:30:00,45.9,45.92,45.9,45.92,1120.0,27.348,27.36,27.348,27.36,1120.0
2016-06-15 11:00:00,45.93,45.94,45.91,45.91,25000.0,27.3659,27.3719,27.354,27.354,25000.0
2016-06-15 11:30:00,45.9,45.91,45.89,45.89,35021.0,27.348,27.354,27.3421,27.3421,35021.0
2016-06-15 12:00:00,45.9,45.91,45.89,45.89,1865.0,27.348,27.354,27.3421,27.3421,1865.0
2016-06-15 12:30:00,45.87,45.87,45.85,45.85,781.0,27.3302,27.3302,27.3182,27.3182,781.0
2016-06-15 13:00:00,45.86,45.88,45.85,45.87,1055.0,27.3242,27.3361,27.3182,27.3302,1055.0
2016-06-15 13:30:00,45.88,45.9,45.87,45.9,1084.0,27.3361,27.348,27.3302,27.348,1084.0
2016-06-15 14:00:00,45.9,45.9,45.86,45.87,3846.0,27.348,27.348,27.3242,27.3302,3846.0
2016-06-15 14:30:00,45.88,45.89,45.86,45.88,1200.0,27.3361,27.3421,27.3242,27.3361,1200.0
2016-06-15 15:00:00,45.88,45.89,45.86,45.89,4027.0,27.3361,27.3421,27.3242,27.3421,4027.0
2016-06-15 15:30:00,45.89,45.89,45.8,45.81,10440.0,27.3421,27.3421,27.2885,27.2944,10440.0
2016-06-16 09:30:00,45.75,45.75,45.68,45.7,29067.0,27.2587,27.2587,27.217,27.2289,29067.0
2016-06-16 10:00:00,45.7,45.71,45.62,45.63,32950.0,27.2289,27.2348,27.1812,27.1872,32950.0
2016-06-16 10:30:00,45.64,45.66,45.61,45.65,1177.0,27.1931,27.205,27.1752,27.1991,1177.0
2016-06-16 11:00:00,45.66,45.71,45.66,45.69,2428.0,27.205,27.2348,27.205,27.2229,2428.0
2016-06-16 11:30:00,45.71,45.72,45.66,45.67,2135.0,27.2348,27.2408,27.205,27.211,2135.0
2016-06-16 12:00:00,45.66,45.75,45.66,45.73,1698.0,27.205,27.2587,27.205,27.2467,1698.0
2016-06-16 12:30:00,45.75,45.77,45.72,45.75,65933.0,27.2587,27.2706,27.2408,27.2587,65933.0
2016-06-16 13:00:00,45.77,45.77,45.71,45.71,20968.0,27.2706,27.2706,27.2348,27.2348,20968.0
2016-06-16 13:30:00,45.7,45.75,45.68,45.69,6500.0,27.2289,27.2587,27.217,27.2229,6500.0
2016-06-16 14:00:00,45.68,45.74,45.68,45.71,1125.0,27.217,27.2527,27.217,27.2348,1125.0
2016-06-16 14:30:00,45.72,45.72,45.7,45.72,1162.0,27.2408,27.2408,27.2289,27.2408,1162.0
2016-06-16 15:00:00,45.71,45.78,45.71,45.73,1258.0,27.2348,27.2765,27.2348,27.2467,1258.0
2016-06-16 15:30:00,45.75,45.83,45.74,45.81,3851.0,27.2587,27.3063,27.2527,27.2944,3851.0
2016-06-17 09:30:00,45.82,45.82,45.72,45.75,3418.0,27.3004,27.3004,27.2408,27.2587,3418.0
2016-06-17 10:00:00,45.74,45.84,45.74,45.84,431.0,27.2527,27.3123,27.2527,27.3123,431.0
2016-06-17 10:30:00,45.82,45.83,45.76,45.78,762.0,27.3004,27.3063,27.2646,27.2765,762.0
2016-06-17 11:00:00,45.77,45.79,45.77,45.79,34546.0,27.2706,27.2825,27.2706,27.2825,34546.0
2016-06-17 11:30:00,45.75,45.78,45.75,45.77,1800.0,27.2587,27.2765,27.2587,27.2706,1800.0
2016-06-17 12:00:00,45.78,45.82,45.78,45.8,6033.0,27.2765,27.3004,27.2765,27.2885,6033.0
2016-06-17 12:30:00,45.8,45.81,45.78,45.79,5787.0,27.2885,27.2944,27.2765,27.2825,5787.0
2016-06-17 13:00:00,45.79,45.82,45.77,45.79,4972.0,27.2825,27.3004,27.2706,27.2825,4972.0
2016-06-17 13:30:00,45.79,45.84,45.79,45.81,3180.0,27.2825,27.3123,27.2825,27.2944,3180.0
2016-06-17 14:00:00,45.8,45.84,45.79,45.82,8924.0,27.2885,27.3123,27.2825,27.3004,8924.0
2016-06-17 14:30:00,45.81,45.86,45.81,45.81,7084.0,27.2944,27.3242,27.2944,27.2944,7084.0
2016-06-17 15:00:00,45.81,45.85,45.79,45.8,2602.0,27.2944,27.3182,27.2825,27.2885,2602.0
2016-06-17 15:30:00,45.8,45.82,45.76,45.77,4906.0,27.2885,27.3004,27.2646,27.2706,4906.0
2016-06-20 09:30:00,45.93,46.06,45.93,46.04,26310.0,27.3659,27.4434,27.3659,27.4314,26310.0
2016-06-20 10:00:00,46.05,46.07,46.04,46.04,1751.0,27.4374,27.4493,27.4314,27.4314,1751.0
2016-06-20 10:30:00,46.04,46.06,46.04,46.05,5354.0,27.4314,27.4434,27.4314,27.4374,5354.0
2016-06-20 11:00:00,46.05,46.07,46.05,46.05,43675.0,27.4374,27.4493,27.4374,27.4374,43675.0
2016-06-20 11:30:00,46.05,46.05,46.03,46.04,4300.0,27.4374,27.4374,27.4255,27.4314,4300.0
2016-06-20 12:00:00,46.03,46.07,46.03,46.06,1930.0,27.4255,27.4493,27.4255,27.4434,1930.0
2016-06-20 12:30:00,46.08,46.08,46.05,46.06,1355.0,27.4553,27.4553,27.4374,27.4434,1355.0
2016-06-20 13:00:00,46.03,46.03,46.03,46.03,100.0,27.4255,27.4255,27.4255,27.4255,100.0
2016-06-20 13:30:00,46.03,46.04,46.03,46.03,501.0,27.4255,27.4314,27.4255,27.4255,501.0
2016-06-20 14:00:00,46.04,46.04,46.0,46.04,1481.0,27.4314,27.4314,27.4076,27.4314,1481.0
2016-06-20 14:30:00,46.03,46.04,46.01,46.04,3132.0,27.4255,27.4314,27.4136,27.4314,3132.0
2016-06-20 15:00:00,46.01,46.03,46.0,46.0,1206.0,27.4136,27.4255,27.4076,27.4076,1206.0
2016-06-20 15:30:00,46.01,46.02,45.95,45.95,16848.0,27.4136,27.4195,27.3778,27.3778,16848.0
2016-06-21 09:30:00,45.94,46.09,45.94,46.04,6593.0,27.3719,27.4612,27.3719,27.4314,6593.0
2016-06-21 10:00:00,46.03,46.03,46.02,46.02,431.0,27.4255,27.4255,27.4195,27.4195,431.0
2016-06-21 10:30:00,46.06,46.06,46.02,46.02,1038.0,27.4434,27.4434,27.4195,27.4195,1038.0
2016-06-21 11:00:00,46.06,46.07,46.04,46.04,36157.0,27.4434,27.4493,27.4314,27.4314,36157.0
2016-06-21 11:30:00,46.04,46.06,46.04,46.05,2000.0,27.4314,27.4434,27.4314,27.4374,2000.0
2016-06-21 12:00:00,46.04,46.08,46.04,46.06,20414.0,27.4314,27.4553,27.4314,27.4434,20414.0
2016-06-21 12:30:00,46.05,46.08,46.04,46.06,4013.0,27.4374,27.4553,27.4314,27.4434,4013.0
2016-06-21 13:00:00,46.07,46.09,46.05,46.07,3134.0,27.4493,27.4612,27.4374,27.4493,3134.0
2016-06-21 13:30:00,46.06,46.07,46.03,46.05,30927.0,27.4434,27.4493,27.4255,27.4374,30927.0
2016-06-21 14:00:00,46.06,46.1,46.06,46.06,5322.0,27.4434,27.4672,27.4434,27.4434,5322.0
2016-06-21 14:30:00,46.1,46.1,46.07,46.1,1851.0,27.4672,27.4672,27.4493,27.4672,1851.0
2016-06-21 15:00:00,46.07,46.09,46.04,46.09,6640.0,27.4493,27.4612,27.4314,27.4612,6640.0
2016-06-21 15:30:00,46.09,46.13,46.08,46.08,16025.0,27.4612,27.4851,27.4553,27.4553,16025.0
2016-06-22 09:30:00,46.04,46.16,46.03,46.06,6530.0,27.4314,27.5029,27.4255,27.4434,6530.0
2016-06-22 10:00:00,46.07,46.08,46.06,46.07,580.0,27.4493,27.4553,27.4434,27.4493,580.0
2016-06-22 10:30:00,46.08,46.11,46.08,46.11,27064.0,27.4553,27.4732,27.4553,27.4732,27064.0
2016-06-22 11:00:00,46.1,46.15,46.08,46.09,36365.0,27.4672,27.497,27.4553,27.4612,36365.0
2016-06-22 11:30:00,46.09,46.12,46.08,46.1,1012.0,27.4612,27.4791,27.4553,27.4672,1012.0
2016-06-22 12:00:00,46.09,46.11,46.05,46.05,2905.0,27.4612,27.4732,27.4374,27.4374,2905.0
2016-06-22 12:30:00,46.06,46.12,46.05,46.1,7673.0,27.4434,27.4791,27.4374,27.4672,7673.0
2016-06-22 13:00:00,46.09,46.1,46.09,46.1,274.0,27.4612,27.4672,27.4612,27.4672,274.0
2016-06-22 13:30:00,46.09,46.12,46.08,46.08,3623.0,27.4612,27.4791,27.4553,27.4553,3623.0
2016-06-22 14:00:00,46.11,46.11,46.06,46.06,1193.0,27.4732,27.4732,27.4434,27.4434,1193.0
2016-06-22 14:30:00,46.08,46.12,46.06,46.08,200566.0,27.4553,27.4791,27.4434,27.4553,200566.0
2016-06-22 15:00:00,46.11,46.11,46.06,46.1,137159.0,27.4732,27.4732,27.4434,27.4672,137159.0
2016-06-22 15:30:00,46.08,46.09,46.06,46.07,1137.0,27.4553,27.4612,27.4434,27.4493,1137.0
2016-06-23 09:30:00,46.23,46.43,46.14,46.14,3704.0,27.5447,27.6638,27.491,27.491,3704.0
2016-06-23 10:00:00,46.27,46.29,46.25,46.28,1369.0,27.5685,27.5804,27.5566,27.5744,1369.0
2016-06-23 10:30:00,46.27,46.29,46.24,46.29,1066.0,27.5685,27.5804,27.5506,27.5804,1066.0
2016-06-23 11:00:00,46.27,46.31,46.24,46.31,2486.0,27.5685,27.5923,27.5506,27.5923,2486.0
2016-06-23 11:30:00,46.29,46.33,46.29,46.3,47618.0,27.5804,27.6042,27.5804,27.5864,47618.0
2016-06-23 12:00:00,46.29,46.3,46.27,46.28,21995.0,27.5804,27.5864,27.5685,27.5744,21995.0
2016-06-23 12:30:00,46.31,46.31,46.26,46.29,4429.0,27.5923,27.5923,27.5625,27.5804,4429.0
2016-06-23 13:00:00,46.28,46.31,46.28,46.28,5123.0,27.5744,27.5923,27.5744,27.5744,5123.0
2016-06-23 13:30:00,46.31,46.31,46.28,46.3,3190.0,27.5923,27.5923,27.5744,27.5864,3190.0
2016-06-23 14:00:00,46.28,46.29,46.28,46.28,1000.0,27.5744,27.5804,27.5744,27.5744,1000.0
2016-06-23 14:30:00,46.31,46.33,46.28,46.32,2565.0,27.5923,27.6042,27.5744,27.5983,2565.0
2016-06-23 15:00:00,46.3,46.3,46.25,46.25,3247.0,27.5864,27.5864,27.5566,27.5566,3247.0
2016-06-23 15:30:00,46.26,46.32,46.26,46.3,23134.0,27.5625,27.5983,27.5625,27.5864,23134.0
2016-06-24 09:30:00,45.61,45.91,45.61,45.87,25555.0,27.1752,27.354,27.1752,27.3302,25555.0
2016-06-24 10:00:00,45.86,45.97,45.86,45.94,1746.0,27.3242,27.3897,27.3242,27.3719,1746.0
2016-06-24 10:30:00,45.95,45.96,45.95,45.95,942.0,27.3778,27.3838,27.3778,27.3778,942.0
2016-06-24 11:00:00,45.9,45.9,45.88,45.88,550.0,27.348,27.348,27.3361,27.3361,550.0
2016-06-24 11:30:00,45.91,45.96,45.88,45.96,2931.0,27.354,27.3838,27.3361,27.3838,2931.0
2016-06-24 12:00:00,45.93,45.96,45.92,45.93,384.0,27.3659,27.3838,27.36,27.3659,384.0
2016-06-24 12:30:00,45.93,45.94,45.87,45.89,54814.0,27.3659,27.3719,27.3302,27.3421,54814.0
2016-06-24 13:00:00,45.88,45.92,45.88,45.9,15996.0,27.3361,27.36,27.3361,27.348,15996.0
2016-06-24 13:30:00,45.95,45.95,45.9,45.91,529.0,27.3778,27.3778,27.348,27.354,529.0
2016-06-24 14:00:00,45.91,45.94,45.89,45.9,4651.0,27.354,27.3719,27.3421,27.348,4651.0
2016-06-24 14:30:00,45.85,45.9,45.85,45.89,1523.0,27.3182,27.348,27.3182,27.3421,1523.0
2016-06-24 15:00:00,45.88,45.88,45.81,45.83,26496.0,27.3361,27.3361,27.2944,27.3063,26496.0
2016-06-24 15:30:00,45.86,45.93,45.83,45.88,3084.0,27.3242,27.3659,27.3063,27.3361,3084.0
2016-06-27 09:30:00,45.63,45.9,45.63,45.71,4135.0,27.1872,27.348,27.1872,27.2348,4135.0
2016-06-27 10:00:00,45.66,45.67,45.66,45.67,399.0,27.205,27.211,27.205,27.211,399.0
2016-06-27 10:30:00,45.62,45.65,45.57,45.59,2160.0,27.1812,27.1991,27.1514,27.1633,2160.0
2016-06-27 11:00:00,45.57,45.59,45.56,45.58,1661.0,27.1514,27.1633,27.1455,27.1574,1661.0
2016-06-27 11:30:00,45.6,45.65,45.57,45.58,5098.0,27.1693,27.1991,27.1514,27.1574,5098.0
2016-06-27 12:00:00,45.6,45.6,45.56,45.56,1700.0,27.1693,27.1693,27.1455,27.1455,1700.0
2016-06-27 12:30:00,45.56,45.57,45.55,45.55,56409.0,27.1455,27.1514,27.1395,27.1395,56409.0
2016-06-27 13:00:00,45.57,45.58,45.55,45.56,2064.0,27.1514,27.1574,27.1395,27.1455,2064.0
2016-06-27 13:30:00,45.58,45.58,45.52,45.52,3677.0,27.1574,27.1574,27.1216,27.1216,3677.0
2016-06-27 14:00:00,45.54,45.55,45.51,45.54,12350.0,27.1335,27.1395,27.1157,27.1335,12350.0
2016-06-27 14:30:00,45.56,45.56,45.48,45.48,25452.0,27.1455,27.1455,27.0978,27.0978,25452.0
2016-06-27 15:00:00,45.51,45.54,45.49,45.51,3332.0,27.1157,27.1335,27.1037,27.1157,3332.0
2016-06-27 15:30:00,45.51,45.51,45.45,45.45,13179.0,27.1157,27.1157,27.0799,27.0799,13179.0
2016-06-28 09:30:00,45.71,45.74,45.62,45.74,11684.0,27.2348,27.2527,27.1812,27.2527,11684.0
2016-06-28 10:00:00,45.72,45.74,45.7,45.72,1183.0,27.2408,27.2527,27.2289,27.2408,1183.0
2016-06-28 10:30:00,45.72,45.72,45.68,45.68,1431.0,27.2408,27.2408,27.217,27.217,1431.0
2016-06-28 11:00:00,45.71,45.71,45.68,45.68,805.0,27.2348,27.2348,27.217,27.217,805.0
2016-06-28 11:30:00,45.65,45.69,45.65,45.69,49839.0,27.1991,27.2229,27.1991,27.2229,49839.0
2016-06-28 12:00:00,45.67,45.69,45.64,45.64,1578.0,27.211,27.2229,27.1931,27.1931,1578.0
2016-06-28 12:30:00,45.65,45.71,45.65,45.67,2873.0,27.1991,27.2348,27.1991,27.211,2873.0
2016-06-28 13:00:00,45.67,45.7,45.65,45.65,2387.0,27.211,27.2289,27.1991,27.1991,2387.0
2016-06-28 13:30:00,45.68,45.71,45.67,45.7,5924.0,27.217,27.2348,27.211,27.2289,5924.0
2016-06-28 14:00:00,45.67,45.7,45.66,45.7,1059.0,27.211,27.2289,27.205,27.2289,1059.0
2016-06-28 14:30:00,45.71,45.79,45.68,45.75,2560.0,27.2348,27.2825,27.217,27.2587,2560.0
2016-06-28 15:00:00,45.74,45.76,45.69,45.69,2006.0,27.2527,27.2646,27.2229,27.2229,2006.0
2016-06-28 15:30:00,45.7,45.76,45.7,45.75,11324.0,27.2289,27.2646,27.2289,27.2587,11324.0
2016-06-29 09:30:00,45.96,46.01,45.93,45.98,21379.0,27.3838,27.4136,27.3659,27.3957,21379.0
2016-06-29 10:00:00,46.0,46.05,45.99,46.04,1859.0,27.4076,27.4374,27.4017,27.4314,1859.0
2016-06-29 10:30:00,46.07,46.09,46.06,46.07,9191.0,27.4493,27.4612,27.4434,27.4493,9191.0
2016-06-29 11:00:00,46.08,46.13,46.08,46.13,13856.0,27.4553,27.4851,27.4553,27.4851,13856.0
2016-06-29 11:30:00,46.13,46.13,46.09,46.11,49369.0,27.4851,27.4851,27.4612,27.4732,49369.0
2016-06-29 12:00:00,46.12,46.15,46.11,46.15,3557.0,27.4791,27.497,27.4732,27.497,3557.0
2016-06-29 12:30:00,46.15,46.15,46.11,46.11,4459.0,27.497,27.497,27.4732,27.4732,4459.0
2016-06-29 13:00:00,46.12,46.12,46.08,46.12,6456.0,27.4791,27.4791,27.4553,27.4791,6456.0
2016-06-29 13:30:00,46.11,46.13,46.11,46.11,23149.0,27.4732,27.4851,27.4732,27.4732,23149.0
2016-06-29 14:00:00,46.11,46.15,46.1,46.14,6618.0,27.4732,27.497,27.4672,27.491,6618.0
2016-06-29 14:30:00,46.14,46.15,46.13,46.14,11113.0,27.491,27.497,27.4851,27.491,11113.0
2016-06-29 15:00:00,46.15,46.16,46.14,46.15,12680.0,27.497,27.5029,27.491,27.497,12680.0
2016-06-29 15:30:00,46.15,46.15,46.1,46.12,19801.0,27.497,27.497,27.4672,27.4791,19801.0
2016-06-30 09:30:00,46.08,46.16,46.08,46.1,3711.0,27.4553,27.5029,27.4553,27.4672,3711.0
2016-06-30 10:00:00,46.11,46.12,46.08,46.09,326.0,27.4732,27.4791,27.4553,27.4612,326.0
2016-06-30 10:30:00,46.13,46.15,46.11,46.13,3700.0,27.4851,27.497,27.4732,27.4851,3700.0
2016-06-30 11:00:00,46.12,46.16,46.12,46.15,44317.0,27.4791,27.5029,27.4791,27.497,44317.0
2016-06-30 11:30:00,46.14,46.16,46.12,46.14,2083.0,27.491,27.5029,27.4791,27.491,2083.0
2016-06-30 12:00:00,46.16,46.24,46.16,46.24,7026.0,27.5029,27.5506,27.5029,27.5506,7026.0
2016-06-30 12:30:00,46.21,46.26,46.21,46.26,13402.0,27.5327,27.5625,27.5327,27.5625,13402.0
2016-06-30 13:00:00,46.26,46.26,46.22,46.25,421.0,27.5625,27.5625,27.5387,27.5566,421.0
2016-06-30 13:30:00,46.22,46.25,46.22,46.23,3336.0,27.5387,27.5566,27.5387,27.5447,3336.0
2016-06-30 14:00:00,46.26,46.28,46.23,46.26,2624.0,27.5625,27.5744,27.5447,27.5625,2624.0
2016-06-30 14:30:00,46.24,46.26,46.24,46.25,3118.0,27.5506,27.5625,27.5506,27.5566,3118.0
2016-06-30 15:00:00,46.26,46.31,46.24,46.31,62234.0,27.5625,27.5923,27.5506,27.5923,62234.0
2016-06-30 15:30:00,46.31,46.33,46.26,46.32,16543.0,27.5923,27.6042,27.5625,27.5983,16543.0
2016-07-01 09:30:00,46.11,46.2,46.01,46.2,19854.0,27.608,27.6619,27.5481,27.6619,19854.0
2016-07-01 10:00:00,46.18,46.21,46.18,46.19,6706.0,27.6499,27.6678,27.6499,27.6559,6706.0
2016-07-01 10:30:00,46.22,46.23,46.19,46.2,2565.0,27.6738,27.6798,27.6559,27.6619,2565.0
2016-07-01 11:00:00,46.19,46.21,46.18,46.18,4056.0,27.6559,27.6678,27.6499,27.6499,4056.0
2016-07-01 11:30:00,46.13,46.19,46.12,46.18,1896.0,27.6199,27.6559,27.614,27.6499,1896.0
2016-07-01 12:00:00,46.15,46.17,46.11,46.11,4667.0,27.6319,27.6439,27.608,27.608,4667.0
2016-07-01 12:30:00,46.1,46.14,46.09,46.14,5222.0,27.602,27.6259,27.596,27.6259,5222.0
2016-07-01 13:00:00,46.12,46.15,46.11,46.14,44397.0,27.614,27.6319,27.608,27.6259,44397.0
2016-07-01 13:30:00,46.11,46.13,46.11,46.11,1804.0,27.608,27.6199,27.608,27.608,1804.0
2016-07-01 14:00:00,46.12,46.13,46.1,46.12,2305.0,27.614,27.6199,27.602,27.614,2305.0
2016-07-01 14:30:00,46.13,46.16,46.1,46.1,20857.0,27.6199,27.6379,27.602,27.602,20857.0
2016-07-01 15:00:00,46.15,46.16,46.12,46.16,4427.0,27.6319,27.6379,27.614,27.6379,4427.0
2016-07-01 15:30:00,46.15,46.15,46.11,46.14,3259.0,27.6319,27.6319,27.608,27.6259,3259.0
2016-07-05 09:30:00,46.12,46.12,46.07,46.1,6244.0,27.614,27.614,27.584,27.602,6244.0
2016-07-05 10:00:00,46.06,46.11,46.06,46.08,1166.0,27.578,27.608,27.578,27.59,1166.0
2016-07-05 10:30:00,46.1,46.1,46.09,46.09,781.0,27.602,27.602,27.596,27.596,781.0
2016-07-05 11:00:00,46.08,46.09,46.06,46.09,4228.0,27.59,27.596,27.578,27.596,4228.0
2016-07-05 11:30:00,46.07,46.07,46.05,46.06,31128.0,27.584,27.584,27.5721,27.578,31128.0
2016-07-05 12:00:00,46.07,46.07,46.05,46.05,1724.0,27.584,27.584,27.5721,27.5721,1724.0
2016-07-05 12:30:00,46.05,46.07,46.03,46.05,5811.0,27.5721,27.584,27.5601,27.5721,5811.0
2016-07-05 13:00:00,46.05,46.05,46.01,46.02,2794.0,27.5721,27.5721,27.5481,27.5541,2794.0
2016-07-05 13:30:00,46.02,46.04,45.98,46.01,5824.0,27.5541,27.5661,27.5301,27.5481,5824.0
2016-07-05 14:00:00,46.02,46.07,46.01,46.02,3598.0,27.5541,27.584,27.5481,27.5541,3598.0
2016-07-05 14:30:00,46.01,46.04,46.01,46.04,6122.0,27.5481,27.5661,27.5481,27.5661,6122.0
2016-07-05 15:00:00,46.04,46.09,46.02,46.05,25294.0,27.5661,27.596,27.5541,27.5721,25294.0
2016-07-05 15:30:00,46.05,46.07,46.04,46.07,9402.0,27.5721,27.584,27.5661,27.584,9402.0
2016-07-06 09:30:00,46.0,46.0,45.99,46.0,3389.0,27.5421,27.5421,27.5361,27.5421,3389.0
2016-07-06 10:00:00,46.04,46.04,45.99,45.99,1589.0,27.5661,27.5661,27.5361,27.5361,1589.0
2016-07-06 10:30:00,46.0,46.04,45.99,46.01,2242.0,27.5421,27.5661,27.5361,27.5481,2242.0
2016-07-06 11:00:00,46.03,46.08,46.02,46.07,15080.0,27.5601,27.59,27.5541,27.584,15080.0
2016-07-06 11:30:00,46.07,46.08,46.04,46.06,7265.0,27.584,27.59,27.5661,27.578,7265.0
2016-07-06 12:00:00,46.07,46.12,46.06,46.07,49582.0,27.584,27.614,27.578,27.584,49582.0
2016-07-06 12:30:00,46.09,46.1,46.07,46.09,4517.0,27.596,27.602,27.584,27.596,4517.0
2016-07-06 13:00:00,46.09,46.11,46.09,46.1,2232.0,27.596,27.608,27.596,27.602,2232.0
2016-07-06 13:30:00,46.1,46.1,46.09,46.1,1715.0,27.602,27.602,27.596,27.602,1715.0
2016-07-06 14:00:00,46.12,46.15,46.09,46.13,1263.0,27.614,27.6319,27.596,27.6199,1263.0
2016-07-06 14:30:00,46.13,46.14,46.11,46.14,2935.0,27.6199,27.6259,27.608,27.6259,2935.0
2016-07-06 15:00:00,46.11,46.13,46.11,46.11,2770.0,27.608,27.6199,27.608,27.608,2770.0
2016-07-06 15:30:00,46.12,46.18,46.11,46.17,44402.0,27.614,27.6499,27.608,27.6439,44402.0
2016-07-07 09:30:00,46.1,46.27,46.1,46.23,6173.0,27.602,27.7038,27.602,27.6798,6173.0
2016-07-07 10:00:00,46.23,46.23,46.2,46.2,2639.0,27.6798,27.6798,27.6619,27.6619,2639.0
2016-07-07 10:30:00,46.25,46.25,46.2,46.2,4106.0,27.6918,27.6918,27.6619,27.6619,4106.0
2016-07-07 11:00:00,46.22,46.23,46.22,46.23,531.0,27.6738,27.6798,27.6738,27.6798,531.0
2016-07-07 11:30:00,46.21,46.26,46.2,46.2,2177.0,27.6678,27.6978,27.6619,27.6619,2177.0
2016-07-07 12:00:00,46.22,46.25,46.21,46.25,2054.0,27.6738,27.6918,27.6678,27.6918,2054.0
2016-07-07 12:30:00,46.23,46.24,46.18,46.18,7636.0,27.6798,27.6858,27.6499,27.6499,7636.0
2016-07-07 13:00:00,46.25,46.26,46.2,46.24,43311.0,27.6918,27.6978,27.6619,27.6858,43311.0
2016-07-07 13:30:00,46.24,46.25,46.21,46.21,2309.0,27.6858,27.6918,27.6678,27.6678,2309.0
2016-07-07 14:00:00,46.22,46.22,46.19,46.19,8299.0,27.6738,27.6738,27.6559,27.6559,8299.0
2016-07-07 14:30:00,46.19,46.2,46.16,46.19,38675.0,27.6559,27.6619,27.6379,27.6559,38675.0
2016-07-07 15:00:00,46.18,46.23,46.16,46.23,8800.0,27.6499,27.6798,27.6379,27.6798,8800.0
2016-07-07 15:30:00,46.22,46.26,46.21,46.25,3433.0,27.6738,27.6978,27.6678,27.6918,3433.0
2016-07-08 09:30:00,46.25,46.44,46.25,46.34,18450.0,27.6918,27.8056,27.6918,27.7457,18450.0
2016-07-08 10:00:00,46.46,46.47,46.33,46.42,3211.0,27.8175,27.8235,27.7397,27.7936,3211.0
2016-07-08 10:30:00,46.44,46.44,46.42,46.43,78391.0,27.8056,27.8056,27.7936,27.7996,78391.0
2016-07-08 11:00:00,46.4,46.43,46.4,46.4,479.0,27.7816,27.7996,27.7816,27.7816,479.0
2016-07-08 11:30:00,46.42,46.44,46.39,46.44,56469.0,27.7936,27.8056,27.7756,27.8056,56469.0
2016-07-08 12:00:00,46.42,46.45,46.41,46.42,7512.0,27.7936,27.8115,27.7876,27.7936,7512.0
2016-07-08 12:30:00,46.42,46.49,46.41,46.49,9250.0,27.7936,27.8355,27.7876,27.8355,9250.0
2016-07-08 13:00:00,46.47,46.52,46.46,46.52,22379.0,27.8235,27.8535,27.8175,27.8535,22379.0
2016-07-08 13:30:00,46.52,46.53,46.49,46.49,2343.0,27.8535,27.8594,27.8355,27.8355,2343.0
2016-07-08 14:00:00,46.53,46.53,46.49,46.49,1027.0,27.8594,27.8594,27.8355,27.8355,1027.0
2016-07-08 14:30:00,46.52,46.53,46.5,46.51,3194.0,27.8535,27.8594,27.8415,27.8475,3194.0
2016-07-08 15:00:00,46.52,46.52,46.5,46.51,676.0,27.8535,27.8535,27.8415,27.8475,676.0
2016-07-08 15:30:00,46.52,46.59,46.52,46.59,62011.0,27.8535,27.8954,27.8535,27.8954,62011.0
2016-07-11 09:30:00,46.7,46.7,46.64,46.65,8301.0,27.9612,27.9612,27.9253,27.9313,8301.0
2016-07-11 10:00:00,46.66,46.68,46.63,46.63,4537.0,27.9373,27.9493,27.9193,27.9193,4537.0
2016-07-11 10:30:00,46.65,46.7,46.65,46.67,3968.0,27.9313,27.9612,27.9313,27.9433,3968.0
2016-07-11 11:00:00,46.66,46.68,46.64,46.66,81086.0,27.9373,27.9493,27.9253,27.9373,81086.0
2016-07-11 11:30:00,46.66,46.7,46.66,46.68,37801.0,27.9373,27.9612,27.9373,27.9493,37801.0
2016-07-11 12:00:00,46.71,46.71,46.66,46.66,2506.0,27.9672,27.9672,27.9373,27.9373,2506.0
2016-07-11 12:30:00,46.68,46.69,46.64,46.64,2156.0,27.9493,27.9552,27.9253,27.9253,2156.0
2016-07-11 13:00:00,46.65,46.68,46.64,46.64,1716.0,27.9313,27.9493,27.9253,27.9253,1716.0
2016-07-11 13:30:00,46.64,46.69,46.64,46.68,23537.0,27.9253,27.9552,27.9253,27.9493,23537.0
2016-07-11 14:00:00,46.63,46.68,46.63,46.65,2321.0,27.9193,27.9493,27.9193,27.9313,2321.0
2016-07-11 14:30:00,46.66,46.66,46.63,46.65,1879.0,27.9373,27.9373,27.9193,27.9313,1879.0
2016-07-11 15:00:00,46.65,46.69,46.65,46.65,2845.0,27.9313,27.9552,27.9313,27.9313,2845.0
2016-07-11 15:30:00,46.66,46.67,46.63,46.65,2123.0,27.9373,27.9433,27.9193,27.9313,2123.0
2016-07-12 09:30:00,46.77,46.8,46.72,46.79,6149.0,28.0031,28.0211,27.9732,28.0151,6149.0
2016-07-12 10:00:00,46.79,46.79,46.71,46.74,12676.0,28.0151,28.0151,27.9672,27.9852,12676.0
2016-07-12 10:30:00,46.74,46.8,46.69,46.8,8430.0,27.9852,28.0211,27.9552,28.0211,8430.0
2016-07-12 11:00:00,46.76,46.79,46.75,46.79,48023.0,27.9972,28.0151,27.9912,28.0151,48023.0
2016-07-12 11:30:00,46.79,46.79,46.77,46.77,11778.0,28.0151,28.0151,28.0031,28.0031,11778.0
2016-07-12 12:00:00,46.77,46.79,46.77,46.78,5142.0,28.0031,28.0151,28.0031,28.0091,5142.0
2016-07-12 12:30:00,46.78,46.78,46.73,46.73,6608.0,28.0091,28.0091,27.9792,27.9792,6608.0
2016-07-12 13:00:00,46.76,46.78,46.76,46.77,7575.0,27.9972,28.0091,27.9972,28.0031,7575.0
2016-07-12 13:30:00,46.78,46.79,46.75,46.75,6978.0,28.0091,28.0151,27.9912,27.9912,6978.0
2016-07-12 14:00:00,46.75,46.78,46.75,46.77,19180.0,27.9912,28.0091,27.9912,28.0031,19180.0
2016-07-12 14:30:00,46.77,46.78,46.75,46.77,2321.0,28.0031,28.0091,27.9912,28.0031,2321.0
2016-07-12 15:00:00,46.76,46.78,46.73,46.73,4540.0,27.9972,28.0091,27.9792,27.9792,4540.0
2016-07-12 15:30:00,46.74,46.76,46.71,46.72,10466.0,27.9852,27.9972,27.9672,27.9732,10466.0
2016-07-13 09:30:00,46.64,46.72,46.61,46.64,73518.0,27.9253,27.9732,27.9073,27.9253,73518.0
2016-07-13 10:00:00,46.68,46.69,46.65,46.65,894.0,27.9493,27.9552,27.9313,27.9313,894.0
2016-07-13 10:30:00,46.68,46.68,46.67,46.68,430.0,27.9493,27.9493,27.9433,27.9493,430.0
2016-07-13 11:00:00,46.68,46.68,46.61,46.61,27414.0,27.9493,27.9493,27.9073,27.9073,27414.0
2016-07-13 11:30:00,46.61,46.64,46.61,46.63,48615.0,27.9073,27.9253,27.9073,27.9193,48615.0
2016-07-13 12:00:00,46.62,46.64,46.62,46.62,4687.0,27.9133,27.9253,27.9133,27.9133,4687.0
2016-07-13 12:30:00,46.62,46.62,46.61,46.61,39817.0,27.9133,27.9133,27.9073,27.9073,39817.0
2016-07-13 13:00:00,46.61,46.64,46.59,46.6,8499.0,27.9073,27.9253,27.8954,27.9014,8499.0
2016-07-13 13:30:00,46.6,46.63,46.58,46.58,9256.0,27.9014,27.9193,27.8894,27.8894,9256.0
2016-07-13 14:00:00,46.58,46.62,46.58,46.61,4992.0,27.8894,27.9133,27.8894,27.9073,4992.0
2016-07-13 14:30:00,46.64,46.65,46.57,46.6,2889.0,27.9253,27.9313,27.8834,27.9014,2889.0
2016-07-13 15:00:00,46.62,46.66,46.61,46.63,4061.0,27.9133,27.9373,27.9073,27.9193,4061.0
2016-07-13 15:30:00,46.64,46.68,46.64,46.66,1929.0,27.9253,27.9493,27.9253,27.9373,1929.0
2016-07-14 09:30:00,46.7,46.72,46.66,46.68,9901.0,27.9612,27.9732,27.9373,27.9493,9901.0
2016-07-14 10:00:00,46.69,46.72,46.63,46.68,36413.0,27.9552,27.9732,27.9193,27.9493,36413.0
2016-07-14 10:30:00,46.66,46.68,46.65,46.65,1737.0,27.9373,27.9493,27.9313,27.9313,1737.0
2016-07-14 11:00:00,46.67,46.71,46.65,46.69,4053.0,27.9433,27.9672,27.9313,27.9552,4053.0
2016-07-14 11:30:00,46.7,46.72,46.69,46.71,42459.0,27.9612,27.9732,27.9552,27.9672,42459.0
2016-07-14 12:00:00,46.72,46.73,46.68,46.69,6968.0,27.9732,27.9792,27.9493,27.9552,6968.0
2016-07-14 12:30:00,46.67,46.69,46.67,46.69,400.0,27.9433,27.9552,27.9433,27.9552,400.0
2016-07-14 13:00:00,46.69,46.7,46.69,46.7,350.0,27.9552,27.9612,27.9552,27.9612,350.0
2016-07-14 13:30:00,46.69,46.69,46.67,46.67,818.0,27.9552,27.9552,27.9433,27.9433,818.0
2016-07-14 14:00:00,46.72,46.72,46.68,46.72,1400.0,27.9732,27.9732,27.9493,27.9732,1400.0
2016-07-14 14:30:00,46.68,46.72,46.67,46.7,2938.0,27.9493,27.9732,27.9433,27.9612,2938.0
2016-07-14 15:00:00,46.72,46.72,46.7,46.71,1045.0,27.9732,27.9732,27.9612,27.9672,1045.0
2016-07-14 15:30:00,46.7,46.73,46.67,46.72,8505.0,27.9612,27.9792,27.9433,27.9732,8505.0
2016-07-15 09:30:00,46.64,46.72,46.57,46.68,5636.0,27.9253,27.9732,27.8834,27.9493,5636.0
2016-07-15 10:00:00,46.7,46.7,46.69,46.7,362.0,27.9612,27.9612,27.9552,27.9612,362.0
2016-07-15 10:30:00,46.71,46.74,46.71,46.73,933.0,27.9672,27.9852,27.9672,27.9792,933.0
2016-07-15 11:00:00,46.71,46.71,46.64,46.66,4269.0,27.9672,27.9672,27.9253,27.9373,4269.0
2016-07-15 11:30:00,46.68,46.69,46.65,46.65,42378.0,27.9493,27.9552,27.9313,27.9313,42378.0
2016-07-15 12:00:00,46.65,46.68,46.65,46.65,1965.0,27.9313,27.9493,27.9313,27.9313,1965.0
2016-07-15 12:30:00,46.67,46.67,46.63,46.63,2792.0,27.9433,27.9433,27.9193,27.9193,2792.0
2016-07-15 13:00:00,46.68,46.7,46.65,46.7,1590.0,27.9493,27.9612,27.9313,27.9612,1590.0
2016-07-15 13:30:00,46.67,46.69,46.67,46.69,1661.0,27.9433,27.9552,27.9433,27.9552,1661.0
2016-07-15 14:00:00,46.68,46.68,46.65,46.65,808.0,27.9493,27.9493,27.9313,27.9313,808.0
2016-07-15 14:30:00,46.66,46.69,46.65,46.69,1396.0,27.9373,27.9552,27.9313,27.9552,1396.0
2016-07-15 15:00:00,46.67,46.69,46.66,46.69,735.0,27.9433,27.9552,27.9373,27.9552,735.0
2016-07-15 15:30:00,46.67,46.7,46.65,46.65,12604.0,27.9433,27.9612,27.9313,27.9313,12604.0
2016-07-18 09:30:00,46.72,46.72,46.61,46.68,6783.0,27.9732,27.9732,27.9073,27.9493,6783.0
2016-07-18 10:00:00,46.68,46.7,46.67,46.68,49025.0,27.9493,27.9612,27.9433,27.9493,49025.0
2016-07-18 10:30:00,46.69,46.72,46.69,46.71,12369.0,27.9552,27.9732,27.9552,27.9672,12369.0
2016-07-18 11:00:00,46.73,46.73,46.71,46.72,946.0,27.9792,27.9792,27.9672,27.9732,946.0
2016-07-18 11:30:00,46.69,46.72,46.69,46.69,54389.0,27.9552,27.9732,27.9552,27.9552,54389.0
2016-07-18 12:00:00,46.69,46.71,46.68,46.68,2100.0,27.9552,27.9672,27.9493,27.9493,2100.0
2016-07-18 12:30:00,46.69,46.7,46.67,46.68,2541.0,27.9552,27.9612,27.9433,27.9493,2541.0
2016-07-18 13:00:00,46.69,46.72,46.67,46.7,5935.0,27.9552,27.9732,27.9433,27.9612,5935.0
2016-07-18 13:30:00,46.68,46.73,46.68,46.7,3244.0,27.9493,27.9792,27.9493,27.9612,3244.0
2016-07-18 14:00:00,46.72,46.72,46.69,46.71,1250.0,27.9732,27.9732,27.9552,27.9672,1250.0
2016-07-18 14:30:00,46.73,46.73,46.72,46.73,1030.0,27.9792,27.9792,27.9732,27.9792,1030.0
2016-07-18 15:00:00,46.73,46.74,46.71,46.73,2614.0,27.9792,27.9852,27.9672,27.9792,2614.0
2016-07-18 15:30:00,46.72,46.74,46.71,46.73,5609.0,27.9732,27.9852,27.9672,27.9792,5609.0
2016-07-19 09:30:00,46.78,46.78,46.5,46.67,13409.0,28.0091,28.0091,27.8415,27.9433,13409.0
2016-07-19 10:00:00,46.63,46.63,46.62,46.62,1300.0,27.9193,27.9193,27.9133,27.9133,1300.0
2016-07-19 10:30:00,46.67,46.67,46.64,46.65,1797.0,27.9433,27.9433,27.9253,27.9313,1797.0
2016-07-19 11:00:00,46.65,46.68,46.64,46.65,6414.0,27.9313,27.9493,27.9253,27.9313,6414.0
2016-07-19 11:30:00,46.65,46.67,46.63,46.64,56163.0,27.9313,27.9433,27.9193,27.9253,56163.0
2016-07-19 12:00:00,46.63,46.64,46.62,46.62,1989.0,27.9193,27.9253,27.9133,27.9133,1989.0
2016-07-19 12:30:00,46.62,46.67,46.62,46.66,3484.0,27.9133,27.9433,27.9133,27.9373,3484.0
2016-07-19 13:00:00,46.66,46.67,46.63,46.63,4396.0,27.9373,27.9433,27.9193,27.9193,4396.0
2016-07-19 13:30:00,46.62,46.66,46.62,46.65,3932.0,27.9133,27.9373,27.9133,27.9313,3932.0
2016-07-19 14:00:00,46.63,46.66,46.62,46.63,3525.0,27.9193,27.9373,27.9133,27.9193,3525.0
2016-07-19 14:30:00,46.63,46.67,46.63,46.64,3536.0,27.9193,27.9433,27.9193,27.9253,3536.0
2016-07-19 15:00:00,46.64,46.66,46.64,46.64,2316.0,27.9253,27.9373,27.9253,27.9253,2316.0
2016-07-19 15:30:00,46.64,46.67,46.64,46.64,4022.0,27.9253,27.9433,27.9253,27.9253,4022.0
2016-07-20 09:30:00,46.71,46.74,46.68,46.73,3947.0,27.9672,27.9852,27.9493,27.9792,3947.0
2016-07-20 10:00:00,46.76,46.76,46.7,46.72,2900.0,27.9972,27.9972,27.9612,27.9732,2900.0
2016-07-20 10:30:00,46.75,46.75,46.74,46.74,198113.0,27.9912,27.9912,27.9852,27.9852,198113.0
2016-07-20 11:00:00,46.74,46.78,46.74,46.77,51964.0,27.9852,28.0091,27.9852,28.0031,51964.0
2016-07-20 11:30:00,46.77,46.78,46.74,46.74,5150.0,28.0031,28.0091,27.9852,27.9852,5150.0
2016-07-20 12:00:00,46.74,46.76,46.74,46.75,3504.0,27.9852,27.9972,27.9852,27.9912,3504.0
2016-07-20 12:30:00,46.74,46.77,46.74,46.77,2801.0,27.9852,28.0031,27.9852,28.0031,2801.0
2016-07-20 13:00:00,46.76,46.77,46.75,46.75,725.0,27.9972,28.0031,27.9912,27.9912,725.0
2016-07-20 13:30:00,46.77,46.77,46.74,46.76,8308.0,28.0031,28.0031,27.9852,27.9972,8308.0
2016-07-20 14:00:00,46.74,46.79,46.74,46.75,6836.0,27.9852,28.0151,27.9852,27.9912,6836.0
2016-07-20 14:30:00,46.76,46.77,46.74,46.75,4850.0,27.9972,28.0031,27.9852,27.9912,4850.0
2016-07-20 15:00:00,46.76,46.77,46.74,46.74,3458.0,27.9972,28.0031,27.9852,27.9852,3458.0
2016-07-20 15:30:00,46.77,46.78,46.73,46.73,3837.0,28.0031,28.0091,27.9792,27.9792,3837.0
2016-07-21 09:30:00,46.74,46.83,46.74,46.83,2345.0,27.9852,28.0391,27.9852,28.0391,2345.0
2016-07-21 10:00:00,46.84,46.84,46.75,46.75,2730.0,28.0451,28.0451,27.9912,27.9912,2730.0
2016-07-21 10:30:00,46.78,46.81,46.78,46.8,6794.0,28.0091,28.0271,28.0091,28.0211,6794.0
2016-07-21 11:00:00,46.79,46.8,46.75,46.77,14258.0,28.0151,28.0211,27.9912,28.0031,14258.0
2016-07-21 11:30:00,46.77,46.77,46.73,46.73,32275.0,28.0031,28.0031,27.9792,27.9792,32275.0
2016-07-21 12:00:00,46.73,46.76,46.73,46.74,2216.0,27.9792,27.9972,27.9792,27.9852,2216.0
2016-07-21 12:30:00,46.74,46.76,46.73,46.73,1560.0,27.9852,27.9972,27.9792,27.9792,1560.0
2016-07-21 13:00:00,46.73,46.75,46.73,46.74,2612.0,27.9792,27.9912,27.9792,27.9852,2612.0
2016-07-21 13:30:00,46.71,46.76,46.7,46.72,439.0,27.9672,27.9972,27.9612,27.9732,439.0
2016-07-21 14:00:00,46.7,46.73,46.61,46.72,4483.0,27.9612,27.9792,27.9073,27.9732,4483.0
2016-07-21 14:30:00,46.74,46.75,46.68,46.74,2849.0,27.9852,27.9912,27.9493,27.9852,2849.0
2016-07-21 15:00:00,46.73,46.74,46.71,46.72,2212.0,27.9792,27.9852,27.9672,27.9732,2212.0
2016-07-21 15:30:00,46.75,46.83,46.72,46.73,4894.0,27.9912,28.0391,27.9732,27.9792,4894.0
2016-07-22 09:30:00,46.77,46.8,46.72,46.79,18763.0,28.0031,28.0211,27.9732,28.0151,18763.0
2016-07-22 10:00:00,46.78,46.79,46.75,46.75,1008.0,28.0091,28.0151,27.9912,27.9912,1008.0
2016-07-22 10:30:00,46.77,46.8,46.76,46.77,2020.0,28.0031,28.0211,27.9972,28.0031,2020.0
2016-07-22 11:00:00,46.79,46.79,46.75,46.77,2961.0,28.0151,28.0151,27.9912,28.0031,2961.0
2016-07-22 11:30:00,46.78,46.79,46.75,46.78,15150.0,28.0091,28.0151,27.9912,28.0091,15150.0
2016-07-22 12:00:00,46.79,46.8,46.78,46.78,32596.0,28.0151,28.0211,28.0091,28.0091,32596.0
2016-07-22 12:30:00,46.8,46.8,46.78,46.78,7471.0,28.0211,28.0211,28.0091,28.0091,7471.0
2016-07-22 13:00:00,46.79,46.81,46.78,46.81,2600.0,28.0151,28.0271,28.0091,28.0271,2600.0
2016-07-22 13:30:00,46.77,46.77,46.77,46.77,215.0,28.0031,28.0031,28.0031,28.0031,215.0
2016-07-22 14:00:00,46.79,46.83,46.79,46.83,12771.0,28.0151,28.0391,28.0151,28.0391,12771.0
2016-07-22 14:30:00,46.82,46.83,46.8,46.81,1044.0,28.0331,28.0391,28.0211,28.0271,1044.0
2016-07-22 15:00:00,46.84,46.85,46.81,46.85,700.0,28.0451,28.051,28.0271,28.051,700.0
2016-07-22 15:30:00,46.83,46.85,46.82,46.83,5406.0,28.0391,28.051,28.0331,28.0391,5406.0
2016-07-25 09:30:00,46.79,46.82,46.74,46.79,9407.0,28.0151,28.0331,27.9852,28.0151,9407.0
2016-07-25 10:00:00,46.7,46.79,46.7,46.79,3687.0,27.9612,28.0151,27.9612,28.0151,3687.0
2016-07-25 10:30:00,46.79,46.79,46.75,46.77,1900.0,28.0151,28.0151,27.9912,28.0031,1900.0
2016-07-25 11:00:00,46.78,46.79,46.74,46.74,6526.0,28.0091,28.0151,27.9852,27.9852,6526.0
2016-07-25 11:30:00,46.76,46.76,46.76,46.76,300.0,27.9972,27.9972,27.9972,27.9972,300.0
2016-07-25 12:00:00,46.77,46.83,46.73,46.75,14900.0,28.0031,28.0391,27.9792,27.9912,14900.0
2016-07-25 12:30:00,46.74,46.76,46.72,46.72,33411.0,27.9852,27.9972,27.9732,27.9732,33411.0
2016-07-25 13:00:00,46.75,46.75,46.73,46.74,1393.0,27.9912,27.9912,27.9792,27.9852,1393.0
2016-07-25 13:30:00,46.77,46.77,46.76,46.77,587.0,28.0031,28.0031,27.9972,28.0031,587.0
2016-07-25 14:00:00,46.77,46.78,46.75,46.75,2563.0,28.0031,28.0091,27.9912,27.9912,2563.0
2016-07-25 14:30:00,46.76,46.76,46.72,46.72,5114.0,27.9972,27.9972,27.9732,27.9732,5114.0
2016-07-25 15:00:00,46.75,46.75,46.72,46.73,2231.0,27.9912,27.9912,27.9732,27.9792,2231.0
2016-07-25 15:30:00,46.76,46.79,46.74,46.75,1203.0,27.9972,28.0151,27.9852,27.9912,1203.0
2016-07-26 09:30:00,46.74,46.74,46.68,46.72,8677.0,27.9852,27.9852,27.9493,27.9732,8677.0
2016-07-26 10:00:00,46.72,46.72,46.68,46.7,1071.0,27.9732,27.9732,27.9493,27.9612,1071.0
2016-07-26 10:30:00,46.69,46.69,46.64,46.67,2157.0,27.9552,27.9552,27.9253,27.9433,2157.0
2016-07-26 11:00:00,46.68,46.68,46.64,46.67,9708.0,27.9493,27.9493,27.9253,27.9433,9708.0
2016-07-26 11:30:00,46.71,46.72,46.62,46.64,65830.0,27.9672,27.9732,27.9133,27.9253,65830.0
2016-07-26 12:00:00,46.65,46.73,46.64,46.7,5415.0,27.9313,27.9792,27.9253,27.9612,5415.0
2016-07-26 12:30:00,46.71,46.71,46.68,46.71,5437.0,27.9672,27.9672,27.9493,27.9672,5437.0
2016-07-26 13:00:00,46.71,46.71,46.71,46.71,0.0,27.9672,27.9672,27.9672,27.9672,0.0
2016-07-26 13:30:00,46.67,46.7,46.66,46.7,240.0,27.9433,27.9612,27.9373,27.9612,240.0
2016-07-26 14:00:00,46.67,46.67,46.66,46.67,182.0,27.9433,27.9433,27.9373,27.9433,182.0
2016-07-26 14:30:00,46.71,46.71,46.68,46.69,1984.0,27.9672,27.9672,27.9493,27.9552,1984.0
2016-07-26 15:00:00,46.71,46.76,46.68,46.76,5232.0,27.9672,27.9972,27.9493,27.9972,5232.0
2016-07-26 15:30:00,46.71,46.76,46.66,46.66,14139.0,27.9672,27.9972,27.9373,27.9373,14139.0
2016-07-27 09:30:00,46.7,46.72,46.62,46.67,4582.0,27.9612,27.9732,27.9133,27.9433,4582.0
2016-07-27 10:00:00,46.69,46.72,46.67,46.68,8583.0,27.9552,27.9732,27.9433,27.9493,8583.0
2016-07-27 10:30:00,46.67,46.67,46.64,46.67,8864.0,27.9433,27.9433,27.9253,27.9433,8864.0
2016-07-27 11:00:00,46.66,46.7,46.64,46.65,4731.0,27.9373,27.9612,27.9253,27.9313,4731.0
2016-07-27 11:30:00,46.66,46.69,46.66,46.68,49936.0,27.9373,27.9552,27.9373,27.9493,49936.0
2016-07-27 12:00:00,46.67,46.69,46.65,46.66,4889.0,27.9433,27.9552,27.9313,27.9373,4889.0
2016-07-27 12:30:00,46.66,46.68,46.65,46.67,10175.0,27.9373,27.9493,27.9313,27.9433,10175.0
2016-07-27 13:00:00,46.68,46.69,46.65,46.67,4240.0,27.9493,27.9552,27.9313,27.9433,4240.0
2016-07-27 13:30:00,46.66,46.7,46.65,46.65,3534.0,27.9373,27.9612,27.9313,27.9313,3534.0
2016-07-27 14:00:00,46.65,46.73,46.59,46.67,4645.0,27.9313,27.9792,27.8954,27.9433,4645.0
2016-07-27 14:30:00,46.68,46.72,46.64,46.69,12610.0,27.9493,27.9732,27.9253,27.9552,12610.0
2016-07-27 15:00:00,46.69,46.73,46.69,46.71,1677.0,27.9552,27.9792,27.9552,27.9672,1677.0
2016-07-27 15:30:00,46.71,46.74,46.71,46.72,4830.0,27.9672,27.9852,27.9672,27.9732,4830.0
2016-07-28 09:30:00,46.61,46.7,46.61,46.63,3808.0,27.9073,27.9612,27.9073,27.9193,3808.0
2016-07-28 10:00:00,46.63,46.68,46.62,46.67,1892.0,27.9193,27.9493,27.9133,27.9433,1892.0
2016-07-28 10:30:00,46.6,46.65,46.6,46.61,1842.0,27.9014,27.9313,27.9014,27.9073,1842.0
2016-07-28 11:00:00,46.62,46.64,46.61,46.63,1183.0,27.9133,27.9253,27.9073,27.9193,1183.0
2016-07-28 11:30:00,46.64,46.66,46.62,46.62,4075.0,27.9253,27.9373,27.9133,27.9133,4075.0
2016-07-28 12:00:00,46.62,46.63,46.62,46.63,1400.0,27.9133,27.9193,27.9133,27.9193,1400.0
2016-07-28 12:30:00,46.63,46.68,46.62,46.66,121140.0,27.9193,27.9493,27.9133,27.9373,121140.0
2016-07-28 13:00:00,46.66,46.67,46.65,46.66,9289.0,27.9373,27.9433,27.9313,27.9373,9289.0
2016-07-28 13:30:00,46.65,46.66,46.65,46.65,2969.0,27.9313,27.9373,27.9313,27.9313,2969.0
2016-07-28 14:00:00,46.66,46.68,46.65,46.65,3099.0,27.9373,27.9493,27.9313,27.9313,3099.0
2016-07-28 14:30:00,46.65,46.68,46.65,46.66,1560.0,27.9313,27.9493,27.9313,27.9373,1560.0
2016-07-28 15:00:00,46.66,46.7,46.66,46.69,27445.0,27.9373,27.9612,27.9373,27.9552,27445.0
2016-07-28 15:30:00,46.69,46.69,46.65,46.66,11606.0,27.9552,27.9552,27.9313,27.9373,11606.0
2016-07-29 09:30:00,46.67,46.68,46.63,46.63,5975.0,27.9433,27.9493,27.9193,27.9193,5975.0
2016-07-29 10:00:00,46.6,46.64,46.6,46.61,1908.0,27.9014,27.9253,27.9014,27.9073,1908.0
2016-07-29 10:30:00,46.62,46.66,46.61,46.65,3640.0,27.9133,27.9373,27.9073,27.9313,3640.0
2016-07-29 11:00:00,46.64,46.68,46.6,46.63,14533.0,27.9253,27.9493,27.9014,27.9193,14533.0
2016-07-29 11:30:00,46.63,46.66,46.63,46.65,59876.0,27.9193,27.9373,27.9193,27.9313,59876.0
2016-07-29 12:00:00,46.65,46.68,46.65,46.66,12218.0,27.9313,27.9493,27.9313,27.9373,12218.0
2016-07-29 12:30:00,46.66,46.66,46.62,46.65,35323.0,27.9373,27.9373,27.9133,27.9313,35323.0
2016-07-29 13:00:00,46.63,46.67,46.63,46.65,9233.0,27.9193,27.9433,27.9193,27.9313,9233.0
2016-07-29 13:30:00,46.64,46.67,46.64,46.65,2121.0,27.9253,27.9433,27.9253,27.9313,2121.0
2016-07-29 14:00:00,46.65,46.67,46.64,46.64,2255.0,27.9313,27.9433,27.9253,27.9253,2255.0
2016-07-29 14:30:00,46.65,46.65,46.65,46.65,100.0,27.9313,27.9313,27.9313,27.9313,100.0
2016-07-29 15:00:00,46.64,46.66,46.63,46.65,1257.0,27.9253,27.9373,27.9193,27.9313,1257.0
2016-07-29 15:30:00,46.67,46.71,46.66,46.71,11092.0,27.9433,27.9672,27.9373,27.9672,11092.0
2016-08-01 09:30:00,46.43,46.43,46.34,46.34,24959.0,27.9358,27.9358,27.8816,27.8816,24959.0
2016-08-01 10:00:00,46.38,46.39,46.37,46.38,2120.0,27.9057,27.9117,27.8997,27.9057,2120.0
2016-08-01 10:30:00,46.4,46.41,46.37,46.37,3808.0,27.9177,27.9238,27.8997,27.8997,3808.0
2016-08-01 11:00:00,46.37,46.42,46.37,46.41,2839.0,27.8997,27.9298,27.8997,27.9238,2839.0
2016-08-01 11:30:00,46.39,46.39,46.39,46.39,1000.0,27.9117,27.9117,27.9117,27.9117,1000.0
2016-08-01 12:00:00,46.37,46.38,46.33,46.33,47386.0,27.8997,27.9057,27.8756,27.8756,47386.0
2016-08-01 12:30:00,46.34,46.39,46.33,46.34,4850.0,27.8816,27.9117,27.8756,27.8816,4850.0
2016-08-01 13:00:00,46.35,46.39,46.35,46.37,2361.0,27.8877,27.9117,27.8877,27.8997,2361.0
2016-08-01 13:30:00,46.37,46.39,46.36,46.38,1036.0,27.8997,27.9117,27.8937,27.9057,1036.0
2016-08-01 14:00:00,46.41,46.42,46.37,46.41,6308.0,27.9238,27.9298,27.8997,27.9238,6308.0
2016-08-01 14:30:00,46.37,46.41,46.36,46.38,2675.0,27.8997,27.9238,27.8937,27.9057,2675.0
2016-08-01 15:00:00,46.38,46.38,46.36,46.38,1165.0,27.9057,27.9057,27.8937,27.9057,1165.0
2016-08-01 15:30:00,46.36,46.38,46.36,46.37,3507.0,27.8937,27.9057,27.8937,27.8997,3507.0
2016-08-02 09:30:00,46.28,46.37,46.28,46.36,6161.0,27.8455,27.8997,27.8455,27.8937,6161.0
2016-08-02 10:00:00,46.34,46.34,46.31,46.32,3069.0,27.8816,27.8816,27.8636,27.8696,3069.0
2016-08-02 10:30:00,46.31,46.33,46.31,46.31,547.0,27.8636,27.8756,27.8636,27.8636,547.0
2016-08-02 11:00:00,46.29,46.33,46.29,46.33,14700.0,27.8516,27.8756,27.8516,27.8756,14700.0
2016-08-02 11:30:00,46.32,46.33,46.3,46.31,54093.0,27.8696,27.8756,27.8576,27.8636,54093.0
2016-08-02 12:00:00,46.3,46.32,46.29,46.3,2786.0,27.8576,27.8696,27.8516,27.8576,2786.0
2016-08-02 12:30:00,46.29,46.32,46.27,46.27,2355.0,27.8516,27.8696,27.8395,27.8395,2355.0
2016-08-02 13:00:00,46.29,46.32,46.28,46.32,5233.0,27.8516,27.8696,27.8455,27.8696,5233.0
2016-08-02 13:30:00,46.31,46.32,46.29,46.31,795.0,27.8636,27.8696,27.8516,27.8636,795.0
2016-08-02 14:00:00,46.31,46.34,46.3,46.32,3787.0,27.8636,27.8816,27.8576,27.8696,3787.0
2016-08-02 14:30:00,46.33,46.36,46.32,46.33,9091.0,27.8756,27.8937,27.8696,27.8756,9091.0
2016-08-02 15:00:00,46.33,46.33,46.3,46.33,15195.0,27.8756,27.8756,27.8576,27.8756,15195.0
2016-08-02 15:30:00,46.32,46.32,46.3,46.32,9415.0,27.8696,27.8696,27.8576,27.8696,9415.0
2016-08-03 09:30:00,46.35,46.36,46.34,46.34,5796.0,27.8877,27.8937,27.8816,27.8816,5796.0
2016-08-03 10:00:00,46.36,46.37,46.29,46.37,2848.0,27.8937,27.8997,27.8516,27.8997,2848.0
2016-08-03 10:30:00,46.39,46.4,46.34,46.35,2125.0,27.9117,27.9177,27.8816,27.8877,2125.0
2016-08-03 11:00:00,46.32,46.35,46.31,46.35,500.0,27.8696,27.8877,27.8636,27.8877,500.0
2016-08-03 11:30:00,46.36,46.39,46.36,46.39,748.0,27.8937,27.9117,27.8937,27.9117,748.0
2016-08-03 12:00:00,46.39,46.41,46.38,46.41,6537.0,27.9117,27.9238,27.9057,27.9238,6537.0
2016-08-03 12:30:00,46.41,46.43,46.41,46.43,5314.0,27.9238,27.9358,27.9238,27.9358,5314.0
2016-08-03 13:00:00,46.43,46.44,46.41,46.43,3948.0,27.9358,27.9418,27.9238,27.9358,3948.0
2016-08-03 13:30:00,46.43,46.43,46.4,46.42,40685.0,27.9358,27.9358,27.9177,27.9298,40685.0
2016-08-03 14:00:00,46.41,46.42,46.39,46.41,3334.0,27.9238,27.9298,27.9117,27.9238,3334.0
2016-08-03 14:30:00,46.38,46.4,46.37,46.37,2674.0,27.9057,27.9177,27.8997,27.8997,2674.0
2016-08-03 15:00:00,46.39,46.4,46.38,46.38,1351.0,27.9117,27.9177,27.9057,27.9057,1351.0
2016-08-03 15:30:00,46.43,46.44,46.4,46.44,1511.0,27.9358,27.9418,27.9177,27.9418,1511.0
2016-08-04 09:30:00,46.28,46.52,46.28,46.49,33427.0,27.8455,27.9899,27.8455,27.9719,33427.0
2016-08-04 10:00:00,46.47,46.51,46.46,46.51,149090.0,27.9599,27.9839,27.9538,27.9839,149090.0
2016-08-04 10:30:00,46.51,46.54,46.51,46.53,30999.0,27.9839,28.002,27.9839,27.996,30999.0
2016-08-04 11:00:00,46.55,46.55,46.53,46.54,4076.0,28.008,28.008,27.996,28.002,4076.0
2016-08-04 11:30:00,46.55,46.57,46.54,46.56,62393.0,28.008,28.02,28.002,28.014,62393.0
2016-08-04 12:00:00,46.57,46.59,46.56,46.57,6888.0,28.02,28.0321,28.014,28.02,6888.0
2016-08-04 12:30:00,46.59,46.59,46.55,46.56,1375.0,28.0321,28.0321,28.008,28.014,1375.0
2016-08-04 13:00:00,46.57,46.58,46.53,46.53,9495.0,28.02,28.026,27.996,27.996,9495.0
2016-08-04 13:30:00,46.57,46.6,46.54,46.6,2114.0,28.02,28.0381,28.002,28.0381,2114.0
2016-08-04 14:00:00,46.56,46.56,46.52,46.54,6462.0,28.014,28.014,27.9899,28.002,6462.0
2016-08-04 14:30:00,46.53,46.55,46.52,46.53,8399.0,27.996,28.008,27.9899,27.996,8399.0
2016-08-04 15:00:00,46.54,46.55,46.52,46.52,28273.0,28.002,28.008,27.9899,27.9899,28273.0
2016-08-04 15:30:00,46.54,46.55,46.54,46.55,1009.0,28.002,28.008,28.002,28.008,1009.0
2016-08-05 09:30:00,46.61,46.68,46.59,46.65,15469.0,28.0441,28.0862,28.0321,28.0682,15469.0
2016-08-05 10:00:00,46.69,46.69,46.62,46.65,5487.0,28.0922,28.0922,28.0501,28.0682,5487.0
2016-08-05 10:30:00,46.65,46.66,46.62,46.64,10571.0,28.0682,28.0742,28.0501,28.0621,10571.0
2016-08-05 11:00:00,46.63,46.63,46.63,46.63,700.0,28.0561,28.0561,28.0561,28.0561,700.0
2016-08-05 11:30:00,46.65,46.65,46.63,46.64,801.0,28.0682,28.0682,28.0561,28.0621,801.0
2016-08-05 12:00:00,46.66,46.66,46.63,46.63,49778.0,28.0742,28.0742,28.0561,28.0561,49778.0
2016-08-05 12:30:00,46.63,46.65,46.61,46.61,2312.0,28.0561,28.0682,28.0441,28.0441,2312.0
2016-08-05 13:00:00,46.61,46.62,46.61,46.61,190.0,28.0441,28.0501,28.0441,28.0441,190.0
2016-08-05 13:30:00,46.62,46.63,46.62,46.62,700.0,28.0501,28.0561,28.0501,28.0501,700.0
2016-08-05 14:00:00,46.63,46.65,46.6,46.62,30328.0,28.0561,28.0682,28.0381,28.0501,30328.0
2016-08-05 14:30:00,46.62,46.63,46.55,46.62,53622.0,28.0501,28.0561,28.008,28.0501,53622.0
2016-08-05 15:00:00,46.63,46.66,46.62,46.64,7020.0,28.0561,28.0742,28.0501,28.0621,7020.0
2016-08-05 15:30:00,46.65,46.65,46.59,46.62,58017.0,28.0682,28.0682,28.0321,28.0501,58017.0
2016-08-08 09:30:00,46.63,46.66,46.61,46.66,4941.0,28.0561,28.0742,28.0441,28.0742,4941.0
2016-08-08 10:00:00,46.64,46.66,46.63,46.64,4864.0,28.0621,28.0742,28.0561,28.0621,4864.0
2016-08-08 10:30:00,46.65,46.66,46.63,46.66,12293.0,28.0682,28.0742,28.0561,28.0742,12293.0
2016-08-08 11:00:00,46.7,46.7,46.66,46.7,15118.0,28.0982,28.0982,28.0742,28.0982,15118.0
2016-08-08 11:30:00,46.7,46.71,46.67,46.67,59755.0,28.0982,28.1043,28.0802,28.0802,59755.0
2016-08-08 12:00:00,46.69,46.7,46.64,46.69,20287.0,28.0922,28.0982,28.0621,28.0922,20287.0
2016-08-08 12:30:00,46.69,46.69,46.66,46.69,2668.0,28.0922,28.0922,28.0742,28.0922,2668.0
2016-08-08 13:00:00,46.69,46.69,46.66,46.69,3025.0,28.0922,28.0922,28.0742,28.0922,3025.0
2016-08-08 13:30:00,46.69,46.69,46.66,46.68,2092.0,28.0922,28.0922,28.0742,28.0862,2092.0
2016-08-08 14:00:00,46.69,46.69,46.66,46.68,8466.0,28.0922,28.0922,28.0742,28.0862,8466.0
2016-08-08 14:30:00,46.66,46.71,46.66,46.71,4915.0,28.0742,28.1043,28.0742,28.1043,4915.0
2016-08-08 15:00:00,46.71,46.71,46.69,46.69,8006.0,28.1043,28.1043,28.0922,28.0922,8006.0
2016-08-08 15:30:00,46.7,46.72,46.67,46.72,17403.0,28.0982,28.1103,28.0802,28.1103,17403.0
2016-08-09 09:30:00,47.12,47.12,46.74,46.81,5174.0,28.3509,28.3509,28.1223,28.1644,5174.0
2016-08-09 10:00:00,46.75,46.8,46.74,46.79,7223.0,28.1283,28.1584,28.1223,28.1524,7223.0
2016-08-09 10:30:00,46.8,46.82,46.78,46.82,18009.0,28.1584,28.1704,28.1464,28.1704,18009.0
2016-08-09 11:00:00,46.83,46.84,46.81,46.82,3248.0,28.1765,28.1825,28.1644,28.1704,3248.0
2016-08-09 11:30:00,46.82,46.83,46.8,46.8,67832.0,28.1704,28.1765,28.1584,28.1584,67832.0
2016-08-09 12:00:00,46.8,46.81,46.79,46.79,1500.0,28.1584,28.1644,28.1524,28.1524,1500.0
2016-08-09 12:30:00,46.8,46.81,46.78,46.8,2358.0,28.1584,28.1644,28.1464,28.1584,2358.0
2016-08-09 13:00:00,46.8,46.8,46.79,46.79,1447.0,28.1584,28.1584,28.1524,28.1524,1447.0
2016-08-09 13:30:00,46.79,46.79,46.79,46.79,0.0,28.1524,28.1524,28.1524,28.1524,0.0
2016-08-09 14:00:00,46.81,46.82,46.81,46.81,3001.0,28.1644,28.1704,28.1644,28.1644,3001.0
2016-08-09 14:30:00,46.8,46.8,46.74,46.77,85698.0,28.1584,28.1584,28.1223,28.1404,85698.0
2016-08-09 15:00:00,46.8,46.8,46.78,46.8,1053.0,28.1584,28.1584,28.1464,28.1584,1053.0
2016-08-09 15:30:00,46.78,46.79,46.67,46.75,448269.0,28.1464,28.1524,28.0802,28.1283,448269.0
2016-08-10 09:30:00,46.72,46.86,46.72,46.86,3350.0,28.1103,28.1945,28.1103,28.1945,3350.0
2016-08-10 10:00:00,46.79,46.8,46.78,46.78,749.0,28.1524,28.1584,28.1464,28.1464,749.0
2016-08-10 10:30:00,46.79,46.8,46.75,46.76,1759.0,28.1524,28.1584,28.1283,28.1343,1759.0
2016-08-10 11:00:00,46.79,46.8,46.74,46.76,2684.0,28.1524,28.1584,28.1223,28.1343,2684.0
2016-08-10 11:30:00,46.74,46.77,46.73,46.76,54123.0,28.1223,28.1404,28.1163,28.1343,54123.0
2016-08-10 12:00:00,46.75,46.77,46.75,46.77,2400.0,28.1283,28.1404,28.1283,28.1404,2400.0
2016-08-10 12:30:00,46.76,46.79,46.75,46.77,14577.0,28.1343,28.1524,28.1283,28.1404,14577.0
2016-08-10 13:00:00,46.77,46.78,46.77,46.77,19589.0,28.1404,28.1464,28.1404,28.1404,19589.0
2016-08-10 13:30:00,46.78,46.79,46.77,46.78,3643.0,28.1464,28.1524,28.1404,28.1464,3643.0
2016-08-10 14:00:00,46.78,46.79,46.75,46.76,6751.0,28.1464,28.1524,28.1283,28.1343,6751.0
2016-08-10 14:30:00,46.76,46.77,46.74,46.76,5111.0,28.1343,28.1404,28.1223,28.1343,5111.0
2016-08-10 15:00:00,46.75,46.78,46.75,46.78,518.0,28.1283,28.1464,28.1283,28.1464,518.0
2016-08-10 15:30:00,46.79,46.8,46.76,46.78,5978.0,28.1524,28.1584,28.1343,28.1464,5978.0
2016-08-11 09:30:00,46.77,46.82,46.67,46.8,30724.0,28.1404,28.1704,28.0802,28.1584,30724.0
2016-08-11 10:00:00,46.79,46.8,46.79,46.79,160.0,28.1524,28.1584,28.1524,28.1524,160.0
2016-08-11 10:30:00,46.81,46.85,46.8,46.84,2163.0,28.1644,28.1885,28.1584,28.1825,2163.0
2016-08-11 11:00:00,46.85,46.85,46.82,46.83,904.0,28.1885,28.1885,28.1704,28.1765,904.0
2016-08-11 11:30:00,46.84,46.85,46.83,46.83,558.0,28.1825,28.1885,28.1765,28.1765,558.0
2016-08-11 12:00:00,46.84,46.84,46.83,46.84,900.0,28.1825,28.1825,28.1765,28.1825,900.0
2016-08-11 12:30:00,46.83,46.86,46.83,46.83,45240.0,28.1765,28.1945,28.1765,28.1765,45240.0
2016-08-11 13:00:00,46.84,46.86,46.83,46.85,3426.0,28.1825,28.1945,28.1765,28.1885,3426.0
2016-08-11 13:30:00,46.84,46.87,46.82,46.83,3678.0,28.1825,28.2005,28.1704,28.1765,3678.0
2016-08-11 14:00:00,46.84,46.87,46.82,46.87,3583.0,28.1825,28.2005,28.1704,28.2005,3583.0
2016-08-11 14:30:00,46.83,46.85,46.82,46.85,1185.0,28.1765,28.1885,28.1704,28.1885,1185.0
2016-08-11 15:00:00,46.84,46.84,46.82,46.83,1668.0,28.1825,28.1825,28.1704,28.1765,1668.0
2016-08-11 15:30:00,46.84,46.88,46.83,46.83,3296.0,28.1825,28.2065,28.1765,28.1765,3296.0
2016-08-12 09:30:00,46.81,46.82,46.74,46.75,3594.0,28.1644,28.1704,28.1223,28.1283,3594.0
2016-08-12 10:00:00,46.85,46.85,46.78,46.79,955.0,28.1885,28.1885,28.1464,28.1524,955.0
2016-08-12 10:30:00,46.85,46.85,46.8,46.81,478.0,28.1885,28.1885,28.1584,28.1644,478.0
2016-08-12 11:00:00,46.81,46.87,46.8,46.87,6757.0,28.1644,28.2005,28.1584,28.2005,6757.0
2016-08-12 11:30:00,46.85,46.86,46.82,46.84,6083.0,28.1885,28.1945,28.1704,28.1825,6083.0
2016-08-12 12:00:00,46.84,46.88,46.83,46.86,53081.0,28.1825,28.2065,28.1765,28.1945,53081.0
2016-08-12 12:30:00,46.85,46.87,46.84,46.85,9447.0,28.1885,28.2005,28.1825,28.1885,9447.0
2016-08-12 13:00:00,46.83,46.86,46.83,46.86,2262.0,28.1765,28.1945,28.1765,28.1945,2262.0
2016-08-12 13:30:00,46.86,46.86,46.85,46.86,200.0,28.1945,28.1945,28.1885,28.1945,200.0
2016-08-12 14:00:00,46.84,46.86,46.84,46.86,7300.0,28.1825,28.1945,28.1825,28.1945,7300.0
2016-08-12 14:30:00,46.86,46.89,46.86,46.89,3213.0,28.1945,28.2126,28.1945,28.2126,3213.0
2016-08-12 15:00:00,46.86,46.88,46.84,46.86,39707.0,28.1945,28.2065,28.1825,28.1945,39707.0
2016-08-12 15:30:00,46.85,46.9,46.85,46.89,11364.0,28.1885,28.2186,28.1885,28.2126,11364.0
2016-08-15 09:30:00,46.93,46.94,46.89,46.89,5550.0,28.2366,28.2426,28.2126,28.2126,5550.0
2016-08-15 10:00:00,46.92,46.94,46.89,46.92,2400.0,28.2306,28.2426,28.2126,28.2306,2400.0
2016-08-15 10:30:00,46.92,46.96,46.92,46.94,7550.0,28.2306,28.2547,28.2306,28.2426,7550.0
2016-08-15 11:00:00,46.94,46.97,46.94,46.95,7035.0,28.2426,28.2607,28.2426,28.2487,7035.0
2016-08-15 11:30:00,46.95,46.95,46.93,46.93,64976.0,28.2487,28.2487,28.2366,28.2366,64976.0
2016-08-15 12:00:00,46.94,46.97,46.93,46.94,54734.0,28.2426,28.2607,28.2366,28.2426,54734.0
2016-08-15 12:30:00,46.93,46.96,46.93,46.93,9109.0,28.2366,28.2547,28.2366,28.2366,9109.0
2016-08-15 13:00:00,46.93,46.97,46.93,46.93,4175.0,28.2366,28.2607,28.2366,28.2366,4175.0
2016-08-15 13:30:00,46.93,46.97,46.93,46.94,12797.0,28.2366,28.2607,28.2366,28.2426,12797.0
2016-08-15 14:00:00,46.96,46.96,46.92,46.93,4941.0,28.2547,28.2547,28.2306,28.2366,4941.0
2016-08-15 14:30:00,46.93,46.96,46.93,46.94,6173.0,28.2366,28.2547,28.2366,28.2426,6173.0
2016-08-15 15:00:00,46.94,46.96,46.93,46.93,7273.0,28.2426,28.2547,28.2366,28.2366,7273.0
2016-08-15 15:30:00,46.93,46.96,46.93,46.94,12792.0,28.2366,28.2547,28.2366,28.2426,12792.0
2016-08-16 09:30:00,46.93,46.93,46.88,46.88,3504.0,28.2366,28.2366,28.2065,28.2065,3504.0
2016-08-16 10:00:00,46.91,46.91,46.88,46.89,21358.0,28.2246,28.2246,28.2065,28.2126,21358.0
2016-08-16 10:30:00,46.9,46.9,46.86,46.88,2060.0,28.2186,28.2186,28.1945,28.2065,2060.0
2016-08-16 11:00:00,46.88,46.89,46.88,46.89,1100.0,28.2065,28.2126,28.2065,28.2126,1100.0
2016-08-16 11:30:00,46.9,46.91,46.88,46.89,1046.0,28.2186,28.2246,28.2065,28.2126,1046.0
2016-08-16 12:00:00,46.88,46.93,46.88,46.91,55566.0,28.2065,28.2366,28.2065,28.2246,55566.0
2016-08-16 12:30:00,46.91,46.93,46.9,46.93,19789.0,28.2246,28.2366,28.2186,28.2366,19789.0
2016-08-16 13:00:00,46.93,46.93,46.9,46.9,14054.0,28.2366,28.2366,28.2186,28.2186,14054.0
2016-08-16 13:30:00,46.91,46.91,46.9,46.91,534.0,28.2246,28.2246,28.2186,28.2246,534.0
2016-08-16 14:00:00,46.93,46.93,46.9,46.92,13356.0,28.2366,28.2366,28.2186,28.2306,13356.0
2016-08-16 14:30:00,46.93,46.95,46.92,46.93,9537.0,28.2366,28.2487,28.2306,28.2366,9537.0
2016-08-16 15:00:00,46.95,46.95,46.93,46.94,2139.0,28.2487,28.2487,28.2366,28.2426,2139.0
2016-08-16 15:30:00,46.95,46.95,46.91,46.93,29356.0,28.2487,28.2487,28.2246,28.2366,29356.0
2016-08-17 09:30:00,46.98,46.98,46.92,46.95,3959.0,28.2667,28.2667,28.2306,28.2487,3959.0
2016-08-17 10:00:00,46.94,46.95,46.9,46.93,3420.0,28.2426,28.2487,28.2186,28.2366,3420.0
2016-08-17 10:30:00,46.96,46.96,46.91,46.95,12563.0,28.2547,28.2547,28.2246,28.2487,12563.0
2016-08-17 11:00:00,46.95,46.96,46.94,46.95,930.0,28.2487,28.2547,28.2426,28.2487,930.0
2016-08-17 11:30:00,46.91,46.96,46.91,46.93,50612.0,28.2246,28.2547,28.2246,28.2366,50612.0
2016-08-17 12:00:00,46.92,46.94,46.92,46.92,1220.0,28.2306,28.2426,28.2306,28.2306,1220.0
2016-08-17 12:30:00,46.95,46.97,46.93,46.97,1664.0,28.2487,28.2607,28.2366,28.2607,1664.0
2016-08-17 13:00:00,46.95,46.98,46.94,46.96,8978.0,28.2487,28.2667,28.2426,28.2547,8978.0
2016-08-17 13:30:00,46.97,46.99,46.94,46.94,2619.0,28.2607,28.2727,28.2426,28.2426,2619.0
2016-08-17 14:00:00,46.92,46.97,46.92,46.97,266.0,28.2306,28.2607,28.2306,28.2607,266.0
2016-08-17 14:30:00,46.98,47.02,46.98,47.01,8000.0,28.2667,28.2908,28.2667,28.2848,8000.0
2016-08-17 15:00:00,46.99,47.0,46.96,47.0,5718.0,28.2727,28.2787,28.2547,28.2787,5718.0
2016-08-17 15:30:00,47.0,47.01,46.97,47.0,11257.0,28.2787,28.2848,28.2607,28.2787,11257.0
2016-08-18 09:30:00,47.03,47.09,47.01,47.01,3483.0,28.2968,28.3329,28.2848,28.2848,3483.0
2016-08-18 10:00:00,47.04,47.06,47.02,47.03,6033.0,28.3028,28.3148,28.2908,28.2968,6033.0
2016-08-18 10:30:00,47.03,47.05,47.03,47.04,1423.0,28.2968,28.3088,28.2968,28.3028,1423.0
2016-08-18 11:00:00,47.05,47.08,47.02,47.05,14473.0,28.3088,28.3269,28.2908,28.3088,14473.0
2016-08-18 11:30:00,47.07,47.08,47.04,47.05,1409.0,28.3209,28.3269,28.3028,28.3088,1409.0
2016-08-18 12:00:00,47.02,47.05,47.0,47.05,47618.0,28.2908,28.3088,28.2787,28.3088,47618.0
2016-08-18 12:30:00,47.05,47.06,47.01,47.03,5732.0,28.3088,28.3148,28.2848,28.2968,5732.0
2016-08-18 13:00:00,47.04,47.07,47.03,47.06,3233.0,28.3028,28.3209,28.2968,28.3148,3233.0
2016-08-18 13:30:00,47.06,47.07,47.05,47.07,4241.0,28.3148,28.3209,28.3088,28.3209,4241.0
2016-08-18 14:00:00,47.07,47.07,47.03,47.05,7597.0,28.3209,28.3209,28.2968,28.3088,7597.0
2016-08-18 14:30:00,47.04,47.07,47.04,47.06,2192.0,28.3028,28.3209,28.3028,28.3148,2192.0
2016-08-18 15:00:00,47.07,47.07,47.04,47.05,1585.0,28.3209,28.3209,28.3028,28.3088,1585.0
2016-08-18 15:30:00,47.07,47.08,47.05,47.08,11525.0,28.3209,28.3269,28.3088,28.3269,11525.0
2016-08-19 09:30:00,47.02,47.13,46.98,46.99,6882.0,28.2908,28.357,28.2667,28.2727,6882.0
2016-08-19 10:00:00,47.0,47.01,46.96,47.01,722.0,28.2787,28.2848,28.2547,28.2848,722.0
2016-08-19 10:30:00,47.0,47.01,46.99,47.0,1338.0,28.2787,28.2848,28.2727,28.2787,1338.0
2016-08-19 11:00:00,47.01,47.01,46.99,47.01,1012.0,28.2848,28.2848,28.2727,28.2848,1012.0
2016-08-19 11:30:00,47.0,47.01,46.99,47.0,41504.0,28.2787,28.2848,28.2727,28.2787,41504.0
2016-08-19 12:00:00,47.0,47.02,47.0,47.01,2203.0,28.2787,28.2908,28.2787,28.2848,2203.0
2016-08-19 12:30:00,47.0,47.02,47.0,47.0,2163.0,28.2787,28.2908,28.2787,28.2787,2163.0
2016-08-19 13:00:00,47.0,47.0,46.98,46.99,231.0,28.2787,28.2787,28.2667,28.2727,231.0
2016-08-19 13:30:00,46.99,47.0,46.99,46.99,503.0,28.2727,28.2787,28.2727,28.2727,503.0
2016-08-19 14:00:00,46.98,47.01,46.98,47.01,1496.0,28.2667,28.2848,28.2667,28.2848,1496.0
2016-08-19 14:30:00,47.02,47.03,47.01,47.02,6843.0,28.2908,28.2968,28.2848,28.2908,6843.0
2016-08-19 15:00:00,47.02,47.03,47.02,47.03,1300.0,28.2908,28.2968,28.2908,28.2968,1300.0
2016-08-19 15:30:00,47.03,47.03,47.01,47.02,3876.0,28.2968,28.2968,28.2848,28.2908,3876.0
2016-08-22 09:30:00,47.02,47.02,46.92,46.94,6870.0,28.2908,28.2908,28.2306,28.2426,6870.0
2016-08-22 10:00:00,46.94,46.97,46.94,46.95,2300.0,28.2426,28.2607,28.2426,28.2487,2300.0
2016-08-22 10:30:00,46.99,47.02,46.97,47.01,2218.0,28.2727,28.2908,28.2607,28.2848,2218.0
2016-08-22 11:00:00,47.01,47.01,46.94,46.98,6838.0,28.2848,28.2848,28.2426,28.2667,6838.0
2016-08-22 11:30:00,46.96,47.0,46.96,46.97,50471.0,28.2547,28.2787,28.2547,28.2607,50471.0
2016-08-22 12:00:00,46.95,47.01,46.95,47.0,6287.0,28.2487,28.2848,28.2487,28.2787,6287.0
2016-08-22 12:30:00,47.0,47.02,47.0,47.01,5898.0,28.2787,28.2908,28.2787,28.2848,5898.0
2016-08-22 13:00:00,47.01,47.01,46.98,46.98,2448.0,28.2848,28.2848,28.2667,28.2667,2448.0
2016-08-22 13:30:00,46.99,47.02,46.99,47.01,2060.0,28.2727,28.2908,28.2727,28.2848,2060.0
2016-08-22 14:00:00,47.01,47.02,47.0,47.0,1391.0,28.2848,28.2908,28.2787,28.2787,1391.0
2016-08-22 14:30:00,46.98,46.99,46.97,46.98,2228.0,28.2667,28.2727,28.2607,28.2667,2228.0
2016-08-22 15:00:00,46.98,47.0,46.98,46.99,7903.0,28.2667,28.2787,28.2667,28.2727,7903.0
2016-08-22 15:30:00,47.0,47.0,46.98,46.98,1934.0,28.2787,28.2787,28.2667,28.2667,1934.0
2016-08-23 09:30:00,46.98,47.02,46.98,47.01,3015.0,28.2667,28.2908,28.2667,28.2848,3015.0
2016-08-23 10:00:00,47.05,47.05,47.02,47.05,3587.0,28.3088,28.3088,28.2908,28.3088,3587.0
2016-08-23 10:30:00,47.06,47.06,47.04,47.06,703.0,28.3148,28.3148,28.3028,28.3148,703.0
2016-08-23 11:00:00,47.1,47.14,47.08,47.08,4800.0,28.3389,28.363,28.3269,28.3269,4800.0
2016-08-23 11:30:00,47.09,47.1,47.06,47.06,69539.0,28.3329,28.3389,28.3148,28.3148,69539.0
2016-08-23 12:00:00,47.06,47.08,47.03,47.05,13600.0,28.3148,28.3269,28.2968,28.3088,13600.0
2016-08-23 12:30:00,47.05,47.07,47.05,47.05,7229.0,28.3088,28.3209,28.3088,28.3088,7229.0
2016-08-23 13:00:00,47.06,47.07,47.05,47.06,19940.0,28.3148,28.3209,28.3088,28.3148,19940.0
2016-08-23 13:30:00,47.06,47.07,47.05,47.06,7939.0,28.3148,28.3209,28.3088,28.3148,7939.0
2016-08-23 14:00:00,47.05,47.05,47.05,47.05,1200.0,28.3088,28.3088,28.3088,28.3088,1200.0
2016-08-23 14:30:00,47.06,47.08,47.05,47.06,1761.0,28.3148,28.3269,28.3088,28.3148,1761.0
2016-08-23 15:00:00,47.06,47.06,47.05,47.05,1550.0,28.3148,28.3148,28.3088,28.3088,1550.0
2016-08-23 15:30:00,47.05,47.05,47.04,47.05,6904.0,28.3088,28.3088,28.3028,28.3088,6904.0
2016-08-24 09:30:00,47.11,47.11,47.05,47.05,4063.0,28.3449,28.3449,28.3088,28.3088,4063.0
2016-08-24 10:00:00,47.05,47.07,47.05,47.07,1502.0,28.3088,28.3209,28.3088,28.3209,1502.0
2016-08-24 10:30:00,47.07,47.07,47.0,47.0,22598.0,28.3209,28.3209,28.2787,28.2787,22598.0
2016-08-24 11:00:00,47.02,47.04,47.01,47.03,35527.0,28.2908,28.3028,28.2848,28.2968,35527.0
2016-08-24 11:30:00,47.02,47.03,47.01,47.02,9408.0,28.2908,28.2968,28.2848,28.2908,9408.0
2016-08-24 12:00:00,47.0,47.02,47.0,47.0,55193.0,28.2787,28.2908,28.2787,28.2787,55193.0
2016-08-24 12:30:00,47.0,47.02,47.0,47.02,11969.0,28.2787,28.2908,28.2787,28.2908,11969.0
2016-08-24 13:00:00,47.02,47.03,47.01,47.03,4000.0,28.2908,28.2968,28.2848,28.2968,4000.0
2016-08-24 13:30:00,47.02,47.03,47.02,47.02,3862.0,28.2908,28.2968,28.2908,28.2908,3862.0
2016-08-24 14:00:00,47.01,47.02,46.99,47.01,6423.0,28.2848,28.2908,28.2727,28.2848,6423.0
2016-08-24 14:30:00,47.01,47.01,47.0,47.01,3593.0,28.2848,28.2848,28.2787,28.2848,3593.0
2016-08-24 15:00:00,47.02,47.03,47.0,47.02,13485.0,28.2908,28.2968,28.2787,28.2908,13485.0
2016-08-24 15:30:00,47.02,47.02,46.99,47.01,5928.0,28.2908,28.2908,28.2727,28.2848,5928.0
2016-08-25 09:30:00,47.07,47.07,47.0,47.04,8736.0,28.3209,28.3209,28.2787,28.3028,8736.0
2016-08-25 10:00:00,47.03,47.07,47.03,47.04,52791.0,28.2968,28.3209,28.2968,28.3028,52791.0
2016-08-25 10:30:00,47.01,47.04,47.01,47.04,13300.0,28.2848,28.3028,28.2848,28.3028,13300.0
2016-08-25 11:00:00,47.03,47.07,47.03,47.04,6136.0,28.2968,28.3209,28.2968,28.3028,6136.0
2016-08-25 11:30:00,47.06,47.07,47.04,47.05,41394.0,28.3148,28.3209,28.3028,28.3088,41394.0
2016-08-25 12:00:00,47.04,47.06,47.04,47.05,2746.0,28.3028,28.3148,28.3028,28.3088,2746.0
2016-08-25 12:30:00,47.05,47.06,47.05,47.05,4177.0,28.3088,28.3148,28.3088,28.3088,4177.0
2016-08-25 13:00:00,47.05,47.06,47.05,47.06,794.0,28.3088,28.3148,28.3088,28.3148,794.0
2016-08-25 13:30:00,47.06,47.06,47.02,47.03,11925.0,28.3148,28.3148,28.2908,28.2968,11925.0
2016-08-25 14:00:00,47.04,47.05,47.03,47.05,14690.0,28.3028,28.3088,28.2968,28.3088,14690.0
2016-08-25 14:30:00,47.05,47.05,47.04,47.05,112.0,28.3088,28.3088,28.3028,28.3088,112.0
2016-08-25 15:00:00,47.03,47.06,47.03,47.06,1589.0,28.2968,28.3148,28.2968,28.3148,1589.0
2016-08-25 15:30:00,47.06,47.07,47.05,47.06,4240.0,28.3148,28.3209,28.3088,28.3148,4240.0
2016-08-26 09:30:00,47.09,47.09,47.07,47.09,3206.0,28.3329,28.3329,28.3209,28.3329,3206.0
2016-08-26 10:00:00,47.05,47.11,47.05,47.11,800.0,28.3088,28.3449,28.3088,28.3449,800.0
2016-08-26 10:30:00,47.13,47.14,47.12,47.13,1176.0,28.357,28.363,28.3509,28.357,1176.0
2016-08-26 11:00:00,47.11,47.13,47.11,47.12,578.0,28.3449,28.357,28.3449,28.3509,578.0
2016-08-26 11:30:00,47.13,47.14,47.1,47.1,15672.0,28.357,28.363,28.3389,28.3389,15672.0
2016-08-26 12:00:00,47.11,47.11,47.02,47.02,46926.0,28.3449,28.3449,28.2908,28.2908,46926.0
2016-08-26 12:30:00,47.01,47.04,47.01,47.03,8522.0,28.2848,28.3028,28.2848,28.2968,8522.0
2016-08-26 13:00:00,47.03,47.04,47.03,47.03,3691.0,28.2968,28.3028,28.2968,28.2968,3691.0
2016-08-26 13:30:00,47.03,47.03,47.0,47.01,2998.0,28.2968,28.2968,28.2787,28.2848,2998.0
2016-08-26 14:00:00,47.01,47.01,46.98,46.98,13960.0,28.2848,28.2848,28.2667,28.2667,13960.0
2016-08-26 14:30:00,46.99,47.0,46.99,47.0,618.0,28.2727,28.2787,28.2727,28.2787,618.0
2016-08-26 15:00:00,47.0,47.02,47.0,47.02,1389.0,28.2787,28.2908,28.2787,28.2908,1389.0
2016-08-26 15:30:00,47.06,47.08,47.02,47.05,14972.0,28.3148,28.3269,28.2908,28.3088,14972.0
2016-08-29 09:30:00,46.96,47.12,46.96,47.12,18337.0,28.2547,28.3509,28.2547,28.3509,18337.0
2016-08-29 10:00:00,47.1,47.1,47.09,47.09,1500.0,28.3389,28.3389,28.3329,28.3329,1500.0
2016-08-29 10:30:00,47.1,47.13,47.1,47.13,4002.0,28.3389,28.357,28.3389,28.357,4002.0
2016-08-29 11:00:00,47.12,47.13,47.12,47.13,200.0,28.3509,28.357,28.3509,28.357,200.0
2016-08-29 11:30:00,47.13,47.19,47.13,47.15,46857.0,28.357,28.3931,28.357,28.369,46857.0
2016-08-29 12:00:00,47.14,47.16,47.14,47.14,732.0,28.363,28.375,28.363,28.363,732.0
2016-08-29 12:30:00,47.15,47.18,47.14,47.16,3485.0,28.369,28.387,28.363,28.375,3485.0
2016-08-29 13:00:00,47.16,47.2,47.13,47.2,3634.0,28.375,28.3991,28.357,28.3991,3634.0
2016-08-29 13:30:00,47.19,47.2,47.17,47.19,11069.0,28.3931,28.3991,28.381,28.3931,11069.0
2016-08-29 14:00:00,47.16,47.19,47.16,47.18,934.0,28.375,28.3931,28.375,28.387,934.0
2016-08-29 14:30:00,47.16,47.18,47.16,47.17,1269.0,28.375,28.387,28.375,28.381,1269.0
2016-08-29 15:00:00,47.15,47.18,47.15,47.16,4947.0,28.369,28.387,28.369,28.375,4947.0
2016-08-29 15:30:00,47.16,47.18,47.15,47.18,1677.0,28.375,28.387,28.369,28.387,1677.0
2016-08-30 09:30:00,47.12,47.17,47.12,47.16,28889.0,28.3509,28.381,28.3509,28.375,28889.0
2016-08-30 10:00:00,47.15,47.18,47.12,47.12,1847.0,28.369,28.387,28.3509,28.3509,1847.0
2016-08-30 10:30:00,47.12,47.13,47.12,47.13,337.0,28.3509,28.357,28.3509,28.357,337.0
2016-08-30 11:00:00,47.14,47.14,47.12,47.13,595.0,28.363,28.363,28.3509,28.357,595.0
2016-08-30 11:30:00,47.12,47.12,47.12,47.12,100.0,28.3509,28.3509,28.3509,28.3509,100.0
2016-08-30 12:00:00,47.12,47.18,47.12,47.16,53419.0,28.3509,28.387,28.3509,28.375,53419.0
2016-08-30 12:30:00,47.16,47.19,47.16,47.16,2548.0,28.375,28.3931,28.375,28.375,2548.0
2016-08-30 13:00:00,47.19,47.2,47.16,47.19,1014.0,28.3931,28.3991,28.375,28.3931,1014.0
2016-08-30 13:30:00,47.19,47.2,47.17,47.18,3444.0,28.3931,28.3991,28.381,28.387,3444.0
2016-08-30 14:00:00,47.18,47.18,47.14,47.17,5461.0,28.387,28.387,28.363,28.381,5461.0
2016-08-30 14:30:00,47.14,47.17,47.14,47.14,900.0,28.363,28.381,28.363,28.363,900.0
2016-08-30 15:00:00,47.16,47.17,47.15,47.17,3559.0,28.375,28.381,28.369,28.381,3559.0
2016-08-30 15:30:00,47.17,47.19,47.16,47.17,13355.0,28.381,28.3931,28.375,28.381,13355.0
2016-08-31 09:30:00,47.17,47.19,47.11,47.19,4984.0,28.381,28.3931,28.3449,28.3931,4984.0
2016-08-31 10:00:00,47.16,47.17,47.15,47.16,2623.0,28.375,28.381,28.369,28.375,2623.0
2016-08-31 10:30:00,47.14,47.15,47.14,47.14,305.0,28.363,28.369,28.363,28.363,305.0
2016-08-31 11:00:00,47.13,47.14,47.12,47.13,2573.0,28.357,28.363,28.3509,28.357,2573.0
2016-08-31 11:30:00,47.13,47.14,47.11,47.11,54296.0,28.357,28.363,28.3449,28.3449,54296.0
2016-08-31 12:00:00,47.1,47.12,47.1,47.11,2614.0,28.3389,28.3509,28.3389,28.3449,2614.0
2016-08-31 12:30:00,47.11,47.12,47.08,47.09,2567.0,28.3449,28.3509,28.3269,28.3329,2567.0
2016-08-31 13:00:00,47.1,47.12,47.1,47.12,355.0,28.3389,28.3509,28.3389,28.3509,355.0
2016-08-31 13:30:00,47.11,47.12,47.08,47.09,10266.0,28.3449,28.3509,28.3269,28.3329,10266.0
2016-08-31 14:00:00,47.09,47.1,47.09,47.09,439.0,28.3329,28.3389,28.3329,28.3329,439.0
2016-08-31 14:30:00,47.1,47.12,47.09,47.11,1886.0,28.3389,28.3509,28.3329,28.3449,1886.0
2016-08-31 15:00:00,47.09,47.12,47.09,47.12,2960.0,28.3329,28.3509,28.3329,28.3509,2960.0
2016-08-31 15:30:00,47.12,47.13,47.1,47.12,5611.0,28.3509,28.357,28.3389,28.3509,5611.0
2016-09-01 09:30:00,46.92,47.0,46.87,46.87,25957.0,28.3708,28.4191,28.3405,28.3405,25957.0
2016-09-01 10:00:00,46.88,46.91,46.86,46.87,10839.0,28.3466,28.3647,28.3345,28.3405,10839.0
2016-09-01 10:30:00,46.85,46.87,46.84,46.87,1756.0,28.3284,28.3405,28.3224,28.3405,1756.0
2016-09-01 11:00:00,46.84,46.87,46.82,46.85,5406.0,28.3224,28.3405,28.3103,28.3284,5406.0
2016-09-01 11:30:00,46.87,46.87,46.85,46.85,2928.0,28.3405,28.3405,28.3284,28.3284,2928.0
2016-09-01 12:00:00,46.85,46.91,46.85,46.89,105713.0,28.3284,28.3647,28.3284,28.3526,105713.0
2016-09-01 12:30:00,46.89,46.91,46.88,46.88,1683.0,28.3526,28.3647,28.3466,28.3466,1683.0
2016-09-01 13:00:00,46.89,46.93,46.88,46.92,3802.0,28.3526,28.3768,28.3466,28.3708,3802.0
2016-09-01 13:30:00,46.92,46.94,46.9,46.93,1433.0,28.3708,28.3829,28.3587,28.3768,1433.0
2016-09-01 14:00:00,46.91,46.91,46.88,46.9,2688.0,28.3647,28.3647,28.3466,28.3587,2688.0
2016-09-01 14:30:00,46.9,46.91,46.89,46.91,1896.0,28.3587,28.3647,28.3526,28.3647,1896.0
2016-09-01 15:00:00,46.89,46.89,46.86,46.87,10634.0,28.3526,28.3526,28.3345,28.3405,10634.0
2016-09-01 15:30:00,46.86,46.92,46.86,46.9,2701.0,28.3345,28.3708,28.3345,28.3587,2701.0
2016-09-02 09:30:00,47.02,47.06,47.02,47.06,3946.0,28.4312,28.4554,28.4312,28.4554,3946.0
2016-09-02 10:00:00,47.06,47.06,47.02,47.03,672.0,28.4554,28.4554,28.4312,28.4373,672.0
2016-09-02 10:30:00,47.03,47.04,47.01,47.02,1348.0,28.4373,28.4433,28.4252,28.4312,1348.0
2016-09-02 11:00:00,47.03,47.05,47.02,47.02,41679.0,28.4373,28.4494,28.4312,28.4312,41679.0
2016-09-02 11:30:00,47.03,47.03,47.02,47.03,271.0,28.4373,28.4373,28.4312,28.4373,271.0
2016-09-02 12:00:00,47.02,47.02,46.97,46.97,2328.0,28.4312,28.4312,28.401,28.401,2328.0
2016-09-02 12:30:00,46.99,47.0,46.97,46.98,51531.0,28.4131,28.4191,28.401,28.407,51531.0
2016-09-02 13:00:00,47.01,47.01,46.99,47.01,1731.0,28.4252,28.4252,28.4131,28.4252,1731.0
2016-09-02 13:30:00,46.99,47.01,46.98,47.0,1989.0,28.4131,28.4252,28.407,28.4191,1989.0
2016-09-02 14:00:00,47.01,47.03,47.0,47.01,8284.0,28.4252,28.4373,28.4191,28.4252,8284.0
2016-09-02 14:30:00,47.0,47.02,47.0,47.02,2342.0,28.4191,28.4312,28.4191,28.4312,2342.0
2016-09-02 15:00:00,47.02,47.02,47.01,47.01,1554.0,28.4312,28.4312,28.4252,28.4252,1554.0
2016-09-02 15:30:00,47.04,47.05,47.02,47.04,3709.0,28.4433,28.4494,28.4312,28.4433,3709.0
2016-09-06 09:30:00,47.03,47.06,46.97,47.0,30121.0,28.4373,28.4554,28.401,28.4191,30121.0
2016-09-06 10:00:00,47.06,47.06,47.0,47.01,8945.0,28.4554,28.4554,28.4191,28.4252,8945.0
2016-09-06 10:30:00,47.04,47.04,47.03,47.03,845.0,28.4433,28.4433,28.4373,28.4373,845.0
2016-09-06 11:00:00,47.04,47.04,47.02,47.02,1540.0,28.4433,28.4433,28.4312,28.4312,1540.0
2016-09-06 11:30:00,47.04,47.06,47.03,47.05,54394.0,28.4433,28.4554,28.4373,28.4494,54394.0
2016-09-06 12:00:00,47.05,47.06,47.03,47.04,1650.0,28.4494,28.4554,28.4373,28.4433,1650.0
2016-09-06 12:30:00,47.05,47.05,47.03,47.04,3450.0,28.4494,28.4494,28.4373,28.4433,3450.0
2016-09-06 13:00:00,47.04,47.05,47.03,47.05,3044.0,28.4433,28.4494,28.4373,28.4494,3044.0
2016-09-06 13:30:00,47.04,47.06,47.04,47.06,8350.0,28.4433,28.4554,28.4433,28.4554,8350.0
2016-09-06 14:00:00,47.06,47.06,47.04,47.05,14941.0,28.4554,28.4554,28.4433,28.4494,14941.0
2016-09-06 14:30:00,47.05,47.06,47.04,47.05,6399.0,28.4494,28.4554,28.4433,28.4494,6399.0
2016-09-06 15:00:00,47.06,47.06,47.03,47.05,8212.0,28.4554,28.4554,28.4373,28.4494,8212.0
2016-09-06 15:30:00,47.05,47.07,47.04,47.05,3488.0,28.4494,28.4615,28.4433,28.4494,3488.0
2016-09-07 09:30:00,47.07,47.08,47.05,47.05,17105.0,28.4615,28.4675,28.4494,28.4494,17105.0
2016-09-07 10:00:00,47.06,47.06,47.05,47.05,7206.0,28.4554,28.4554,28.4494,28.4494,7206.0
2016-09-07 10:30:00,47.06,47.06,47.02,47.04,10036.0,28.4554,28.4554,28.4312,28.4433,10036.0
2016-09-07 11:00:00,47.01,47.04,47.01,47.03,731.0,28.4252,28.4433,28.4252,28.4373,731.0
2016-09-07 11:30:00,47.04,47.04,47.01,47.02,1018.0,28.4433,28.4433,28.4252,28.4312,1018.0
2016-09-07 12:00:00,47.04,47.04,47.01,47.03,4636.0,28.4433,28.4433,28.4252,28.4373,4636.0
2016-09-07 12:30:00,47.02,47.03,47.0,47.03,67561.0,28.4312,28.4373,28.4191,28.4373,67561.0
2016-09-07 13:00:00,47.03,47.03,47.01,47.02,2902.0,28.4373,28.4373,28.4252,28.4312,2902.0
2016-09-07 13:30:00,47.01,47.03,47.01,47.01,27884.0,28.4252,28.4373,28.4252,28.4252,27884.0
2016-09-07 14:00:00,47.02,47.03,47.02,47.02,6731.0,28.4312,28.4373,28.4312,28.4312,6731.0
2016-09-07 14:30:00,47.02,47.03,47.02,47.03,3808.0,28.4312,28.4373,28.4312,28.4373,3808.0
2016-09-07 15:00:00,47.03,47.03,47.02,47.03,3128.0,28.4373,28.4373,28.4312,28.4373,3128.0
2016-09-07 15:30:00,47.03,47.03,47.02,47.03,3982.0,28.4373,28.4373,28.4312,28.4373,3982.0
2016-09-08 09:30:00,47.07,47.07,47.01,47.03,12619.0,28.4615,28.4615,28.4252,28.4373,12619.0
2016-09-08 10:00:00,47.03,47.04,47.0,47.0,5008.0,28.4373,28.4433,28.4191,28.4191,5008.0
2016-09-08 10:30:00,47.03,47.03,46.99,47.02,44134.0,28.4373,28.4373,28.4131,28.4312,44134.0
2016-09-08 11:00:00,47.02,47.07,47.02,47.06,94859.0,28.4312,28.4615,28.4312,28.4554,94859.0
2016-09-08 11:30:00,47.05,47.05,47.04,47.04,11300.0,28.4494,28.4494,28.4433,28.4433,11300.0
2016-09-08 12:00:00,47.04,47.05,47.03,47.04,1712.0,28.4433,28.4494,28.4373,28.4433,1712.0
2016-09-08 12:30:00,47.04,47.05,47.03,47.05,5451.0,28.4433,28.4494,28.4373,28.4494,5451.0
2016-09-08 13:00:00,47.04,47.05,47.02,47.05,3769.0,28.4433,28.4494,28.4312,28.4494,3769.0
2016-09-08 13:30:00,47.05,47.05,47.02,47.05,8891.0,28.4494,28.4494,28.4312,28.4494,8891.0
2016-09-08 14:00:00,47.03,47.05,47.03,47.04,9889.0,28.4373,28.4494,28.4373,28.4433,9889.0
2016-09-08 14:30:00,47.05,47.05,47.03,47.05,14266.0,28.4494,28.4494,28.4373,28.4494,14266.0
2016-09-08 15:00:00,47.04,47.05,47.03,47.03,14740.0,28.4433,28.4494,28.4373,28.4373,14740.0
2016-09-08 15:30:00,47.03,47.03,47.02,47.02,15639.0,28.4373,28.4373,28.4312,28.4312,15639.0
2016-09-09 09:30:00,46.98,46.98,46.91,46.94,191814.0,28.407,28.407,28.3647,28.3829,191814.0
2016-09-09 10:00:00,46.94,46.94,46.91,46.91,33361.0,28.3829,28.3829,28.3647,28.3647,33361.0
2016-09-09 10:30:00,46.92,46.92,46.88,46.9,50756.0,28.3708,28.3708,28.3466,28.3587,50756.0
2016-09-09 11:00:00,46.91,46.92,46.88,46.91,34125.0,28.3647,28.3708,28.3466,28.3647,34125.0
2016-09-09 11:30:00,46.91,46.91,46.9,46.9,3438.0,28.3647,28.3647,28.3587,28.3587,3438.0
2016-09-09 12:00:00,46.9,46.91,46.84,46.84,63590.0,28.3587,28.3647,28.3224,28.3224,63590.0
2016-09-09 12:30:00,46.83,46.86,46.83,46.86,41013.0,28.3163,28.3345,28.3163,28.3345,41013.0
2016-09-09 13:00:00,46.86,46.86,46.84,46.84,3836.0,28.3345,28.3345,28.3224,28.3224,3836.0
2016-09-09 13:30:00,46.84,46.85,46.8,46.8,30567.0,28.3224,28.3284,28.2982,28.2982,30567.0
2016-09-09 14:00:00,46.8,46.81,46.79,46.81,55369.0,28.2982,28.3043,28.2922,28.3043,55369.0
2016-09-09 14:30:00,46.8,46.81,46.79,46.79,4320.0,28.2982,28.3043,28.2922,28.2922,4320.0
2016-09-09 15:00:00,46.8,46.8,46.76,46.77,6534.0,28.2982,28.2982,28.274,28.2801,6534.0
2016-09-09 15:30:00,46.78,46.78,46.69,46.7,94675.0,28.2861,28.2861,28.2317,28.2377,94675.0
2016-09-12 09:30:00,46.72,46.73,46.67,46.71,36223.0,28.2498,28.2559,28.2196,28.2438,36223.0
2016-09-12 10:00:00,46.71,46.72,46.69,46.72,544.0,28.2438,28.2498,28.2317,28.2498,544.0
2016-09-12 10:30:00,46.73,46.73,46.7,46.71,410.0,28.2559,28.2559,28.2377,28.2438,410.0
2016-09-12 11:00:00,46.73,46.73,46.71,46.71,11953.0,28.2559,28.2559,28.2438,28.2438,11953.0
2016-09-12 11:30:00,46.71,46.79,46.71,46.76,60057.0,28.2438,28.2922,28.2438,28.274,60057.0
2016-09-12 12:00:00,46.76,46.77,46.72,46.72,9594.0,28.274,28.2801,28.2498,28.2498,9594.0
2016-09-12 12:30:00,46.72,46.76,46.72,46.74,2013.0,28.2498,28.274,28.2498,28.2619,2013.0
2016-09-12 13:00:00,46.76,46.8,46.75,46.75,57283.0,28.274,28.2982,28.268,28.268,57283.0
2016-09-12 13:30:00,46.75,46.77,46.73,46.77,14950.0,28.268,28.2801,28.2559,28.2801,14950.0
2016-09-12 14:00:00,46.79,46.81,46.79,46.81,39333.0,28.2922,28.3043,28.2922,28.3043,39333.0
2016-09-12 14:30:00,46.78,46.89,46.78,46.87,361169.0,28.2861,28.3526,28.2861,28.3405,361169.0
2016-09-12 15:00:00,46.86,46.89,46.83,46.84,2625.0,28.3345,28.3526,28.3163,28.3224,2625.0
2016-09-12 15:30:00,46.85,46.86,46.82,46.83,13179.0,28.3284,28.3345,28.3103,28.3163,13179.0
2016-09-13 09:30:00,46.76,46.77,46.7,46.75,26771.0,28.274,28.2801,28.2377,28.268,26771.0
2016-09-13 10:00:00,46.73,46.73,46.69,46.71,1524.0,28.2559,28.2559,28.2317,28.2438,1524.0
2016-09-13 10:30:00,46.69,46.71,46.68,46.7,3197.0,28.2317,28.2438,28.2256,28.2377,3197.0
2016-09-13 11:00:00,46.67,46.68,46.63,46.63,4245.0,28.2196,28.2256,28.1954,28.1954,4245.0
2016-09-13 11:30:00,46.67,46.67,46.64,46.64,700.0,28.2196,28.2196,28.2015,28.2015,700.0
2016-09-13 12:00:00,46.65,46.67,46.64,46.64,7758.0,28.2075,28.2196,28.2015,28.2015,7758.0
2016-09-13 12:30:00,46.63,46.64,46.63,46.63,58384.0,28.1954,28.2015,28.1954,28.1954,58384.0
2016-09-13 13:00:00,46.63,46.64,46.61,46.64,35371.0,28.1954,28.2015,28.1833,28.2015,35371.0
2016-09-13 13:30:00,46.66,46.66,46.63,46.65,22278.0,28.2136,28.2136,28.1954,28.2075,22278.0
2016-09-13 14:00:00,46.61,46.63,46.6,46.62,17071.0,28.1833,28.1954,28.1773,28.1894,17071.0
2016-09-13 14:30:00,46.61,46.65,46.59,46.62,257201.0,28.1833,28.2075,28.1712,28.1894,257201.0
2016-09-13 15:00:00,46.62,46.64,46.61,46.64,34687.0,28.1894,28.2015,28.1833,28.2015,34687.0
2016-09-13 15:30:00,46.64,46.64,46.62,46.63,2889.0,28.2015,28.2015,28.1894,28.1954,2889.0
2016-09-14 09:30:00,46.66,46.66,46.62,46.62,2929.0,28.2136,28.2136,28.1894,28.1894,2929.0
2016-09-14 10:00:00,46.67,46.7,46.66,46.69,10200.0,28.2196,28.2377,28.2136,28.2317,10200.0
2016-09-14 10:30:00,46.7,46.73,46.57,46.67,42794.0,28.2377,28.2559,28.1591,28.2196,42794.0
2016-09-14 11:00:00,46.67,46.7,46.64,46.67,5665.0,28.2196,28.2377,28.2015,28.2196,5665.0
2016-09-14 11:30:00,46.65,46.67,46.65,46.66,48055.0,28.2075,28.2196,28.2075,28.2136,48055.0
2016-09-14 12:00:00,46.66,46.67,46.66,46.66,1915.0,28.2136,28.2196,28.2136,28.2136,1915.0
2016-09-14 12:30:00,46.66,46.68,46.65,46.65,1648.0,28.2136,28.2256,28.2075,28.2075,1648.0
2016-09-14 13:00:00,46.66,46.66,46.64,46.64,931.0,28.2136,28.2136,28.2015,28.2015,931.0
2016-09-14 13:30:00,46.65,46.65,46.63,46.65,1640.0,28.2075,28.2075,28.1954,28.2075,1640.0
2016-09-14 14:00:00,46.65,46.65,46.61,46.62,1234.0,28.2075,28.2075,28.1833,28.1894,1234.0
2016-09-14 14:30:00,46.63,46.65,46.61,46.64,3455.0,28.1954,28.2075,28.1833,28.2015,3455.0
2016-09-14 15:00:00,46.61,46.63,46.58,46.58,1400.0,28.1833,28.1954,28.1652,28.1652,1400.0
2016-09-14 15:30:00,46.58,46.62,46.58,46.61,4583.0,28.1652,28.1894,28.1652,28.1833,4583.0
2016-09-15 09:30:00,46.54,46.69,46.54,46.69,31914.0,28.141,28.2317,28.141,28.2317,31914.0
2016-09-15 10:00:00,46.65,46.74,46.65,46.74,39810.0,28.2075,28.2619,28.2075,28.2619,39810.0
2016-09-15 10:30:00,46.74,46.76,46.72,46.76,9380.0,28.2619,28.274,28.2498,28.274,9380.0
2016-09-15 11:00:00,46.75,46.75,46.73,46.75,2766.0,28.268,28.268,28.2559,28.268,2766.0
2016-09-15 11:30:00,46.75,46.79,46.74,46.76,98220.0,28.268,28.2922,28.2619,28.274,98220.0
2016-09-15 12:00:00,46.76,46.77,46.74,46.76,26395.0,28.274,28.2801,28.2619,28.274,26395.0
2016-09-15 12:30:00,46.76,46.76,46.72,46.72,4108.0,28.274,28.274,28.2498,28.2498,4108.0
2016-09-15 13:00:00,46.75,46.75,46.72,46.72,384777.0,28.268,28.268,28.2498,28.2498,384777.0
2016-09-15 13:30:00,46.72,46.77,46.72,46.77,6664.0,28.2498,28.2801,28.2498,28.2801,6664.0
2016-09-15 14:00:00,46.72,46.75,46.72,46.74,51067.0,28.2498,28.268,28.2498,28.2619,51067.0
2016-09-15 14:30:00,46.75,46.75,46.73,46.75,1323.0,28.268,28.268,28.2559,28.268,1323.0
2016-09-15 15:00:00,46.73,46.76,46.73,46.74,1425.0,28.2559,28.274,28.2559,28.2619,1425.0
2016-09-15 15:30:00,46.73,46.75,46.73,46.74,1600.0,28.2559,28.268,28.2559,28.2619,1600.0
2016-09-16 09:30:00,46.74,46.74,46.69,46.71,7474.0,28.2619,28.2619,28.2317,28.2438,7474.0
2016-09-16 10:00:00,46.69,46.69,46.66,46.66,4805.0,28.2317,28.2317,28.2136,28.2136,4805.0
2016-09-16 10:30:00,46.71,46.73,46.71,46.71,3100.0,28.2438,28.2559,28.2438,28.2438,3100.0
2016-09-16 11:00:00,46.69,46.7,46.68,46.7,1800.0,28.2317,28.2377,28.2256,28.2377,1800.0
2016-09-16 11:30:00,46.66,46.71,46.65,46.69,40865.0,28.2136,28.2438,28.2075,28.2317,40865.0
2016-09-16 12:00:00,46.69,46.72,46.69,46.72,3505.0,28.2317,28.2498,28.2317,28.2498,3505.0
2016-09-16 12:30:00,46.72,46.72,46.69,46.69,3950.0,28.2498,28.2498,28.2317,28.2317,3950.0
2016-09-16 13:00:00,46.7,46.71,46.68,46.69,3589.0,28.2377,28.2438,28.2256,28.2317,3589.0
2016-09-16 13:30:00,46.68,46.7,46.66,46.67,2963.0,28.2256,28.2377,28.2136,28.2196,2963.0
2016-09-16 14:00:00,46.68,46.69,46.67,46.69,1643.0,28.2256,28.2317,28.2196,28.2317,1643.0
2016-09-16 14:30:00,46.68,46.7,46.67,46.68,59375.0,28.2256,28.2377,28.2196,28.2256,59375.0
2016-09-16 15:00:00,46.68,46.7,46.67,46.68,53750.0,28.2256,28.2377,28.2196,28.2256,53750.0
2016-09-16 15:30:00,46.71,46.75,46.69,46.75,20397.0,28.2438,28.268,28.2317,28.268,20397.0
2016-09-19 09:30:00,46.75,46.8,46.75,46.8,2953.0,28.268,28.2982,28.268,28.2982,2953.0
2016-09-19 10:00:00,46.78,46.8,46.78,46.8,10000.0,28.2861,28.2982,28.2861,28.2982,10000.0
2016-09-19 10:30:00,46.8,46.81,46.79,46.8,12500.0,28.2982,28.3043,28.2922,28.2982,12500.0
2016-09-19 11:00:00,46.8,46.83,46.78,46.78,13362.0,28.2982,28.3163,28.2861,28.2861,13362.0
2016-09-19 11:30:00,46.8,46.85,46.8,46.85,936.0,28.2982,28.3284,28.2982,28.3284,936.0
2016-09-19 12:00:00,46.79,46.84,46.77,46.79,65801.0,28.2922,28.3224,28.2801,28.2922,65801.0
2016-09-19 12:30:00,46.78,46.81,46.78,46.78,1750.0,28.2861,28.3043,28.2861,28.2861,1750.0
2016-09-19 13:00:00,46.8,46.81,46.79,46.81,13145.0,28.2982,28.3043,28.2922,28.3043,13145.0
2016-09-19 13:30:00,46.8,46.8,46.8,46.8,1380.0,28.2982,28.2982,28.2982,28.2982,1380.0
2016-09-19 14:00:00,46.81,46.83,46.81,46.82,955.0,28.3043,28.3163,28.3043,28.3103,955.0
2016-09-19 14:30:00,46.84,46.84,46.81,46.83,5030.0,28.3224,28.3224,28.3043,28.3163,5030.0
2016-09-19 15:00:00,46.83,46.83,46.8,46.81,542.0,28.3163,28.3163,28.2982,28.3043,542.0
2016-09-19 15:30:00,46.8,46.82,46.8,46.8,7822.0,28.2982,28.3103,28.2982,28.2982,7822.0
2016-09-20 09:30:00,46.86,46.86,46.8,46.85,15250.0,28.3345,28.3345,28.2982,28.3284,15250.0
2016-09-20 10:00:00,46.84,46.84,46.84,46.84,100.0,28.3224,28.3224,28.3224,28.3224,100.0
2016-09-20 10:30:00,46.82,46.83,46.81,46.81,1942.0,28.3103,28.3163,28.3043,28.3043,1942.0
2016-09-20 11:00:00,46.81,46.81,46.8,46.8,300.0,28.3043,28.3043,28.2982,28.2982,300.0
2016-09-20 11:30:00,46.82,46.86,46.82,46.83,72629.0,28.3103,28.3345,28.3103,28.3163,72629.0
2016-09-20 12:00:00,46.84,46.85,46.81,46.84,42330.0,28.3224,28.3284,28.3043,28.3224,42330.0
2016-09-20 12:30:00,46.83,46.84,46.8,46.81,2808.0,28.3163,28.3224,28.2982,28.3043,2808.0
2016-09-20 13:00:00,46.83,46.83,46.81,46.82,958.0,28.3163,28.3163,28.3043,28.3103,958.0
2016-09-20 13:30:00,46.83,46.83,46.83,46.83,100.0,28.3163,28.3163,28.3163,28.3163,100.0
2016-09-20 14:00:00,46.82,46.84,46.81,46.84,2021.0,28.3103,28.3224,28.3043,28.3224,2021.0
2016-09-20 14:30:00,46.83,46.83,46.82,46.83,651.0,28.3163,28.3163,28.3103,28.3163,651.0
2016-09-20 15:00:00,46.83,46.84,46.8,46.81,9805.0,28.3163,28.3224,28.2982,28.3043,9805.0
2016-09-20 15:30:00,46.81,46.83,46.78,46.78,9205.0,28.3043,28.3163,28.2861,28.2861,9205.0
2016-09-21 09:30:00,46.9,46.9,46.85,46.9,9729.0,28.3587,28.3587,28.3284,28.3587,9729.0
2016-09-21 10:00:00,46.89,46.9,46.88,46.89,1625.0,28.3526,28.3587,28.3466,28.3526,1625.0
2016-09-21 10:30:00,46.9,46.9,46.86,46.88,6902.0,28.3587,28.3587,28.3345,28.3466,6902.0
2016-09-21 11:00:00,46.87,46.88,46.85,46.87,16820.0,28.3405,28.3466,28.3284,28.3405,16820.0
2016-09-21 11:30:00,46.86,46.88,46.85,46.86,2897.0,28.3345,28.3466,28.3284,28.3345,2897.0
2016-09-21 12:00:00,46.88,46.88,46.83,46.86,54082.0,28.3466,28.3466,28.3163,28.3345,54082.0
2016-09-21 12:30:00,46.84,46.86,46.84,46.84,8298.0,28.3224,28.3345,28.3224,28.3224,8298.0
2016-09-21 13:00:00,46.87,46.87,46.85,46.87,18937.0,28.3405,28.3405,28.3284,28.3405,18937.0
2016-09-21 13:30:00,46.86,46.87,46.85,46.87,2867.0,28.3345,28.3405,28.3284,28.3405,2867.0
2016-09-21 14:00:00,46.91,46.98,46.87,46.87,24716.0,28.3647,28.407,28.3405,28.3405,24716.0
2016-09-21 14:30:00,46.93,46.98,46.92,46.97,4850.0,28.3768,28.407,28.3708,28.401,4850.0
2016-09-21 15:00:00,46.97,46.98,46.96,46.97,47478.0,28.401,28.407,28.3949,28.401,47478.0
2016-09-21 15:30:00,46.97,47.03,46.94,47.03,171084.0,28.401,28.4373,28.3829,28.4373,171084.0
2016-09-22 09:30:00,47.1,47.19,47.1,47.17,5593.0,28.4796,28.534,28.4796,28.5219,5593.0
2016-09-22 10:00:00,47.19,47.19,47.11,47.12,4966.0,28.534,28.534,28.4856,28.4917,4966.0
2016-09-22 10:30:00,47.15,47.17,47.13,47.13,3208.0,28.5098,28.5219,28.4977,28.4977,3208.0
2016-09-22 11:00:00,47.15,47.15,47.07,47.1,7588.0,28.5098,28.5098,28.4615,28.4796,7588.0
2016-09-22 11:30:00,47.1,47.11,47.09,47.11,38008.0,28.4796,28.4856,28.4736,28.4856,38008.0
2016-09-22 12:00:00,47.11,47.12,47.09,47.11,3261.0,28.4856,28.4917,28.4736,28.4856,3261.0
2016-09-22 12:30:00,47.1,47.12,47.09,47.11,1864.0,28.4796,28.4917,28.4736,28.4856,1864.0
2016-09-22 13:00:00,47.11,47.11,47.11,47.11,0.0,28.4856,28.4856,28.4856,28.4856,0.0
2016-09-22 13:30:00,47.12,47.13,47.08,47.08,1880.0,28.4917,28.4977,28.4675,28.4675,1880.0
2016-09-22 14:00:00,47.09,47.11,47.07,47.09,29232.0,28.4736,28.4856,28.4615,28.4736,29232.0
2016-09-22 14:30:00,47.1,47.11,47.07,47.09,4367.0,28.4796,28.4856,28.4615,28.4736,4367.0
2016-09-22 15:00:00,47.1,47.11,47.09,47.11,2009.0,28.4796,28.4856,28.4736,28.4856,2009.0
2016-09-22 15:30:00,47.09,47.13,47.09,47.13,3958.0,28.4736,28.4977,28.4736,28.4977,3958.0
2016-09-23 09:30:00,47.15,47.15,47.08,47.11,10636.0,28.5098,28.5098,28.4675,28.4856,10636.0
2016-09-23 10:00:00,47.1,47.14,47.1,47.14,1316.0,28.4796,28.5038,28.4796,28.5038,1316.0
2016-09-23 10:30:00,47.11,47.16,47.11,47.13,5816.0,28.4856,28.5159,28.4856,28.4977,5816.0
2016-09-23 11:00:00,47.14,47.15,47.14,47.14,11446.0,28.5038,28.5098,28.5038,28.5038,11446.0
2016-09-23 11:30:00,47.15,47.16,47.13,47.14,66313.0,28.5098,28.5159,28.4977,28.5038,66313.0
2016-09-23 12:00:00,47.14,47.15,47.11,47.15,35201.0,28.5038,28.5098,28.4856,28.5098,35201.0
2016-09-23 12:30:00,47.15,47.15,47.12,47.14,45388.0,28.5098,28.5098,28.4917,28.5038,45388.0
2016-09-23 13:00:00,47.14,47.14,47.11,47.13,19366.0,28.5038,28.5038,28.4856,28.4977,19366.0
2016-09-23 13:30:00,47.14,47.14,47.11,47.12,6445.0,28.5038,28.5038,28.4856,28.4917,6445.0
2016-09-23 14:00:00,47.13,47.14,47.12,47.14,6174.0,28.4977,28.5038,28.4917,28.5038,6174.0
2016-09-23 14:30:00,47.14,47.16,47.13,47.16,3022.0,28.5038,28.5159,28.4977,28.5159,3022.0
2016-09-23 15:00:00,47.16,47.16,47.14,47.15,4000.0,28.5159,28.5159,28.5038,28.5098,4000.0
2016-09-23 15:30:00,47.16,47.16,47.1,47.1,13282.0,28.5159,28.5159,28.4796,28.4796,13282.0
2016-09-26 09:30:00,47.09,47.09,47.05,47.08,14560.0,28.4736,28.4736,28.4494,28.4675,14560.0
2016-09-26 10:00:00,47.06,47.1,47.06,47.09,900.0,28.4554,28.4796,28.4554,28.4736,900.0
2016-09-26 10:30:00,47.1,47.11,47.09,47.11,6640.0,28.4796,28.4856,28.4736,28.4856,6640.0
2016-09-26 11:00:00,47.09,47.11,47.07,47.07,7519.0,28.4736,28.4856,28.4615,28.4615,7519.0
2016-09-26 11:30:00,47.07,47.08,47.05,47.06,22750.0,28.4615,28.4675,28.4494,28.4554,22750.0
2016-09-26 12:00:00,47.06,47.08,47.06,47.07,13461.0,28.4554,28.4675,28.4554,28.4615,13461.0
2016-09-26 12:30:00,47.07,47.08,47.04,47.05,36011.0,28.4615,28.4675,28.4433,28.4494,36011.0
2016-09-26 13:00:00,47.06,47.08,47.04,47.04,31784.0,28.4554,28.4675,28.4433,28.4433,31784.0
2016-09-26 13:30:00,47.05,47.06,47.02,47.06,24572.0,28.4494,28.4554,28.4312,28.4554,24572.0
2016-09-26 14:00:00,47.03,47.05,47.03,47.05,262.0,28.4373,28.4494,28.4373,28.4494,262.0
2016-09-26 14:30:00,47.03,47.04,47.0,47.0,1220.0,28.4373,28.4433,28.4191,28.4191,1220.0
2016-09-26 15:00:00,47.03,47.03,46.99,47.0,1946.0,28.4373,28.4373,28.4131,28.4191,1946.0
2016-09-26 15:30:00,47.0,47.02,46.99,47.0,18503.0,28.4191,28.4312,28.4131,28.4191,18503.0
2016-09-27 09:30:00,47.02,47.03,46.94,46.99,19093.0,28.4312,28.4373,28.3829,28.4131,19093.0
2016-09-27 10:00:00,46.99,47.04,46.99,47.0,21225.0,28.4131,28.4433,28.4131,28.4191,21225.0
2016-09-27 10:30:00,47.0,47.0,46.97,46.97,401.0,28.4191,28.4191,28.401,28.401,401.0
2016-09-27 11:00:00,46.97,47.0,46.97,46.97,749.0,28.401,28.4191,28.401,28.401,749.0
2016-09-27 11:30:00,47.0,47.01,46.99,47.01,3011.0,28.4191,28.4252,28.4131,28.4252,3011.0
2016-09-27 12:00:00,47.03,47.04,47.01,47.02,59738.0,28.4373,28.4433,28.4252,28.4312,59738.0
2016-09-27 12:30:00,47.02,47.05,47.02,47.05,6762.0,28.4312,28.4494,28.4312,28.4494,6762.0
2016-09-27 13:00:00,47.05,47.07,47.04,47.06,2488.0,28.4494,28.4615,28.4433,28.4554,2488.0
2016-09-27 13:30:00,47.06,47.06,47.05,47.06,2173.0,28.4554,28.4554,28.4494,28.4554,2173.0
2016-09-27 14:00:00,47.04,47.07,47.03,47.07,3245.0,28.4433,28.4615,28.4373,28.4615,3245.0
2016-09-27 14:30:00,47.06,47.07,47.05,47.06,3193.0,28.4554,28.4615,28.4494,28.4554,3193.0
2016-09-27 15:00:00,47.07,47.07,47.04,47.07,2366.0,28.4615,28.4615,28.4433,28.4615,2366.0
2016-09-27 15:30:00,47.06,47.07,47.04,47.07,1590.0,28.4554,28.4615,28.4433,28.4615,1590.0
2016-09-28 09:30:00,47.13,47.13,47.09,47.1,3122.0,28.4977,28.4977,28.4736,28.4796,3122.0
2016-09-28 10:00:00,47.12,47.13,47.09,47.11,560.0,28.4917,28.4977,28.4736,28.4856,560.0
2016-09-28 10:30:00,47.11,47.13,47.1,47.11,4041.0,28.4856,28.4977,28.4796,28.4856,4041.0
2016-09-28 11:00:00,47.1,47.1,47.07,47.08,13400.0,28.4796,28.4796,28.4615,28.4675,13400.0
2016-09-28 11:30:00,47.1,47.1,47.08,47.1,52332.0,28.4796,28.4796,28.4675,28.4796,52332.0
2016-09-28 12:00:00,47.11,47.12,47.09,47.12,19354.0,28.4856,28.4917,28.4736,28.4917,19354.0
2016-09-28 12:30:00,47.12,47.12,47.1,47.1,2713.0,28.4917,28.4917,28.4796,28.4796,2713.0
2016-09-28 13:00:00,47.11,47.13,47.11,47.13,1685.0,28.4856,28.4977,28.4856,28.4977,1685.0
2016-09-28 13:30:00,47.13,47.14,47.12,47.14,2276.0,28.4977,28.5038,28.4917,28.5038,2276.0
2016-09-28 14:00:00,47.13,47.2,47.13,47.2,95727.0,28.4977,28.5401,28.4977,28.5401,95727.0
2016-09-28 14:30:00,47.22,47.23,47.2,47.23,64073.0,28.5522,28.5582,28.5401,28.5582,64073.0
2016-09-28 15:00:00,47.24,47.25,47.23,47.24,2077.0,28.5643,28.5703,28.5582,28.5643,2077.0
2016-09-28 15:30:00,47.22,47.26,47.22,47.26,12200.0,28.5522,28.5763,28.5522,28.5763,12200.0
2016-09-29 09:30:00,47.28,47.28,47.24,47.26,8913.0,28.5884,28.5884,28.5643,28.5763,8913.0
2016-09-29 10:00:00,47.26,47.27,47.25,47.26,1454.0,28.5763,28.5824,28.5703,28.5763,1454.0
2016-09-29 10:30:00,47.26,47.27,47.23,47.24,3623.0,28.5763,28.5824,28.5582,28.5643,3623.0
2016-09-29 11:00:00,47.22,47.24,47.2,47.24,1524.0,28.5522,28.5643,28.5401,28.5643,1524.0
2016-09-29 11:30:00,47.24,47.25,47.23,47.25,11391.0,28.5643,28.5703,28.5582,28.5703,11391.0
2016-09-29 12:00:00,47.24,47.3,47.24,47.29,45473.0,28.5643,28.6005,28.5643,28.5945,45473.0
2016-09-29 12:30:00,47.28,47.3,47.17,47.19,14599.0,28.5884,28.6005,28.5219,28.534,14599.0
2016-09-29 13:00:00,47.19,47.19,47.14,47.18,11610.0,28.534,28.534,28.5038,28.528,11610.0
2016-09-29 13:30:00,47.16,47.16,47.1,47.11,17951.0,28.5159,28.5159,28.4796,28.4856,17951.0
2016-09-29 14:00:00,47.12,47.19,47.12,47.19,19525.0,28.4917,28.534,28.4917,28.534,19525.0
2016-09-29 14:30:00,47.18,47.2,47.16,47.17,11226.0,28.528,28.5401,28.5159,28.5219,11226.0
2016-09-29 15:00:00,47.17,47.18,47.13,47.16,20996.0,28.5219,28.528,28.4977,28.5159,20996.0
2016-09-29 15:30:00,47.15,47.18,47.15,47.15,34016.0,28.5098,28.528,28.5098,28.5098,34016.0
2016-09-30 09:30:00,47.11,47.23,47.11,47.23,2015.0,28.4856,28.5582,28.4856,28.5582,2015.0
2016-09-30 10:00:00,47.22,47.25,47.22,47.24,1634.0,28.5522,28.5703,28.5522,28.5643,1634.0
2016-09-30 10:30:00,47.24,47.25,47.23,47.25,2819.0,28.5643,28.5703,28.5582,28.5703,2819.0
2016-09-30 11:00:00,47.24,47.26,47.24,47.26,41647.0,28.5643,28.5763,28.5643,28.5763,41647.0
2016-09-30 11:30:00,47.26,47.27,47.23,47.24,80613.0,28.5763,28.5824,28.5582,28.5643,80613.0
2016-09-30 12:00:00,47.24,47.25,47.23,47.23,4909.0,28.5643,28.5703,28.5582,28.5582,4909.0
2016-09-30 12:30:00,47.23,47.27,47.23,47.26,7844.0,28.5582,28.5824,28.5582,28.5763,7844.0
2016-09-30 13:00:00,47.26,47.27,47.25,47.27,195226.0,28.5763,28.5824,28.5703,28.5824,195226.0
2016-09-30 13:30:00,47.29,47.29,47.28,47.29,255.0,28.5945,28.5945,28.5884,28.5945,255.0
2016-09-30 14:00:00,47.28,47.28,47.27,47.28,3225.0,28.5884,28.5884,28.5824,28.5884,3225.0
2016-09-30 14:30:00,47.27,47.28,47.27,47.28,1977.0,28.5824,28.5884,28.5824,28.5884,1977.0
2016-09-30 15:00:00,47.28,47.28,47.26,47.28,8304.0,28.5884,28.5884,28.5763,28.5884,8304.0
2016-09-30 15:30:00,47.27,47.3,47.27,47.28,16776.0,28.5824,28.6005,28.5824,28.5884,16776.0
2016-10-03 09:30:00,46.96,47.03,46.96,47.01,30741.0,28.5343,28.5768,28.5343,28.5647,30741.0
2016-10-03 10:00:00,47.03,47.05,47.02,47.05,1019.0,28.5768,28.589,28.5707,28.589,1019.0
2016-10-03 10:30:00,47.04,47.06,47.03,47.06,1080.0,28.5829,28.595,28.5768,28.595,1080.0
2016-10-03 11:00:00,47.05,47.05,47.05,47.05,300.0,28.589,28.589,28.589,28.589,300.0
2016-10-03 11:30:00,47.04,47.04,47.02,47.04,4039.0,28.5829,28.5829,28.5707,28.5829,4039.0
2016-10-03 12:00:00,47.02,47.04,47.0,47.01,58325.0,28.5707,28.5829,28.5586,28.5647,58325.0
2016-10-03 12:30:00,47.01,47.04,47.01,47.02,26046.0,28.5647,28.5829,28.5647,28.5707,26046.0
2016-10-03 13:00:00,47.04,47.05,47.02,47.04,2546.0,28.5829,28.589,28.5707,28.5829,2546.0
2016-10-03 13:30:00,47.04,47.05,47.02,47.04,6866.0,28.5829,28.589,28.5707,28.5829,6866.0
2016-10-03 14:00:00,47.06,47.07,47.02,47.02,13015.0,28.595,28.6011,28.5707,28.5707,13015.0
2016-10-03 14:30:00,47.03,47.04,47.02,47.03,4572.0,28.5768,28.5829,28.5707,28.5768,4572.0
2016-10-03 15:00:00,47.04,47.07,47.03,47.06,18323.0,28.5829,28.6011,28.5768,28.595,18323.0
2016-10-03 15:30:00,47.07,47.09,47.06,47.09,16444.0,28.6011,28.6133,28.595,28.6133,16444.0
2016-10-04 09:30:00,47.01,47.1,47.01,47.09,9627.0,28.5647,28.6194,28.5647,28.6133,9627.0
2016-10-04 10:00:00,47.1,47.11,47.05,47.08,9839.0,28.6194,28.6254,28.589,28.6072,9839.0
2016-10-04 10:30:00,47.1,47.11,47.09,47.1,4599.0,28.6194,28.6254,28.6133,28.6194,4599.0
2016-10-04 11:00:00,47.07,47.1,47.04,47.08,58374.0,28.6011,28.6194,28.5829,28.6072,58374.0
2016-10-04 11:30:00,47.09,47.11,47.07,47.08,8300.0,28.6133,28.6254,28.6011,28.6072,8300.0
2016-10-04 12:00:00,47.08,47.1,47.06,47.09,8400.0,28.6072,28.6194,28.595,28.6133,8400.0
2016-10-04 12:30:00,47.08,47.1,47.06,47.07,11989.0,28.6072,28.6194,28.595,28.6011,11989.0
2016-10-04 13:00:00,47.07,47.07,47.04,47.05,10670.0,28.6011,28.6011,28.5829,28.589,10670.0
2016-10-04 13:30:00,47.05,47.06,47.05,47.05,5301.0,28.589,28.595,28.589,28.589,5301.0
2016-10-04 14:00:00,47.05,47.08,47.04,47.06,25793.0,28.589,28.6072,28.5829,28.595,25793.0
2016-10-04 14:30:00,47.06,47.07,47.03,47.04,142201.0,28.595,28.6011,28.5768,28.5829,142201.0
2016-10-04 15:00:00,47.04,47.06,47.02,47.06,19671.0,28.5829,28.595,28.5707,28.595,19671.0
2016-10-04 15:30:00,47.06,47.09,47.04,47.07,19945.0,28.595,28.6133,28.5829,28.6011,19945.0
2016-10-05 09:30:00,47.05,47.14,47.05,47.12,6227.0,28.589,28.6437,28.589,28.6315,6227.0
2016-10-05 10:00:00,47.12,47.13,47.11,47.12,9827.0,28.6315,28.6376,28.6254,28.6315,9827.0
2016-10-05 10:30:00,47.12,47.13,47.11,47.12,14013.0,28.6315,28.6376,28.6254,28.6315,14013.0
2016-10-05 11:00:00,47.11,47.13,47.11,47.12,4449.0,28.6254,28.6376,28.6254,28.6315,4449.0
2016-10-05 11:30:00,47.11,47.13,47.11,47.11,8185.0,28.6254,28.6376,28.6254,28.6254,8185.0
2016-10-05 12:00:00,47.11,47.14,47.11,47.12,33980.0,28.6254,28.6437,28.6254,28.6315,33980.0
2016-10-05 12:30:00,47.12,47.14,47.1,47.12,11238.0,28.6315,28.6437,28.6194,28.6315,11238.0
2016-10-05 13:00:00,47.13,47.14,47.12,47.13,15246.0,28.6376,28.6437,28.6315,28.6376,15246.0
2016-10-05 13:30:00,47.13,47.15,47.11,47.13,18697.0,28.6376,28.6497,28.6254,28.6376,18697.0
2016-10-05 14:00:00,47.13,47.14,47.11,47.13,12626.0,28.6376,28.6437,28.6254,28.6376,12626.0
2016-10-05 14:30:00,47.13,47.14,47.12,47.13,13579.0,28.6376,28.6437,28.6315,28.6376,13579.0
2016-10-05 15:00:00,47.14,47.17,47.13,47.14,26687.0,28.6437,28.6619,28.6376,28.6437,26687.0
2016-10-05 15:30:00,47.13,47.15,47.12,47.15,5697.0,28.6376,28.6497,28.6315,28.6497,5697.0
2016-10-06 09:30:00,47.08,47.15,47.08,47.14,6365.0,28.6072,28.6497,28.6072,28.6437,6365.0
2016-10-06 10:00:00,47.13,47.14,47.12,47.13,908.0,28.6376,28.6437,28.6315,28.6376,908.0
2016-10-06 10:30:00,47.14,47.14,47.12,47.13,17210.0,28.6437,28.6437,28.6315,28.6376,17210.0
2016-10-06 11:00:00,47.15,47.15,47.11,47.12,6591.0,28.6497,28.6497,28.6254,28.6315,6591.0
2016-10-06 11:30:00,47.13,47.18,47.12,47.16,57262.0,28.6376,28.668,28.6315,28.6558,57262.0
2016-10-06 12:00:00,47.16,47.18,47.15,47.16,14070.0,28.6558,28.668,28.6497,28.6558,14070.0
2016-10-06 12:30:00,47.17,47.18,47.15,47.17,16911.0,28.6619,28.668,28.6497,28.6619,16911.0
2016-10-06 13:00:00,47.17,47.18,47.16,47.18,28085.0,28.6619,28.668,28.6558,28.668,28085.0
2016-10-06 13:30:00,47.17,47.17,47.16,47.17,5100.0,28.6619,28.6619,28.6558,28.6619,5100.0
2016-10-06 14:00:00,47.17,47.18,47.16,47.18,19981.0,28.6619,28.668,28.6558,28.668,19981.0
2016-10-06 14:30:00,47.17,47.18,47.17,47.17,9326.0,28.6619,28.668,28.6619,28.6619,9326.0
2016-10-06 15:00:00,47.18,47.18,47.16,47.18,5100.0,28.668,28.668,28.6558,28.668,5100.0
2016-10-06 15:30:00,47.17,47.2,47.16,47.16,7497.0,28.6619,28.6801,28.6558,28.6558,7497.0
2016-10-07 09:30:00,47.16,47.2,47.12,47.16,3672.0,28.6558,28.6801,28.6315,28.6558,3672.0
2016-10-07 10:00:00,47.19,47.2,47.16,47.17,2885.0,28.674,28.6801,28.6558,28.6619,2885.0
2016-10-07 10:30:00,47.17,47.21,47.17,47.18,4820.0,28.6619,28.6862,28.6619,28.668,4820.0
2016-10-07 11:00:00,47.18,47.21,47.16,47.18,4359.0,28.668,28.6862,28.6558,28.668,4359.0
2016-10-07 11:30:00,47.17,47.18,47.12,47.12,7325.0,28.6619,28.668,28.6315,28.6315,7325.0
2016-10-07 12:00:00,47.15,47.15,47.11,47.11,44697.0,28.6497,28.6497,28.6254,28.6254,44697.0
2016-10-07 12:30:00,47.12,47.16,47.12,47.12,3753.0,28.6315,28.6558,28.6315,28.6315,3753.0
2016-10-07 13:00:00,47.14,47.17,47.13,47.17,7156.0,28.6437,28.6619,28.6376,28.6619,7156.0
2016-10-07 13:30:00,47.18,47.19,47.17,47.19,651.0,28.668,28.674,28.6619,28.674,651.0
2016-10-07 14:00:00,47.18,47.2,47.17,47.19,2084.0,28.668,28.6801,28.6619,28.674,2084.0
2016-10-07 14:30:00,47.19,47.22,47.19,47.19,1423.0,28.674,28.6923,28.674,28.674,1423.0
2016-10-07 15:00:00,47.21,47.25,47.21,47.25,21234.0,28.6862,28.7105,28.6862,28.7105,21234.0
2016-10-07 15:30:00,47.24,47.27,47.24,47.25,26933.0,28.7044,28.7226,28.7044,28.7105,26933.0
2016-10-10 09:30:00,47.29,47.34,47.29,47.34,9268.0,28.7348,28.7652,28.7348,28.7652,9268.0
2016-10-10 10:00:00,47.32,47.36,47.31,47.35,8534.0,28.753,28.7773,28.747,28.7713,8534.0
2016-10-10 10:30:00,47.35,47.35,47.35,47.35,100.0,28.7713,28.7713,28.7713,28.7713,100.0
2016-10-10 11:00:00,47.35,47.37,47.34,47.35,16193.0,28.7713,28.7834,28.7652,28.7713,16193.0
2016-10-10 11:30:00,47.33,47.36,47.32,47.32,52735.0,28.7591,28.7773,28.753,28.753,52735.0
2016-10-10 12:00:00,47.32,47.33,47.32,47.32,2120.0,28.753,28.7591,28.753,28.753,2120.0
2016-10-10 12:30:00,47.3,47.33,47.3,47.3,941.0,28.7409,28.7591,28.7409,28.7409,941.0
2016-10-10 13:00:00,47.33,47.34,47.31,47.34,1951.0,28.7591,28.7652,28.747,28.7652,1951.0
2016-10-10 13:30:00,47.34,47.36,47.31,47.35,3406.0,28.7652,28.7773,28.747,28.7713,3406.0
2016-10-10 14:00:00,47.35,47.35,47.34,47.35,500.0,28.7713,28.7713,28.7652,28.7713,500.0
2016-10-10 14:30:00,47.32,47.36,47.32,47.34,1817.0,28.753,28.7773,28.753,28.7652,1817.0
2016-10-10 15:00:00,47.35,47.36,47.34,47.36,21181.0,28.7713,28.7773,28.7652,28.7773,21181.0
2016-10-10 15:30:00,47.36,47.36,47.33,47.34,7444.0,28.7773,28.7773,28.7591,28.7652,7444.0
2016-10-11 09:30:00,47.28,47.28,47.22,47.26,7433.0,28.7287,28.7287,28.6923,28.7166,7433.0
2016-10-11 10:00:00,47.25,47.26,47.24,47.25,2262.0,28.7105,28.7166,28.7044,28.7105,2262.0
2016-10-11 10:30:00,47.25,47.26,47.23,47.24,2916.0,28.7105,28.7166,28.6983,28.7044,2916.0
2016-10-11 11:00:00,47.21,47.22,47.2,47.21,1477.0,28.6862,28.6923,28.6801,28.6862,1477.0
2016-10-11 11:30:00,47.21,47.23,47.2,47.22,4320.0,28.6862,28.6983,28.6801,28.6923,4320.0
2016-10-11 12:00:00,47.22,47.22,47.19,47.21,66487.0,28.6923,28.6923,28.674,28.6862,66487.0
2016-10-11 12:30:00,47.2,47.23,47.2,47.21,11046.0,28.6801,28.6983,28.6801,28.6862,11046.0
2016-10-11 13:00:00,47.2,47.21,47.17,47.2,5656.0,28.6801,28.6862,28.6619,28.6801,5656.0
2016-10-11 13:30:00,47.2,47.2,47.15,47.15,3529.0,28.6801,28.6801,28.6497,28.6497,3529.0
2016-10-11 14:00:00,47.16,47.17,47.14,47.14,1965.0,28.6558,28.6619,28.6437,28.6437,1965.0
2016-10-11 14:30:00,47.15,47.19,47.15,47.19,1974.0,28.6497,28.674,28.6497,28.674,1974.0
2016-10-11 15:00:00,47.2,47.21,47.19,47.21,427.0,28.6801,28.6862,28.674,28.6862,427.0
2016-10-11 15:30:00,47.19,47.21,47.18,47.21,1662.0,28.674,28.6862,28.668,28.6862,1662.0
2016-10-12 09:30:00,47.15,47.21,47.15,47.17,3571.0,28.6497,28.6862,28.6497,28.6619,3571.0
2016-10-12 10:00:00,47.22,47.22,47.2,47.21,1200.0,28.6923,28.6923,28.6801,28.6862,1200.0
2016-10-12 10:30:00,47.2,47.2,47.17,47.17,501.0,28.6801,28.6801,28.6619,28.6619,501.0
2016-10-12 11:00:00,47.19,47.2,47.19,47.2,1207.0,28.674,28.6801,28.674,28.6801,1207.0
2016-10-12 11:30:00,47.18,47.21,47.18,47.2,1911.0,28.668,28.6862,28.668,28.6801,1911.0
2016-10-12 12:00:00,47.2,47.21,47.19,47.21,58210.0,28.6801,28.6862,28.674,28.6862,58210.0
2016-10-12 12:30:00,47.19,47.22,47.19,47.19,12954.0,28.674,28.6923,28.674,28.674,12954.0
2016-10-12 13:00:00,47.22,47.22,47.2,47.21,2007.0,28.6923,28.6923,28.6801,28.6862,2007.0
2016-10-12 13:30:00,47.19,47.22,47.19,47.21,1897.0,28.674,28.6923,28.674,28.6862,1897.0
2016-10-12 14:00:00,47.23,47.25,47.21,47.23,1525.0,28.6983,28.7105,28.6862,28.6983,1525.0
2016-10-12 14:30:00,47.22,47.24,47.22,47.24,2880.0,28.6923,28.7044,28.6923,28.7044,2880.0
2016-10-12 15:00:00,47.22,47.22,47.21,47.22,2307.0,28.6923,28.6923,28.6862,28.6923,2307.0
2016-10-12 15:30:00,47.22,47.24,47.21,47.22,12382.0,28.6923,28.7044,28.6862,28.6923,12382.0
2016-10-13 09:30:00,47.17,47.17,47.14,47.16,16382.0,28.6619,28.6619,28.6437,28.6558,16382.0
2016-10-13 10:00:00,47.15,47.17,47.14,47.16,5767.0,28.6497,28.6619,28.6437,28.6558,5767.0
2016-10-13 10:30:00,47.17,47.19,47.16,47.19,505.0,28.6619,28.674,28.6558,28.674,505.0
2016-10-13 11:00:00,47.18,47.2,47.16,47.19,2642.0,28.668,28.6801,28.6558,28.674,2642.0
2016-10-13 11:30:00,47.18,47.19,47.16,47.16,2562.0,28.668,28.674,28.6558,28.6558,2562.0
2016-10-13 12:00:00,47.17,47.19,47.17,47.17,64173.0,28.6619,28.674,28.6619,28.6619,64173.0
2016-10-13 12:30:00,47.17,47.19,47.17,47.18,106431.0,28.6619,28.674,28.6619,28.668,106431.0
2016-10-13 13:00:00,47.18,47.21,47.18,47.18,8322.0,28.668,28.6862,28.668,28.668,8322.0
2016-10-13 13:30:00,47.17,47.22,47.17,47.22,6753.0,28.6619,28.6923,28.6619,28.6923,6753.0
2016-10-13 14:00:00,47.2,47.21,47.17,47.21,17977.0,28.6801,28.6862,28.6619,28.6862,17977.0
2016-10-13 14:30:00,47.17,47.21,47.17,47.21,53900.0,28.6619,28.6862,28.6619,28.6862,53900.0
2016-10-13 15:00:00,47.19,47.2,47.16,47.17,8604.0,28.674,28.6801,28.6558,28.6619,8604.0
2016-10-13 15:30:00,47.18,47.19,47.14,47.16,65167.0,28.668,28.674,28.6437,28.6558,65167.0
2016-10-14 09:30:00,47.28,47.28,47.21,47.22,13455.0,28.7287,28.7287,28.6862,28.6923,13455.0
2016-10-14 10:00:00,47.22,47.25,47.22,47.25,6648.0,28.6923,28.7105,28.6923,28.7105,6648.0
2016-10-14 10:30:00,47.25,47.25,47.23,47.23,25503.0,28.7105,28.7105,28.6983,28.6983,25503.0
2016-10-14 11:00:00,47.18,47.2,47.18,47.2,1122.0,28.668,28.6801,28.668,28.6801,1122.0
2016-10-14 11:30:00,47.17,47.19,47.17,47.17,770.0,28.6619,28.674,28.6619,28.6619,770.0
2016-10-14 12:00:00,47.17,47.19,47.16,47.17,72049.0,28.6619,28.674,28.6558,28.6619,72049.0
2016-10-14 12:30:00,47.2,47.2,47.17,47.17,5237.0,28.6801,28.6801,28.6619,28.6619,5237.0
2016-10-14 13:00:00,47.18,47.2,47.17,47.18,2116.0,28.668,28.6801,28.6619,28.668,2116.0
2016-10-14 13:30:00,47.19,47.2,47.17,47.17,573.0,28.674,28.6801,28.6619,28.6619,573.0
2016-10-14 14:00:00,47.18,47.2,47.17,47.19,8981.0,28.668,28.6801,28.6619,28.674,8981.0
2016-10-14 14:30:00,47.2,47.2,47.17,47.17,1500.0,28.6801,28.6801,28.6619,28.6619,1500.0
2016-10-14 15:00:00,47.18,47.19,47.18,47.19,900.0,28.668,28.674,28.668,28.674,900.0
2016-10-14 15:30:00,47.18,47.21,47.18,47.19,47471.0,28.668,28.6862,28.668,28.674,47471.0
2016-10-17 09:30:00,47.17,47.23,47.17,47.18,4144.0,28.6619,28.6983,28.6619,28.668,4144.0
2016-10-17 10:00:00,47.19,47.22,47.18,47.19,5728.0,28.674,28.6923,28.668,28.674,5728.0
2016-10-17 10:30:00,47.22,47.22,47.19,47.19,7525.0,28.6923,28.6923,28.674,28.674,7525.0
2016-10-17 11:00:00,47.19,47.19,47.19,47.19,0.0,28.674,28.674,28.674,28.674,0.0
2016-10-17 11:30:00,47.18,47.19,47.17,47.18,1969.0,28.668,28.674,28.6619,28.668,1969.0
2016-10-17 12:00:00,47.18,47.19,47.18,47.18,5005.0,28.668,28.674,28.668,28.668,5005.0
2016-10-17 12:30:00,47.18,47.19,47.16,47.17,52601.0,28.668,28.674,28.6558,28.6619,52601.0
2016-10-17 13:00:00,47.16,47.17,47.14,47.14,5000.0,28.6558,28.6619,28.6437,28.6437,5000.0
2016-10-17 13:30:00,47.16,47.17,47.14,47.14,8840.0,28.6558,28.6619,28.6437,28.6437,8840.0
2016-10-17 14:00:00,47.15,47.18,47.14,47.17,4642.0,28.6497,28.668,28.6437,28.6619,4642.0
2016-10-17 14:30:00,47.16,47.18,47.16,47.18,5889.0,28.6558,28.668,28.6558,28.668,5889.0
2016-10-17 15:00:00,47.17,47.19,47.16,47.19,17094.0,28.6619,28.674,28.6558,28.674,17094.0
2016-10-17 15:30:00,47.18,47.2,47.15,47.19,53654.0,28.668,28.6801,28.6497,28.674,53654.0
2016-10-18 09:30:00,47.26,47.29,47.22,47.23,5121.0,28.7166,28.7348,28.6923,28.6983,5121.0
2016-10-18 10:00:00,47.25,47.26,47.25,47.25,1274.0,28.7105,28.7166,28.7105,28.7105,1274.0
2016-10-18 10:30:00,47.24,47.25,47.22,47.25,3593.0,28.7044,28.7105,28.6923,28.7105,3593.0
2016-10-18 11:00:00,47.24,47.25,47.22,47.23,29644.0,28.7044,28.7105,28.6923,28.6983,29644.0
2016-10-18 11:30:00,47.24,47.27,47.22,47.26,55545.0,28.7044,28.7226,28.6923,28.7166,55545.0
2016-10-18 12:00:00,47.26,47.27,47.23,47.26,20833.0,28.7166,28.7226,28.6983,28.7166,20833.0
2016-10-18 12:30:00,47.26,47.26,47.25,47.25,16061.0,28.7166,28.7166,28.7105,28.7105,16061.0
2016-10-18 13:00:00,47.26,47.26,47.25,47.26,1437.0,28.7166,28.7166,28.7105,28.7166,1437.0
2016-10-18 13:30:00,47.26,47.26,47.25,47.26,48004.0,28.7166,28.7166,28.7105,28.7166,48004.0
2016-10-18 14:00:00,47.25,47.26,47.24,47.24,21658.0,28.7105,28.7166,28.7044,28.7044,21658.0
2016-10-18 14:30:00,47.25,47.26,47.24,47.26,1090.0,28.7105,28.7166,28.7044,28.7166,1090.0
2016-10-18 15:00:00,47.25,47.27,47.24,47.27,11140.0,28.7105,28.7226,28.7044,28.7226,11140.0
2016-10-18 15:30:00,47.26,47.27,47.25,47.26,143590.0,28.7166,28.7226,28.7105,28.7166,143590.0
2016-10-19 09:30:00,47.32,47.35,47.28,47.29,85229.0,28.753,28.7713,28.7287,28.7348,85229.0
2016-10-19 10:00:00,47.28,47.3,47.28,47.29,33220.0,28.7287,28.7409,28.7287,28.7348,33220.0
2016-10-19 10:30:00,47.29,47.33,47.29,47.32,120519.0,28.7348,28.7591,28.7348,28.753,120519.0
2016-10-19 11:00:00,47.32,47.32,47.3,47.3,10473.0,28.753,28.753,28.7409,28.7409,10473.0
2016-10-19 11:30:00,47.3,47.33,47.3,47.31,51955.0,28.7409,28.7591,28.7409,28.747,51955.0
2016-10-19 12:00:00,47.32,47.33,47.31,47.33,4282.0,28.753,28.7591,28.747,28.7591,4282.0
2016-10-19 12:30:00,47.32,47.34,47.31,47.33,4870.0,28.753,28.7652,28.747,28.7591,4870.0
2016-10-19 13:00:00,47.33,47.34,47.32,47.33,1266.0,28.7591,28.7652,28.753,28.7591,1266.0
2016-10-19 13:30:00,47.33,47.34,47.33,47.34,6273.0,28.7591,28.7652,28.7591,28.7652,6273.0
2016-10-19 14:00:00,47.33,47.34,47.33,47.33,375.0,28.7591,28.7652,28.7591,28.7591,375.0
2016-10-19 14:30:00,47.34,47.34,47.33,47.34,847.0,28.7652,28.7652,28.7591,28.7652,847.0
2016-10-19 15:00:00,47.34,47.35,47.33,47.33,4258.0,28.7652,28.7713,28.7591,28.7591,4258.0
2016-10-19 15:30:00,47.35,47.36,47.32,47.33,9270.0,28.7713,28.7773,28.753,28.7591,9270.0
2016-10-20 09:30:00,47.34,47.38,47.32,47.34,3529.0,28.7652,28.7895,28.753,28.7652,3529.0
2016-10-20 10:00:00,47.34,47.37,47.32,47.32,55006.0,28.7652,28.7834,28.753,28.753,55006.0
2016-10-20 10:30:00,47.32,47.32,47.29,47.31,1962.0,28.753,28.753,28.7348,28.747,1962.0
2016-10-20 11:00:00,47.33,47.35,47.32,47.35,2040.0,28.7591,28.7713,28.753,28.7713,2040.0
2016-10-20 11:30:00,47.34,47.35,47.32,47.33,5831.0,28.7652,28.7713,28.753,28.7591,5831.0
2016-10-20 12:00:00,47.34,47.37,47.34,47.35,54781.0,28.7652,28.7834,28.7652,28.7713,54781.0
2016-10-20 12:30:00,47.35,47.38,47.35,47.36,10244.0,28.7713,28.7895,28.7713,28.7773,10244.0
2016-10-20 13:00:00,47.36,47.38,47.36,47.36,2294.0,28.7773,28.7895,28.7773,28.7773,2294.0
2016-10-20 13:30:00,47.38,47.38,47.35,47.36,21752.0,28.7895,28.7895,28.7713,28.7773,21752.0
2016-10-20 14:00:00,47.36,47.38,47.36,47.36,24446.0,28.7773,28.7895,28.7773,28.7773,24446.0
2016-10-20 14:30:00,47.38,47.38,47.37,47.38,4376.0,28.7895,28.7895,28.7834,28.7895,4376.0
2016-10-20 15:00:00,47.38,47.38,47.37,47.38,13280.0,28.7895,28.7895,28.7834,28.7895,13280.0
2016-10-20 15:30:00,47.38,47.38,47.35,47.37,8279.0,28.7895,28.7895,28.7713,28.7834,8279.0
2016-10-21 09:30:00,47.31,47.35,47.31,47.35,10942.0,28.747,28.7713,28.747,28.7713,10942.0
2016-10-21 10:00:00,47.34,47.36,47.33,47.35,2063.0,28.7652,28.7773,28.7591,28.7713,2063.0
2016-10-21 10:30:00,47.36,47.36,47.35,47.36,33681.0,28.7773,28.7773,28.7713,28.7773,33681.0
2016-10-21 11:00:00,47.35,47.35,47.32,47.32,2092.0,28.7713,28.7713,28.753,28.753,2092.0
2016-10-21 11:30:00,47.34,47.35,47.31,47.35,34577.0,28.7652,28.7713,28.747,28.7713,34577.0
2016-10-21 12:00:00,47.35,47.36,47.33,47.34,4656.0,28.7713,28.7773,28.7591,28.7652,4656.0
2016-10-21 12:30:00,47.33,47.35,47.33,47.33,4414.0,28.7591,28.7713,28.7591,28.7591,4414.0
2016-10-21 13:00:00,47.35,47.35,47.34,47.35,706.0,28.7713,28.7713,28.7652,28.7713,706.0
2016-10-21 13:30:00,47.34,47.36,47.34,47.36,3357.0,28.7652,28.7773,28.7652,28.7773,3357.0
2016-10-21 14:00:00,47.35,47.37,47.35,47.36,1215.0,28.7713,28.7834,28.7713,28.7773,1215.0
2016-10-21 14:30:00,47.36,47.37,47.35,47.37,2448.0,28.7773,28.7834,28.7713,28.7834,2448.0
2016-10-21 15:00:00,47.37,47.38,47.36,47.37,2128.0,28.7834,28.7895,28.7773,28.7834,2128.0
2016-10-21 15:30:00,47.38,47.39,47.36,47.38,4991.0,28.7895,28.7956,28.7773,28.7895,4991.0
2016-10-24 09:30:00,47.39,47.43,47.38,47.43,4806.0,28.7956,28.8199,28.7895,28.8199,4806.0
2016-10-24 10:00:00,47.43,47.43,47.42,47.42,5830.0,28.8199,28.8199,28.8138,28.8138,5830.0
2016-10-24 10:30:00,47.42,47.43,47.4,47.42,25461.0,28.8138,28.8199,28.8016,28.8138,25461.0
2016-10-24 11:00:00,47.43,47.43,47.41,47.41,691.0,28.8199,28.8199,28.8077,28.8077,691.0
2016-10-24 11:30:00,47.4,47.42,47.39,47.39,8331.0,28.8016,28.8138,28.7956,28.7956,8331.0
2016-10-24 12:00:00,47.39,47.42,47.39,47.39,53334.0,28.7956,28.8138,28.7956,28.7956,53334.0
2016-10-24 12:30:00,47.39,47.4,47.37,47.38,2484.0,28.7956,28.8016,28.7834,28.7895,2484.0
2016-10-24 13:00:00,47.41,47.43,47.39,47.43,6166.0,28.8077,28.8199,28.7956,28.8199,6166.0
2016-10-24 13:30:00,47.43,47.43,47.4,47.41,2601.0,28.8199,28.8199,28.8016,28.8077,2601.0
2016-10-24 14:00:00,47.43,47.43,47.4,47.43,3059.0,28.8199,28.8199,28.8016,28.8199,3059.0
2016-10-24 14:30:00,47.43,47.43,47.41,47.43,10701.0,28.8199,28.8199,28.8077,28.8199,10701.0
2016-10-24 15:00:00,47.43,47.43,47.4,47.42,3449.0,28.8199,28.8199,28.8016,28.8138,3449.0
2016-10-24 15:30:00,47.41,47.43,47.4,47.43,12172.0,28.8077,28.8199,28.8016,28.8199,12172.0
2016-10-25 09:30:00,47.41,47.44,47.31,47.4,12130.0,28.8077,28.8259,28.747,28.8016,12130.0
2016-10-25 10:00:00,47.41,47.42,47.4,47.41,1900.0,28.8077,28.8138,28.8016,28.8077,1900.0
2016-10-25 10:30:00,47.4,47.41,47.36,47.37,3209.0,28.8016,28.8077,28.7773,28.7834,3209.0
2016-10-25 11:00:00,47.37,47.38,47.37,47.37,1269.0,28.7834,28.7895,28.7834,28.7834,1269.0
2016-10-25 11:30:00,47.4,47.4,47.37,47.37,5609.0,28.8016,28.8016,28.7834,28.7834,5609.0
2016-10-25 12:00:00,47.37,47.39,47.36,47.37,4528.0,28.7834,28.7956,28.7773,28.7834,4528.0
2016-10-25 12:30:00,47.37,47.4,47.37,47.37,55887.0,28.7834,28.8016,28.7834,28.7834,55887.0
2016-10-25 13:00:00,47.39,47.4,47.38,47.4,4501.0,28.7956,28.8016,28.7895,28.8016,4501.0
2016-10-25 13:30:00,47.38,47.4,47.38,47.4,5149.0,28.7895,28.8016,28.7895,28.8016,5149.0
2016-10-25 14:00:00,47.4,47.4,47.38,47.4,439.0,28.8016,28.8016,28.7895,28.8016,439.0
2016-10-25 14:30:00,47.39,47.39,47.37,47.38,11673.0,28.7956,28.7956,28.7834,28.7895,11673.0
2016-10-25 15:00:00,47.38,47.39,47.37,47.38,7482.0,28.7895,28.7956,28.7834,28.7895,7482.0
2016-10-25 15:30:00,47.38,47.39,47.37,47.37,6757.0,28.7895,28.7956,28.7834,28.7834,6757.0
2016-10-26 09:30:00,47.36,47.36,47.32,47.33,7315.0,28.7773,28.7773,28.753,28.7591,7315.0
2016-10-26 10:00:00,47.34,47.34,47.32,47.33,450.0,28.7652,28.7652,28.753,28.7591,450.0
2016-10-26 10:30:00,47.32,47.37,47.32,47.37,60657.0,28.753,28.7834,28.753,28.7834,60657.0
2016-10-26 11:00:00,47.39,47.4,47.38,47.39,2970.0,28.7956,28.8016,28.7895,28.7956,2970.0
2016-10-26 11:30:00,47.4,47.4,47.34,47.38,50367.0,28.8016,28.8016,28.7652,28.7895,50367.0
2016-10-26 12:00:00,47.36,47.37,47.33,47.33,2238.0,28.7773,28.7834,28.7591,28.7591,2238.0
2016-10-26 12:30:00,47.33,47.35,47.33,47.34,2400.0,28.7591,28.7713,28.7591,28.7652,2400.0
2016-10-26 13:00:00,47.34,47.35,47.31,47.33,3896.0,28.7652,28.7713,28.747,28.7591,3896.0
2016-10-26 13:30:00,47.33,47.34,47.3,47.3,9880.0,28.7591,28.7652,28.7409,28.7409,9880.0
2016-10-26 14:00:00,47.32,47.34,47.31,47.34,3303.0,28.753,28.7652,28.747,28.7652,3303.0
2016-10-26 14:30:00,47.33,47.34,47.32,47.34,5110.0,28.7591,28.7652,28.753,28.7652,5110.0
2016-10-26 15:00:00,47.33,47.34,47.32,47.33,15202.0,28.7591,28.7652,28.753,28.7591,15202.0
2016-10-26 15:30:00,47.33,47.33,47.29,47.31,59540.0,28.7591,28.7591,28.7348,28.747,59540.0
2016-10-27 09:30:00,47.33,47.39,47.29,47.3,13311.0,28.7591,28.7956,28.7348,28.7409,13311.0
2016-10-27 10:00:00,47.29,47.32,47.25,47.25,2042.0,28.7348,28.753,28.7105,28.7105,2042.0
2016-10-27 10:30:00,47.25,47.27,47.25,47.25,7525.0,28.7105,28.7226,28.7105,28.7105,7525.0
2016-10-27 11:00:00,47.25,47.27,47.24,47.24,12708.0,28.7105,28.7226,28.7044,28.7044,12708.0
2016-10-27 11:30:00,47.24,47.27,47.23,47.26,98942.0,28.7044,28.7226,28.6983,28.7166,98942.0
2016-10-27 12:00:00,47.25,47.26,47.23,47.24,2889.0,28.7105,28.7166,28.6983,28.7044,2889.0
2016-10-27 12:30:00,47.24,47.27,47.2,47.25,21814.0,28.7044,28.7226,28.6801,28.7105,21814.0
2016-10-27 13:00:00,47.24,47.27,47.23,47.25,41531.0,28.7044,28.7226,28.6983,28.7105,41531.0
2016-10-27 13:30:00,47.26,47.27,47.23,47.25,25049.0,28.7166,28.7226,28.6983,28.7105,25049.0
2016-10-27 14:00:00,47.26,47.26,47.25,47.25,17654.0,28.7166,28.7166,28.7105,28.7105,17654.0
2016-10-27 14:30:00,47.25,47.28,47.24,47.27,30238.0,28.7105,28.7287,28.7044,28.7226,30238.0
2016-10-27 15:00:00,47.26,47.27,47.23,47.23,2330.0,28.7166,28.7226,28.6983,28.6983,2330.0
2016-10-27 15:30:00,47.22,47.25,47.22,47.23,4720.0,28.6923,28.7105,28.6923,28.6983,4720.0
2016-10-28 09:30:00,47.29,47.29,47.24,47.24,8084.0,28.7348,28.7348,28.7044,28.7044,8084.0
2016-10-28 10:00:00,47.25,47.25,47.22,47.23,35789.0,28.7105,28.7105,28.6923,28.6983,35789.0
2016-10-28 10:30:00,47.22,47.24,47.21,47.24,76436.0,28.6923,28.7044,28.6862,28.7044,76436.0
2016-10-28 11:00:00,47.23,47.26,47.23,47.23,17153.0,28.6983,28.7166,28.6983,28.6983,17153.0
2016-10-28 11:30:00,47.22,47.23,47.22,47.23,8655.0,28.6923,28.6983,28.6923,28.6983,8655.0
2016-10-28 12:00:00,47.22,47.24,47.21,47.21,72965.0,28.6923,28.7044,28.6862,28.6862,72965.0
2016-10-28 12:30:00,47.2,47.22,47.17,47.21,27570.0,28.6801,28.6923,28.6619,28.6862,27570.0
2016-10-28 13:00:00,47.21,47.23,47.17,47.18,7488.0,28.6862,28.6983,28.6619,28.668,7488.0
2016-10-28 13:30:00,47.19,47.2,47.14,47.16,9687.0,28.674,28.6801,28.6437,28.6558,9687.0
2016-10-28 14:00:00,47.15,47.15,47.11,47.13,10055.0,28.6497,28.6497,28.6254,28.6376,10055.0
2016-10-28 14:30:00,47.15,47.17,47.09,47.14,9268.0,28.6497,28.6619,28.6133,28.6437,9268.0
2016-10-28 15:00:00,47.14,47.19,47.13,47.18,6289.0,28.6437,28.674,28.6376,28.668,6289.0
2016-10-28 15:30:00,47.14,47.15,47.12,47.13,14736.0,28.6437,28.6497,28.6315,28.6376,14736.0
2016-10-31 09:30:00,47.12,47.12,47.07,47.07,47022.0,28.6315,28.6315,28.6011,28.6011,47022.0
2016-10-31 10:00:00,47.07,47.08,47.05,47.05,28033.0,28.6011,28.6072,28.589,28.589,28033.0
2016-10-31 10:30:00,47.07,47.07,47.04,47.07,11462.0,28.6011,28.6011,28.5829,28.6011,11462.0
2016-10-31 11:00:00,47.07,47.09,47.06,47.08,71396.0,28.6011,28.6133,28.595,28.6072,71396.0
2016-10-31 11:30:00,47.1,47.1,47.07,47.07,62664.0,28.6194,28.6194,28.6011,28.6011,62664.0
2016-10-31 12:00:00,47.07,47.08,47.05,47.06,7600.0,28.6011,28.6072,28.589,28.595,7600.0
2016-10-31 12:30:00,47.05,47.08,47.05,47.08,7518.0,28.589,28.6072,28.589,28.6072,7518.0
2016-10-31 13:00:00,47.08,47.08,47.05,47.06,19207.0,28.6072,28.6072,28.589,28.595,19207.0
2016-10-31 13:30:00,47.05,47.06,47.02,47.02,9252.0,28.589,28.595,28.5707,28.5707,9252.0
2016-10-31 14:00:00,47.03,47.03,46.99,47.01,18293.0,28.5768,28.5768,28.5525,28.5647,18293.0
2016-10-31 14:30:00,47.0,47.02,46.97,47.0,75783.0,28.5586,28.5707,28.5404,28.5586,75783.0
2016-10-31 15:00:00,47.0,47.0,46.97,47.0,39799.0,28.5586,28.5586,28.5404,28.5586,39799.0
2016-10-31 15:30:00,46.99,47.02,46.98,47.0,45697.0,28.5525,28.5707,28.5464,28.5586,45697.0
2016-11-01 09:30:00,46.8,46.8,46.73,46.73,14869.0,28.5752,28.5752,28.5324,28.5324,14869.0
2016-11-01 10:00:00,46.73,46.73,46.71,46.72,2921.0,28.5324,28.5324,28.5202,28.5263,2921.0
2016-11-01 10:30:00,46.71,46.71,46.65,46.68,4804.0,28.5202,28.5202,28.4836,28.5019,4804.0
2016-11-01 11:00:00,46.68,46.69,46.66,46.66,4425.0,28.5019,28.508,28.4897,28.4897,4425.0
2016-11-01 11:30:00,46.65,46.66,46.63,46.66,51447.0,28.4836,28.4897,28.4714,28.4897,51447.0
2016-11-01 12:00:00,46.64,46.65,46.62,46.62,2204.0,28.4775,28.4836,28.4653,28.4653,2204.0
2016-11-01 12:30:00,46.62,46.65,46.62,46.65,5031.0,28.4653,28.4836,28.4653,28.4836,5031.0
2016-11-01 13:00:00,46.65,46.65,46.59,46.59,1671.0,28.4836,28.4836,28.447,28.447,1671.0
2016-11-01 13:30:00,46.61,46.62,46.57,46.6,1332.0,28.4592,28.4653,28.4348,28.4531,1332.0
2016-11-01 14:00:00,46.61,46.61,46.54,46.59,860.0,28.4592,28.4592,28.4164,28.447,860.0
2016-11-01 14:30:00,46.59,46.6,46.57,46.57,54632.0,28.447,28.4531,28.4348,28.4348,54632.0
2016-11-01 15:00:00,46.57,46.58,46.56,46.58,23183.0,28.4348,28.4409,28.4286,28.4409,23183.0
2016-11-01 15:30:00,46.58,46.64,46.57,46.61,89200.0,28.4409,28.4775,28.4348,28.4592,89200.0
2016-11-02 09:30:00,46.59,46.64,46.59,46.63,22202.0,28.447,28.4775,28.447,28.4714,22202.0
2016-11-02 10:00:00,46.64,46.64,46.63,46.64,3387.0,28.4775,28.4775,28.4714,28.4775,3387.0
2016-11-02 10:30:00,46.63,46.64,46.57,46.58,20951.0,28.4714,28.4775,28.4348,28.4409,20951.0
2016-11-02 11:00:00,46.58,46.59,46.56,46.59,3844.0,28.4409,28.447,28.4286,28.447,3844.0
2016-11-02 11:30:00,46.56,46.59,46.54,46.58,48356.0,28.4286,28.447,28.4164,28.4409,48356.0
2016-11-02 12:00:00,46.57,46.58,46.56,46.57,3996.0,28.4348,28.4409,28.4286,28.4348,3996.0
2016-11-02 12:30:00,46.56,46.57,46.55,46.55,2902.0,28.4286,28.4348,28.4225,28.4225,2902.0
2016-11-02 13:00:00,46.55,46.57,46.53,46.53,6778.0,28.4225,28.4348,28.4103,28.4103,6778.0
2016-11-02 13:30:00,46.54,46.56,46.51,46.55,24689.0,28.4164,28.4286,28.3981,28.4225,24689.0
2016-11-02 14:00:00,46.56,46.59,46.51,46.58,3087.0,28.4286,28.447,28.3981,28.4409,3087.0
2016-11-02 14:30:00,46.58,46.58,46.57,46.58,4894.0,28.4409,28.4409,28.4348,28.4409,4894.0
2016-11-02 15:00:00,46.57,46.57,46.54,46.57,5125.0,28.4348,28.4348,28.4164,28.4348,5125.0
2016-11-02 15:30:00,46.57,46.57,46.52,46.52,14511.0,28.4348,28.4348,28.4042,28.4042,14511.0
2016-11-03 09:30:00,46.57,46.58,46.52,46.53,10017.0,28.4348,28.4409,28.4042,28.4103,10017.0
2016-11-03 10:00:00,46.54,46.59,46.54,46.59,3126.0,28.4164,28.447,28.4164,28.447,3126.0
2016-11-03 10:30:00,46.61,46.61,46.59,46.6,2493.0,28.4592,28.4592,28.447,28.4531,2493.0
2016-11-03 11:00:00,46.58,46.61,46.57,46.61,760.0,28.4409,28.4592,28.4348,28.4592,760.0
2016-11-03 11:30:00,46.62,46.62,46.57,46.59,6912.0,28.4653,28.4653,28.4348,28.447,6912.0
2016-11-03 12:00:00,46.59,46.6,46.55,46.55,58188.0,28.447,28.4531,28.4225,28.4225,58188.0
2016-11-03 12:30:00,46.55,46.56,46.54,46.54,3500.0,28.4225,28.4286,28.4164,28.4164,3500.0
2016-11-03 13:00:00,46.57,46.58,46.56,46.58,8297.0,28.4348,28.4409,28.4286,28.4409,8297.0
2016-11-03 13:30:00,46.57,46.58,46.56,46.57,4713.0,28.4348,28.4409,28.4286,28.4348,4713.0
2016-11-03 14:00:00,46.54,46.58,46.54,46.55,699.0,28.4164,28.4409,28.4164,28.4225,699.0
2016-11-03 14:30:00,46.57,46.57,46.56,46.57,744.0,28.4348,28.4348,28.4286,28.4348,744.0
2016-11-03 15:00:00,46.54,46.57,46.54,46.55,1278.0,28.4164,28.4348,28.4164,28.4225,1278.0
2016-11-03 15:30:00,46.55,46.57,46.51,46.51,27314.0,28.4225,28.4348,28.3981,28.3981,27314.0
2016-11-04 09:30:00,46.5,46.58,46.5,46.51,29017.0,28.392,28.4409,28.392,28.3981,29017.0
2016-11-04 10:00:00,46.52,46.53,46.5,46.51,3642.0,28.4042,28.4103,28.392,28.3981,3642.0
2016-11-04 10:30:00,46.54,46.54,46.54,46.54,100.0,28.4164,28.4164,28.4164,28.4164,100.0
2016-11-04 11:00:00,46.54,46.56,46.53,46.55,7031.0,28.4164,28.4286,28.4103,28.4225,7031.0
2016-11-04 11:30:00,46.52,46.53,46.5,46.51,17892.0,28.4042,28.4103,28.392,28.3981,17892.0
2016-11-04 12:00:00,46.51,46.57,46.51,46.55,24785.0,28.3981,28.4348,28.3981,28.4225,24785.0
2016-11-04 12:30:00,46.55,46.57,46.53,46.54,20720.0,28.4225,28.4348,28.4103,28.4164,20720.0
2016-11-04 13:00:00,46.54,46.57,46.53,46.53,19021.0,28.4164,28.4348,28.4103,28.4103,19021.0
2016-11-04 13:30:00,46.53,46.57,46.53,46.53,17936.0,28.4103,28.4348,28.4103,28.4103,17936.0
2016-11-04 14:00:00,46.53,46.57,46.53,46.53,26121.0,28.4103,28.4348,28.4103,28.4103,26121.0
2016-11-04 14:30:00,46.56,46.57,46.53,46.54,47189.0,28.4286,28.4348,28.4103,28.4164,47189.0
2016-11-04 15:00:00,46.53,46.54,46.51,46.54,461.0,28.4103,28.4164,28.3981,28.4164,461.0
2016-11-04 15:30:00,46.51,46.52,46.49,46.49,37404.0,28.3981,28.4042,28.3859,28.3859,37404.0
2016-11-07 09:30:00,46.63,46.75,46.63,46.75,19505.0,28.4714,28.5447,28.4714,28.5447,19505.0
2016-11-07 10:00:00,46.75,46.77,46.74,46.76,33967.0,28.5447,28.5569,28.5386,28.5508,33967.0
2016-11-07 10:30:00,46.77,46.78,46.75,46.78,2868.0,28.5569,28.563,28.5447,28.563,2868.0
2016-11-07 11:00:00,46.78,46.8,46.78,46.79,1919.0,28.563,28.5752,28.563,28.5691,1919.0
2016-11-07 11:30:00,46.8,46.81,46.79,46.8,4000.0,28.5752,28.5813,28.5691,28.5752,4000.0
2016-11-07 12:00:00,46.8,46.83,46.8,46.8,63357.0,28.5752,28.5935,28.5752,28.5752,63357.0
2016-11-07 12:30:00,46.81,46.81,46.79,46.79,4455.0,28.5813,28.5813,28.5691,28.5691,4455.0
2016-11-07 13:00:00,46.81,46.82,46.8,46.81,3950.0,28.5813,28.5874,28.5752,28.5813,3950.0
2016-11-07 13:30:00,46.82,46.83,46.8,46.81,1550.0,28.5874,28.5935,28.5752,28.5813,1550.0
2016-11-07 14:00:00,46.82,46.82,46.8,46.8,15946.0,28.5874,28.5874,28.5752,28.5752,15946.0
2016-11-07 14:30:00,46.81,46.82,46.79,46.81,3278.0,28.5813,28.5874,28.5691,28.5813,3278.0
2016-11-07 15:00:00,46.8,46.83,46.79,46.83,10527.0,28.5752,28.5935,28.5691,28.5935,10527.0
2016-11-07 15:30:00,46.83,46.88,46.8,46.86,32413.0,28.5935,28.624,28.5752,28.6118,32413.0
2016-11-08 09:30:00,46.75,46.75,46.72,46.75,12582.0,28.5447,28.5447,28.5263,28.5447,12582.0
2016-11-08 10:00:00,46.74,46.76,46.74,46.75,5097.0,28.5386,28.5508,28.5386,28.5447,5097.0
2016-11-08 10:30:00,46.76,46.78,46.75,46.78,1063.0,28.5508,28.563,28.5447,28.563,1063.0
2016-11-08 11:00:00,46.77,46.79,46.76,46.79,4070.0,28.5569,28.5691,28.5508,28.5691,4070.0
2016-11-08 11:30:00,46.8,46.82,46.8,46.82,40042.0,28.5752,28.5874,28.5752,28.5874,40042.0
2016-11-08 12:00:00,46.81,46.85,46.81,46.83,55100.0,28.5813,28.6057,28.5813,28.5935,55100.0
2016-11-08 12:30:00,46.82,46.84,46.82,46.82,5513.0,28.5874,28.5996,28.5874,28.5874,5513.0
2016-11-08 13:00:00,46.82,46.83,46.81,46.81,2994.0,28.5874,28.5935,28.5813,28.5813,2994.0
2016-11-08 13:30:00,46.81,46.82,46.8,46.8,9301.0,28.5813,28.5874,28.5752,28.5752,9301.0
2016-11-08 14:00:00,46.81,46.81,46.76,46.77,16820.0,28.5813,28.5813,28.5508,28.5569,16820.0
2016-11-08 14:30:00,46.77,46.79,46.74,46.78,12689.0,28.5569,28.5691,28.5386,28.563,12689.0
2016-11-08 15:00:00,46.76,46.84,46.76,46.82,91601.0,28.5508,28.5996,28.5508,28.5874,91601.0
2016-11-08 15:30:00,46.83,46.86,46.8,46.81,59002.0,28.5935,28.6118,28.5752,28.5813,59002.0
2016-11-09 09:30:00,46.5,46.78,46.5,46.77,22018.0,28.392,28.563,28.392,28.5569,22018.0
2016-11-09 10:00:00,46.68,46.68,46.66,46.67,3100.0,28.5019,28.5019,28.4897,28.4958,3100.0
2016-11-09 10:30:00,46.68,46.69,46.66,46.69,40629.0,28.5019,28.508,28.4897,28.508,40629.0
2016-11-09 11:00:00,46.72,46.87,46.71,46.79,96207.0,28.5263,28.6179,28.5202,28.5691,96207.0
2016-11-09 11:30:00,46.8,46.83,46.8,46.83,1266.0,28.5752,28.5935,28.5752,28.5935,1266.0
2016-11-09 12:00:00,46.83,46.83,46.75,46.75,5484.0,28.5935,28.5935,28.5447,28.5447,5484.0
2016-11-09 12:30:00,46.75,46.76,46.74,46.74,65047.0,28.5447,28.5508,28.5386,28.5386,65047.0
2016-11-09 13:00:00,46.75,46.77,46.72,46.73,221332.0,28.5447,28.5569,28.5263,28.5324,221332.0
2016-11-09 13:30:00,46.72,46.73,46.71,46.71,9339.0,28.5263,28.5324,28.5202,28.5202,9339.0
2016-11-09 14:00:00,46.72,46.73,46.71,46.72,83992.0,28.5263,28.5324,28.5202,28.5263,83992.0
2016-11-09 14:30:00,46.72,46.73,46.7,46.7,47597.0,28.5263,28.5324,28.5141,28.5141,47597.0
2016-11-09 15:00:00,46.7,46.72,46.69,46.69,35542.0,28.5141,28.5263,28.508,28.508,35542.0
2016-11-09 15:30:00,46.69,46.69,46.6,46.6,132370.0,28.508,28.508,28.4531,28.4531,132370.0
2016-11-10 09:30:00,46.57,46.64,46.52,46.52,36828.0,28.4348,28.4775,28.4042,28.4042,36828.0
2016-11-10 10:00:00,46.52,46.53,46.36,46.36,393734.0,28.4042,28.4103,28.3065,28.3065,393734.0
2016-11-10 10:30:00,46.32,46.39,46.31,46.37,6801.0,28.2821,28.3249,28.276,28.3126,6801.0
2016-11-10 11:00:00,46.36,46.4,46.29,46.4,16799.0,28.3065,28.331,28.2638,28.331,16799.0
2016-11-10 11:30:00,46.34,46.39,46.33,46.34,11898.0,28.2943,28.3249,28.2882,28.2943,11898.0
2016-11-10 12:00:00,46.37,46.41,46.37,46.4,9520.0,28.3126,28.3371,28.3126,28.331,9520.0
2016-11-10 12:30:00,46.38,46.47,46.36,46.45,27847.0,28.3187,28.3737,28.3065,28.3615,27847.0
2016-11-10 13:00:00,46.45,46.47,46.42,46.43,117873.0,28.3615,28.3737,28.3432,28.3493,117873.0
2016-11-10 13:30:00,46.44,46.47,46.41,46.47,10688.0,28.3554,28.3737,28.3371,28.3737,10688.0
2016-11-10 14:00:00,46.43,46.47,46.42,46.44,7874.0,28.3493,28.3737,28.3432,28.3554,7874.0
2016-11-10 14:30:00,46.44,46.45,46.41,46.41,7315.0,28.3554,28.3615,28.3371,28.3371,7315.0
2016-11-10 15:00:00,46.42,46.44,46.39,46.41,20833.0,28.3432,28.3554,28.3249,28.3371,20833.0
2016-11-10 15:30:00,46.39,46.41,46.27,46.27,19191.0,28.3249,28.3371,28.2516,28.2516,19191.0
2016-11-11 09:30:00,46.25,46.25,46.15,46.16,62890.0,28.2394,28.2394,28.1783,28.1844,62890.0
2016-11-11 10:00:00,46.15,46.15,46.08,46.09,3261.0,28.1783,28.1783,28.1356,28.1417,3261.0
2016-11-11 10:30:00,46.09,46.09,46.04,46.04,9611.0,28.1417,28.1417,28.1111,28.1111,9611.0
2016-11-11 11:00:00,46.02,46.04,45.96,46.01,1393.0,28.0989,28.1111,28.0623,28.0928,1393.0
2016-11-11 11:30:00,46.0,46.0,45.94,45.96,51445.0,28.0867,28.0867,28.0501,28.0623,51445.0
2016-11-11 12:00:00,45.96,46.06,45.96,46.06,82132.0,28.0623,28.1234,28.0623,28.1234,82132.0
2016-11-11 12:30:00,46.06,46.07,46.04,46.05,8668.0,28.1234,28.1295,28.1111,28.1173,8668.0
2016-11-11 13:00:00,46.06,46.13,46.05,46.1,26855.0,28.1234,28.1661,28.1173,28.1478,26855.0
2016-11-11 13:30:00,46.09,46.09,46.01,46.02,7073.0,28.1417,28.1417,28.0928,28.0989,7073.0
2016-11-11 14:00:00,46.01,46.01,45.98,45.99,3978.0,28.0928,28.0928,28.0745,28.0806,3978.0
2016-11-11 14:30:00,45.97,45.99,45.87,45.92,13172.0,28.0684,28.0806,28.0073,28.0379,13172.0
2016-11-11 15:00:00,45.92,45.96,45.9,45.96,2555.0,28.0379,28.0623,28.0257,28.0623,2555.0
2016-11-11 15:30:00,45.95,45.98,45.91,45.94,12886.0,28.0562,28.0745,28.0318,28.0501,12886.0
2016-11-14 09:30:00,45.9,46.0,45.84,46.0,9923.0,28.0257,28.0867,27.989,28.0867,9923.0
2016-11-14 10:00:00,46.0,46.05,45.96,45.99,44560.0,28.0867,28.1173,28.0623,28.0806,44560.0
2016-11-14 10:30:00,46.0,46.02,46.0,46.0,3561.0,28.0867,28.0989,28.0867,28.0867,3561.0
2016-11-14 11:00:00,46.01,46.01,45.97,45.98,3527.0,28.0928,28.0928,28.0684,28.0745,3527.0
2016-11-14 11:30:00,45.99,46.01,45.98,45.99,11410.0,28.0806,28.0928,28.0745,28.0806,11410.0
2016-11-14 12:00:00,46.0,46.03,45.92,46.02,32454.0,28.0867,28.105,28.0379,28.0989,32454.0
2016-11-14 12:30:00,46.01,46.13,46.01,46.12,64861.0,28.0928,28.1661,28.0928,28.16,64861.0
2016-11-14 13:00:00,46.12,46.15,46.12,46.15,23812.0,28.16,28.1783,28.16,28.1783,23812.0
2016-11-14 13:30:00,46.15,46.18,46.11,46.15,22024.0,28.1783,28.1966,28.1539,28.1783,22024.0
2016-11-14 14:00:00,46.15,46.17,46.13,46.14,24683.0,28.1783,28.1905,28.1661,28.1722,24683.0
2016-11-14 14:30:00,46.14,46.2,46.13,46.19,23447.0,28.1722,28.2088,28.1661,28.2027,23447.0
2016-11-14 15:00:00,46.2,46.22,46.17,46.2,35391.0,28.2088,28.2211,28.1905,28.2088,35391.0
2016-11-14 15:30:00,46.2,46.21,46.15,46.21,29273.0,28.2088,28.2149,28.1783,28.2149,29273.0
2016-11-15 09:30:00,46.34,46.44,46.28,46.38,12870.0,28.2943,28.3554,28.2577,28.3187,12870.0
2016-11-15 10:00:00,46.39,46.46,46.38,46.44,3747.0,28.3249,28.3676,28.3187,28.3554,3747.0
2016-11-15 10:30:00,46.41,46.44,46.41,46.41,1893.0,28.3371,28.3554,28.3371,28.3371,1893.0
2016-11-15 11:00:00,46.43,46.45,46.43,46.45,5070.0,28.3493,28.3615,28.3493,28.3615,5070.0
2016-11-15 11:30:00,46.44,46.46,46.43,46.46,16523.0,28.3554,28.3676,28.3493,28.3676,16523.0
2016-11-15 12:00:00,46.47,46.49,46.46,46.47,75473.0,28.3737,28.3859,28.3676,28.3737,75473.0
2016-11-15 12:30:00,46.47,46.49,46.46,46.46,4159.0,28.3737,28.3859,28.3676,28.3676,4159.0
2016-11-15 13:00:00,46.49,46.51,46.46,46.46,3881.0,28.3859,28.3981,28.3676,28.3676,3881.0
2016-11-15 13:30:00,46.47,46.54,46.46,46.54,10210.0,28.3737,28.4164,28.3676,28.4164,10210.0
2016-11-15 14:00:00,46.52,46.59,46.52,46.57,6780.0,28.4042,28.447,28.4042,28.4348,6780.0
2016-11-15 14:30:00,46.59,46.62,46.57,46.61,31295.0,28.447,28.4653,28.4348,28.4592,31295.0
2016-11-15 15:00:00,46.61,46.65,46.58,46.61,11396.0,28.4592,28.4836,28.4409,28.4592,11396.0
2016-11-15 15:30:00,46.62,46.65,46.61,46.62,9063.0,28.4653,28.4836,28.4592,28.4653,9063.0
2016-11-16 09:30:00,46.49,46.52,46.46,46.51,12417.0,28.3859,28.4042,28.3676,28.3981,12417.0
2016-11-16 10:00:00,46.49,46.52,46.48,46.51,25745.0,28.3859,28.4042,28.3798,28.3981,25745.0
2016-11-16 10:30:00,46.52,46.54,46.51,46.52,68543.0,28.4042,28.4164,28.3981,28.4042,68543.0
2016-11-16 11:00:00,46.53,46.53,46.46,46.48,21225.0,28.4103,28.4103,28.3676,28.3798,21225.0
2016-11-16 11:30:00,46.48,46.53,46.46,46.49,16078.0,28.3798,28.4103,28.3676,28.3859,16078.0
2016-11-16 12:00:00,46.49,46.52,46.49,46.5,28113.0,28.3859,28.4042,28.3859,28.392,28113.0
2016-11-16 12:30:00,46.5,46.53,46.49,46.51,16982.0,28.392,28.4103,28.3859,28.3981,16982.0
2016-11-16 13:00:00,46.5,46.52,46.48,46.51,82899.0,28.392,28.4042,28.3798,28.3981,82899.0
2016-11-16 13:30:00,46.48,46.5,46.48,46.48,2076.0,28.3798,28.392,28.3798,28.3798,2076.0
2016-11-16 14:00:00,46.5,46.51,46.5,46.5,1551.0,28.392,28.3981,28.392,28.392,1551.0
2016-11-16 14:30:00,46.52,46.52,46.51,46.51,3271.0,28.4042,28.4042,28.3981,28.3981,3271.0
2016-11-16 15:00:00,46.52,46.52,46.48,46.52,7015.0,28.4042,28.4042,28.3798,28.4042,7015.0
2016-11-16 15:30:00,46.52,46.52,46.47,46.49,26440.0,28.4042,28.4042,28.3737,28.3859,26440.0
2016-11-17 09:30:00,46.55,46.58,46.5,46.58,11338.0,28.4225,28.4409,28.392,28.4409,11338.0
2016-11-17 10:00:00,46.54,46.57,46.54,46.56,1764.0,28.4164,28.4348,28.4164,28.4286,1764.0
2016-11-17 10:30:00,46.56,46.57,46.53,46.53,3014.0,28.4286,28.4348,28.4103,28.4103,3014.0
2016-11-17 11:00:00,46.54,46.56,46.54,46.56,11902.0,28.4164,28.4286,28.4164,28.4286,11902.0
2016-11-17 11:30:00,46.56,46.57,46.55,46.56,3519.0,28.4286,28.4348,28.4225,28.4286,3519.0
2016-11-17 12:00:00,46.56,46.57,46.55,46.57,67264.0,28.4286,28.4348,28.4225,28.4348,67264.0
2016-11-17 12:30:00,46.56,46.57,46.55,46.55,13675.0,28.4286,28.4348,28.4225,28.4225,13675.0
2016-11-17 13:00:00,46.55,46.57,46.55,46.57,4000.0,28.4225,28.4348,28.4225,28.4348,4000.0
2016-11-17 13:30:00,46.56,46.57,46.55,46.55,26066.0,28.4286,28.4348,28.4225,28.4225,26066.0
2016-11-17 14:00:00,46.55,46.57,46.53,46.55,2042.0,28.4225,28.4348,28.4103,28.4225,2042.0
2016-11-17 14:30:00,46.55,46.56,46.54,46.56,177961.0,28.4225,28.4286,28.4164,28.4286,177961.0
2016-11-17 15:00:00,46.54,46.56,46.54,46.56,3976.0,28.4164,28.4286,28.4164,28.4286,3976.0
2016-11-17 15:30:00,46.55,46.55,46.51,46.51,16547.0,28.4225,28.4225,28.3981,28.3981,16547.0
2016-11-18 09:30:00,46.59,46.61,46.56,46.56,9940.0,28.447,28.4592,28.4286,28.4286,9940.0
2016-11-18 10:00:00,46.58,46.58,46.56,46.56,2245.0,28.4409,28.4409,28.4286,28.4286,2245.0
2016-11-18 10:30:00,46.53,46.55,46.48,46.5,20054.0,28.4103,28.4225,28.3798,28.392,20054.0
2016-11-18 11:00:00,46.5,46.5,46.47,46.48,26468.0,28.392,28.392,28.3737,28.3798,26468.0
2016-11-18 11:30:00,46.48,46.49,46.47,46.49,11089.0,28.3798,28.3859,28.3737,28.3859,11089.0
2016-11-18 12:00:00,46.48,46.49,46.48,46.48,7500.0,28.3798,28.3859,28.3798,28.3798,7500.0
2016-11-18 12:30:00,46.48,46.53,46.48,46.5,111738.0,28.3798,28.4103,28.3798,28.392,111738.0
2016-11-18 13:00:00,46.52,46.52,46.51,46.52,5220.0,28.4042,28.4042,28.3981,28.4042,5220.0
2016-11-18 13:30:00,46.53,46.56,46.52,46.55,51475.0,28.4103,28.4286,28.4042,28.4225,51475.0
2016-11-18 14:00:00,46.57,46.6,46.54,46.57,204551.0,28.4348,28.4531,28.4164,28.4348,204551.0
2016-11-18 14:30:00,46.59,46.59,46.56,46.57,70794.0,28.447,28.447,28.4286,28.4348,70794.0
2016-11-18 15:00:00,46.55,46.57,46.53,46.56,19112.0,28.4225,28.4348,28.4103,28.4286,19112.0
2016-11-18 15:30:00,46.56,46.62,46.55,46.6,139097.0,28.4286,28.4653,28.4225,28.4531,139097.0
2016-11-21 09:30:00,46.67,46.67,46.61,46.65,30534.0,28.4958,28.4958,28.4592,28.4836,30534.0
2016-11-21 10:00:00,46.62,46.65,46.61,46.64,3426.0,28.4653,28.4836,28.4592,28.4775,3426.0
2016-11-21 10:30:00,46.62,46.66,46.62,46.65,4916.0,28.4653,28.4897,28.4653,28.4836,4916.0
2016-11-21 11:00:00,46.66,46.66,46.65,46.65,1378.0,28.4897,28.4897,28.4836,28.4836,1378.0
2016-11-21 11:30:00,46.65,46.66,46.64,46.65,47079.0,28.4836,28.4897,28.4775,28.4836,47079.0
2016-11-21 12:00:00,46.66,46.67,46.64,46.65,84036.0,28.4897,28.4958,28.4775,28.4836,84036.0
2016-11-21 12:30:00,46.64,46.68,46.64,46.66,2577.0,28.4775,28.5019,28.4775,28.4897,2577.0
2016-11-21 13:00:00,46.68,46.68,46.66,46.68,27048.0,28.5019,28.5019,28.4897,28.5019,27048.0
2016-11-21 13:30:00,46.67,46.67,46.65,46.66,4086.0,28.4958,28.4958,28.4836,28.4897,4086.0
2016-11-21 14:00:00,46.65,46.68,46.65,46.66,1506.0,28.4836,28.5019,28.4836,28.4897,1506.0
2016-11-21 14:30:00,46.66,46.69,46.65,46.68,44135.0,28.4897,28.508,28.4836,28.5019,44135.0
2016-11-21 15:00:00,46.68,46.69,46.67,46.69,4362.0,28.5019,28.508,28.4958,28.508,4362.0
2016-11-21 15:30:00,46.68,46.71,46.67,46.7,10112.0,28.5019,28.5202,28.4958,28.5141,10112.0
2016-11-22 09:30:00,46.76,46.8,46.73,46.8,62094.0,28.5508,28.5752,28.5324,28.5752,62094.0
2016-11-22 10:00:00,46.8,46.81,46.79,46.79,62131.0,28.5752,28.5813,28.5691,28.5691,62131.0
2016-11-22 10:30:00,46.8,46.8,46.78,46.78,1700.0,28.5752,28.5752,28.563,28.563,1700.0
2016-11-22 11:00:00,46.78,46.79,46.75,46.76,17547.0,28.563,28.5691,28.5447,28.5508,17547.0
2016-11-22 11:30:00,46.76,46.77,46.75,46.77,19760.0,28.5508,28.5569,28.5447,28.5569,19760.0
2016-11-22 12:00:00,46.77,46.78,46.76,46.77,5290.0,28.5569,28.563,28.5508,28.5569,5290.0
2016-11-22 12:30:00,46.77,46.8,46.76,46.78,8932.0,28.5569,28.5752,28.5508,28.563,8932.0
2016-11-22 13:00:00,46.8,46.82,46.77,46.79,8689.0,28.5752,28.5874,28.5569,28.5691,8689.0
2016-11-22 13:30:00,46.79,46.81,46.79,46.8,9872.0,28.5691,28.5813,28.5691,28.5752,9872.0
2016-11-22 14:00:00,46.8,46.81,46.78,46.8,3656.0,28.5752,28.5813,28.563,28.5752,3656.0
2016-11-22 14:30:00,46.81,46.83,46.8,46.83,32131.0,28.5813,28.5935,28.5752,28.5935,32131.0
2016-11-22 15:00:00,46.81,46.86,46.81,46.85,7868.0,28.5813,28.6118,28.5813,28.6057,7868.0
2016-11-22 15:30:00,46.85,46.91,46.85,46.91,64939.0,28.6057,28.6424,28.6057,28.6424,64939.0
2016-11-23 09:30:00,46.71,46.76,46.69,46.76,5305.0,28.5202,28.5508,28.508,28.5508,5305.0
2016-11-23 10:00:00,46.78,46.78,46.74,46.78,8982.0,28.563,28.563,28.5386,28.563,8982.0
2016-11-23 10:30:00,46.82,46.84,46.8,46.83,8824.0,28.5874,28.5996,28.5752,28.5935,8824.0
2016-11-23 11:00:00,46.81,46.81,46.76,46.76,2863.0,28.5813,28.5813,28.5508,28.5508,2863.0
2016-11-23 11:30:00,46.77,46.81,46.76,46.81,62675.0,28.5569,28.5813,28.5508,28.5813,62675.0
2016-11-23 12:00:00,46.79,46.8,46.78,46.8,3257.0,28.5691,28.5752,28.563,28.5752,3257.0
2016-11-23 12:30:00,46.81,46.82,46.78,46.78,2900.0,28.5813,28.5874,28.563,28.563,2900.0
2016-11-23 13:00:00,46.81,46.82,46.78,46.81,3090.0,28.5813,28.5874,28.563,28.5813,3090.0
2016-11-23 13:30:00,46.81,46.84,46.81,46.83,9006.0,28.5813,28.5996,28.5813,28.5935,9006.0
2016-11-23 14:00:00,46.83,46.83,46.78,46.8,5943.0,28.5935,28.5935,28.563,28.5752,5943.0
2016-11-23 14:30:00,46.81,46.82,46.77,46.79,1484.0,28.5813,28.5874,28.5569,28.5691,1484.0
2016-11-23 15:00:00,46.82,46.82,46.78,46.81,1979.0,28.5874,28.5874,28.563,28.5813,1979.0
2016-11-23 15:30:00,46.81,46.83,46.79,46.82,6069.0,28.5813,28.5935,28.5691,28.5874,6069.0
2016-11-25 09:30:00,46.81,46.87,46.76,46.87,6009.0,28.5813,28.6179,28.5508,28.6179,6009.0
2016-11-25 10:00:00,46.86,46.87,46.85,46.86,1975.0,28.6118,28.6179,28.6057,28.6118,1975.0
2016-11-25 10:30:00,46.86,46.86,46.85,46.86,16014.0,28.6118,28.6118,28.6057,28.6118,16014.0
2016-11-25 11:00:00,46.86,46.89,46.82,46.87,22741.0,28.6118,28.6301,28.5874,28.6179,22741.0
2016-11-25 11:30:00,46.87,46.91,46.84,46.89,133189.0,28.6179,28.6424,28.5996,28.6301,133189.0
2016-11-25 12:00:00,46.89,46.9,46.86,46.9,13390.0,28.6301,28.6362,28.6118,28.6362,13390.0
2016-11-25 12:30:00,46.9,46.91,46.88,46.91,14632.0,28.6362,28.6424,28.624,28.6424,14632.0
2016-11-28 09:30:00,46.86,46.86,46.81,46.81,1807.0,28.6118,28.6118,28.5813,28.5813,1807.0
2016-11-28 10:00:00,46.87,46.88,46.84,46.88,41732.0,28.6179,28.624,28.5996,28.624,41732.0
2016-11-28 10:30:00,46.87,46.88,46.87,46.87,3880.0,28.6179,28.624,28.6179,28.6179,3880.0
2016-11-28 11:00:00,46.87,46.87,46.84,46.87,7592.0,28.6179,28.6179,28.5996,28.6179,7592.0
2016-11-28 11:30:00,46.88,46.9,46.86,46.88,42072.0,28.624,28.6362,28.6118,28.624,42072.0
2016-11-28 12:00:00,46.9,46.9,46.86,46.89,2403.0,28.6362,28.6362,28.6118,28.6301,2403.0
2016-11-28 12:30:00,46.9,46.92,46.88,46.92,7660.0,28.6362,28.6485,28.624,28.6485,7660.0
2016-11-28 13:00:00,46.91,46.92,46.87,46.92,6874.0,28.6424,28.6485,28.6179,28.6485,6874.0
2016-11-28 13:30:00,46.92,46.92,46.88,46.92,9921.0,28.6485,28.6485,28.624,28.6485,9921.0
2016-11-28 14:00:00,46.92,46.92,46.89,46.92,12313.0,28.6485,28.6485,28.6301,28.6485,12313.0
2016-11-28 14:30:00,46.92,46.94,46.89,46.94,17998.0,28.6485,28.6607,28.6301,28.6607,17998.0
2016-11-28 15:00:00,46.94,46.94,46.91,46.93,14303.0,28.6607,28.6607,28.6424,28.6546,14303.0
2016-11-28 15:30:00,46.93,46.94,46.9,46.91,18704.0,28.6546,28.6607,28.6362,28.6424,18704.0
2016-11-29 09:30:00,46.88,46.88,46.81,46.81,64693.0,28.624,28.624,28.5813,28.5813,64693.0
2016-11-29 10:00:00,46.82,46.83,46.8,46.83,8129.0,28.5874,28.5935,28.5752,28.5935,8129.0
2016-11-29 10:30:00,46.83,46.85,46.81,46.85,2860.0,28.5935,28.6057,28.5813,28.6057,2860.0
2016-11-29 11:00:00,46.85,46.85,46.83,46.84,2749.0,28.6057,28.6057,28.5935,28.5996,2749.0
2016-11-29 11:30:00,46.84,46.88,46.83,46.87,12821.0,28.5996,28.624,28.5935,28.6179,12821.0
2016-11-29 12:00:00,46.87,46.88,46.86,46.87,67006.0,28.6179,28.624,28.6118,28.6179,67006.0
2016-11-29 12:30:00,46.86,46.88,46.86,46.86,8705.0,28.6118,28.624,28.6118,28.6118,8705.0
2016-11-29 13:00:00,46.86,46.87,46.85,46.85,33203.0,28.6118,28.6179,28.6057,28.6057,33203.0
2016-11-29 13:30:00,46.86,46.86,46.85,46.85,18218.0,28.6118,28.6118,28.6057,28.6057,18218.0
2016-11-29 14:00:00,46.86,46.87,46.85,46.86,11708.0,28.6118,28.6179,28.6057,28.6118,11708.0
2016-11-29 14:30:00,46.86,46.87,46.85,46.87,16144.0,28.6118,28.6179,28.6057,28.6179,16144.0
2016-11-29 15:00:00,46.87,46.87,46.85,46.87,11363.0,28.6179,28.6179,28.6057,28.6179,11363.0
2016-11-29 15:30:00,46.87,46.87,46.83,46.84,15809.0,28.6179,28.6179,28.5935,28.5996,15809.0
2016-11-30 09:30:00,46.93,46.93,46.83,46.85,23046.0,28.6546,28.6546,28.5935,28.6057,23046.0
2016-11-30 10:00:00,46.84,46.86,46.8,46.86,16040.0,28.5996,28.6118,28.5752,28.6118,16040.0
2016-11-30 10:30:00,46.86,46.88,46.84,46.84,5249.0,28.6118,28.624,28.5996,28.5996,5249.0
2016-11-30 11:00:00,46.85,46.88,46.84,46.87,5855.0,28.6057,28.624,28.5996,28.6179,5855.0
2016-11-30 11:30:00,46.87,46.9,46.86,46.88,184247.0,28.6179,28.6362,28.6118,28.624,184247.0
2016-11-30 12:00:00,46.88,46.88,46.86,46.87,54017.0,28.624,28.624,28.6118,28.6179,54017.0
2016-11-30 12:30:00,46.87,46.88,46.86,46.88,16672.0,28.6179,28.624,28.6118,28.624,16672.0
2016-11-30 13:00:00,46.9,46.9,46.87,46.9,8507.0,28.6362,28.6362,28.6179,28.6362,8507.0
2016-11-30 13:30:00,46.9,46.92,46.89,46.92,14907.0,28.6362,28.6485,28.6301,28.6485,14907.0
2016-11-30 14:00:00,46.92,46.92,46.87,46.9,22018.0,28.6485,28.6485,28.6179,28.6362,22018.0
2016-11-30 14:30:00,46.9,46.92,46.89,46.92,873557.0,28.6362,28.6485,28.6301,28.6485,873557.0
2016-11-30 15:00:00,46.92,46.94,46.91,46.94,356335.0,28.6485,28.6607,28.6424,28.6607,356335.0
2016-11-30 15:30:00,46.94,46.95,46.92,46.92,204793.0,28.6607,28.6668,28.6485,28.6485,204793.0
2016-12-01 09:30:00,46.76,46.76,46.65,46.67,23003.0,28.6905,28.6905,28.623,28.6352,23003.0
2016-12-01 10:00:00,46.68,46.68,46.66,46.67,15921.0,28.6414,28.6414,28.6291,28.6352,15921.0
2016-12-01 10:30:00,46.65,46.67,46.65,46.67,37478.0,28.623,28.6352,28.623,28.6352,37478.0
2016-12-01 11:00:00,46.67,46.68,46.66,46.68,21804.0,28.6352,28.6414,28.6291,28.6414,21804.0
2016-12-01 11:30:00,46.68,46.69,46.67,46.68,21504.0,28.6414,28.6475,28.6352,28.6414,21504.0
2016-12-01 12:00:00,46.68,46.68,46.66,46.66,15545.0,28.6414,28.6414,28.6291,28.6291,15545.0
2016-12-01 12:30:00,46.66,46.68,46.63,46.64,73969.0,28.6291,28.6414,28.6107,28.6168,73969.0
2016-12-01 13:00:00,46.64,46.65,46.63,46.65,31607.0,28.6168,28.623,28.6107,28.623,31607.0
2016-12-01 13:30:00,46.64,46.65,46.61,46.61,12734.0,28.6168,28.623,28.5984,28.5984,12734.0
2016-12-01 14:00:00,46.62,46.64,46.61,46.64,33094.0,28.6046,28.6168,28.5984,28.6168,33094.0
2016-12-01 14:30:00,46.64,46.65,46.63,46.65,6823.0,28.6168,28.623,28.6107,28.623,6823.0
2016-12-01 15:00:00,46.64,46.65,46.63,46.63,117375.0,28.6168,28.623,28.6107,28.6107,117375.0
2016-12-01 15:30:00,46.62,46.63,46.6,46.61,24887.0,28.6046,28.6107,28.5923,28.5984,24887.0
2016-12-02 09:30:00,46.61,46.7,46.61,46.69,30144.0,28.5984,28.6537,28.5984,28.6475,30144.0
2016-12-02 10:00:00,46.69,46.76,46.69,46.74,153224.0,28.6475,28.6905,28.6475,28.6782,153224.0
2016-12-02 10:30:00,46.74,46.78,46.73,46.76,17860.0,28.6782,28.7027,28.6721,28.6905,17860.0
2016-12-02 11:00:00,46.76,46.77,46.75,46.77,19404.0,28.6905,28.6966,28.6843,28.6966,19404.0
2016-12-02 11:30:00,46.77,46.78,46.74,46.78,76487.0,28.6966,28.7027,28.6782,28.7027,76487.0
2016-12-02 12:00:00,46.77,46.78,46.77,46.77,3733.0,28.6966,28.7027,28.6966,28.6966,3733.0
2016-12-02 12:30:00,46.77,46.78,46.74,46.76,12595.0,28.6966,28.7027,28.6782,28.6905,12595.0
2016-12-02 13:00:00,46.76,46.76,46.74,46.75,2375.0,28.6905,28.6905,28.6782,28.6843,2375.0
2016-12-02 13:30:00,46.75,46.76,46.73,46.74,35711.0,28.6843,28.6905,28.6721,28.6782,35711.0
2016-12-02 14:00:00,46.74,46.75,46.72,46.74,32162.0,28.6782,28.6843,28.6659,28.6782,32162.0
2016-12-02 14:30:00,46.74,46.76,46.73,46.76,35645.0,28.6782,28.6905,28.6721,28.6905,35645.0
2016-12-02 15:00:00,46.76,46.8,46.75,46.78,436007.0,28.6905,28.715,28.6843,28.7027,436007.0
2016-12-02 15:30:00,46.77,46.78,46.76,46.78,17023.0,28.6966,28.7027,28.6905,28.7027,17023.0
2016-12-05 09:30:00,46.83,46.85,46.82,46.84,38780.0,28.7334,28.7457,28.7273,28.7396,38780.0
2016-12-05 10:00:00,46.84,46.84,46.83,46.84,15019.0,28.7396,28.7396,28.7334,28.7396,15019.0
2016-12-05 10:30:00,46.84,46.85,46.82,46.82,6774.0,28.7396,28.7457,28.7273,28.7273,6774.0
2016-12-05 11:00:00,46.83,46.83,46.8,46.8,16433.0,28.7334,28.7334,28.715,28.715,16433.0
2016-12-05 11:30:00,46.8,46.82,46.8,46.82,23681.0,28.715,28.7273,28.715,28.7273,23681.0
2016-12-05 12:00:00,46.82,46.84,46.81,46.84,20553.0,28.7273,28.7396,28.7211,28.7396,20553.0
2016-12-05 12:30:00,46.84,46.84,46.82,46.83,31880.0,28.7396,28.7396,28.7273,28.7334,31880.0
2016-12-05 13:00:00,46.83,46.86,46.82,46.86,31003.0,28.7334,28.7518,28.7273,28.7518,31003.0
2016-12-05 13:30:00,46.84,46.86,46.84,46.84,15117.0,28.7396,28.7518,28.7396,28.7396,15117.0
2016-12-05 14:00:00,46.83,46.85,46.83,46.84,31219.0,28.7334,28.7457,28.7334,28.7396,31219.0
2016-12-05 14:30:00,46.84,46.85,46.82,46.84,15561.0,28.7396,28.7457,28.7273,28.7396,15561.0
2016-12-05 15:00:00,46.84,46.87,46.83,46.87,4692.0,28.7396,28.758,28.7334,28.758,4692.0
2016-12-05 15:30:00,46.87,46.88,46.85,46.87,58674.0,28.758,28.7641,28.7457,28.758,58674.0
2016-12-06 09:30:00,46.89,46.9,46.87,46.9,37915.0,28.7702,28.7764,28.758,28.7764,37915.0
2016-12-06 10:00:00,46.91,46.93,46.86,46.92,16126.0,28.7825,28.7948,28.7518,28.7886,16126.0
2016-12-06 10:30:00,46.91,46.95,46.91,46.95,19260.0,28.7825,28.807,28.7825,28.807,19260.0
2016-12-06 11:00:00,46.95,46.95,46.92,46.93,3256.0,28.807,28.807,28.7886,28.7948,3256.0
2016-12-06 11:30:00,46.94,46.97,46.93,46.96,74152.0,28.8009,28.8193,28.7948,28.8132,74152.0
2016-12-06 12:00:00,46.97,47.02,46.96,46.99,10694.0,28.8193,28.85,28.8132,28.8316,10694.0
2016-12-06 12:30:00,47.0,47.02,46.98,46.98,10877.0,28.8377,28.85,28.8255,28.8255,10877.0
2016-12-06 13:00:00,47.01,47.02,47.0,47.02,1100.0,28.8439,28.85,28.8377,28.85,1100.0
2016-12-06 13:30:00,47.0,47.03,47.0,47.03,6295.0,28.8377,28.8561,28.8377,28.8561,6295.0
2016-12-06 14:00:00,47.02,47.03,47.0,47.01,8040.0,28.85,28.8561,28.8377,28.8439,8040.0
2016-12-06 14:30:00,47.02,47.04,47.02,47.04,4624.0,28.85,28.8623,28.85,28.8623,4624.0
2016-12-06 15:00:00,47.03,47.03,47.01,47.01,30152.0,28.8561,28.8561,28.8439,28.8439,30152.0
2016-12-06 15:30:00,47.02,47.05,47.02,47.04,41017.0,28.85,28.8684,28.85,28.8623,41017.0
2016-12-07 09:30:00,47.04,47.13,47.04,47.12,113270.0,28.8623,28.9175,28.8623,28.9114,113270.0
2016-12-07 10:00:00,47.12,47.17,47.11,47.16,28073.0,28.9114,28.942,28.9052,28.9359,28073.0
2016-12-07 10:30:00,47.16,47.17,47.15,47.17,12261.0,28.9359,28.942,28.9298,28.942,12261.0
2016-12-07 11:00:00,47.17,47.17,47.16,47.17,11886.0,28.942,28.942,28.9359,28.942,11886.0
2016-12-07 11:30:00,47.17,47.18,47.16,47.18,24645.0,28.942,28.9482,28.9359,28.9482,24645.0
2016-12-07 12:00:00,47.17,47.19,47.17,47.18,115988.0,28.942,28.9543,28.942,28.9482,115988.0
2016-12-07 12:30:00,47.19,47.19,47.18,47.18,14136.0,28.9543,28.9543,28.9482,28.9482,14136.0
2016-12-07 13:00:00,47.19,47.26,47.18,47.25,51140.0,28.9543,28.9973,28.9482,28.9911,51140.0
2016-12-07 13:30:00,47.24,47.25,47.24,47.25,5896.0,28.985,28.9911,28.985,28.9911,5896.0
2016-12-07 14:00:00,47.25,47.25,47.24,47.25,30631.0,28.9911,28.9911,28.985,28.9911,30631.0
2016-12-07 14:30:00,47.25,47.27,47.24,47.26,32210.0,28.9911,29.0034,28.985,28.9973,32210.0
2016-12-07 15:00:00,47.27,47.27,47.24,47.26,43963.0,29.0034,29.0034,28.985,28.9973,43963.0
2016-12-07 15:30:00,47.26,47.28,47.24,47.25,42787.0,28.9973,29.0095,28.985,28.9911,42787.0
2016-12-08 09:30:00,47.16,47.16,47.08,47.13,169249.0,28.9359,28.9359,28.8868,28.9175,169249.0
2016-12-08 10:00:00,47.12,47.13,47.11,47.11,55546.0,28.9114,28.9175,28.9052,28.9052,55546.0
2016-12-08 10:30:00,47.11,47.15,47.11,47.13,112773.0,28.9052,28.9298,28.9052,28.9175,112773.0
2016-12-08 11:00:00,47.13,47.15,47.11,47.13,43941.0,28.9175,28.9298,28.9052,28.9175,43941.0
2016-12-08 11:30:00,47.13,47.14,47.11,47.12,36164.0,28.9175,28.9236,28.9052,28.9114,36164.0
2016-12-08 12:00:00,47.12,47.17,47.12,47.17,55532.0,28.9114,28.942,28.9114,28.942,55532.0
2016-12-08 12:30:00,47.17,47.18,47.16,47.16,16741.0,28.942,28.9482,28.9359,28.9359,16741.0
2016-12-08 13:00:00,47.16,47.17,47.15,47.16,42528.0,28.9359,28.942,28.9298,28.9359,42528.0
2016-12-08 13:30:00,47.16,47.16,47.14,47.16,21080.0,28.9359,28.9359,28.9236,28.9359,21080.0
2016-12-08 14:00:00,47.16,47.18,47.15,47.15,66208.0,28.9359,28.9482,28.9298,28.9298,66208.0
2016-12-08 14:30:00,47.16,47.16,47.14,47.15,29524.0,28.9359,28.9359,28.9236,28.9298,29524.0
2016-12-08 15:00:00,47.15,47.16,47.13,47.14,17736.0,28.9298,28.9359,28.9175,28.9236,17736.0
2016-12-08 15:30:00,47.15,47.17,47.14,47.16,13834.0,28.9298,28.942,28.9236,28.9359,13834.0
2016-12-09 09:30:00,47.16,47.24,47.16,47.18,8286.0,28.9359,28.985,28.9359,28.9482,8286.0
2016-12-09 10:00:00,47.2,47.2,47.17,47.19,18277.0,28.9604,28.9604,28.942,28.9543,18277.0
2016-12-09 10:30:00,47.21,47.21,47.2,47.21,4882.0,28.9666,28.9666,28.9604,28.9666,4882.0
2016-12-09 11:00:00,47.21,47.22,47.1,47.2,118362.0,28.9666,28.9727,28.8991,28.9604,118362.0
2016-12-09 11:30:00,47.21,47.21,47.19,47.19,10378.0,28.9666,28.9666,28.9543,28.9543,10378.0
2016-12-09 12:00:00,47.2,47.2,47.18,47.19,9758.0,28.9604,28.9604,28.9482,28.9543,9758.0
2016-12-09 12:30:00,47.19,47.19,47.18,47.18,21055.0,28.9543,28.9543,28.9482,28.9482,21055.0
2016-12-09 13:00:00,47.18,47.19,47.18,47.19,65420.0,28.9482,28.9543,28.9482,28.9543,65420.0
2016-12-09 13:30:00,47.18,47.2,47.18,47.19,4500.0,28.9482,28.9604,28.9482,28.9543,4500.0
2016-12-09 14:00:00,47.2,47.23,47.19,47.23,5167.0,28.9604,28.9788,28.9543,28.9788,5167.0
2016-12-09 14:30:00,47.22,47.23,47.19,47.2,16062.0,28.9727,28.9788,28.9543,28.9604,16062.0
2016-12-09 15:00:00,47.23,47.24,47.22,47.24,4305.0,28.9788,28.985,28.9727,28.985,4305.0
2016-12-09 15:30:00,47.23,47.24,47.2,47.2,21586.0,28.9788,28.985,28.9604,28.9604,21586.0
2016-12-12 09:30:00,47.2,47.27,47.2,47.26,21466.0,28.9604,29.0034,28.9604,28.9973,21466.0
2016-12-12 10:00:00,47.26,47.26,47.22,47.22,6524.0,28.9973,28.9973,28.9727,28.9727,6524.0
2016-12-12 10:30:00,47.21,47.21,47.2,47.2,4178.0,28.9666,28.9666,28.9604,28.9604,4178.0
2016-12-12 11:00:00,47.2,47.2,47.19,47.2,6252.0,28.9604,28.9604,28.9543,28.9604,6252.0
2016-12-12 11:30:00,47.2,47.21,47.19,47.2,91121.0,28.9604,28.9666,28.9543,28.9604,91121.0
2016-12-12 12:00:00,47.2,47.2,47.17,47.2,6832.0,28.9604,28.9604,28.942,28.9604,6832.0
2016-12-12 12:30:00,47.19,47.21,47.19,47.21,20103.0,28.9543,28.9666,28.9543,28.9666,20103.0
2016-12-12 13:00:00,47.21,47.22,47.2,47.21,19090.0,28.9666,28.9727,28.9604,28.9666,19090.0
2016-12-12 13:30:00,47.22,47.22,47.2,47.2,14854.0,28.9727,28.9727,28.9604,28.9604,14854.0
2016-12-12 14:00:00,47.21,47.21,47.2,47.21,24685.0,28.9666,28.9666,28.9604,28.9666,24685.0
2016-12-12 14:30:00,47.21,47.21,47.2,47.21,15242.0,28.9666,28.9666,28.9604,28.9666,15242.0
2016-12-12 15:00:00,47.21,47.21,47.19,47.2,57190.0,28.9666,28.9666,28.9543,28.9604,57190.0
2016-12-12 15:30:00,47.2,47.21,47.19,47.2,65211.0,28.9604,28.9666,28.9543,28.9604,65211.0
2016-12-13 09:30:00,47.28,47.31,47.24,47.31,18449.0,29.0095,29.0279,28.985,29.0279,18449.0
2016-12-13 10:00:00,47.3,47.32,47.28,47.28,2947.0,29.0218,29.0341,29.0095,29.0095,2947.0
2016-12-13 10:30:00,47.28,47.28,47.26,47.28,5569.0,29.0095,29.0095,28.9973,29.0095,5569.0
2016-12-13 11:00:00,47.28,47.28,47.27,47.27,16265.0,29.0095,29.0095,29.0034,29.0034,16265.0
2016-12-13 11:30:00,47.27,47.3,47.27,47.3,83654.0,29.0034,29.0218,29.0034,29.0218,83654.0
2016-12-13 12:00:00,47.28,47.29,47.27,47.28,146590.0,29.0095,29.0157,29.0034,29.0095,146590.0
2016-12-13 12:30:00,47.27,47.28,47.27,47.27,9014.0,29.0034,29.0095,29.0034,29.0034,9014.0
2016-12-13 13:00:00,47.28,47.31,47.27,47.3,9871.0,29.0095,29.0279,29.0034,29.0218,9871.0
2016-12-13 13:30:00,47.29,47.3,47.29,47.3,7617.0,29.0157,29.0218,29.0157,29.0218,7617.0
2016-12-13 14:00:00,47.29,47.3,47.28,47.3,3776.0,29.0157,29.0218,29.0095,29.0218,3776.0
2016-12-13 14:30:00,47.29,47.3,47.28,47.3,6066.0,29.0157,29.0218,29.0095,29.0218,6066.0
2016-12-13 15:00:00,47.29,47.31,47.29,47.31,22964.0,29.0157,29.0279,29.0157,29.0279,22964.0
2016-12-13 15:30:00,47.31,47.31,47.29,47.3,48327.0,29.0279,29.0279,29.0157,29.0218,48327.0
2016-12-14 09:30:00,47.28,47.3,47.28,47.29,9489.0,29.0095,29.0218,29.0095,29.0157,9489.0
2016-12-14 10:00:00,47.3,47.33,47.3,47.31,8766.0,29.0218,29.0402,29.0218,29.0279,8766.0
2016-12-14 10:30:00,47.33,47.34,47.31,47.32,22373.0,29.0402,29.0463,29.0279,29.0341,22373.0
2016-12-14 11:00:00,47.32,47.33,47.31,47.32,5463.0,29.0341,29.0402,29.0279,29.0341,5463.0
2016-12-14 11:30:00,47.32,47.33,47.31,47.31,15009.0,29.0341,29.0402,29.0279,29.0279,15009.0
2016-12-14 12:00:00,47.31,47.35,47.31,47.31,85976.0,29.0279,29.0525,29.0279,29.0279,85976.0
2016-12-14 12:30:00,47.31,47.33,47.31,47.32,16169.0,29.0279,29.0402,29.0279,29.0341,16169.0
2016-12-14 13:00:00,47.32,47.35,47.32,47.34,128009.0,29.0341,29.0525,29.0341,29.0463,128009.0
2016-12-14 13:30:00,47.33,47.36,47.32,47.33,84895.0,29.0402,29.0586,29.0341,29.0402,84895.0
2016-12-14 14:00:00,47.34,47.34,47.19,47.19,82306.0,29.0463,29.0463,28.9543,28.9543,82306.0
2016-12-14 14:30:00,47.2,47.26,47.18,47.18,23684.0,28.9604,28.9973,28.9482,28.9482,23684.0
2016-12-14 15:00:00,47.19,47.21,47.14,47.16,19000.0,28.9543,28.9666,28.9236,28.9359,19000.0
2016-12-14 15:30:00,47.17,47.24,47.04,47.04,701880.0,28.942,28.985,28.8623,28.8623,701880.0
2016-12-15 09:30:00,47.1,47.1,47.02,47.07,16974.0,28.8991,28.8991,28.85,28.8807,16974.0
2016-12-15 10:00:00,47.09,47.12,47.09,47.12,17497.0,28.8929,28.9114,28.8929,28.9114,17497.0
2016-12-15 10:30:00,47.12,47.12,47.09,47.1,36824.0,28.9114,28.9114,28.8929,28.8991,36824.0
2016-12-15 11:00:00,47.1,47.11,47.09,47.1,1415.0,28.8991,28.9052,28.8929,28.8991,1415.0
2016-12-15 11:30:00,47.11,47.11,47.1,47.11,14779.0,28.9052,28.9052,28.8991,28.9052,14779.0
2016-12-15 12:00:00,47.11,47.12,47.1,47.12,12557.0,28.9052,28.9114,28.8991,28.9114,12557.0
2016-12-15 12:30:00,47.12,47.16,47.12,47.14,12201.0,28.9114,28.9359,28.9114,28.9236,12201.0
2016-12-15 13:00:00,47.14,47.15,47.1,47.1,8228.0,28.9236,28.9298,28.8991,28.8991,8228.0
2016-12-15 13:30:00,47.1,47.13,47.07,47.1,88411.0,28.8991,28.9175,28.8807,28.8991,88411.0
2016-12-15 14:00:00,47.1,47.1,47.09,47.1,28919.0,28.8991,28.8991,28.8929,28.8991,28919.0
2016-12-15 14:30:00,47.1,47.12,47.09,47.11,40722.0,28.8991,28.9114,28.8929,28.9052,40722.0
2016-12-15 15:00:00,47.11,47.12,47.1,47.12,20919.0,28.9052,28.9114,28.8991,28.9114,20919.0
2016-12-15 15:30:00,47.11,47.12,47.1,47.11,61972.0,28.9052,28.9114,28.8991,28.9052,61972.0
2016-12-16 09:30:00,47.21,47.23,47.15,47.17,36264.0,28.9666,28.9788,28.9298,28.942,36264.0
2016-12-16 10:00:00,47.18,47.23,47.15,47.17,37961.0,28.9482,28.9788,28.9298,28.942,37961.0
2016-12-16 10:30:00,47.15,47.19,47.15,47.16,17620.0,28.9298,28.9543,28.9298,28.9359,17620.0
2016-12-16 11:00:00,47.17,47.17,47.15,47.16,6868.0,28.942,28.942,28.9298,28.9359,6868.0
2016-12-16 11:30:00,47.16,47.16,47.15,47.16,7206.0,28.9359,28.9359,28.9298,28.9359,7206.0
2016-12-16 12:00:00,47.15,47.19,47.15,47.19,95276.0,28.9298,28.9543,28.9298,28.9543,95276.0
2016-12-16 12:30:00,47.19,47.19,47.17,47.17,7900.0,28.9543,28.9543,28.942,28.942,7900.0
2016-12-16 13:00:00,47.17,47.18,47.16,47.17,7482.0,28.942,28.9482,28.9359,28.942,7482.0
2016-12-16 13:30:00,47.19,47.19,47.18,47.19,2443.0,28.9543,28.9543,28.9482,28.9543,2443.0
2016-12-16 14:00:00,47.19,47.19,47.15,47.15,28410.0,28.9543,28.9543,28.9298,28.9298,28410.0
2016-12-16 14:30:00,47.16,47.17,47.15,47.17,4206.0,28.9359,28.942,28.9298,28.942,4206.0
2016-12-16 15:00:00,47.17,47.18,47.15,47.16,15620.0,28.942,28.9482,28.9298,28.9359,15620.0
2016-12-16 15:30:00,47.16,47.18,47.15,47.16,11446.0,28.9359,28.9482,28.9298,28.9359,11446.0
2016-12-19 09:30:00,47.2,47.22,47.17,47.21,6818.0,28.9604,28.9727,28.942,28.9666,6818.0
2016-12-19 10:00:00,47.17,47.19,47.16,47.19,9631.0,28.942,28.9543,28.9359,28.9543,9631.0
2016-12-19 10:30:00,47.19,47.24,47.19,47.2,4400.0,28.9543,28.985,28.9543,28.9604,4400.0
2016-12-19 11:00:00,47.24,47.25,47.22,47.23,7904.0,28.985,28.9911,28.9727,28.9788,7904.0
2016-12-19 11:30:00,47.23,47.24,47.2,47.2,6150.0,28.9788,28.985,28.9604,28.9604,6150.0
2016-12-19 12:00:00,47.2,47.23,47.19,47.21,105372.0,28.9604,28.9788,28.9543,28.9666,105372.0
2016-12-19 12:30:00,47.21,47.22,47.21,47.21,33218.0,28.9666,28.9727,28.9666,28.9666,33218.0
2016-12-19 13:00:00,47.22,47.22,47.21,47.22,5684.0,28.9727,28.9727,28.9666,28.9727,5684.0
2016-12-19 13:30:00,47.22,47.22,47.19,47.2,30096.0,28.9727,28.9727,28.9543,28.9604,30096.0
2016-12-19 14:00:00,47.21,47.22,47.2,47.21,10857.0,28.9666,28.9727,28.9604,28.9666,10857.0
2016-12-19 14:30:00,47.21,47.22,47.2,47.22,37520.0,28.9666,28.9727,28.9604,28.9727,37520.0
2016-12-19 15:00:00,47.22,47.22,47.19,47.21,34860.0,28.9727,28.9727,28.9543,28.9666,34860.0
2016-12-19 15:30:00,47.21,47.22,47.19,47.2,22538.0,28.9666,28.9727,28.9543,28.9604,22538.0
2016-12-20 09:30:00,47.25,47.28,47.21,47.23,18068.0,28.9911,29.0095,28.9666,28.9788,18068.0
2016-12-20 10:00:00,47.23,47.25,47.22,47.22,41311.0,28.9788,28.9911,28.9727,28.9727,41311.0
2016-12-20 10:30:00,47.22,47.22,47.21,47.21,16481.0,28.9727,28.9727,28.9666,28.9666,16481.0
2016-12-20 11:00:00,47.22,47.22,47.2,47.2,107832.0,28.9727,28.9727,28.9604,28.9604,107832.0
2016-12-20 11:30:00,47.2,47.2,47.16,47.18,64538.0,28.9604,28.9604,28.9359,28.9482,64538.0
2016-12-20 12:00:00,47.18,47.23,47.18,47.2,169289.0,28.9482,28.9788,28.9482,28.9604,169289.0
2016-12-20 12:30:00,47.21,47.21,47.19,47.2,17204.0,28.9666,28.9666,28.9543,28.9604,17204.0
2016-12-20 13:00:00,47.2,47.22,47.19,47.22,9351.0,28.9604,28.9727,28.9543,28.9727,9351.0
2016-12-20 13:30:00,47.23,47.23,47.2,47.2,9133.0,28.9788,28.9788,28.9604,28.9604,9133.0
2016-12-20 14:00:00,47.21,47.22,47.2,47.21,12286.0,28.9666,28.9727,28.9604,28.9666,12286.0
2016-12-20 14:30:00,47.21,47.22,47.19,47.21,27488.0,28.9666,28.9727,28.9543,28.9666,27488.0
2016-12-20 15:00:00,47.21,47.23,47.2,47.23,34855.0,28.9666,28.9788,28.9604,28.9788,34855.0
2016-12-20 15:30:00,47.23,47.25,47.22,47.22,110130.0,28.9788,28.9911,28.9727,28.9727,110130.0
2016-12-21 09:30:00,47.31,47.31,47.24,47.28,21364.0,29.0279,29.0279,28.985,29.0095,21364.0
2016-12-21 10:00:00,47.26,47.27,47.25,47.26,12882.0,28.9973,29.0034,28.9911,28.9973,12882.0
2016-12-21 10:30:00,47.25,47.27,47.25,47.27,4223.0,28.9911,29.0034,28.9911,29.0034,4223.0
2016-12-21 11:00:00,47.26,47.27,47.25,47.27,10923.0,28.9973,29.0034,28.9911,29.0034,10923.0
2016-12-21 11:30:00,47.27,47.27,47.25,47.25,8921.0,29.0034,29.0034,28.9911,28.9911,8921.0
2016-12-21 12:00:00,47.27,47.27,47.25,47.27,120789.0,29.0034,29.0034,28.9911,29.0034,120789.0
2016-12-21 12:30:00,47.28,47.28,47.26,47.27,31007.0,29.0095,29.0095,28.9973,29.0034,31007.0
2016-12-21 13:00:00,47.27,47.28,47.26,47.28,7738.0,29.0034,29.0095,28.9973,29.0095,7738.0
2016-12-21 13:30:00,47.27,47.3,47.26,47.27,16747.0,29.0034,29.0218,28.9973,29.0034,16747.0
2016-12-21 14:00:00,47.28,47.29,47.27,47.28,34760.0,29.0095,29.0157,29.0034,29.0095,34760.0
2016-12-21 14:30:00,47.28,47.29,47.27,47.28,9272.0,29.0095,29.0157,29.0034,29.0095,9272.0
2016-12-21 15:00:00,47.28,47.28,47.27,47.28,40959.0,29.0095,29.0095,29.0034,29.0095,40959.0
2016-12-21 15:30:00,47.27,47.28,47.27,47.28,38098.0,29.0034,29.0095,29.0034,29.0095,38098.0
2016-12-22 09:30:00,47.26,47.26,47.09,47.14,58208.0,29.0966,29.0966,28.992,29.0227,58208.0
2016-12-22 10:00:00,47.15,47.17,47.14,47.16,3926.0,29.0289,29.0412,29.0227,29.035,3926.0
2016-12-22 10:30:00,47.17,47.18,47.15,47.16,4609.0,29.0412,29.0474,29.0289,29.035,4609.0
2016-12-22 11:00:00,47.16,47.17,47.15,47.16,45680.0,29.035,29.0412,29.0289,29.035,45680.0
2016-12-22 11:30:00,47.15,47.17,47.14,47.16,79276.0,29.0289,29.0412,29.0227,29.035,79276.0
2016-12-22 12:00:00,47.16,47.16,47.14,47.16,36571.0,29.035,29.035,29.0227,29.035,36571.0
2016-12-22 12:30:00,47.16,47.17,47.15,47.16,21098.0,29.035,29.0412,29.0289,29.035,21098.0
2016-12-22 13:00:00,47.17,47.2,47.16,47.19,49496.0,29.0412,29.0597,29.035,29.0535,49496.0
2016-12-22 13:30:00,47.19,47.19,47.18,47.19,18946.0,29.0535,29.0535,29.0474,29.0535,18946.0
2016-12-22 14:00:00,47.19,47.21,47.18,47.18,15754.0,29.0535,29.0658,29.0474,29.0474,15754.0
2016-12-22 14:30:00,47.18,47.22,47.18,47.21,110562.0,29.0474,29.072,29.0474,29.0658,110562.0
2016-12-22 15:00:00,47.22,47.23,47.21,47.21,20207.0,29.072,29.0781,29.0658,29.0658,20207.0
2016-12-22 15:30:00,47.22,47.25,47.21,47.24,58160.0,29.072,29.0905,29.0658,29.0843,58160.0
2016-12-23 09:30:00,47.3,47.3,47.22,47.26,8696.0,29.1212,29.1212,29.072,29.0966,8696.0
2016-12-23 10:00:00,47.27,47.27,47.25,47.27,9411.0,29.1028,29.1028,29.0905,29.1028,9411.0
2016-12-23 10:30:00,47.26,47.27,47.23,47.26,50512.0,29.0966,29.1028,29.0781,29.0966,50512.0
2016-12-23 11:00:00,47.25,47.26,47.24,47.26,3701.0,29.0905,29.0966,29.0843,29.0966,3701.0
2016-12-23 11:30:00,47.26,47.28,47.26,47.27,4297.0,29.0966,29.1089,29.0966,29.1028,4297.0
2016-12-23 12:00:00,47.27,47.27,47.22,47.25,93364.0,29.1028,29.1028,29.072,29.0905,93364.0
2016-12-23 12:30:00,47.24,47.26,47.24,47.24,11126.0,29.0843,29.0966,29.0843,29.0843,11126.0
2016-12-23 13:00:00,47.26,47.26,47.24,47.26,6998.0,29.0966,29.0966,29.0843,29.0966,6998.0
2016-12-23 13:30:00,47.26,47.26,47.24,47.26,11996.0,29.0966,29.0966,29.0843,29.0966,11996.0
2016-12-23 14:00:00,47.26,47.27,47.25,47.26,27359.0,29.0966,29.1028,29.0905,29.0966,27359.0
2016-12-23 14:30:00,47.27,47.27,47.26,47.26,5033.0,29.1028,29.1028,29.0966,29.0966,5033.0
2016-12-23 15:00:00,47.27,47.29,47.26,47.29,73297.0,29.1028,29.1151,29.0966,29.1151,73297.0
2016-12-23 15:30:00,47.29,47.31,47.28,47.3,7764.0,29.1151,29.1274,29.1089,29.1212,7764.0
2016-12-27 09:30:00,47.38,47.38,47.26,47.33,47248.0,29.1705,29.1705,29.0966,29.1397,47248.0
2016-12-27 10:00:00,47.33,47.35,47.32,47.33,14434.0,29.1397,29.152,29.1336,29.1397,14434.0
2016-12-27 10:30:00,47.34,47.38,47.32,47.34,65374.0,29.1459,29.1705,29.1336,29.1459,65374.0
2016-12-27 11:00:00,47.34,47.38,47.31,47.37,61168.0,29.1459,29.1705,29.1274,29.1643,61168.0
2016-12-27 11:30:00,47.38,47.38,47.36,47.36,6906.0,29.1705,29.1705,29.1582,29.1582,6906.0
2016-12-27 12:00:00,47.37,47.4,47.36,47.38,230746.0,29.1643,29.1828,29.1582,29.1705,230746.0
2016-12-27 12:30:00,47.38,47.4,47.37,47.4,24748.0,29.1705,29.1828,29.1643,29.1828,24748.0
2016-12-27 13:00:00,47.4,47.4,47.37,47.39,19706.0,29.1828,29.1828,29.1643,29.1767,19706.0
2016-12-27 13:30:00,47.39,47.4,47.39,47.4,4850.0,29.1767,29.1828,29.1767,29.1828,4850.0
2016-12-27 14:00:00,47.4,47.4,47.37,47.4,55872.0,29.1828,29.1828,29.1643,29.1828,55872.0
2016-12-27 14:30:00,47.39,47.41,47.39,47.4,29002.0,29.1767,29.189,29.1767,29.1828,29002.0
2016-12-27 15:00:00,47.4,47.4,47.39,47.4,29210.0,29.1828,29.1828,29.1767,29.1828,29210.0
2016-12-27 15:30:00,47.4,47.4,47.36,47.36,210962.0,29.1828,29.1828,29.1582,29.1582,210962.0
2016-12-28 09:30:00,47.43,47.47,47.4,47.41,8400.0,29.2013,29.2259,29.1828,29.189,8400.0
2016-12-28 10:00:00,47.41,47.42,47.4,47.42,5007.0,29.189,29.1951,29.1828,29.1951,5007.0
2016-12-28 10:30:00,47.42,47.42,47.41,47.41,4706.0,29.1951,29.1951,29.189,29.189,4706.0
2016-12-28 11:00:00,47.41,47.42,47.41,47.42,4199.0,29.189,29.1951,29.189,29.1951,4199.0
2016-12-28 11:30:00,47.42,47.42,47.41,47.42,4767.0,29.1951,29.1951,29.189,29.1951,4767.0
2016-12-28 12:00:00,47.41,47.42,47.4,47.41,142745.0,29.189,29.1951,29.1828,29.189,142745.0
2016-12-28 12:30:00,47.41,47.41,47.32,47.33,105453.0,29.189,29.189,29.1336,29.1397,105453.0
2016-12-28 13:00:00,47.33,47.37,47.33,47.37,11713.0,29.1397,29.1643,29.1397,29.1643,11713.0
2016-12-28 13:30:00,47.37,47.37,47.34,47.35,3319.0,29.1643,29.1643,29.1459,29.152,3319.0
2016-12-28 14:00:00,47.36,47.37,47.35,47.36,31610.0,29.1582,29.1643,29.152,29.1582,31610.0
2016-12-28 14:30:00,47.36,47.37,47.34,47.35,14856.0,29.1582,29.1643,29.1459,29.152,14856.0
2016-12-28 15:00:00,47.35,47.35,47.34,47.35,3869.0,29.152,29.152,29.1459,29.152,3869.0
2016-12-28 15:30:00,47.35,47.35,47.34,47.34,18531.0,29.152,29.152,29.1459,29.1459,18531.0
2016-12-29 09:30:00,47.44,47.44,47.35,47.41,9704.0,29.2074,29.2074,29.152,29.189,9704.0
2016-12-29 10:00:00,47.39,47.39,47.35,47.37,3510.0,29.1767,29.1767,29.152,29.1643,3510.0
2016-12-29 10:30:00,47.36,47.39,47.34,47.34,3826.0,29.1582,29.1767,29.1459,29.1459,3826.0
2016-12-29 11:00:00,47.34,47.36,47.34,47.35,3261.0,29.1459,29.1582,29.1459,29.152,3261.0
2016-12-29 11:30:00,47.36,47.37,47.34,47.35,54448.0,29.1582,29.1643,29.1459,29.152,54448.0
2016-12-29 12:00:00,47.35,47.36,47.34,47.35,4721.0,29.152,29.1582,29.1459,29.152,4721.0
2016-12-29 12:30:00,47.35,47.37,47.35,47.36,19932.0,29.152,29.1643,29.152,29.1582,19932.0
2016-12-29 13:00:00,47.36,47.37,47.34,47.36,9495.0,29.1582,29.1643,29.1459,29.1582,9495.0
2016-12-29 13:30:00,47.35,47.4,47.34,47.36,154249.0,29.152,29.1828,29.1459,29.1582,154249.0
2016-12-29 14:00:00,47.36,47.37,47.35,47.37,7920.0,29.1582,29.1643,29.152,29.1643,7920.0
2016-12-29 14:30:00,47.35,47.37,47.35,47.37,3849.0,29.152,29.1643,29.152,29.1643,3849.0
2016-12-29 15:00:00,47.37,47.37,47.36,47.37,9386.0,29.1643,29.1643,29.1582,29.1643,9386.0
2016-12-29 15:30:00,47.37,47.37,47.36,47.37,10705.0,29.1643,29.1643,29.1582,29.1643,10705.0
2016-12-30 09:30:00,47.4,47.4,47.33,47.34,6071.0,29.1828,29.1828,29.1397,29.1459,6071.0
2016-12-30 10:00:00,47.35,47.35,47.31,47.33,6038.0,29.152,29.152,29.1274,29.1397,6038.0
2016-12-30 10:30:00,47.32,47.36,47.31,47.33,2482.0,29.1336,29.1582,29.1274,29.1397,2482.0
2016-12-30 11:00:00,47.35,47.36,47.33,47.36,8216.0,29.152,29.1582,29.1397,29.1582,8216.0
2016-12-30 11:30:00,47.36,47.37,47.33,47.34,56146.0,29.1582,29.1643,29.1397,29.1459,56146.0
2016-12-30 12:00:00,47.34,47.38,47.34,47.34,2515.0,29.1459,29.1705,29.1459,29.1459,2515.0
2016-12-30 12:30:00,47.36,47.37,47.32,47.37,6010.0,29.1582,29.1643,29.1336,29.1643,6010.0
2016-12-30 13:00:00,47.35,47.38,47.32,47.38,3634.0,29.152,29.1705,29.1336,29.1705,3634.0
2016-12-30 13:30:00,47.36,47.39,47.36,47.37,5794.0,29.1582,29.1767,29.1582,29.1643,5794.0
2016-12-30 14:00:00,47.37,47.38,47.35,47.35,7520.0,29.1643,29.1705,29.152,29.152,7520.0
2016-12-30 14:30:00,47.36,47.38,47.35,47.37,9872.0,29.1582,29.1705,29.152,29.1643,9872.0
2016-12-30 15:00:00,47.36,47.37,47.32,47.32,19217.0,29.1582,29.1643,29.1336,29.1336,19217.0
2016-12-30 15:30:00,47.32,47.35,47.31,47.34,34806.0,29.1336,29.152,29.1274,29.1459,34806.0
2017-01-03 09:30:00,47.47,47.47,47.4,47.43,9373.0,29.2259,29.2259,29.1828,29.2013,9373.0
2017-01-03 10:00:00,47.45,47.47,47.42,47.42,6794.0,29.2136,29.2259,29.1951,29.1951,6794.0
2017-01-03 10:30:00,47.46,47.46,47.4,47.4,2567.0,29.2198,29.2198,29.1828,29.1828,2567.0
2017-01-03 11:00:00,47.4,47.42,47.4,47.4,9564.0,29.1828,29.1951,29.1828,29.1828,9564.0
2017-01-03 11:30:00,47.41,47.44,47.4,47.43,60686.0,29.189,29.2074,29.1828,29.2013,60686.0
2017-01-03 12:00:00,47.42,47.43,47.42,47.43,4103.0,29.1951,29.2013,29.1951,29.2013,4103.0
2017-01-03 12:30:00,47.42,47.43,47.42,47.42,21467.0,29.1951,29.2013,29.1951,29.1951,21467.0
2017-01-03 13:00:00,47.42,47.44,47.41,47.42,33768.0,29.1951,29.2074,29.189,29.1951,33768.0
2017-01-03 13:30:00,47.42,47.42,47.41,47.42,23812.0,29.1951,29.1951,29.189,29.1951,23812.0
2017-01-03 14:00:00,47.42,47.43,47.41,47.43,22479.0,29.1951,29.2013,29.189,29.2013,22479.0
2017-01-03 14:30:00,47.43,47.43,47.41,47.42,53284.0,29.2013,29.2013,29.189,29.1951,53284.0
2017-01-03 15:00:00,47.42,47.43,47.41,47.43,66724.0,29.1951,29.2013,29.189,29.2013,66724.0
2017-01-03 15:30:00,47.43,47.45,47.42,47.45,23343.0,29.2013,29.2136,29.1951,29.2136,23343.0
2017-01-04 09:30:00,47.51,47.59,47.47,47.55,9788.0,29.2505,29.2998,29.2259,29.2752,9788.0
2017-01-04 10:00:00,47.52,47.55,47.5,47.51,6805.0,29.2567,29.2752,29.2444,29.2505,6805.0
2017-01-04 10:30:00,47.49,47.51,47.48,47.49,10531.0,29.2382,29.2505,29.2321,29.2382,10531.0
2017-01-04 11:00:00,47.51,47.52,47.47,47.5,4947.0,29.2505,29.2567,29.2259,29.2444,4947.0
2017-01-04 11:30:00,47.51,47.55,47.49,47.52,9326.0,29.2505,29.2752,29.2382,29.2567,9326.0
2017-01-04 12:00:00,47.52,47.56,47.51,47.54,88964.0,29.2567,29.2813,29.2505,29.269,88964.0
2017-01-04 12:30:00,47.52,47.53,47.51,47.51,13590.0,29.2567,29.2628,29.2505,29.2505,13590.0
2017-01-04 13:00:00,47.52,47.54,47.51,47.54,12175.0,29.2567,29.269,29.2505,29.269,12175.0
2017-01-04 13:30:00,47.54,47.55,47.53,47.55,40950.0,29.269,29.2752,29.2628,29.2752,40950.0
2017-01-04 14:00:00,47.55,47.57,47.54,47.56,20108.0,29.2752,29.2875,29.269,29.2813,20108.0
2017-01-04 14:30:00,47.55,47.57,47.55,47.56,13284.0,29.2752,29.2875,29.2752,29.2813,13284.0
2017-01-04 15:00:00,47.57,47.6,47.56,47.59,51702.0,29.2875,29.3059,29.2813,29.2998,51702.0
2017-01-04 15:30:00,47.6,47.6,47.59,47.59,3736.0,29.3059,29.3059,29.2998,29.2998,3736.0
2017-01-05 09:30:00,47.59,47.59,47.51,47.58,6618.0,29.2998,29.2998,29.2505,29.2936,6618.0
2017-01-05 10:00:00,47.6,47.65,47.57,47.63,7434.0,29.3059,29.3367,29.2875,29.3244,7434.0
2017-01-05 10:30:00,47.63,47.64,47.62,47.63,5235.0,29.3244,29.3306,29.3183,29.3244,5235.0
2017-01-05 11:00:00,47.63,47.63,47.59,47.62,3118.0,29.3244,29.3244,29.2998,29.3183,3118.0
2017-01-05 11:30:00,47.59,47.6,47.57,47.58,7000.0,29.2998,29.3059,29.2875,29.2936,7000.0
2017-01-05 12:00:00,47.58,47.59,47.56,47.59,98652.0,29.2936,29.2998,29.2813,29.2998,98652.0
2017-01-05 12:30:00,47.59,47.59,47.57,47.59,8095.0,29.2998,29.2998,29.2875,29.2998,8095.0
2017-01-05 13:00:00,47.58,47.6,47.57,47.59,47183.0,29.2936,29.3059,29.2875,29.2998,47183.0
2017-01-05 13:30:00,47.6,47.6,47.58,47.59,4127.0,29.3059,29.3059,29.2936,29.2998,4127.0
2017-01-05 14:00:00,47.59,47.61,47.58,47.61,13592.0,29.2998,29.3121,29.2936,29.3121,13592.0
2017-01-05 14:30:00,47.61,47.61,47.58,47.58,17570.0,29.3121,29.3121,29.2936,29.2936,17570.0
2017-01-05 15:00:00,47.58,47.59,47.58,47.58,5334.0,29.2936,29.2998,29.2936,29.2936,5334.0
2017-01-05 15:30:00,47.59,47.59,47.54,47.56,35461.0,29.2998,29.2998,29.269,29.2813,35461.0
2017-01-06 09:30:00,47.6,47.62,47.53,47.55,32022.0,29.3059,29.3183,29.2628,29.2752,32022.0
2017-01-06 10:00:00,47.55,47.58,47.55,47.58,5192.0,29.2752,29.2936,29.2752,29.2936,5192.0
2017-01-06 10:30:00,47.58,47.58,47.55,47.56,4844.0,29.2936,29.2936,29.2752,29.2813,4844.0
2017-01-06 11:00:00,47.53,47.56,47.53,47.56,2062.0,29.2628,29.2813,29.2628,29.2813,2062.0
2017-01-06 11:30:00,47.56,47.58,47.53,47.58,37617.0,29.2813,29.2936,29.2628,29.2936,37617.0
2017-01-06 12:00:00,47.58,47.6,47.56,47.6,109010.0,29.2936,29.3059,29.2813,29.3059,109010.0
2017-01-06 12:30:00,47.59,47.6,47.59,47.6,4529.0,29.2998,29.3059,29.2998,29.3059,4529.0
2017-01-06 13:00:00,47.59,47.6,47.59,47.59,9021.0,29.2998,29.3059,29.2998,29.2998,9021.0
2017-01-06 13:30:00,47.59,47.59,47.58,47.58,6878.0,29.2998,29.2998,29.2936,29.2936,6878.0
2017-01-06 14:00:00,47.59,47.6,47.58,47.59,11956.0,29.2998,29.3059,29.2936,29.2998,11956.0
2017-01-06 14:30:00,47.58,47.59,47.58,47.59,32737.0,29.2936,29.2998,29.2936,29.2998,32737.0
2017-01-06 15:00:00,47.58,47.59,47.58,47.59,29732.0,29.2936,29.2998,29.2936,29.2998,29732.0
2017-01-06 15:30:00,47.59,47.59,47.58,47.58,16529.0,29.2998,29.2998,29.2936,29.2936,16529.0
2017-01-09 09:30:00,47.65,47.65,47.57,47.57,23758.0,29.3367,29.3367,29.2875,29.2875,23758.0
2017-01-09 10:00:00,47.55,47.57,47.55,47.56,14306.0,29.2752,29.2875,29.2752,29.2813,14306.0
2017-01-09 10:30:00,47.56,47.6,47.56,47.59,13003.0,29.2813,29.3059,29.2813,29.2998,13003.0
2017-01-09 11:00:00,47.59,47.6,47.58,47.59,9796.0,29.2998,29.3059,29.2936,29.2998,9796.0
2017-01-09 11:30:00,47.59,47.6,47.58,47.59,5485.0,29.2998,29.3059,29.2936,29.2998,5485.0
2017-01-09 12:00:00,47.59,47.59,47.58,47.58,182829.0,29.2998,29.2998,29.2936,29.2936,182829.0
2017-01-09 12:30:00,47.58,47.59,47.58,47.58,4903.0,29.2936,29.2998,29.2936,29.2936,4903.0
2017-01-09 13:00:00,47.58,47.59,47.58,47.59,5268.0,29.2936,29.2998,29.2936,29.2998,5268.0
2017-01-09 13:30:00,47.59,47.59,47.58,47.58,37190.0,29.2998,29.2998,29.2936,29.2936,37190.0
2017-01-09 14:00:00,47.58,47.58,47.56,47.57,63631.0,29.2936,29.2936,29.2813,29.2875,63631.0
2017-01-09 14:30:00,47.57,47.58,47.57,47.58,36392.0,29.2875,29.2936,29.2875,29.2936,36392.0
2017-01-09 15:00:00,47.57,47.58,47.56,47.58,7559.0,29.2875,29.2936,29.2813,29.2936,7559.0
2017-01-09 15:30:00,47.58,47.58,47.55,47.55,47486.0,29.2936,29.2936,29.2752,29.2752,47486.0
2017-01-10 09:30:00,47.62,47.64,47.6,47.61,13042.0,29.3183,29.3306,29.3059,29.3121,13042.0
2017-01-10 10:00:00,47.62,47.62,47.59,47.6,7783.0,29.3183,29.3183,29.2998,29.3059,7783.0
2017-01-10 10:30:00,47.61,47.61,47.59,47.61,36391.0,29.3121,29.3121,29.2998,29.3121,36391.0
2017-01-10 11:00:00,47.6,47.63,47.59,47.63,7325.0,29.3059,29.3244,29.2998,29.3244,7325.0
2017-01-10 11:30:00,47.62,47.65,47.62,47.65,2128.0,29.3183,29.3367,29.3183,29.3367,2128.0
2017-01-10 12:00:00,47.64,47.66,47.63,47.65,83017.0,29.3306,29.3429,29.3244,29.3367,83017.0
2017-01-10 12:30:00,47.64,47.65,47.64,47.64,10809.0,29.3306,29.3367,29.3306,29.3306,10809.0
2017-01-10 13:00:00,47.64,47.65,47.64,47.64,5783.0,29.3306,29.3367,29.3306,29.3306,5783.0
2017-01-10 13:30:00,47.64,47.65,47.62,47.62,9216.0,29.3306,29.3367,29.3183,29.3183,9216.0
2017-01-10 14:00:00,47.63,47.63,47.61,47.62,7778.0,29.3244,29.3244,29.3121,29.3183,7778.0
2017-01-10 14:30:00,47.62,47.62,47.59,47.6,4015.0,29.3183,29.3183,29.2998,29.3059,4015.0
2017-01-10 15:00:00,47.61,47.63,47.6,47.61,58171.0,29.3121,29.3244,29.3059,29.3121,58171.0
2017-01-10 15:30:00,47.62,47.62,47.57,47.58,55382.0,29.3183,29.3183,29.2875,29.2936,55382.0
2017-01-11 09:30:00,47.63,47.63,47.58,47.59,34847.0,29.3244,29.3244,29.2936,29.2998,34847.0
2017-01-11 10:00:00,47.59,47.6,47.59,47.59,10083.0,29.2998,29.3059,29.2998,29.2998,10083.0
2017-01-11 10:30:00,47.6,47.6,47.59,47.59,8419.0,29.3059,29.3059,29.2998,29.2998,8419.0
2017-01-11 11:00:00,47.59,47.6,47.58,47.58,20115.0,29.2998,29.3059,29.2936,29.2936,20115.0
2017-01-11 11:30:00,47.58,47.59,47.56,47.57,86028.0,29.2936,29.2998,29.2813,29.2875,86028.0
2017-01-11 12:00:00,47.57,47.58,47.56,47.57,68364.0,29.2875,29.2936,29.2813,29.2875,68364.0
2017-01-11 12:30:00,47.57,47.57,47.56,47.56,27110.0,29.2875,29.2875,29.2813,29.2813,27110.0
2017-01-11 13:00:00,47.57,47.59,47.56,47.58,36251.0,29.2875,29.2998,29.2813,29.2936,36251.0
2017-01-11 13:30:00,47.58,47.59,47.57,47.59,9112.0,29.2936,29.2998,29.2875,29.2998,9112.0
2017-01-11 14:00:00,47.58,47.59,47.57,47.59,67448.0,29.2936,29.2998,29.2875,29.2998,67448.0
2017-01-11 14:30:00,47.57,47.58,47.56,47.56,34217.0,29.2875,29.2936,29.2813,29.2813,34217.0
2017-01-11 15:00:00,47.56,47.57,47.55,47.57,27582.0,29.2813,29.2875,29.2752,29.2875,27582.0
2017-01-11 15:30:00,47.57,47.58,47.56,47.57,11831.0,29.2875,29.2936,29.2813,29.2875,11831.0
2017-01-12 09:30:00,47.63,47.65,47.58,47.6,40790.0,29.3244,29.3367,29.2936,29.3059,40790.0
2017-01-12 10:00:00,47.59,47.59,47.57,47.57,15741.0,29.2998,29.2998,29.2875,29.2875,15741.0
2017-01-12 10:30:00,47.57,47.57,47.56,47.57,11214.0,29.2875,29.2875,29.2813,29.2875,11214.0
2017-01-12 11:00:00,47.57,47.57,47.56,47.57,11829.0,29.2875,29.2875,29.2813,29.2875,11829.0
2017-01-12 11:30:00,47.57,47.57,47.56,47.56,9190.0,29.2875,29.2875,29.2813,29.2813,9190.0
2017-01-12 12:00:00,47.57,47.58,47.56,47.57,84160.0,29.2875,29.2936,29.2813,29.2875,84160.0
2017-01-12 12:30:00,47.57,47.57,47.56,47.56,17497.0,29.2875,29.2875,29.2813,29.2813,17497.0
2017-01-12 13:00:00,47.57,47.57,47.56,47.57,21647.0,29.2875,29.2875,29.2813,29.2875,21647.0
2017-01-12 13:30:00,47.57,47.57,47.56,47.57,43843.0,29.2875,29.2875,29.2813,29.2875,43843.0
2017-01-12 14:00:00,47.57,47.57,47.56,47.57,39539.0,29.2875,29.2875,29.2813,29.2875,39539.0
2017-01-12 14:30:00,47.56,47.57,47.56,47.57,37500.0,29.2813,29.2875,29.2813,29.2875,37500.0
2017-01-12 15:00:00,47.57,47.57,47.56,47.57,22864.0,29.2875,29.2875,29.2813,29.2875,22864.0
2017-01-12 15:30:00,47.57,47.57,47.56,47.57,55433.0,29.2875,29.2875,29.2813,29.2875,55433.0
2017-01-13 09:30:00,47.61,47.64,47.6,47.6,12406.0,29.3121,29.3306,29.3059,29.3059,12406.0
2017-01-13 10:00:00,47.58,47.6,47.57,47.58,2266.0,29.2936,29.3059,29.2875,29.2936,2266.0
2017-01-13 10:30:00,47.58,47.6,47.57,47.57,6274.0,29.2936,29.3059,29.2875,29.2875,6274.0
2017-01-13 11:00:00,47.57,47.6,47.55,47.56,6580.0,29.2875,29.3059,29.2752,29.2813,6580.0
2017-01-13 11:30:00,47.55,47.59,47.55,47.56,6444.0,29.2752,29.2998,29.2752,29.2813,6444.0
2017-01-13 12:00:00,47.57,47.59,47.56,47.58,86764.0,29.2875,29.2998,29.2813,29.2936,86764.0
2017-01-13 12:30:00,47.57,47.58,47.57,47.57,3902.0,29.2875,29.2936,29.2875,29.2875,3902.0
2017-01-13 13:00:00,47.58,47.59,47.57,47.59,2464.0,29.2936,29.2998,29.2875,29.2998,2464.0
2017-01-13 13:30:00,47.57,47.6,47.57,47.59,6477.0,29.2875,29.3059,29.2875,29.2998,6477.0
2017-01-13 14:00:00,47.6,47.6,47.57,47.59,28587.0,29.3059,29.3059,29.2875,29.2998,28587.0
2017-01-13 14:30:00,47.58,47.59,47.58,47.59,12241.0,29.2936,29.2998,29.2936,29.2998,12241.0
2017-01-13 15:00:00,47.59,47.6,47.58,47.59,6208.0,29.2998,29.3059,29.2936,29.2998,6208.0
2017-01-13 15:30:00,47.6,47.61,47.59,47.6,106357.0,29.3059,29.3121,29.2998,29.3059,106357.0
2017-01-17 09:30:00,47.62,47.64,47.55,47.59,28421.0,29.3183,29.3306,29.2752,29.2998,28421.0
2017-01-17 10:00:00,47.58,47.59,47.58,47.59,13623.0,29.2936,29.2998,29.2936,29.2998,13623.0
2017-01-17 10:30:00,47.59,47.59,47.58,47.59,9434.0,29.2998,29.2998,29.2936,29.2998,9434.0
2017-01-17 11:00:00,47.59,47.59,47.58,47.58,12446.0,29.2998,29.2998,29.2936,29.2936,12446.0
2017-01-17 11:30:00,47.58,47.6,47.58,47.59,89620.0,29.2936,29.3059,29.2936,29.2998,89620.0
2017-01-17 12:00:00,47.59,47.59,47.58,47.59,14049.0,29.2998,29.2998,29.2936,29.2998,14049.0
2017-01-17 12:30:00,47.59,47.59,47.58,47.59,22091.0,29.2998,29.2998,29.2936,29.2998,22091.0
2017-01-17 13:00:00,47.59,47.6,47.57,47.57,40841.0,29.2998,29.3059,29.2875,29.2875,40841.0
2017-01-17 13:30:00,47.57,47.58,47.57,47.57,5351.0,29.2875,29.2936,29.2875,29.2875,5351.0
2017-01-17 14:00:00,47.57,47.58,47.57,47.57,19916.0,29.2875,29.2936,29.2875,29.2875,19916.0
2017-01-17 14:30:00,47.58,47.58,47.56,47.57,24320.0,29.2936,29.2936,29.2813,29.2875,24320.0
2017-01-17 15:00:00,47.57,47.57,47.56,47.57,21065.0,29.2875,29.2875,29.2813,29.2875,21065.0
2017-01-17 15:30:00,47.57,47.57,47.56,47.57,79897.0,29.2875,29.2875,29.2813,29.2875,79897.0
2017-01-18 09:30:00,47.58,47.61,47.55,47.59,8302.0,29.2936,29.3121,29.2752,29.2998,8302.0
2017-01-18 10:00:00,47.59,47.61,47.56,47.58,8359.0,29.2998,29.3121,29.2813,29.2936,8359.0
2017-01-18 10:30:00,47.58,47.58,47.57,47.58,23921.0,29.2936,29.2936,29.2875,29.2936,23921.0
2017-01-18 11:00:00,47.57,47.58,47.57,47.58,46445.0,29.2875,29.2936,29.2875,29.2936,46445.0
2017-01-18 11:30:00,47.58,47.58,47.57,47.58,10442.0,29.2936,29.2936,29.2875,29.2936,10442.0
2017-01-18 12:00:00,47.58,47.58,47.57,47.58,7222.0,29.2936,29.2936,29.2875,29.2936,7222.0
2017-01-18 12:30:00,47.57,47.58,47.55,47.55,107246.0,29.2875,29.2936,29.2752,29.2752,107246.0
2017-01-18 13:00:00,47.55,47.56,47.55,47.55,2887.0,29.2752,29.2813,29.2752,29.2752,2887.0
2017-01-18 13:30:00,47.58,47.58,47.57,47.58,20748.0,29.2936,29.2936,29.2875,29.2936,20748.0
2017-01-18 14:00:00,47.58,47.58,47.57,47.57,12515.0,29.2936,29.2936,29.2875,29.2875,12515.0
2017-01-18 14:30:00,47.58,47.58,47.57,47.58,25272.0,29.2936,29.2936,29.2875,29.2936,25272.0
2017-01-18 15:00:00,47.58,47.58,47.57,47.58,12806.0,29.2936,29.2936,29.2875,29.2936,12806.0
2017-01-18 15:30:00,47.58,47.6,47.57,47.6,63781.0,29.2936,29.3059,29.2875,29.3059,63781.0
2017-01-19 09:30:00,47.59,47.6,47.55,47.56,15462.0,29.2998,29.3059,29.2752,29.2813,15462.0
2017-01-19 10:00:00,47.56,47.59,47.56,47.57,40591.0,29.2813,29.2998,29.2813,29.2875,40591.0
2017-01-19 10:30:00,47.56,47.58,47.56,47.56,22999.0,29.2813,29.2936,29.2813,29.2813,22999.0
2017-01-19 11:00:00,47.57,47.57,47.56,47.56,5398.0,29.2875,29.2875,29.2813,29.2813,5398.0
2017-01-19 11:30:00,47.57,47.57,47.56,47.56,79615.0,29.2875,29.2875,29.2813,29.2813,79615.0
2017-01-19 12:00:00,47.56,47.57,47.55,47.55,24360.0,29.2813,29.2875,29.2752,29.2752,24360.0
2017-01-19 12:30:00,47.55,47.56,47.54,47.54,24792.0,29.2752,29.2813,29.269,29.269,24792.0
2017-01-19 13:00:00,47.54,47.57,47.54,47.56,55993.0,29.269,29.2875,29.269,29.2813,55993.0
2017-01-19 13:30:00,47.57,47.57,47.53,47.53,5457.0,29.2875,29.2875,29.2628,29.2628,5457.0
2017-01-19 14:00:00,47.53,47.55,47.51,47.51,6303.0,29.2628,29.2752,29.2505,29.2505,6303.0
2017-01-19 14:30:00,47.52,47.54,47.52,47.53,49276.0,29.2567,29.269,29.2567,29.2628,49276.0
2017-01-19 15:00:00,47.53,47.53,47.52,47.52,26680.0,29.2628,29.2628,29.2567,29.2567,26680.0
2017-01-19 15:30:00,47.52,47.53,47.51,47.52,31193.0,29.2567,29.2628,29.2505,29.2567,31193.0
2017-01-20 09:30:00,47.56,47.59,47.53,47.54,9884.0,29.2813,29.2998,29.2628,29.269,9884.0
2017-01-20 10:00:00,47.57,47.57,47.54,47.56,12198.0,29.2875,29.2875,29.269,29.2813,12198.0
2017-01-20 10:30:00,47.55,47.56,47.52,47.53,3728.0,29.2752,29.2813,29.2567,29.2628,3728.0
2017-01-20 11:00:00,47.54,47.54,47.51,47.52,10305.0,29.269,29.269,29.2505,29.2567,10305.0
2017-01-20 11:30:00,47.52,47.54,47.52,47.53,6113.0,29.2567,29.269,29.2567,29.2628,6113.0
2017-01-20 12:00:00,47.53,47.54,47.5,47.52,13805.0,29.2628,29.269,29.2444,29.2567,13805.0
2017-01-20 12:30:00,47.52,47.52,47.48,47.5,52025.0,29.2567,29.2567,29.2321,29.2444,52025.0
2017-01-20 13:00:00,47.5,47.54,47.49,47.54,76955.0,29.2444,29.269,29.2382,29.269,76955.0
2017-01-20 13:30:00,47.54,47.54,47.53,47.54,15734.0,29.269,29.269,29.2628,29.269,15734.0
2017-01-20 14:00:00,47.54,47.56,47.53,47.56,23087.0,29.269,29.2813,29.2628,29.2813,23087.0
2017-01-20 14:30:00,47.55,47.56,47.53,47.54,12995.0,29.2752,29.2813,29.2628,29.269,12995.0
2017-01-20 15:00:00,47.55,47.56,47.53,47.53,28354.0,29.2752,29.2813,29.2628,29.2628,28354.0
2017-01-20 15:30:00,47.54,47.56,47.54,47.55,43765.0,29.269,29.2813,29.269,29.2752,43765.0
2017-01-23 09:30:00,47.59,47.6,47.55,47.59,16676.0,29.2998,29.3059,29.2752,29.2998,16676.0
2017-01-23 10:00:00,47.6,47.6,47.58,47.6,19629.0,29.3059,29.3059,29.2936,29.3059,19629.0
2017-01-23 10:30:00,47.6,47.6,47.56,47.56,29690.0,29.3059,29.3059,29.2813,29.2813,29690.0
2017-01-23 11:00:00,47.56,47.57,47.55,47.56,4360.0,29.2813,29.2875,29.2752,29.2813,4360.0
2017-01-23 11:30:00,47.55,47.57,47.53,47.54,74021.0,29.2752,29.2875,29.2628,29.269,74021.0
2017-01-23 12:00:00,47.54,47.55,47.53,47.55,6492.0,29.269,29.2752,29.2628,29.2752,6492.0
2017-01-23 12:30:00,47.55,47.55,47.54,47.55,3948.0,29.2752,29.2752,29.269,29.2752,3948.0
2017-01-23 13:00:00,47.55,47.55,47.54,47.55,44826.0,29.2752,29.2752,29.269,29.2752,44826.0
2017-01-23 13:30:00,47.55,47.55,47.54,47.55,68465.0,29.2752,29.2752,29.269,29.2752,68465.0
2017-01-23 14:00:00,47.55,47.55,47.54,47.55,9823.0,29.2752,29.2752,29.269,29.2752,9823.0
2017-01-23 14:30:00,47.55,47.55,47.54,47.55,39775.0,29.2752,29.2752,29.269,29.2752,39775.0
2017-01-23 15:00:00,47.55,47.6,47.54,47.59,26520.0,29.2752,29.3059,29.269,29.2998,26520.0
2017-01-23 15:30:00,47.6,47.6,47.59,47.6,18788.0,29.3059,29.3059,29.2998,29.3059,18788.0
2017-01-24 09:30:00,47.5,47.57,47.5,47.57,10111.0,29.2444,29.2875,29.2444,29.2875,10111.0
2017-01-24 10:00:00,47.56,47.58,47.56,47.58,3196.0,29.2813,29.2936,29.2813,29.2936,3196.0
2017-01-24 10:30:00,47.58,47.58,47.57,47.58,7448.0,29.2936,29.2936,29.2875,29.2936,7448.0
2017-01-24 11:00:00,47.58,47.59,47.57,47.59,15182.0,29.2936,29.2998,29.2875,29.2998,15182.0
2017-01-24 11:30:00,47.59,47.6,47.58,47.59,8717.0,29.2998,29.3059,29.2936,29.2998,8717.0
2017-01-24 12:00:00,47.59,47.62,47.59,47.61,121827.0,29.2998,29.3183,29.2998,29.3121,121827.0
2017-01-24 12:30:00,47.61,47.61,47.6,47.61,10913.0,29.3121,29.3121,29.3059,29.3121,10913.0
2017-01-24 13:00:00,47.61,47.62,47.6,47.62,11289.0,29.3121,29.3183,29.3059,29.3183,11289.0
2017-01-24 13:30:00,47.62,47.63,47.62,47.63,14361.0,29.3183,29.3244,29.3183,29.3244,14361.0
2017-01-24 14:00:00,47.63,47.64,47.62,47.64,11017.0,29.3244,29.3306,29.3183,29.3306,11017.0
2017-01-24 14:30:00,47.64,47.64,47.62,47.63,14298.0,29.3306,29.3306,29.3183,29.3244,14298.0
2017-01-24 15:00:00,47.63,47.64,47.62,47.64,61613.0,29.3244,29.3306,29.3183,29.3306,61613.0
2017-01-24 15:30:00,47.64,47.64,47.63,47.64,10047.0,29.3306,29.3306,29.3244,29.3306,10047.0
2017-01-25 09:30:00,47.67,47.67,47.66,47.67,11072.0,29.349,29.349,29.3429,29.349,11072.0
2017-01-25 10:00:00,47.66,47.68,47.66,47.68,8936.0,29.3429,29.3552,29.3429,29.3552,8936.0
2017-01-25 10:30:00,47.67,47.68,47.66,47.68,10080.0,29.349,29.3552,29.3429,29.3552,10080.0
2017-01-25 11:00:00,47.68,47.7,47.67,47.68,7727.0,29.3552,29.3675,29.349,29.3552,7727.0
2017-01-25 11:30:00,47.68,47.68,47.67,47.67,83232.0,29.3552,29.3552,29.349,29.349,83232.0
2017-01-25 12:00:00,47.67,47.68,47.67,47.67,3362.0,29.349,29.3552,29.349,29.349,3362.0
2017-01-25 12:30:00,47.67,47.68,47.67,47.68,11574.0,29.349,29.3552,29.349,29.3552,11574.0
2017-01-25 13:00:00,47.68,47.68,47.67,47.68,4250.0,29.3552,29.3552,29.349,29.3552,4250.0
2017-01-25 13:30:00,47.68,47.68,47.67,47.68,10355.0,29.3552,29.3552,29.349,29.3552,10355.0
2017-01-25 14:00:00,47.68,47.68,47.67,47.68,18125.0,29.3552,29.3552,29.349,29.3552,18125.0
2017-01-25 14:30:00,47.67,47.68,47.67,47.68,20249.0,29.349,29.3552,29.349,29.3552,20249.0
2017-01-25 15:00:00,47.68,47.72,47.67,47.72,706868.0,29.3552,29.3798,29.349,29.3798,706868.0
2017-01-25 15:30:00,47.72,47.74,47.71,47.73,151729.0,29.3798,29.3921,29.3737,29.386,151729.0
2017-01-26 09:30:00,47.65,47.7,47.65,47.7,23648.0,29.3367,29.3675,29.3367,29.3675,23648.0
2017-01-26 10:00:00,47.7,47.71,47.69,47.7,62111.0,29.3675,29.3737,29.3614,29.3675,62111.0
2017-01-26 10:30:00,47.7,47.71,47.69,47.71,30671.0,29.3675,29.3737,29.3614,29.3737,30671.0
2017-01-26 11:00:00,47.71,47.71,47.7,47.71,10429.0,29.3737,29.3737,29.3675,29.3737,10429.0
2017-01-26 11:30:00,47.71,47.71,47.7,47.71,9411.0,29.3737,29.3737,29.3675,29.3737,9411.0
2017-01-26 12:00:00,47.71,47.71,47.7,47.71,11380.0,29.3737,29.3737,29.3675,29.3737,11380.0
2017-01-26 12:30:00,47.71,47.71,47.7,47.71,101660.0,29.3737,29.3737,29.3675,29.3737,101660.0
2017-01-26 13:00:00,47.71,47.71,47.7,47.71,16647.0,29.3737,29.3737,29.3675,29.3737,16647.0
2017-01-26 13:30:00,47.71,47.71,47.69,47.7,16445.0,29.3737,29.3737,29.3614,29.3675,16445.0
2017-01-26 14:00:00,47.7,47.71,47.69,47.7,13640.0,29.3675,29.3737,29.3614,29.3675,13640.0
2017-01-26 14:30:00,47.7,47.72,47.7,47.72,22567.0,29.3675,29.3798,29.3675,29.3798,22567.0
2017-01-26 15:00:00,47.72,47.72,47.69,47.71,46363.0,29.3798,29.3798,29.3614,29.3737,46363.0
2017-01-26 15:30:00,47.71,47.72,47.7,47.71,25438.0,29.3737,29.3798,29.3675,29.3737,25438.0
2017-01-27 09:30:00,47.71,47.71,47.66,47.66,11976.0,29.3737,29.3737,29.3429,29.3429,11976.0
2017-01-27 10:00:00,47.68,47.68,47.67,47.68,22984.0,29.3552,29.3552,29.349,29.3552,22984.0
2017-01-27 10:30:00,47.67,47.69,47.66,47.69,17743.0,29.349,29.3614,29.3429,29.3614,17743.0
2017-01-27 11:00:00,47.69,47.71,47.68,47.71,8307.0,29.3614,29.3737,29.3552,29.3737,8307.0
2017-01-27 11:30:00,47.71,47.71,47.7,47.7,16904.0,29.3737,29.3737,29.3675,29.3675,16904.0
2017-01-27 12:00:00,47.71,47.73,47.66,47.71,163908.0,29.3737,29.386,29.3429,29.3737,163908.0
2017-01-27 12:30:00,47.71,47.71,47.69,47.7,6367.0,29.3737,29.3737,29.3614,29.3675,6367.0
2017-01-27 13:00:00,47.71,47.71,47.7,47.71,4333.0,29.3737,29.3737,29.3675,29.3737,4333.0
2017-01-27 13:30:00,47.7,47.71,47.7,47.71,9427.0,29.3675,29.3737,29.3675,29.3737,9427.0
2017-01-27 14:00:00,47.71,47.71,47.7,47.71,7679.0,29.3737,29.3737,29.3675,29.3737,7679.0
2017-01-27 14:30:00,47.71,47.71,47.7,47.71,7156.0,29.3737,29.3737,29.3675,29.3737,7156.0
2017-01-27 15:00:00,47.71,47.73,47.7,47.73,14993.0,29.3737,29.386,29.3675,29.386,14993.0
2017-01-27 15:30:00,47.72,47.73,47.72,47.73,14804.0,29.3798,29.386,29.3798,29.386,14804.0
2017-01-30 09:30:00,47.73,47.73,47.62,47.65,45812.0,29.386,29.386,29.3183,29.3367,45812.0
2017-01-30 10:00:00,47.65,47.66,47.64,47.65,68382.0,29.3367,29.3429,29.3306,29.3367,68382.0
2017-01-30 10:30:00,47.65,47.66,47.64,47.66,37210.0,29.3367,29.3429,29.3306,29.3429,37210.0
2017-01-30 11:00:00,47.66,47.68,47.65,47.68,6471.0,29.3429,29.3552,29.3367,29.3552,6471.0
2017-01-30 11:30:00,47.68,47.68,47.67,47.68,3458.0,29.3552,29.3552,29.349,29.3552,3458.0
2017-01-30 12:00:00,47.68,47.69,47.67,47.68,18178.0,29.3552,29.3614,29.349,29.3552,18178.0
2017-01-30 12:30:00,47.68,47.68,47.67,47.68,10315.0,29.3552,29.3552,29.349,29.3552,10315.0
2017-01-30 13:00:00,47.68,47.69,47.67,47.69,44288.0,29.3552,29.3614,29.349,29.3614,44288.0
2017-01-30 13:30:00,47.68,47.69,47.68,47.69,27727.0,29.3552,29.3614,29.3552,29.3614,27727.0
2017-01-30 14:00:00,47.69,47.69,47.68,47.69,17410.0,29.3614,29.3614,29.3552,29.3614,17410.0
2017-01-30 14:30:00,47.69,47.7,47.68,47.69,40424.0,29.3614,29.3675,29.3552,29.3614,40424.0
2017-01-30 15:00:00,47.7,47.7,47.69,47.69,9492.0,29.3675,29.3675,29.3614,29.3614,9492.0
2017-01-30 15:30:00,47.7,47.72,47.69,47.71,206561.0,29.3675,29.3798,29.3614,29.3737,206561.0
2017-01-31 09:30:00,47.7,47.71,47.64,47.71,7650.0,29.3675,29.3737,29.3306,29.3737,7650.0
2017-01-31 10:00:00,47.71,47.71,47.69,47.7,6842.0,29.3737,29.3737,29.3614,29.3675,6842.0
2017-01-31 10:30:00,47.69,47.71,47.69,47.71,16477.0,29.3614,29.3737,29.3614,29.3737,16477.0
2017-01-31 11:00:00,47.7,47.71,47.68,47.7,6805.0,29.3675,29.3737,29.3552,29.3675,6805.0
2017-01-31 11:30:00,47.69,47.7,47.66,47.68,11641.0,29.3614,29.3675,29.3429,29.3552,11641.0
2017-01-31 12:00:00,47.68,47.71,47.68,47.69,116849.0,29.3552,29.3737,29.3552,29.3614,116849.0
2017-01-31 12:30:00,47.69,47.7,47.68,47.7,46185.0,29.3614,29.3675,29.3552,29.3675,46185.0
2017-01-31 13:00:00,47.69,47.7,47.69,47.7,4779.0,29.3614,29.3675,29.3614,29.3675,4779.0
2017-01-31 13:30:00,47.7,47.71,47.69,47.7,96858.0,29.3675,29.3737,29.3614,29.3675,96858.0
2017-01-31 14:00:00,47.69,47.69,47.68,47.69,28609.0,29.3614,29.3614,29.3552,29.3614,28609.0
2017-01-31 14:30:00,47.68,47.69,47.68,47.69,11664.0,29.3552,29.3614,29.3552,29.3614,11664.0
2017-01-31 15:00:00,47.69,47.7,47.68,47.7,91425.0,29.3614,29.3675,29.3552,29.3675,91425.0
2017-01-31 15:30:00,47.7,47.71,47.69,47.71,40649.0,29.3675,29.3737,29.3614,29.3737,40649.0
2017-02-01 09:30:00,47.48,47.52,47.48,47.51,35931.0,29.3737,29.3984,29.3737,29.3922,35931.0
2017-02-01 10:00:00,47.51,47.52,47.48,47.48,47848.0,29.3922,29.3984,29.3737,29.3737,47848.0
2017-02-01 10:30:00,47.48,47.49,47.46,47.47,65753.0,29.3737,29.3798,29.3613,29.3675,65753.0
2017-02-01 11:00:00,47.47,47.5,47.47,47.49,22911.0,29.3675,29.386,29.3675,29.3798,22911.0
2017-02-01 11:30:00,47.48,47.49,47.47,47.48,24120.0,29.3737,29.3798,29.3675,29.3737,24120.0
2017-02-01 12:00:00,47.5,47.5,47.48,47.48,5041.0,29.386,29.386,29.3737,29.3737,5041.0
2017-02-01 12:30:00,47.48,47.51,47.48,47.5,168894.0,29.3737,29.3922,29.3737,29.386,168894.0
2017-02-01 13:00:00,47.49,47.5,47.49,47.5,15718.0,29.3798,29.386,29.3798,29.386,15718.0
2017-02-01 13:30:00,47.5,47.52,47.49,47.52,9114.0,29.386,29.3984,29.3798,29.3984,9114.0
2017-02-01 14:00:00,47.52,47.55,47.51,47.55,54100.0,29.3984,29.417,29.3922,29.417,54100.0
2017-02-01 14:30:00,47.55,47.55,47.53,47.55,7622.0,29.417,29.417,29.4046,29.417,7622.0
2017-02-01 15:00:00,47.55,47.57,47.54,47.56,71408.0,29.417,29.4293,29.4108,29.4231,71408.0
2017-02-01 15:30:00,47.56,47.58,47.55,47.56,93173.0,29.4231,29.4355,29.417,29.4231,93173.0
2017-02-02 09:30:00,47.52,47.57,47.52,47.56,13921.0,29.3984,29.4293,29.3984,29.4231,13921.0
2017-02-02 10:00:00,47.57,47.57,47.56,47.57,4796.0,29.4293,29.4293,29.4231,29.4293,4796.0
2017-02-02 10:30:00,47.57,47.62,47.57,47.61,66313.0,29.4293,29.4603,29.4293,29.4541,66313.0
2017-02-02 11:00:00,47.63,47.63,47.61,47.62,23957.0,29.4665,29.4665,29.4541,29.4603,23957.0
2017-02-02 11:30:00,47.61,47.61,47.57,47.6,99888.0,29.4541,29.4541,29.4293,29.4479,99888.0
2017-02-02 12:00:00,47.6,47.62,47.57,47.62,4328.0,29.4479,29.4603,29.4293,29.4603,4328.0
2017-02-02 12:30:00,47.61,47.63,47.61,47.63,6984.0,29.4541,29.4665,29.4541,29.4665,6984.0
2017-02-02 13:00:00,47.63,47.63,47.62,47.63,5084.0,29.4665,29.4665,29.4603,29.4665,5084.0
2017-02-02 13:30:00,47.63,47.63,47.62,47.63,20264.0,29.4665,29.4665,29.4603,29.4665,20264.0
2017-02-02 14:00:00,47.62,47.63,47.61,47.62,8367.0,29.4603,29.4665,29.4541,29.4603,8367.0
2017-02-02 14:30:00,47.62,47.62,47.6,47.62,11684.0,29.4603,29.4603,29.4479,29.4603,11684.0
2017-02-02 15:00:00,47.62,47.64,47.61,47.63,172574.0,29.4603,29.4726,29.4541,29.4665,172574.0
2017-02-02 15:30:00,47.63,47.64,47.62,47.63,17257.0,29.4665,29.4726,29.4603,29.4665,17257.0
2017-02-03 09:30:00,47.68,47.68,47.64,47.66,67081.0,29.4974,29.4974,29.4726,29.485,67081.0
2017-02-03 10:00:00,47.67,47.69,47.66,47.69,149025.0,29.4912,29.5036,29.485,29.5036,149025.0
2017-02-03 10:30:00,47.69,47.69,47.68,47.69,31504.0,29.5036,29.5036,29.4974,29.5036,31504.0
2017-02-03 11:00:00,47.69,47.7,47.68,47.69,16735.0,29.5036,29.5098,29.4974,29.5036,16735.0
2017-02-03 11:30:00,47.69,47.69,47.68,47.69,8567.0,29.5036,29.5036,29.4974,29.5036,8567.0
2017-02-03 12:00:00,47.68,47.71,47.68,47.69,99872.0,29.4974,29.5159,29.4974,29.5036,99872.0
2017-02-03 12:30:00,47.69,47.69,47.68,47.68,10982.0,29.5036,29.5036,29.4974,29.4974,10982.0
2017-02-03 13:00:00,47.69,47.69,47.68,47.69,7218.0,29.5036,29.5036,29.4974,29.5036,7218.0
2017-02-03 13:30:00,47.69,47.69,47.66,47.67,106436.0,29.5036,29.5036,29.485,29.4912,106436.0
2017-02-03 14:00:00,47.67,47.67,47.66,47.67,29788.0,29.4912,29.4912,29.485,29.4912,29788.0
2017-02-03 14:30:00,47.67,47.68,47.66,47.68,102373.0,29.4912,29.4974,29.485,29.4974,102373.0
2017-02-03 15:00:00,47.68,47.68,47.67,47.68,44035.0,29.4974,29.4974,29.4912,29.4974,44035.0
2017-02-03 15:30:00,47.68,47.69,47.67,47.67,72374.0,29.4974,29.5036,29.4912,29.4912,72374.0
2017-02-06 09:30:00,47.73,47.77,47.7,47.74,9237.0,29.5283,29.5531,29.5098,29.5345,9237.0
2017-02-06 10:00:00,47.75,47.75,47.72,47.73,11096.0,29.5407,29.5407,29.5221,29.5283,11096.0
2017-02-06 10:30:00,47.73,47.73,47.71,47.72,29386.0,29.5283,29.5283,29.5159,29.5221,29386.0
2017-02-06 11:00:00,47.73,47.73,47.71,47.71,30721.0,29.5283,29.5283,29.5159,29.5159,30721.0
2017-02-06 11:30:00,47.72,47.73,47.7,47.7,15160.0,29.5221,29.5283,29.5098,29.5098,15160.0
2017-02-06 12:00:00,47.71,47.72,47.7,47.71,158813.0,29.5159,29.5221,29.5098,29.5159,158813.0
2017-02-06 12:30:00,47.7,47.71,47.7,47.7,10680.0,29.5098,29.5159,29.5098,29.5098,10680.0
2017-02-06 13:00:00,47.71,47.71,47.7,47.7,16768.0,29.5159,29.5159,29.5098,29.5098,16768.0
2017-02-06 13:30:00,47.7,47.7,47.69,47.7,49721.0,29.5098,29.5098,29.5036,29.5098,49721.0
2017-02-06 14:00:00,47.7,47.7,47.69,47.7,13218.0,29.5098,29.5098,29.5036,29.5098,13218.0
2017-02-06 14:30:00,47.7,47.7,47.69,47.7,15018.0,29.5098,29.5098,29.5036,29.5098,15018.0
2017-02-06 15:00:00,47.7,47.7,47.69,47.69,11005.0,29.5098,29.5098,29.5036,29.5036,11005.0
2017-02-06 15:30:00,47.7,47.7,47.68,47.68,42631.0,29.5098,29.5098,29.4974,29.4974,42631.0
2017-02-07 09:30:00,47.74,47.74,47.7,47.72,17687.0,29.5345,29.5345,29.5098,29.5221,17687.0
2017-02-07 10:00:00,47.72,47.72,47.69,47.69,6511.0,29.5221,29.5221,29.5036,29.5036,6511.0
2017-02-07 10:30:00,47.7,47.7,47.69,47.7,4774.0,29.5098,29.5098,29.5036,29.5098,4774.0
2017-02-07 11:00:00,47.7,47.7,47.69,47.7,5192.0,29.5098,29.5098,29.5036,29.5098,5192.0
2017-02-07 11:30:00,47.69,47.7,47.69,47.69,5978.0,29.5036,29.5098,29.5036,29.5036,5978.0
2017-02-07 12:00:00,47.69,47.71,47.69,47.69,120158.0,29.5036,29.5159,29.5036,29.5036,120158.0
2017-02-07 12:30:00,47.68,47.69,47.62,47.64,18461.0,29.4974,29.5036,29.4603,29.4726,18461.0
2017-02-07 13:00:00,47.66,47.66,47.65,47.66,3631.0,29.485,29.485,29.4788,29.485,3631.0
2017-02-07 13:30:00,47.66,47.66,47.65,47.66,4663.0,29.485,29.485,29.4788,29.485,4663.0
2017-02-07 14:00:00,47.66,47.66,47.65,47.66,10747.0,29.485,29.485,29.4788,29.485,10747.0
2017-02-07 14:30:00,47.66,47.66,47.65,47.66,24185.0,29.485,29.485,29.4788,29.485,24185.0
2017-02-07 15:00:00,47.66,47.67,47.66,47.67,18931.0,29.485,29.4912,29.485,29.4912,18931.0
2017-02-07 15:30:00,47.66,47.67,47.66,47.66,8682.0,29.485,29.4912,29.485,29.485,8682.0
2017-02-08 09:30:00,47.69,47.69,47.63,47.64,36258.0,29.5036,29.5036,29.4665,29.4726,36258.0
2017-02-08 10:00:00,47.64,47.67,47.63,47.66,34516.0,29.4726,29.4912,29.4665,29.485,34516.0
2017-02-08 10:30:00,47.66,47.7,47.66,47.7,39550.0,29.485,29.5098,29.485,29.5098,39550.0
2017-02-08 11:00:00,47.7,47.7,47.69,47.69,12414.0,29.5098,29.5098,29.5036,29.5036,12414.0
2017-02-08 11:30:00,47.7,47.7,47.67,47.69,181463.0,29.5098,29.5098,29.4912,29.5036,181463.0
2017-02-08 12:00:00,47.68,47.69,47.68,47.69,25850.0,29.4974,29.5036,29.4974,29.5036,25850.0
2017-02-08 12:30:00,47.69,47.69,47.68,47.69,21404.0,29.5036,29.5036,29.4974,29.5036,21404.0
2017-02-08 13:00:00,47.69,47.69,47.68,47.69,2772.0,29.5036,29.5036,29.4974,29.5036,2772.0
2017-02-08 13:30:00,47.68,47.69,47.66,47.66,56376.0,29.4974,29.5036,29.485,29.485,56376.0
2017-02-08 14:00:00,47.66,47.67,47.65,47.66,48792.0,29.485,29.4912,29.4788,29.485,48792.0
2017-02-08 14:30:00,47.66,47.66,47.65,47.66,28108.0,29.485,29.485,29.4788,29.485,28108.0
2017-02-08 15:00:00,47.67,47.67,47.65,47.66,128063.0,29.4912,29.4912,29.4788,29.485,128063.0
2017-02-08 15:30:00,47.66,47.66,47.64,47.64,67724.0,29.485,29.485,29.4726,29.4726,67724.0
2017-02-09 09:30:00,47.7,47.71,47.67,47.69,19376.0,29.5098,29.5159,29.4912,29.5036,19376.0
2017-02-09 10:00:00,47.69,47.7,47.67,47.68,41010.0,29.5036,29.5098,29.4912,29.4974,41010.0
2017-02-09 10:30:00,47.68,47.69,47.67,47.69,304721.0,29.4974,29.5036,29.4912,29.5036,304721.0
2017-02-09 11:00:00,47.68,47.69,47.68,47.69,8623.0,29.4974,29.5036,29.4974,29.5036,8623.0
2017-02-09 11:30:00,47.69,47.69,47.67,47.68,38805.0,29.5036,29.5036,29.4912,29.4974,38805.0
2017-02-09 12:00:00,47.68,47.69,47.67,47.67,68818.0,29.4974,29.5036,29.4912,29.4912,68818.0
2017-02-09 12:30:00,47.68,47.68,47.67,47.68,21784.0,29.4974,29.4974,29.4912,29.4974,21784.0
2017-02-09 13:00:00,47.68,47.68,47.67,47.68,53711.0,29.4974,29.4974,29.4912,29.4974,53711.0
2017-02-09 13:30:00,47.68,47.68,47.67,47.68,10863.0,29.4974,29.4974,29.4912,29.4974,10863.0
2017-02-09 14:00:00,47.68,47.68,47.67,47.68,9616.0,29.4974,29.4974,29.4912,29.4974,9616.0
2017-02-09 14:30:00,47.68,47.68,47.67,47.68,16172.0,29.4974,29.4974,29.4912,29.4974,16172.0
2017-02-09 15:00:00,47.68,47.68,47.67,47.67,70319.0,29.4974,29.4974,29.4912,29.4912,70319.0
2017-02-09 15:30:00,47.66,47.66,47.65,47.66,11717.0,29.485,29.485,29.4788,29.485,11717.0
2017-02-10 09:30:00,47.66,47.66,47.65,47.65,8830.0,29.485,29.485,29.4788,29.4788,8830.0
2017-02-10 10:00:00,47.66,47.66,47.65,47.66,9808.0,29.485,29.485,29.4788,29.485,9808.0
2017-02-10 10:30:00,47.66,47.66,47.65,47.65,2232.0,29.485,29.485,29.4788,29.4788,2232.0
2017-02-10 11:00:00,47.66,47.68,47.65,47.68,27945.0,29.485,29.4974,29.4788,29.4974,27945.0
2017-02-10 11:30:00,47.68,47.68,47.66,47.67,10476.0,29.4974,29.4974,29.485,29.4912,10476.0
2017-02-10 12:00:00,47.66,47.68,47.66,47.67,89129.0,29.485,29.4974,29.485,29.4912,89129.0
2017-02-10 12:30:00,47.66,47.67,47.66,47.66,21630.0,29.485,29.4912,29.485,29.485,21630.0
2017-02-10 13:00:00,47.66,47.67,47.66,47.67,23832.0,29.485,29.4912,29.485,29.4912,23832.0
2017-02-10 13:30:00,47.67,47.67,47.66,47.67,19721.0,29.4912,29.4912,29.485,29.4912,19721.0
2017-02-10 14:00:00,47.67,47.67,47.66,47.67,36768.0,29.4912,29.4912,29.485,29.4912,36768.0
2017-02-10 14:30:00,47.67,47.67,47.66,47.67,32801.0,29.4912,29.4912,29.485,29.4912,32801.0
2017-02-10 15:00:00,47.67,47.67,47.66,47.67,13140.0,29.4912,29.4912,29.485,29.4912,13140.0
2017-02-10 15:30:00,47.67,47.67,47.66,47.66,9138.0,29.4912,29.4912,29.485,29.485,9138.0
2017-02-13 09:30:00,47.7,47.71,47.68,47.7,24525.0,29.5098,29.5159,29.4974,29.5098,24525.0
2017-02-13 10:00:00,47.69,47.73,47.69,47.7,910322.0,29.5036,29.5283,29.5036,29.5098,910322.0
2017-02-13 10:30:00,47.71,47.72,47.7,47.72,171871.0,29.5159,29.5221,29.5098,29.5221,171871.0
2017-02-13 11:00:00,47.72,47.72,47.7,47.7,19362.0,29.5221,29.5221,29.5098,29.5098,19362.0
2017-02-13 11:30:00,47.71,47.71,47.7,47.71,105997.0,29.5159,29.5159,29.5098,29.5159,105997.0
2017-02-13 12:00:00,47.7,47.71,47.69,47.7,19431.0,29.5098,29.5159,29.5036,29.5098,19431.0
2017-02-13 12:30:00,47.71,47.71,47.69,47.69,205493.0,29.5159,29.5159,29.5036,29.5036,205493.0
2017-02-13 13:00:00,47.7,47.71,47.69,47.71,12117.0,29.5098,29.5159,29.5036,29.5159,12117.0
2017-02-13 13:30:00,47.71,47.72,47.7,47.71,30805.0,29.5159,29.5221,29.5098,29.5159,30805.0
2017-02-13 14:00:00,47.72,47.72,47.71,47.72,7102.0,29.5221,29.5221,29.5159,29.5221,7102.0
2017-02-13 14:30:00,47.72,47.72,47.71,47.71,5603.0,29.5221,29.5221,29.5159,29.5159,5603.0
2017-02-13 15:00:00,47.71,47.71,47.7,47.71,37348.0,29.5159,29.5159,29.5098,29.5159,37348.0
2017-02-13 15:30:00,47.71,47.71,47.69,47.7,33452.0,29.5159,29.5159,29.5036,29.5098,33452.0
2017-02-14 09:30:00,47.71,47.73,47.69,47.69,10464.0,29.5159,29.5283,29.5036,29.5036,10464.0
2017-02-14 10:00:00,47.69,47.7,47.65,47.66,10006.0,29.5036,29.5098,29.4788,29.485,10006.0
2017-02-14 10:30:00,47.66,47.68,47.64,47.68,23773.0,29.485,29.4974,29.4726,29.4974,23773.0
2017-02-14 11:00:00,47.68,47.7,47.67,47.67,12962.0,29.4974,29.5098,29.4912,29.4912,12962.0
2017-02-14 11:30:00,47.69,47.69,47.68,47.69,2197.0,29.5036,29.5036,29.4974,29.5036,2197.0
2017-02-14 12:00:00,47.68,47.69,47.68,47.69,148998.0,29.4974,29.5036,29.4974,29.5036,148998.0
2017-02-14 12:30:00,47.68,47.7,47.68,47.7,10113.0,29.4974,29.5098,29.4974,29.5098,10113.0
2017-02-14 13:00:00,47.7,47.72,47.69,47.72,4914.0,29.5098,29.5221,29.5036,29.5221,4914.0
2017-02-14 13:30:00,47.72,47.72,47.71,47.72,7940.0,29.5221,29.5221,29.5159,29.5221,7940.0
2017-02-14 14:00:00,47.72,47.73,47.71,47.73,31437.0,29.5221,29.5283,29.5159,29.5283,31437.0
2017-02-14 14:30:00,47.73,47.73,47.72,47.73,15913.0,29.5283,29.5283,29.5221,29.5283,15913.0
2017-02-14 15:00:00,47.72,47.73,47.61,47.71,46947.0,29.5221,29.5283,29.4541,29.5159,46947.0
2017-02-14 15:30:00,47.71,47.73,47.7,47.73,37298.0,29.5159,29.5283,29.5098,29.5283,37298.0
2017-02-15 09:30:00,47.75,47.78,47.71,47.72,24542.0,29.5407,29.5592,29.5159,29.5221,24542.0
2017-02-15 10:00:00,47.72,47.73,47.72,47.73,8095.0,29.5221,29.5283,29.5221,29.5283,8095.0
2017-02-15 10:30:00,47.72,47.73,47.72,47.72,17877.0,29.5221,29.5283,29.5221,29.5221,17877.0
2017-02-15 11:00:00,47.73,47.75,47.72,47.72,8269.0,29.5283,29.5407,29.5221,29.5221,8269.0
2017-02-15 11:30:00,47.72,47.73,47.69,47.69,22522.0,29.5221,29.5283,29.5036,29.5036,22522.0
2017-02-15 12:00:00,47.7,47.73,47.68,47.72,111906.0,29.5098,29.5283,29.4974,29.5221,111906.0
2017-02-15 12:30:00,47.72,47.72,47.71,47.71,15779.0,29.5221,29.5221,29.5159,29.5159,15779.0
2017-02-15 13:00:00,47.72,47.72,47.71,47.72,2103.0,29.5221,29.5221,29.5159,29.5221,2103.0
2017-02-15 13:30:00,47.72,47.73,47.71,47.73,12536.0,29.5221,29.5283,29.5159,29.5283,12536.0
2017-02-15 14:00:00,47.73,47.73,47.72,47.73,21456.0,29.5283,29.5283,29.5221,29.5283,21456.0
2017-02-15 14:30:00,47.73,47.76,47.72,47.76,7882.0,29.5283,29.5469,29.5221,29.5469,7882.0
2017-02-15 15:00:00,47.76,47.76,47.74,47.76,5528.0,29.5469,29.5469,29.5345,29.5469,5528.0
2017-02-15 15:30:00,47.76,47.76,47.73,47.73,26007.0,29.5469,29.5469,29.5283,29.5283,26007.0
2017-02-16 09:30:00,47.74,47.75,47.7,47.72,18167.0,29.5345,29.5407,29.5098,29.5221,18167.0
2017-02-16 10:00:00,47.72,47.73,47.72,47.73,14301.0,29.5221,29.5283,29.5221,29.5283,14301.0
2017-02-16 10:30:00,47.73,47.74,47.71,47.72,10669.0,29.5283,29.5345,29.5159,29.5221,10669.0
2017-02-16 11:00:00,47.71,47.71,47.69,47.71,6430.0,29.5159,29.5159,29.5036,29.5159,6430.0
2017-02-16 11:30:00,47.71,47.71,47.7,47.71,20611.0,29.5159,29.5159,29.5098,29.5159,20611.0
2017-02-16 12:00:00,47.71,47.71,47.7,47.71,104060.0,29.5159,29.5159,29.5098,29.5159,104060.0
2017-02-16 12:30:00,47.71,47.74,47.7,47.73,16025.0,29.5159,29.5345,29.5098,29.5283,16025.0
2017-02-16 13:00:00,47.73,47.73,47.7,47.72,4073.0,29.5283,29.5283,29.5098,29.5221,4073.0
2017-02-16 13:30:00,47.72,47.72,47.71,47.72,10426.0,29.5221,29.5221,29.5159,29.5221,10426.0
2017-02-16 14:00:00,47.72,47.72,47.71,47.72,6304.0,29.5221,29.5221,29.5159,29.5221,6304.0
2017-02-16 14:30:00,47.72,47.74,47.71,47.74,10734.0,29.5221,29.5345,29.5159,29.5345,10734.0
2017-02-16 15:00:00,47.74,47.74,47.73,47.73,71004.0,29.5345,29.5345,29.5283,29.5283,71004.0
2017-02-16 15:30:00,47.74,47.74,47.73,47.73,17641.0,29.5345,29.5345,29.5283,29.5283,17641.0
2017-02-17 09:30:00,47.7,47.74,47.67,47.7,9516.0,29.5098,29.5345,29.4912,29.5098,9516.0
2017-02-17 10:00:00,47.72,47.73,47.7,47.71,208168.0,29.5221,29.5283,29.5098,29.5159,208168.0
2017-02-17 10:30:00,47.71,47.71,47.7,47.71,9363.0,29.5159,29.5159,29.5098,29.5159,9363.0
2017-02-17 11:00:00,47.71,47.71,47.69,47.7,33897.0,29.5159,29.5159,29.5036,29.5098,33897.0
2017-02-17 11:30:00,47.7,47.7,47.69,47.7,48968.0,29.5098,29.5098,29.5036,29.5098,48968.0
2017-02-17 12:00:00,47.7,47.71,47.69,47.7,115076.0,29.5098,29.5159,29.5036,29.5098,115076.0
2017-02-17 12:30:00,47.69,47.71,47.69,47.7,5579.0,29.5036,29.5159,29.5036,29.5098,5579.0
2017-02-17 13:00:00,47.71,47.71,47.7,47.71,13059.0,29.5159,29.5159,29.5098,29.5159,13059.0
2017-02-17 13:30:00,47.7,47.72,47.7,47.72,8028.0,29.5098,29.5221,29.5098,29.5221,8028.0
2017-02-17 14:00:00,47.72,47.74,47.71,47.73,25811.0,29.5221,29.5345,29.5159,29.5283,25811.0
2017-02-17 14:30:00,47.74,47.76,47.73,47.76,2806.0,29.5345,29.5469,29.5283,29.5469,2806.0
2017-02-17 15:00:00,47.76,47.76,47.75,47.76,12875.0,29.5469,29.5469,29.5407,29.5469,12875.0
2017-02-17 15:30:00,47.75,47.77,47.73,47.75,112510.0,29.5407,29.5531,29.5283,29.5407,112510.0
2017-02-21 09:30:00,47.8,47.81,47.76,47.8,32405.0,29.5716,29.5778,29.5469,29.5716,32405.0
2017-02-21 10:00:00,47.81,47.84,47.81,47.84,13377.0,29.5778,29.5964,29.5778,29.5964,13377.0
2017-02-21 10:30:00,47.84,47.84,47.82,47.83,5748.0,29.5964,29.5964,29.584,29.5902,5748.0
2017-02-21 11:00:00,47.83,47.84,47.82,47.84,1465.0,29.5902,29.5964,29.584,29.5964,1465.0
2017-02-21 11:30:00,47.83,47.84,47.82,47.84,13674.0,29.5902,29.5964,29.584,29.5964,13674.0
2017-02-21 12:00:00,47.84,47.84,47.83,47.83,88067.0,29.5964,29.5964,29.5902,29.5902,88067.0
2017-02-21 12:30:00,47.83,47.84,47.83,47.83,12119.0,29.5902,29.5964,29.5902,29.5902,12119.0
2017-02-21 13:00:00,47.83,47.84,47.83,47.84,2983.0,29.5902,29.5964,29.5902,29.5964,2983.0
2017-02-21 13:30:00,47.84,47.84,47.83,47.83,5148.0,29.5964,29.5964,29.5902,29.5902,5148.0
2017-02-21 14:00:00,47.83,47.84,47.83,47.83,8924.0,29.5902,29.5964,29.5902,29.5902,8924.0
2017-02-21 14:30:00,47.84,47.84,47.83,47.84,9718.0,29.5964,29.5964,29.5902,29.5964,9718.0
2017-02-21 15:00:00,47.85,47.86,47.84,47.85,2956.0,29.6026,29.6087,29.5964,29.6026,2956.0
2017-02-21 15:30:00,47.85,47.87,47.85,47.87,8973.0,29.6026,29.6149,29.6026,29.6149,8973.0
2017-02-22 09:30:00,47.89,47.95,47.86,47.9,41088.0,29.6273,29.6644,29.6087,29.6335,41088.0
2017-02-22 10:00:00,47.9,47.91,47.86,47.88,19309.0,29.6335,29.6397,29.6087,29.6211,19309.0
2017-02-22 10:30:00,47.89,47.89,47.88,47.89,5322.0,29.6273,29.6273,29.6211,29.6273,5322.0
2017-02-22 11:00:00,47.89,47.9,47.88,47.89,23794.0,29.6273,29.6335,29.6211,29.6273,23794.0
2017-02-22 11:30:00,47.89,47.89,47.88,47.89,21006.0,29.6273,29.6273,29.6211,29.6273,21006.0
2017-02-22 12:00:00,47.89,47.89,47.88,47.89,8111.0,29.6273,29.6273,29.6211,29.6273,8111.0
2017-02-22 12:30:00,47.89,47.89,47.88,47.89,32828.0,29.6273,29.6273,29.6211,29.6273,32828.0
2017-02-22 13:00:00,47.89,47.9,47.88,47.9,106206.0,29.6273,29.6335,29.6211,29.6335,106206.0
2017-02-22 13:30:00,47.9,47.9,47.89,47.9,9524.0,29.6335,29.6335,29.6273,29.6335,9524.0
2017-02-22 14:00:00,47.9,47.9,47.89,47.9,13768.0,29.6335,29.6335,29.6273,29.6335,13768.0
2017-02-22 14:30:00,47.9,47.9,47.89,47.9,8164.0,29.6335,29.6335,29.6273,29.6335,8164.0
2017-02-22 15:00:00,47.9,47.9,47.89,47.9,7335.0,29.6335,29.6335,29.6273,29.6335,7335.0
2017-02-22 15:30:00,47.9,47.9,47.89,47.89,213310.0,29.6335,29.6335,29.6273,29.6273,213310.0
2017-02-23 09:30:00,48.05,48.05,47.95,47.96,39098.0,29.7263,29.7263,29.6644,29.6706,39098.0
2017-02-23 10:00:00,47.96,47.97,47.92,47.93,11418.0,29.6706,29.6768,29.6459,29.652,11418.0
2017-02-23 10:30:00,47.93,47.93,47.91,47.91,5738.0,29.652,29.652,29.6397,29.6397,5738.0
2017-02-23 11:00:00,47.91,47.92,47.88,47.89,16048.0,29.6397,29.6459,29.6211,29.6273,16048.0
2017-02-23 11:30:00,47.88,47.91,47.88,47.91,95441.0,29.6211,29.6397,29.6211,29.6397,95441.0
2017-02-23 12:00:00,47.91,47.93,47.9,47.93,57553.0,29.6397,29.652,29.6335,29.652,57553.0
2017-02-23 12:30:00,47.92,47.93,47.92,47.92,11685.0,29.6459,29.652,29.6459,29.6459,11685.0
2017-02-23 13:00:00,47.93,47.93,47.92,47.92,6975.0,29.652,29.652,29.6459,29.6459,6975.0
2017-02-23 13:30:00,47.92,47.93,47.91,47.92,5081.0,29.6459,29.652,29.6397,29.6459,5081.0
2017-02-23 14:00:00,47.93,47.93,47.92,47.93,18038.0,29.652,29.652,29.6459,29.652,18038.0
2017-02-23 14:30:00,47.93,47.95,47.93,47.95,9089.0,29.652,29.6644,29.652,29.6644,9089.0
2017-02-23 15:00:00,47.94,47.95,47.94,47.95,4518.0,29.6582,29.6644,29.6582,29.6644,4518.0
2017-02-23 15:30:00,47.95,47.95,47.94,47.95,15384.0,29.6644,29.6644,29.6582,29.6644,15384.0
2017-02-24 09:30:00,47.89,47.94,47.89,47.93,40047.0,29.6273,29.6582,29.6273,29.652,40047.0
2017-02-24 10:00:00,47.94,47.97,47.91,47.93,6505.0,29.6582,29.6768,29.6397,29.652,6505.0
2017-02-24 10:30:00,47.92,47.94,47.92,47.93,4536.0,29.6459,29.6582,29.6459,29.652,4536.0
2017-02-24 11:00:00,47.93,47.94,47.93,47.94,3727.0,29.652,29.6582,29.652,29.6582,3727.0
2017-02-24 11:30:00,47.94,47.94,47.93,47.93,9350.0,29.6582,29.6582,29.652,29.652,9350.0
2017-02-24 12:00:00,47.94,47.94,47.93,47.94,93862.0,29.6582,29.6582,29.652,29.6582,93862.0
2017-02-24 12:30:00,47.93,47.95,47.93,47.93,8235.0,29.652,29.6644,29.652,29.652,8235.0
2017-02-24 13:00:00,47.94,47.94,47.93,47.94,48959.0,29.6582,29.6582,29.652,29.6582,48959.0
2017-02-24 13:30:00,47.94,47.95,47.93,47.95,8490.0,29.6582,29.6644,29.652,29.6644,8490.0
2017-02-24 14:00:00,47.95,47.95,47.94,47.95,6575.0,29.6644,29.6644,29.6582,29.6644,6575.0
2017-02-24 14:30:00,47.95,47.97,47.94,47.97,31750.0,29.6644,29.6768,29.6582,29.6768,31750.0
2017-02-24 15:00:00,47.98,47.98,47.96,47.97,24669.0,29.683,29.683,29.6706,29.6768,24669.0
2017-02-24 15:30:00,47.97,47.98,47.96,47.98,11287.0,29.6768,29.683,29.6706,29.683,11287.0
2017-02-27 09:30:00,48.0,48.02,47.98,48.01,19201.0,29.6954,29.7077,29.683,29.7015,19201.0
2017-02-27 10:00:00,48.01,48.01,48.0,48.01,11485.0,29.7015,29.7015,29.6954,29.7015,11485.0
2017-02-27 10:30:00,48.01,48.01,48.0,48.01,7537.0,29.7015,29.7015,29.6954,29.7015,7537.0
2017-02-27 11:00:00,48.01,48.01,48.0,48.0,12153.0,29.7015,29.7015,29.6954,29.6954,12153.0
2017-02-27 11:30:00,48.0,48.0,47.99,48.0,10442.0,29.6954,29.6954,29.6892,29.6954,10442.0
2017-02-27 12:00:00,48.0,48.01,47.99,48.0,107312.0,29.6954,29.7015,29.6892,29.6954,107312.0
2017-02-27 12:30:00,48.01,48.01,47.99,47.99,13452.0,29.7015,29.7015,29.6892,29.6892,13452.0
2017-02-27 13:00:00,48.0,48.0,47.99,48.0,11583.0,29.6954,29.6954,29.6892,29.6954,11583.0
2017-02-27 13:30:00,48.0,48.0,47.99,48.0,5820.0,29.6954,29.6954,29.6892,29.6954,5820.0
2017-02-27 14:00:00,47.99,48.0,47.99,48.0,23511.0,29.6892,29.6954,29.6892,29.6954,23511.0
2017-02-27 14:30:00,48.0,48.0,47.99,48.0,31712.0,29.6954,29.6954,29.6892,29.6954,31712.0
2017-02-27 15:00:00,48.0,48.02,48.0,48.02,9998.0,29.6954,29.7077,29.6954,29.7077,9998.0
2017-02-27 15:30:00,48.02,48.02,48.01,48.02,38511.0,29.7077,29.7077,29.7015,29.7077,38511.0
2017-02-28 09:30:00,48.03,48.03,47.98,48.0,16419.0,29.7139,29.7139,29.683,29.6954,16419.0
2017-02-28 10:00:00,48.01,48.03,48.0,48.02,7861.0,29.7015,29.7139,29.6954,29.7077,7861.0
2017-02-28 10:30:00,48.02,48.03,48.0,48.02,15991.0,29.7077,29.7139,29.6954,29.7077,15991.0
2017-02-28 11:00:00,48.01,48.02,47.99,48.0,13946.0,29.7015,29.7077,29.6892,29.6954,13946.0
2017-02-28 11:30:00,48.0,48.01,47.99,48.01,4846.0,29.6954,29.7015,29.6892,29.7015,4846.0
2017-02-28 12:00:00,48.01,48.01,47.99,48.01,181209.0,29.7015,29.7015,29.6892,29.7015,181209.0
2017-02-28 12:30:00,48.0,48.01,48.0,48.0,154254.0,29.6954,29.7015,29.6954,29.6954,154254.0
2017-02-28 13:00:00,48.01,48.03,48.0,48.03,19763.0,29.7015,29.7139,29.6954,29.7139,19763.0
2017-02-28 13:30:00,48.02,48.03,48.02,48.03,16818.0,29.7077,29.7139,29.7077,29.7139,16818.0
2017-02-28 14:00:00,48.03,48.03,48.02,48.03,40950.0,29.7139,29.7139,29.7077,29.7139,40950.0
2017-02-28 14:30:00,48.03,48.03,48.02,48.03,5420.0,29.7139,29.7139,29.7077,29.7139,5420.0
2017-02-28 15:00:00,48.03,48.03,47.99,48.0,23088.0,29.7139,29.7139,29.6892,29.6954,23088.0
2017-02-28 15:30:00,48.0,48.0,47.94,48.0,70548.0,29.6954,29.6954,29.6582,29.6954,70548.0
2017-03-01 09:30:00,47.89,47.89,47.8,47.88,28390.0,29.7691,29.7691,29.7131,29.7628,28390.0
2017-03-01 10:00:00,47.88,47.89,47.87,47.89,4127.0,29.7628,29.7691,29.7566,29.7691,4127.0
2017-03-01 10:30:00,47.88,47.89,47.87,47.89,3481.0,29.7628,29.7691,29.7566,29.7691,3481.0
2017-03-01 11:00:00,47.88,47.89,47.87,47.89,8679.0,29.7628,29.7691,29.7566,29.7691,8679.0
2017-03-01 11:30:00,47.89,47.9,47.88,47.9,178079.0,29.7691,29.7753,29.7628,29.7753,178079.0
2017-03-01 12:00:00,47.9,47.9,47.89,47.9,28870.0,29.7753,29.7753,29.7691,29.7753,28870.0
2017-03-01 12:30:00,47.9,47.9,47.89,47.9,5024.0,29.7753,29.7753,29.7691,29.7753,5024.0
2017-03-01 13:00:00,47.89,47.9,47.89,47.89,5094.0,29.7691,29.7753,29.7691,29.7691,5094.0
2017-03-01 13:30:00,47.9,47.9,47.89,47.9,11747.0,29.7753,29.7753,29.7691,29.7753,11747.0
2017-03-01 14:00:00,47.9,47.9,47.89,47.9,18339.0,29.7753,29.7753,29.7691,29.7753,18339.0
2017-03-01 14:30:00,47.9,47.9,47.89,47.9,43180.0,29.7753,29.7753,29.7691,29.7753,43180.0
2017-03-01 15:00:00,47.9,47.9,47.89,47.9,17280.0,29.7753,29.7753,29.7691,29.7753,17280.0
2017-03-01 15:30:00,47.9,47.9,47.89,47.9,39953.0,29.7753,29.7753,29.7691,29.7753,39953.0
2017-03-02 09:30:00,47.9,47.91,47.84,47.88,49590.0,29.7753,29.7815,29.738,29.7628,49590.0
2017-03-02 10:00:00,47.87,47.87,47.86,47.87,6258.0,29.7566,29.7566,29.7504,29.7566,6258.0
2017-03-02 10:30:00,47.86,47.9,47.86,47.89,8925.0,29.7504,29.7753,29.7504,29.7691,8925.0
2017-03-02 11:00:00,47.89,47.89,47.86,47.86,5977.0,29.7691,29.7691,29.7504,29.7504,5977.0
2017-03-02 11:30:00,47.88,47.88,47.87,47.87,12716.0,29.7628,29.7628,29.7566,29.7566,12716.0
2017-03-02 12:00:00,47.87,47.88,47.86,47.86,17027.0,29.7566,29.7628,29.7504,29.7504,17027.0
2017-03-02 12:30:00,47.86,47.87,47.83,47.83,100514.0,29.7504,29.7566,29.7318,29.7318,100514.0
2017-03-02 13:00:00,47.83,47.84,47.83,47.84,5484.0,29.7318,29.738,29.7318,29.738,5484.0
2017-03-02 13:30:00,47.84,47.85,47.83,47.85,10685.0,29.738,29.7442,29.7318,29.7442,10685.0
2017-03-02 14:00:00,47.84,47.85,47.84,47.84,3892.0,29.738,29.7442,29.738,29.738,3892.0
2017-03-02 14:30:00,47.85,47.88,47.84,47.86,18528.0,29.7442,29.7628,29.738,29.7504,18528.0
2017-03-02 15:00:00,47.87,47.87,47.84,47.85,9974.0,29.7566,29.7566,29.738,29.7442,9974.0
2017-03-02 15:30:00,47.84,47.85,47.83,47.84,32758.0,29.738,29.7442,29.7318,29.738,32758.0
2017-03-03 09:30:00,47.87,47.99,47.81,47.83,52583.0,29.7566,29.8312,29.7193,29.7318,52583.0
2017-03-03 10:00:00,47.84,47.84,47.79,47.79,5638.0,29.738,29.738,29.7069,29.7069,5638.0
2017-03-03 10:30:00,47.79,47.8,47.78,47.79,70274.0,29.7069,29.7131,29.7007,29.7069,70274.0
2017-03-03 11:00:00,47.79,47.79,47.78,47.79,13412.0,29.7069,29.7069,29.7007,29.7069,13412.0
2017-03-03 11:30:00,47.79,47.79,47.78,47.78,12021.0,29.7069,29.7069,29.7007,29.7007,12021.0
2017-03-03 12:00:00,47.78,47.79,47.78,47.78,114444.0,29.7007,29.7069,29.7007,29.7007,114444.0
2017-03-03 12:30:00,47.78,47.79,47.76,47.77,8200.0,29.7007,29.7069,29.6882,29.6945,8200.0
2017-03-03 13:00:00,47.77,47.77,47.76,47.77,57967.0,29.6945,29.6945,29.6882,29.6945,57967.0
2017-03-03 13:30:00,47.77,47.78,47.76,47.78,64693.0,29.6945,29.7007,29.6882,29.7007,64693.0
2017-03-03 14:00:00,47.78,47.82,47.77,47.8,246348.0,29.7007,29.7255,29.6945,29.7131,246348.0
2017-03-03 14:30:00,47.81,47.81,47.79,47.81,25119.0,29.7193,29.7193,29.7069,29.7193,25119.0
2017-03-03 15:00:00,47.8,47.82,47.8,47.82,13037.0,29.7131,29.7255,29.7131,29.7255,13037.0
2017-03-03 15:30:00,47.81,47.82,47.81,47.82,48664.0,29.7193,29.7255,29.7193,29.7255,48664.0
2017-03-06 09:30:00,47.82,47.84,47.78,47.8,44004.0,29.7255,29.738,29.7007,29.7131,44004.0
2017-03-06 10:00:00,47.8,47.8,47.78,47.79,2149.0,29.7131,29.7131,29.7007,29.7069,2149.0
2017-03-06 10:30:00,47.79,47.79,47.78,47.79,9643.0,29.7069,29.7069,29.7007,29.7069,9643.0
2017-03-06 11:00:00,47.79,47.79,47.78,47.79,5664.0,29.7069,29.7069,29.7007,29.7069,5664.0
2017-03-06 11:30:00,47.78,47.79,47.78,47.78,13330.0,29.7007,29.7069,29.7007,29.7007,13330.0
2017-03-06 12:00:00,47.79,47.79,47.78,47.78,2510.0,29.7069,29.7069,29.7007,29.7007,2510.0
2017-03-06 12:30:00,47.78,47.79,47.76,47.76,148762.0,29.7007,29.7069,29.6882,29.6882,148762.0
2017-03-06 13:00:00,47.77,47.78,47.76,47.78,14991.0,29.6945,29.7007,29.6882,29.7007,14991.0
2017-03-06 13:30:00,47.78,47.78,47.77,47.78,7753.0,29.7007,29.7007,29.6945,29.7007,7753.0
2017-03-06 14:00:00,47.78,47.78,47.76,47.77,18277.0,29.7007,29.7007,29.6882,29.6945,18277.0
2017-03-06 14:30:00,47.77,47.77,47.75,47.76,14226.0,29.6945,29.6945,29.682,29.6882,14226.0
2017-03-06 15:00:00,47.77,47.77,47.74,47.75,23415.0,29.6945,29.6945,29.6758,29.682,23415.0
2017-03-06 15:30:00,47.74,47.76,47.74,47.76,13554.0,29.6758,29.6882,29.6758,29.6882,13554.0
2017-03-07 09:30:00,47.7,47.7,47.64,47.64,32637.0,29.6509,29.6509,29.6137,29.6137,32637.0
2017-03-07 10:00:00,47.65,47.65,47.64,47.65,12096.0,29.6199,29.6199,29.6137,29.6199,12096.0
2017-03-07 10:30:00,47.65,47.67,47.64,47.66,10829.0,29.6199,29.6323,29.6137,29.6261,10829.0
2017-03-07 11:00:00,47.67,47.67,47.6,47.6,14213.0,29.6323,29.6323,29.5888,29.5888,14213.0
2017-03-07 11:30:00,47.59,47.6,47.58,47.59,6598.0,29.5826,29.5888,29.5764,29.5826,6598.0
2017-03-07 12:00:00,47.59,47.59,47.55,47.57,97268.0,29.5826,29.5826,29.5577,29.5701,97268.0
2017-03-07 12:30:00,47.56,47.59,47.56,47.59,6449.0,29.5639,29.5826,29.5639,29.5826,6449.0
2017-03-07 13:00:00,47.58,47.59,47.58,47.59,2822.0,29.5764,29.5826,29.5764,29.5826,2822.0
2017-03-07 13:30:00,47.59,47.59,47.56,47.57,7658.0,29.5826,29.5826,29.5639,29.5701,7658.0
2017-03-07 14:00:00,47.58,47.59,47.56,47.58,15191.0,29.5764,29.5826,29.5639,29.5764,15191.0
2017-03-07 14:30:00,47.58,47.59,47.55,47.56,5019.0,29.5764,29.5826,29.5577,29.5639,5019.0
2017-03-07 15:00:00,47.56,47.58,47.55,47.56,27001.0,29.5639,29.5764,29.5577,29.5639,27001.0
2017-03-07 15:30:00,47.55,47.56,47.52,47.54,23403.0,29.5577,29.5639,29.5391,29.5515,23403.0
2017-03-08 09:30:00,47.55,47.57,47.53,47.54,45618.0,29.5577,29.5701,29.5453,29.5515,45618.0
2017-03-08 10:00:00,47.53,47.54,47.51,47.51,13534.0,29.5453,29.5515,29.5328,29.5328,13534.0
2017-03-08 10:30:00,47.52,47.53,47.51,47.52,14783.0,29.5391,29.5453,29.5328,29.5391,14783.0
2017-03-08 11:00:00,47.52,47.53,47.5,47.51,10746.0,29.5391,29.5453,29.5266,29.5328,10746.0
2017-03-08 11:30:00,47.5,47.51,47.46,47.48,12269.0,29.5266,29.5328,29.5018,29.5142,12269.0
2017-03-08 12:00:00,47.48,47.5,47.47,47.48,87192.0,29.5142,29.5266,29.508,29.5142,87192.0
2017-03-08 12:30:00,47.49,47.49,47.47,47.47,11587.0,29.5204,29.5204,29.508,29.508,11587.0
2017-03-08 13:00:00,47.48,47.48,47.47,47.47,5281.0,29.5142,29.5142,29.508,29.508,5281.0
2017-03-08 13:30:00,47.47,47.49,47.47,47.48,7647.0,29.508,29.5204,29.508,29.5142,7647.0
2017-03-08 14:00:00,47.48,47.49,47.45,47.45,11498.0,29.5142,29.5204,29.4955,29.4955,11498.0
2017-03-08 14:30:00,47.45,47.47,47.44,47.45,9244.0,29.4955,29.508,29.4893,29.4955,9244.0
2017-03-08 15:00:00,47.46,47.47,47.42,47.42,15885.0,29.5018,29.508,29.4769,29.4769,15885.0
2017-03-08 15:30:00,47.42,47.42,47.36,47.36,31595.0,29.4769,29.4769,29.4396,29.4396,31595.0
2017-03-09 09:30:00,47.3,47.38,47.28,47.3,30570.0,29.4023,29.452,29.3899,29.4023,30570.0
2017-03-09 10:00:00,47.3,47.36,47.3,47.34,19129.0,29.4023,29.4396,29.4023,29.4272,19129.0
2017-03-09 10:30:00,47.33,47.33,47.31,47.32,10568.0,29.421,29.421,29.4085,29.4147,10568.0
2017-03-09 11:00:00,47.32,47.35,47.31,47.32,7961.0,29.4147,29.4334,29.4085,29.4147,7961.0
2017-03-09 11:30:00,47.32,47.35,47.31,47.32,81561.0,29.4147,29.4334,29.4085,29.4147,81561.0
2017-03-09 12:00:00,47.33,47.36,47.32,47.33,4825.0,29.421,29.4396,29.4147,29.421,4825.0
2017-03-09 12:30:00,47.32,47.35,47.32,47.33,4579.0,29.4147,29.4334,29.4147,29.421,4579.0
2017-03-09 13:00:00,47.33,47.35,47.31,47.33,14091.0,29.421,29.4334,29.4085,29.421,14091.0
2017-03-09 13:30:00,47.31,47.33,47.3,47.3,8280.0,29.4085,29.421,29.4023,29.4023,8280.0
2017-03-09 14:00:00,47.27,47.3,47.22,47.26,17621.0,29.3837,29.4023,29.3526,29.3774,17621.0
2017-03-09 14:30:00,47.24,47.26,47.23,47.23,38546.0,29.365,29.3774,29.3588,29.3588,38546.0
2017-03-09 15:00:00,47.24,47.3,47.24,47.3,70556.0,29.365,29.4023,29.365,29.4023,70556.0
2017-03-09 15:30:00,47.3,47.31,47.26,47.27,10447.0,29.4023,29.4085,29.3774,29.3837,10447.0
2017-03-10 09:30:00,47.41,47.43,47.34,47.38,28945.0,29.4707,29.4831,29.4272,29.452,28945.0
2017-03-10 10:00:00,47.36,47.38,47.33,47.36,3701.0,29.4396,29.452,29.421,29.4396,3701.0
2017-03-10 10:30:00,47.36,47.37,47.3,47.33,47776.0,29.4396,29.4458,29.4023,29.421,47776.0
2017-03-10 11:00:00,47.31,47.32,47.28,47.28,7597.0,29.4085,29.4147,29.3899,29.3899,7597.0
2017-03-10 11:30:00,47.29,47.3,47.28,47.29,79114.0,29.3961,29.4023,29.3899,29.3961,79114.0
2017-03-10 12:00:00,47.28,47.3,47.28,47.29,10290.0,29.3899,29.4023,29.3899,29.3961,10290.0
2017-03-10 12:30:00,47.3,47.3,47.24,47.24,31508.0,29.4023,29.4023,29.365,29.365,31508.0
2017-03-10 13:00:00,47.25,47.25,47.22,47.23,2645.0,29.3712,29.3712,29.3526,29.3588,2645.0
2017-03-10 13:30:00,47.22,47.24,47.21,47.24,314572.0,29.3526,29.365,29.3464,29.365,314572.0
2017-03-10 14:00:00,47.23,47.24,47.22,47.22,10106.0,29.3588,29.365,29.3526,29.3526,10106.0
2017-03-10 14:30:00,47.23,47.23,47.21,47.21,6887.0,29.3588,29.3588,29.3464,29.3464,6887.0
2017-03-10 15:00:00,47.21,47.21,47.16,47.21,28285.0,29.3464,29.3464,29.3153,29.3464,28285.0
2017-03-10 15:30:00,47.21,47.25,47.21,47.24,32325.0,29.3464,29.3712,29.3464,29.365,32325.0
2017-03-13 09:30:00,47.31,47.33,47.28,47.29,24524.0,29.4085,29.421,29.3899,29.3961,24524.0
2017-03-13 10:00:00,47.28,47.3,47.26,47.26,4914.0,29.3899,29.4023,29.3774,29.3774,4914.0
2017-03-13 10:30:00,47.26,47.28,47.25,47.27,4049.0,29.3774,29.3899,29.3712,29.3837,4049.0
2017-03-13 11:00:00,47.25,47.26,47.2,47.2,4548.0,29.3712,29.3774,29.3401,29.3401,4548.0
2017-03-13 11:30:00,47.22,47.23,47.2,47.22,4590.0,29.3526,29.3588,29.3401,29.3526,4590.0
2017-03-13 12:00:00,47.23,47.24,47.2,47.21,147071.0,29.3588,29.365,29.3401,29.3464,147071.0
2017-03-13 12:30:00,47.2,47.22,47.19,47.22,102459.0,29.3401,29.3526,29.3339,29.3526,102459.0
2017-03-13 13:00:00,47.21,47.22,47.21,47.22,36278.0,29.3464,29.3526,29.3464,29.3526,36278.0
2017-03-13 13:30:00,47.21,47.22,47.21,47.22,17810.0,29.3464,29.3526,29.3464,29.3526,17810.0
2017-03-13 14:00:00,47.22,47.22,47.21,47.22,12293.0,29.3526,29.3526,29.3464,29.3526,12293.0
2017-03-13 14:30:00,47.22,47.22,47.21,47.21,51541.0,29.3526,29.3526,29.3464,29.3464,51541.0
2017-03-13 15:00:00,47.22,47.24,47.21,47.23,17626.0,29.3526,29.365,29.3464,29.3588,17626.0
2017-03-13 15:30:00,47.23,47.25,47.22,47.23,11585.0,29.3588,29.3712,29.3526,29.3588,11585.0
2017-03-14 09:30:00,47.16,47.19,47.16,47.17,13842.0,29.3153,29.3339,29.3153,29.3215,13842.0
2017-03-14 10:00:00,47.16,47.17,47.13,47.13,2638.0,29.3153,29.3215,29.2966,29.2966,2638.0
2017-03-14 10:30:00,47.13,47.14,47.11,47.11,2122.0,29.2966,29.3028,29.2842,29.2842,2122.0
2017-03-14 11:00:00,47.13,47.15,47.11,47.15,6033.0,29.2966,29.3091,29.2842,29.3091,6033.0
2017-03-14 11:30:00,47.15,47.15,47.13,47.14,47621.0,29.3091,29.3091,29.2966,29.3028,47621.0
2017-03-14 12:00:00,47.14,47.15,47.13,47.14,4274.0,29.3028,29.3091,29.2966,29.3028,4274.0
2017-03-14 12:30:00,47.14,47.16,47.13,47.14,12788.0,29.3028,29.3153,29.2966,29.3028,12788.0
2017-03-14 13:00:00,47.14,47.14,47.11,47.11,46967.0,29.3028,29.3028,29.2842,29.2842,46967.0
2017-03-14 13:30:00,47.12,47.14,47.11,47.14,5850.0,29.2904,29.3028,29.2842,29.3028,5850.0
2017-03-14 14:00:00,47.13,47.13,47.11,47.12,97707.0,29.2966,29.2966,29.2842,29.2904,97707.0
2017-03-14 14:30:00,47.12,47.14,47.11,47.13,17028.0,29.2904,29.3028,29.2842,29.2966,17028.0
2017-03-14 15:00:00,47.13,47.17,47.12,47.14,19120.0,29.2966,29.3215,29.2904,29.3028,19120.0
2017-03-14 15:30:00,47.15,47.18,47.14,47.16,10951.0,29.3091,29.3277,29.3028,29.3153,10951.0
2017-03-15 09:30:00,47.22,47.25,47.19,47.22,11272.0,29.3526,29.3712,29.3339,29.3526,11272.0
2017-03-15 10:00:00,47.24,47.24,47.23,47.23,3949.0,29.365,29.365,29.3588,29.3588,3949.0
2017-03-15 10:30:00,47.25,47.29,47.25,47.29,52356.0,29.3712,29.3961,29.3712,29.3961,52356.0
2017-03-15 11:00:00,47.29,47.34,47.28,47.34,20748.0,29.3961,29.4272,29.3899,29.4272,20748.0
2017-03-15 11:30:00,47.33,47.34,47.32,47.33,75105.0,29.421,29.4272,29.4147,29.421,75105.0
2017-03-15 12:00:00,47.33,47.33,47.32,47.32,2980.0,29.421,29.421,29.4147,29.4147,2980.0
2017-03-15 12:30:00,47.32,47.34,47.32,47.33,157801.0,29.4147,29.4272,29.4147,29.421,157801.0
2017-03-15 13:00:00,47.34,47.34,47.33,47.33,3191.0,29.4272,29.4272,29.421,29.421,3191.0
2017-03-15 13:30:00,47.34,47.34,47.31,47.32,16593.0,29.4272,29.4272,29.4085,29.4147,16593.0
2017-03-15 14:00:00,47.34,47.46,47.34,47.45,7591.0,29.4272,29.5018,29.4272,29.4955,7591.0
2017-03-15 14:30:00,47.45,47.54,47.44,47.54,12634.0,29.4955,29.5515,29.4893,29.5515,12634.0
2017-03-15 15:00:00,47.52,47.54,47.52,47.54,28940.0,29.5391,29.5515,29.5391,29.5515,28940.0
2017-03-15 15:30:00,47.53,47.6,47.53,47.59,16331.0,29.5453,29.5888,29.5453,29.5826,16331.0
2017-03-16 09:30:00,47.68,47.68,47.57,47.6,25978.0,29.6385,29.6385,29.5701,29.5888,25978.0
2017-03-16 10:00:00,47.61,47.61,47.53,47.53,9726.0,29.595,29.595,29.5453,29.5453,9726.0
2017-03-16 10:30:00,47.56,47.56,47.53,47.55,10119.0,29.5639,29.5639,29.5453,29.5577,10119.0
2017-03-16 11:00:00,47.54,47.55,47.45,47.45,42495.0,29.5515,29.5577,29.4955,29.4955,42495.0
2017-03-16 11:30:00,47.46,47.48,47.44,47.47,10836.0,29.5018,29.5142,29.4893,29.508,10836.0
2017-03-16 12:00:00,47.47,47.5,47.45,47.48,86837.0,29.508,29.5266,29.4955,29.5142,86837.0
2017-03-16 12:30:00,47.49,47.52,47.49,47.49,9641.0,29.5204,29.5391,29.5204,29.5204,9641.0
2017-03-16 13:00:00,47.5,47.51,47.49,47.5,9367.0,29.5266,29.5328,29.5204,29.5266,9367.0
2017-03-16 13:30:00,47.5,47.51,47.49,47.51,6715.0,29.5266,29.5328,29.5204,29.5328,6715.0
2017-03-16 14:00:00,47.51,47.51,47.5,47.51,5991.0,29.5328,29.5328,29.5266,29.5328,5991.0
2017-03-16 14:30:00,47.51,47.51,47.48,47.5,14163.0,29.5328,29.5328,29.5142,29.5266,14163.0
2017-03-16 15:00:00,47.5,47.5,47.49,47.49,17620.0,29.5266,29.5266,29.5204,29.5204,17620.0
2017-03-16 15:30:00,47.5,47.5,47.49,47.5,35720.0,29.5266,29.5266,29.5204,29.5266,35720.0
2017-03-17 09:30:00,47.54,47.54,47.5,47.52,10316.0,29.5515,29.5515,29.5266,29.5391,10316.0
2017-03-17 10:00:00,47.53,47.54,47.51,47.51,1941.0,29.5453,29.5515,29.5328,29.5328,1941.0
2017-03-17 10:30:00,47.51,47.51,47.47,47.48,2953.0,29.5328,29.5328,29.508,29.5142,2953.0
2017-03-17 11:00:00,47.49,47.5,47.46,47.49,5426.0,29.5204,29.5266,29.5018,29.5204,5426.0
2017-03-17 11:30:00,47.5,47.5,47.48,47.48,3110.0,29.5266,29.5266,29.5142,29.5142,3110.0
2017-03-17 12:00:00,47.48,47.5,47.48,47.49,85107.0,29.5142,29.5266,29.5142,29.5204,85107.0
2017-03-17 12:30:00,47.48,47.5,47.48,47.5,5845.0,29.5142,29.5266,29.5142,29.5266,5845.0
2017-03-17 13:00:00,47.5,47.51,47.49,47.51,94629.0,29.5266,29.5328,29.5204,29.5328,94629.0
2017-03-17 13:30:00,47.51,47.51,47.5,47.51,9889.0,29.5328,29.5328,29.5266,29.5328,9889.0
2017-03-17 14:00:00,47.51,47.52,47.5,47.52,8087.0,29.5328,29.5391,29.5266,29.5391,8087.0
2017-03-17 14:30:00,47.52,47.52,47.51,47.52,15601.0,29.5391,29.5391,29.5328,29.5391,15601.0
2017-03-17 15:00:00,47.52,47.52,47.51,47.52,17475.0,29.5391,29.5391,29.5328,29.5391,17475.0
2017-03-17 15:30:00,47.52,47.52,47.48,47.49,25876.0,29.5391,29.5391,29.5142,29.5204,25876.0
2017-03-20 09:30:00,47.45,47.47,47.44,47.47,8561.0,29.4955,29.508,29.4893,29.508,8561.0
2017-03-20 10:00:00,47.47,47.47,47.44,47.46,3938.0,29.508,29.508,29.4893,29.5018,3938.0
2017-03-20 10:30:00,47.43,47.47,47.43,47.47,47020.0,29.4831,29.508,29.4831,29.508,47020.0
2017-03-20 11:00:00,47.45,47.46,47.43,47.44,8031.0,29.4955,29.5018,29.4831,29.4893,8031.0
2017-03-20 11:30:00,47.42,47.45,47.41,47.42,13199.0,29.4769,29.4955,29.4707,29.4769,13199.0
2017-03-20 12:00:00,47.42,47.44,47.39,47.43,87417.0,29.4769,29.4893,29.4582,29.4831,87417.0
2017-03-20 12:30:00,47.43,47.43,47.4,47.43,4473.0,29.4831,29.4831,29.4645,29.4831,4473.0
2017-03-20 13:00:00,47.41,47.44,47.4,47.43,7158.0,29.4707,29.4893,29.4645,29.4831,7158.0
2017-03-20 13:30:00,47.43,47.43,47.4,47.4,10193.0,29.4831,29.4831,29.4645,29.4645,10193.0
2017-03-20 14:00:00,47.41,47.44,47.4,47.42,16054.0,29.4707,29.4893,29.4645,29.4769,16054.0
2017-03-20 14:30:00,47.42,47.42,47.4,47.41,3132.0,29.4769,29.4769,29.4645,29.4707,3132.0
2017-03-20 15:00:00,47.4,47.43,47.4,47.43,13212.0,29.4645,29.4831,29.4645,29.4831,13212.0
2017-03-20 15:30:00,47.43,47.43,47.38,47.39,29849.0,29.4831,29.4831,29.452,29.4582,29849.0
2017-03-21 09:30:00,47.43,47.43,47.4,47.42,13542.0,29.4831,29.4831,29.4645,29.4769,13542.0
2017-03-21 10:00:00,47.42,47.49,47.4,47.43,5113.0,29.4769,29.5204,29.4645,29.4831,5113.0
2017-03-21 10:30:00,47.43,47.43,47.38,47.38,3387.0,29.4831,29.4831,29.452,29.452,3387.0
2017-03-21 11:00:00,47.38,47.38,47.32,47.32,6838.0,29.452,29.452,29.4147,29.4147,6838.0
2017-03-21 11:30:00,47.32,47.37,47.28,47.35,145777.0,29.4147,29.4458,29.3899,29.4334,145777.0
2017-03-21 12:00:00,47.38,47.38,47.31,47.31,6406.0,29.452,29.452,29.4085,29.4085,6406.0
2017-03-21 12:30:00,47.31,47.33,47.28,47.29,28139.0,29.4085,29.421,29.3899,29.3961,28139.0
2017-03-21 13:00:00,47.29,47.31,47.27,47.28,9740.0,29.3961,29.4085,29.3837,29.3899,9740.0
2017-03-21 13:30:00,47.28,47.29,47.25,47.25,9390.0,29.3899,29.3961,29.3712,29.3712,9390.0
2017-03-21 14:00:00,47.25,47.28,47.25,47.27,9937.0,29.3712,29.3899,29.3712,29.3837,9937.0
2017-03-21 14:30:00,47.25,47.26,47.22,47.23,30832.0,29.3712,29.3774,29.3526,29.3588,30832.0
2017-03-21 15:00:00,47.23,47.26,47.22,47.26,54814.0,29.3588,29.3774,29.3526,29.3774,54814.0
2017-03-21 15:30:00,47.24,47.26,47.2,47.21,18437.0,29.365,29.3774,29.3401,29.3464,18437.0
2017-03-22 09:30:00,47.24,47.24,47.15,47.16,40730.0,29.365,29.365,29.3091,29.3153,40730.0
2017-03-22 10:00:00,47.16,47.19,47.16,47.16,3560.0,29.3153,29.3339,29.3153,29.3153,3560.0
2017-03-22 10:30:00,47.15,47.19,47.15,47.19,11133.0,29.3091,29.3339,29.3091,29.3339,11133.0
2017-03-22 11:00:00,47.17,47.24,47.17,47.22,8076.0,29.3215,29.365,29.3215,29.3526,8076.0
2017-03-22 11:30:00,47.21,47.25,47.21,47.23,43784.0,29.3464,29.3712,29.3464,29.3588,43784.0
2017-03-22 12:00:00,47.23,47.24,47.2,47.2,115919.0,29.3588,29.365,29.3401,29.3401,115919.0
2017-03-22 12:30:00,47.21,47.23,47.2,47.22,30975.0,29.3464,29.3588,29.3401,29.3526,30975.0
2017-03-22 13:00:00,47.22,47.23,47.22,47.22,4322.0,29.3526,29.3588,29.3526,29.3526,4322.0
2017-03-22 13:30:00,47.22,47.23,47.22,47.23,45796.0,29.3526,29.3588,29.3526,29.3588,45796.0
2017-03-22 14:00:00,47.23,47.23,47.2,47.2,14398.0,29.3588,29.3588,29.3401,29.3401,14398.0
2017-03-22 14:30:00,47.21,47.24,47.21,47.22,10775.0,29.3464,29.365,29.3464,29.3526,10775.0
2017-03-22 15:00:00,47.24,47.29,47.22,47.28,10113.0,29.365,29.3961,29.3526,29.3899,10113.0
2017-03-22 15:30:00,47.25,47.27,47.23,47.26,24578.0,29.3712,29.3837,29.3588,29.3774,24578.0
2017-03-23 09:30:00,47.34,47.35,47.21,47.22,16858.0,29.4272,29.4334,29.3464,29.3526,16858.0
2017-03-23 10:00:00,47.21,47.23,47.2,47.23,1165.0,29.3464,29.3588,29.3401,29.3588,1165.0
2017-03-23 10:30:00,47.23,47.27,47.23,47.27,4786.0,29.3588,29.3837,29.3588,29.3837,4786.0
2017-03-23 11:00:00,47.27,47.29,47.24,47.29,18588.0,29.3837,29.3961,29.365,29.3961,18588.0
2017-03-23 11:30:00,47.29,47.3,47.28,47.28,84804.0,29.3961,29.4023,29.3899,29.3899,84804.0
2017-03-23 12:00:00,47.28,47.3,47.28,47.3,3441.0,29.3899,29.4023,29.3899,29.4023,3441.0
2017-03-23 12:30:00,47.3,47.32,47.28,47.31,12945.0,29.4023,29.4147,29.3899,29.4085,12945.0
2017-03-23 13:00:00,47.29,47.32,47.28,47.29,30987.0,29.3961,29.4147,29.3899,29.3961,30987.0
2017-03-23 13:30:00,47.28,47.3,47.28,47.3,8966.0,29.3899,29.4023,29.3899,29.4023,8966.0
2017-03-23 14:00:00,47.31,47.32,47.29,47.31,14111.0,29.4085,29.4147,29.3961,29.4085,14111.0
2017-03-23 14:30:00,47.31,47.34,47.3,47.34,6571.0,29.4085,29.4272,29.4023,29.4272,6571.0
2017-03-23 15:00:00,47.33,47.33,47.28,47.29,34268.0,29.421,29.421,29.3899,29.3961,34268.0
2017-03-23 15:30:00,47.28,47.33,47.25,47.26,79978.0,29.3899,29.421,29.3712,29.3774,79978.0
2017-03-24 09:30:00,47.33,47.36,47.33,47.33,8838.0,29.421,29.4396,29.421,29.421,8838.0
2017-03-24 10:00:00,47.35,47.35,47.33,47.35,1211.0,29.4334,29.4334,29.421,29.4334,1211.0
2017-03-24 10:30:00,47.33,47.39,47.33,47.39,9286.0,29.421,29.4582,29.421,29.4582,9286.0
2017-03-24 11:00:00,47.36,47.39,47.36,47.38,5883.0,29.4396,29.4582,29.4396,29.452,5883.0
2017-03-24 11:30:00,47.38,47.4,47.36,47.38,40210.0,29.452,29.4645,29.4396,29.452,40210.0
2017-03-24 12:00:00,47.39,47.4,47.36,47.36,26552.0,29.4582,29.4645,29.4396,29.4396,26552.0
2017-03-24 12:30:00,47.35,47.36,47.33,47.34,87518.0,29.4334,29.4396,29.421,29.4272,87518.0
2017-03-24 13:00:00,47.34,47.35,47.31,47.33,15385.0,29.4272,29.4334,29.4085,29.421,15385.0
2017-03-24 13:30:00,47.33,47.34,47.31,47.32,4238.0,29.421,29.4272,29.4085,29.4147,4238.0
2017-03-24 14:00:00,47.32,47.33,47.31,47.32,20585.0,29.4147,29.421,29.4085,29.4147,20585.0
2017-03-24 14:30:00,47.33,47.33,47.3,47.32,145483.0,29.421,29.421,29.4023,29.4147,145483.0
2017-03-24 15:00:00,47.32,47.32,47.29,47.3,7799.0,29.4147,29.4147,29.3961,29.4023,7799.0
2017-03-24 15:30:00,47.3,47.38,47.29,47.37,7383.0,29.4023,29.452,29.3961,29.4458,7383.0
2017-03-27 09:30:00,47.34,47.34,47.22,47.28,27813.0,29.4272,29.4272,29.3526,29.3899,27813.0
2017-03-27 10:00:00,47.25,47.28,47.25,47.28,17993.0,29.3712,29.3899,29.3712,29.3899,17993.0
2017-03-27 10:30:00,47.28,47.3,47.27,47.3,6291.0,29.3899,29.4023,29.3837,29.4023,6291.0
2017-03-27 11:00:00,47.3,47.32,47.29,47.32,15322.0,29.4023,29.4147,29.3961,29.4147,15322.0
2017-03-27 11:30:00,47.35,47.37,47.32,47.34,10840.0,29.4334,29.4458,29.4147,29.4272,10840.0
2017-03-27 12:00:00,47.33,47.36,47.33,47.35,111849.0,29.421,29.4396,29.421,29.4334,111849.0
2017-03-27 12:30:00,47.34,47.36,47.34,47.35,11460.0,29.4272,29.4396,29.4272,29.4334,11460.0
2017-03-27 13:00:00,47.35,47.38,47.35,47.37,7539.0,29.4334,29.452,29.4334,29.4458,7539.0
2017-03-27 13:30:00,47.36,47.37,47.35,47.36,61342.0,29.4396,29.4458,29.4334,29.4396,61342.0
2017-03-27 14:00:00,47.37,47.37,47.34,47.36,41166.0,29.4458,29.4458,29.4272,29.4396,41166.0
2017-03-27 14:30:00,47.35,47.37,47.34,47.37,17858.0,29.4334,29.4458,29.4272,29.4458,17858.0
2017-03-27 15:00:00,47.37,47.38,47.36,47.37,16435.0,29.4458,29.452,29.4396,29.4458,16435.0
2017-03-27 15:30:00,47.38,47.38,47.36,47.38,19514.0,29.452,29.452,29.4396,29.452,19514.0
2017-03-28 09:30:00,47.43,47.46,47.42,47.46,13619.0,29.4831,29.5018,29.4769,29.5018,13619.0
2017-03-28 10:00:00,47.46,47.46,47.43,47.43,760.0,29.5018,29.5018,29.4831,29.4831,760.0
2017-03-28 10:30:00,47.44,47.46,47.44,47.45,9908.0,29.4893,29.5018,29.4893,29.4955,9908.0
2017-03-28 11:00:00,47.46,47.51,47.45,47.49,3137.0,29.5018,29.5328,29.4955,29.5204,3137.0
2017-03-28 11:30:00,47.5,47.53,47.46,47.53,4587.0,29.5266,29.5453,29.5018,29.5453,4587.0
2017-03-28 12:00:00,47.54,47.54,47.5,47.5,16991.0,29.5515,29.5515,29.5266,29.5266,16991.0
2017-03-28 12:30:00,47.51,47.52,47.5,47.5,89797.0,29.5328,29.5391,29.5266,29.5266,89797.0
2017-03-28 13:00:00,47.51,47.52,47.5,47.52,61151.0,29.5328,29.5391,29.5266,29.5391,61151.0
2017-03-28 13:30:00,47.52,47.52,47.51,47.52,9837.0,29.5391,29.5391,29.5328,29.5391,9837.0
2017-03-28 14:00:00,47.51,47.54,47.51,47.53,7046.0,29.5328,29.5515,29.5328,29.5453,7046.0
2017-03-28 14:30:00,47.53,47.54,47.51,47.52,5107.0,29.5453,29.5515,29.5328,29.5391,5107.0
2017-03-28 15:00:00,47.53,47.54,47.5,47.52,16412.0,29.5453,29.5515,29.5266,29.5391,16412.0
2017-03-28 15:30:00,47.51,47.57,47.51,47.57,73223.0,29.5328,29.5701,29.5328,29.5701,73223.0
2017-03-29 09:30:00,47.56,47.59,47.56,47.59,31026.0,29.5639,29.5826,29.5639,29.5826,31026.0
2017-03-29 10:00:00,47.59,47.61,47.58,47.61,16375.0,29.5826,29.595,29.5764,29.595,16375.0
2017-03-29 10:30:00,47.61,47.66,47.6,47.66,75282.0,29.595,29.6261,29.5888,29.6261,75282.0
2017-03-29 11:00:00,47.66,47.66,47.64,47.66,5158.0,29.6261,29.6261,29.6137,29.6261,5158.0
2017-03-29 11:30:00,47.65,47.65,47.61,47.62,86981.0,29.6199,29.6199,29.595,29.6012,86981.0
2017-03-29 12:00:00,47.62,47.62,47.6,47.6,3311.0,29.6012,29.6012,29.5888,29.5888,3311.0
2017-03-29 12:30:00,47.6,47.61,47.59,47.61,11559.0,29.5888,29.595,29.5826,29.595,11559.0
2017-03-29 13:00:00,47.61,47.62,47.6,47.62,9860.0,29.595,29.6012,29.5888,29.6012,9860.0
2017-03-29 13:30:00,47.61,47.62,47.6,47.61,10616.0,29.595,29.6012,29.5888,29.595,10616.0
2017-03-29 14:00:00,47.61,47.61,47.59,47.61,10286.0,29.595,29.595,29.5826,29.595,10286.0
2017-03-29 14:30:00,47.6,47.62,47.6,47.6,19120.0,29.5888,29.6012,29.5888,29.5888,19120.0
2017-03-29 15:00:00,47.61,47.63,47.6,47.62,75237.0,29.595,29.6074,29.5888,29.6012,75237.0
2017-03-29 15:30:00,47.61,47.64,47.61,47.64,13991.0,29.595,29.6137,29.595,29.6137,13991.0
2017-03-30 09:30:00,47.72,47.72,47.68,47.69,8835.0,29.6634,29.6634,29.6385,29.6447,8835.0
2017-03-30 10:00:00,47.68,47.69,47.68,47.69,9094.0,29.6385,29.6447,29.6385,29.6447,9094.0
2017-03-30 10:30:00,47.69,47.72,47.68,47.71,61121.0,29.6447,29.6634,29.6385,29.6572,61121.0
2017-03-30 11:00:00,47.71,47.73,47.7,47.73,4865.0,29.6572,29.6696,29.6509,29.6696,4865.0
2017-03-30 11:30:00,47.74,47.75,47.74,47.74,6657.0,29.6758,29.682,29.6758,29.6758,6657.0
2017-03-30 12:00:00,47.73,47.74,47.71,47.71,15757.0,29.6696,29.6758,29.6572,29.6572,15757.0
2017-03-30 12:30:00,47.72,47.73,47.71,47.71,74508.0,29.6634,29.6696,29.6572,29.6572,74508.0
2017-03-30 13:00:00,47.72,47.74,47.72,47.73,3700.0,29.6634,29.6758,29.6634,29.6696,3700.0
2017-03-30 13:30:00,47.74,47.75,47.73,47.75,8736.0,29.6758,29.682,29.6696,29.682,8736.0
2017-03-30 14:00:00,47.75,47.76,47.74,47.76,13431.0,29.682,29.6882,29.6758,29.6882,13431.0
2017-03-30 14:30:00,47.76,47.76,47.74,47.74,21586.0,29.6882,29.6882,29.6758,29.6758,21586.0
2017-03-30 15:00:00,47.75,47.77,47.74,47.77,12761.0,29.682,29.6945,29.6758,29.6945,12761.0
2017-03-30 15:30:00,47.77,47.77,47.76,47.76,15335.0,29.6945,29.6945,29.6882,29.6882,15335.0
2017-03-31 09:30:00,47.76,47.78,47.71,47.76,14531.0,29.6882,29.7007,29.6572,29.6882,14531.0
2017-03-31 10:00:00,47.75,47.78,47.74,47.77,10308.0,29.682,29.7007,29.6758,29.6945,10308.0
2017-03-31 10:30:00,47.77,47.79,47.77,47.79,15745.0,29.6945,29.7069,29.6945,29.7069,15745.0
2017-03-31 11:00:00,47.79,47.8,47.76,47.77,35188.0,29.7069,29.7131,29.6882,29.6945,35188.0
2017-03-31 11:30:00,47.77,47.78,47.74,47.75,16948.0,29.6945,29.7007,29.6758,29.682,16948.0
2017-03-31 12:00:00,47.75,47.79,47.75,47.79,75057.0,29.682,29.7069,29.682,29.7069,75057.0
2017-03-31 12:30:00,47.79,47.8,47.77,47.77,40429.0,29.7069,29.7131,29.6945,29.6945,40429.0
2017-03-31 13:00:00,47.77,47.78,47.76,47.77,11880.0,29.6945,29.7007,29.6882,29.6945,11880.0
2017-03-31 13:30:00,47.77,47.78,47.75,47.75,7145.0,29.6945,29.7007,29.682,29.682,7145.0
2017-03-31 14:00:00,47.78,47.78,47.75,47.76,9174.0,29.7007,29.7007,29.682,29.6882,9174.0
2017-03-31 14:30:00,47.76,47.76,47.75,47.76,6088.0,29.6882,29.6882,29.682,29.6882,6088.0
2017-03-31 15:00:00,47.76,47.77,47.75,47.77,10416.0,29.6882,29.6945,29.682,29.6945,10416.0
2017-03-31 15:30:00,47.77,47.8,47.76,47.77,27633.0,29.6945,29.7131,29.6882,29.6945,27633.0
2017-04-03 09:30:00,47.6,47.62,47.53,47.61,15382.0,29.7291,29.7416,29.6854,29.7354,15382.0
2017-04-03 10:00:00,47.56,47.56,47.47,47.55,25472.0,29.7042,29.7042,29.648,29.6979,25472.0
2017-04-03 10:30:00,47.55,47.56,47.5,47.51,11841.0,29.6979,29.7042,29.6667,29.6729,11841.0
2017-04-03 11:00:00,47.5,47.51,47.46,47.5,4844.0,29.6667,29.6729,29.6417,29.6667,4844.0
2017-04-03 11:30:00,47.5,47.5,47.46,47.47,4769.0,29.6667,29.6667,29.6417,29.648,4769.0
2017-04-03 12:00:00,47.46,47.5,47.46,47.49,86726.0,29.6417,29.6667,29.6417,29.6604,86726.0
2017-04-03 12:30:00,47.48,47.51,47.48,47.5,3418.0,29.6542,29.6729,29.6542,29.6667,3418.0
2017-04-03 13:00:00,47.51,47.51,47.5,47.51,5223.0,29.6729,29.6729,29.6667,29.6729,5223.0
2017-04-03 13:30:00,47.51,47.51,47.5,47.5,5006.0,29.6729,29.6729,29.6667,29.6667,5006.0
2017-04-03 14:00:00,47.51,47.51,47.49,47.5,33574.0,29.6729,29.6729,29.6604,29.6667,33574.0
2017-04-03 14:30:00,47.5,47.51,47.49,47.51,5019.0,29.6667,29.6729,29.6604,29.6729,5019.0
2017-04-03 15:00:00,47.51,47.55,47.5,47.55,42246.0,29.6729,29.6979,29.6667,29.6979,42246.0
2017-04-03 15:30:00,47.55,47.55,47.53,47.55,21616.0,29.6979,29.6979,29.6854,29.6979,21616.0
2017-04-04 09:30:00,47.6,47.6,47.53,47.55,33177.0,29.7291,29.7291,29.6854,29.6979,33177.0
2017-04-04 10:00:00,47.53,47.56,47.49,47.53,3827.0,29.6854,29.7042,29.6604,29.6854,3827.0
2017-04-04 10:30:00,47.52,47.54,47.51,47.52,7112.0,29.6792,29.6917,29.6729,29.6792,7112.0
2017-04-04 11:00:00,47.52,47.56,47.52,47.56,2404.0,29.6792,29.7042,29.6792,29.7042,2404.0
2017-04-04 11:30:00,47.56,47.58,47.51,47.52,27624.0,29.7042,29.7167,29.6729,29.6792,27624.0
2017-04-04 12:00:00,47.53,47.55,47.52,47.53,108186.0,29.6854,29.6979,29.6792,29.6854,108186.0
2017-04-04 12:30:00,47.54,47.54,47.52,47.53,3228.0,29.6917,29.6917,29.6792,29.6854,3228.0
2017-04-04 13:00:00,47.53,47.53,47.51,47.53,25722.0,29.6854,29.6854,29.6729,29.6854,25722.0
2017-04-04 13:30:00,47.53,47.53,47.51,47.53,5830.0,29.6854,29.6854,29.6729,29.6854,5830.0
2017-04-04 14:00:00,47.53,47.53,47.52,47.53,14181.0,29.6854,29.6854,29.6792,29.6854,14181.0
2017-04-04 14:30:00,47.53,47.53,47.52,47.53,10538.0,29.6854,29.6854,29.6792,29.6854,10538.0
2017-04-04 15:00:00,47.53,47.53,47.52,47.52,14809.0,29.6854,29.6854,29.6792,29.6792,14809.0
2017-04-04 15:30:00,47.53,47.53,47.52,47.53,12233.0,29.6854,29.6854,29.6792,29.6854,12233.0
2017-04-05 09:30:00,47.67,47.67,47.59,47.63,12064.0,29.7729,29.7729,29.7229,29.7479,12064.0
2017-04-05 10:00:00,47.64,47.66,47.61,47.64,13167.0,29.7541,29.7666,29.7354,29.7541,13167.0
2017-04-05 10:30:00,47.62,47.62,47.6,47.6,4169.0,29.7416,29.7416,29.7291,29.7291,4169.0
2017-04-05 11:00:00,47.59,47.6,47.54,47.54,10625.0,29.7229,29.7291,29.6917,29.6917,10625.0
2017-04-05 11:30:00,47.56,47.57,47.53,47.57,6808.0,29.7042,29.7104,29.6854,29.7104,6808.0
2017-04-05 12:00:00,47.55,47.6,47.54,47.58,10796.0,29.6979,29.7291,29.6917,29.7167,10796.0
2017-04-05 12:30:00,47.58,47.6,47.57,47.57,78571.0,29.7167,29.7291,29.7104,29.7104,78571.0
2017-04-05 13:00:00,47.59,47.59,47.57,47.59,4058.0,29.7229,29.7229,29.7104,29.7229,4058.0
2017-04-05 13:30:00,47.59,47.62,47.58,47.61,9137.0,29.7229,29.7416,29.7167,29.7354,9137.0
2017-04-05 14:00:00,47.6,47.62,47.59,47.6,28933.0,29.7291,29.7416,29.7229,29.7291,28933.0
2017-04-05 14:30:00,47.59,47.59,47.55,47.57,45105.0,29.7229,29.7229,29.6979,29.7104,45105.0
2017-04-05 15:00:00,47.57,47.57,47.51,47.51,5458.0,29.7104,29.7104,29.6729,29.6729,5458.0
2017-04-05 15:30:00,47.53,47.53,47.49,47.49,12305.0,29.6854,29.6854,29.6604,29.6604,12305.0
2017-04-06 09:30:00,47.58,47.6,47.52,47.53,10421.0,29.7167,29.7291,29.6792,29.6854,10421.0
2017-04-06 10:00:00,47.54,47.55,47.52,47.53,7939.0,29.6917,29.6979,29.6792,29.6854,7939.0
2017-04-06 10:30:00,47.57,47.58,47.52,47.56,1421.0,29.7104,29.7167,29.6792,29.7042,1421.0
2017-04-06 11:00:00,47.56,47.58,47.53,47.57,9937.0,29.7042,29.7167,29.6854,29.7104,9937.0
2017-04-06 11:30:00,47.56,47.59,47.55,47.57,100293.0,29.7042,29.7229,29.6979,29.7104,100293.0
2017-04-06 12:00:00,47.56,47.58,47.56,47.58,8325.0,29.7042,29.7167,29.7042,29.7167,8325.0
2017-04-06 12:30:00,47.57,47.58,47.55,47.56,3038.0,29.7104,29.7167,29.6979,29.7042,3038.0
2017-04-06 13:00:00,47.56,47.59,47.55,47.59,9179.0,29.7042,29.7229,29.6979,29.7229,9179.0
2017-04-06 13:30:00,47.6,47.6,47.58,47.59,12912.0,29.7291,29.7291,29.7167,29.7229,12912.0
2017-04-06 14:00:00,47.6,47.6,47.58,47.58,6721.0,29.7291,29.7291,29.7167,29.7167,6721.0
2017-04-06 14:30:00,47.59,47.59,47.55,47.57,15348.0,29.7229,29.7229,29.6979,29.7104,15348.0
2017-04-06 15:00:00,47.57,47.57,47.54,47.57,7941.0,29.7104,29.7104,29.6917,29.7104,7941.0
2017-04-06 15:30:00,47.57,47.57,47.56,47.57,7368.0,29.7104,29.7104,29.7042,29.7104,7368.0
2017-04-07 09:30:00,47.65,47.66,47.6,47.6,16209.0,29.7604,29.7666,29.7291,29.7291,16209.0
2017-04-07 10:00:00,47.6,47.63,47.58,47.63,2838.0,29.7291,29.7479,29.7167,29.7479,2838.0
2017-04-07 10:30:00,47.63,47.63,47.59,47.62,5137.0,29.7479,29.7479,29.7229,29.7416,5137.0
2017-04-07 11:00:00,47.6,47.63,47.6,47.62,1585.0,29.7291,29.7479,29.7291,29.7416,1585.0
2017-04-07 11:30:00,47.62,47.63,47.6,47.62,3106.0,29.7416,29.7479,29.7291,29.7416,3106.0
2017-04-07 12:00:00,47.63,47.64,47.61,47.63,88533.0,29.7479,29.7541,29.7354,29.7479,88533.0
2017-04-07 12:30:00,47.64,47.64,47.62,47.63,7688.0,29.7541,29.7541,29.7416,29.7479,7688.0
2017-04-07 13:00:00,47.63,47.64,47.62,47.64,21708.0,29.7479,29.7541,29.7416,29.7541,21708.0
2017-04-07 13:30:00,47.64,47.66,47.63,47.66,20125.0,29.7541,29.7666,29.7479,29.7666,20125.0
2017-04-07 14:00:00,47.66,47.66,47.65,47.66,8576.0,29.7666,29.7666,29.7604,29.7666,8576.0
2017-04-07 14:30:00,47.66,47.66,47.63,47.64,8455.0,29.7666,29.7666,29.7479,29.7541,8455.0
2017-04-07 15:00:00,47.65,47.65,47.62,47.64,12599.0,29.7604,29.7604,29.7416,29.7541,12599.0
2017-04-07 15:30:00,47.64,47.64,47.59,47.61,48821.0,29.7541,29.7541,29.7229,29.7354,48821.0
2017-04-10 09:30:00,47.65,47.65,47.6,47.64,19404.0,29.7604,29.7604,29.7291,29.7541,19404.0
2017-04-10 10:00:00,47.64,47.64,47.61,47.62,19920.0,29.7541,29.7541,29.7354,29.7416,19920.0
2017-04-10 10:30:00,47.64,47.64,47.63,47.64,6742.0,29.7541,29.7541,29.7479,29.7541,6742.0
2017-04-10 11:00:00,47.64,47.64,47.63,47.64,8979.0,29.7541,29.7541,29.7479,29.7541,8979.0
2017-04-10 11:30:00,47.63,47.64,47.61,47.64,12139.0,29.7479,29.7541,29.7354,29.7541,12139.0
2017-04-10 12:00:00,47.64,47.64,47.61,47.63,97124.0,29.7541,29.7541,29.7354,29.7479,97124.0
2017-04-10 12:30:00,47.63,47.63,47.62,47.62,17949.0,29.7479,29.7479,29.7416,29.7416,17949.0
2017-04-10 13:00:00,47.63,47.64,47.62,47.64,27057.0,29.7479,29.7541,29.7416,29.7541,27057.0
2017-04-10 13:30:00,47.63,47.64,47.63,47.64,9768.0,29.7479,29.7541,29.7479,29.7541,9768.0
2017-04-10 14:00:00,47.63,47.64,47.63,47.64,17074.0,29.7479,29.7541,29.7479,29.7541,17074.0
2017-04-10 14:30:00,47.64,47.64,47.63,47.64,13581.0,29.7541,29.7541,29.7479,29.7541,13581.0
2017-04-10 15:00:00,47.64,47.64,47.63,47.64,13224.0,29.7541,29.7541,29.7479,29.7541,13224.0
2017-04-10 15:30:00,47.63,47.64,47.63,47.63,30271.0,29.7479,29.7541,29.7479,29.7479,30271.0
2017-04-11 09:30:00,47.68,47.68,47.59,47.59,21541.0,29.7791,29.7791,29.7229,29.7229,21541.0
2017-04-11 10:00:00,47.6,47.6,47.57,47.59,2910.0,29.7291,29.7291,29.7104,29.7229,2910.0
2017-04-11 10:30:00,47.58,47.59,47.56,47.58,2984.0,29.7167,29.7229,29.7042,29.7167,2984.0
2017-04-11 11:00:00,47.58,47.58,47.54,47.56,26414.0,29.7167,29.7167,29.6917,29.7042,26414.0
2017-04-11 11:30:00,47.56,47.57,47.55,47.57,16570.0,29.7042,29.7104,29.6979,29.7104,16570.0
2017-04-11 12:00:00,47.58,47.59,47.57,47.58,218422.0,29.7167,29.7229,29.7104,29.7167,218422.0
2017-04-11 12:30:00,47.59,47.59,47.55,47.57,104297.0,29.7229,29.7229,29.6979,29.7104,104297.0
2017-04-11 13:00:00,47.57,47.59,47.56,47.58,2138.0,29.7104,29.7229,29.7042,29.7167,2138.0
2017-04-11 13:30:00,47.58,47.59,47.58,47.58,2463.0,29.7167,29.7229,29.7167,29.7167,2463.0
2017-04-11 14:00:00,47.58,47.58,47.55,47.56,22455.0,29.7167,29.7167,29.6979,29.7042,22455.0
2017-04-11 14:30:00,47.57,47.57,47.56,47.57,1385.0,29.7104,29.7104,29.7042,29.7104,1385.0
2017-04-11 15:00:00,47.57,47.57,47.55,47.56,54698.0,29.7104,29.7104,29.6979,29.7042,54698.0
2017-04-11 15:30:00,47.56,47.56,47.55,47.56,5994.0,29.7042,29.7042,29.6979,29.7042,5994.0
2017-04-12 09:30:00,47.57,47.6,47.57,47.6,6192.0,29.7104,29.7291,29.7104,29.7291,6192.0
2017-04-12 10:00:00,47.6,47.61,47.57,47.61,7375.0,29.7291,29.7354,29.7104,29.7354,7375.0
2017-04-12 10:30:00,47.61,47.61,47.58,47.59,5539.0,29.7354,29.7354,29.7167,29.7229,5539.0
2017-04-12 11:00:00,47.59,47.6,47.58,47.58,4040.0,29.7229,29.7291,29.7167,29.7167,4040.0
2017-04-12 11:30:00,47.58,47.59,47.49,47.54,34405.0,29.7167,29.7229,29.6604,29.6917,34405.0
2017-04-12 12:00:00,47.55,47.59,47.5,47.58,101674.0,29.6979,29.7229,29.6667,29.7167,101674.0
2017-04-12 12:30:00,47.58,47.59,47.57,47.57,6846.0,29.7167,29.7229,29.7104,29.7104,6846.0
2017-04-12 13:00:00,47.58,47.59,47.58,47.59,5029.0,29.7167,29.7229,29.7167,29.7229,5029.0
2017-04-12 13:30:00,47.59,47.6,47.58,47.6,18254.0,29.7229,29.7291,29.7167,29.7291,18254.0
2017-04-12 14:00:00,47.6,47.6,47.59,47.6,8575.0,29.7291,29.7291,29.7229,29.7291,8575.0
2017-04-12 14:30:00,47.6,47.6,47.57,47.59,15232.0,29.7291,29.7291,29.7104,29.7229,15232.0
2017-04-12 15:00:00,47.59,47.59,47.58,47.59,10234.0,29.7229,29.7229,29.7167,29.7229,10234.0
2017-04-12 15:30:00,47.58,47.59,47.58,47.59,12078.0,29.7167,29.7229,29.7167,29.7229,12078.0
2017-04-13 09:30:00,47.61,47.65,47.57,47.63,19387.0,29.7354,29.7604,29.7104,29.7479,19387.0
2017-04-13 10:00:00,47.64,47.65,47.63,47.64,9163.0,29.7541,29.7604,29.7479,29.7541,9163.0
2017-04-13 10:30:00,47.64,47.66,47.62,47.64,2890.0,29.7541,29.7666,29.7416,29.7541,2890.0
2017-04-13 11:00:00,47.63,47.65,47.63,47.64,4379.0,29.7479,29.7604,29.7479,29.7541,4379.0
2017-04-13 11:30:00,47.65,47.65,47.62,47.63,5302.0,29.7604,29.7604,29.7416,29.7479,5302.0
2017-04-13 12:00:00,47.61,47.64,47.61,47.61,108731.0,29.7354,29.7541,29.7354,29.7354,108731.0
2017-04-13 12:30:00,47.62,47.62,47.61,47.61,13593.0,29.7416,29.7416,29.7354,29.7354,13593.0
2017-04-13 13:00:00,47.61,47.62,47.58,47.6,47100.0,29.7354,29.7416,29.7167,29.7291,47100.0
2017-04-13 13:30:00,47.6,47.61,47.57,47.57,5231.0,29.7291,29.7354,29.7104,29.7104,5231.0
2017-04-13 14:00:00,47.57,47.59,47.57,47.59,10766.0,29.7104,29.7229,29.7104,29.7229,10766.0
2017-04-13 14:30:00,47.59,47.6,47.58,47.6,11369.0,29.7229,29.7291,29.7167,29.7291,11369.0
2017-04-13 15:00:00,47.59,47.6,47.57,47.57,9908.0,29.7229,29.7291,29.7104,29.7104,9908.0
2017-04-13 15:30:00,47.58,47.58,47.52,47.54,12681.0,29.7167,29.7167,29.6792,29.6917,12681.0
2017-04-17 09:30:00,47.6,47.65,47.59,47.61,26843.0,29.7291,29.7604,29.7229,29.7354,26843.0
2017-04-17 10:00:00,47.61,47.64,47.61,47.64,7657.0,29.7354,29.7541,29.7354,29.7541,7657.0
2017-04-17 10:30:00,47.64,47.65,47.63,47.64,3887.0,29.7541,29.7604,29.7479,29.7541,3887.0
2017-04-17 11:00:00,47.64,47.65,47.63,47.65,8764.0,29.7541,29.7604,29.7479,29.7604,8764.0
2017-04-17 11:30:00,47.65,47.65,47.62,47.62,2377.0,29.7604,29.7604,29.7416,29.7416,2377.0
2017-04-17 12:00:00,47.62,47.63,47.62,47.63,26885.0,29.7416,29.7479,29.7416,29.7479,26885.0
2017-04-17 12:30:00,47.63,47.65,47.62,47.62,187848.0,29.7479,29.7604,29.7416,29.7416,187848.0
2017-04-17 13:00:00,47.63,47.63,47.59,47.62,11860.0,29.7479,29.7479,29.7229,29.7416,11860.0
2017-04-17 13:30:00,47.61,47.62,47.6,47.61,4800.0,29.7354,29.7416,29.7291,29.7354,4800.0
2017-04-17 14:00:00,47.61,47.62,47.6,47.61,14996.0,29.7354,29.7416,29.7291,29.7354,14996.0
2017-04-17 14:30:00,47.61,47.62,47.6,47.61,14736.0,29.7354,29.7416,29.7291,29.7354,14736.0
2017-04-17 15:00:00,47.61,47.63,47.61,47.63,237271.0,29.7354,29.7479,29.7354,29.7479,237271.0
2017-04-17 15:30:00,47.63,47.63,47.62,47.63,51671.0,29.7479,29.7479,29.7416,29.7479,51671.0
2017-04-18 09:30:00,47.66,47.66,47.6,47.63,15253.0,29.7666,29.7666,29.7291,29.7479,15253.0
2017-04-18 10:00:00,47.65,47.66,47.61,47.63,15017.0,29.7604,29.7666,29.7354,29.7479,15017.0
2017-04-18 10:30:00,47.63,47.64,47.6,47.61,17621.0,29.7479,29.7541,29.7291,29.7354,17621.0
2017-04-18 11:00:00,47.61,47.64,47.6,47.62,22436.0,29.7354,29.7541,29.7291,29.7416,22436.0
2017-04-18 11:30:00,47.62,47.62,47.57,47.58,4123.0,29.7416,29.7416,29.7104,29.7167,4123.0
2017-04-18 12:00:00,47.58,47.59,47.56,47.58,13498.0,29.7167,29.7229,29.7042,29.7167,13498.0
2017-04-18 12:30:00,47.58,47.59,47.57,47.58,4630.0,29.7167,29.7229,29.7104,29.7167,4630.0
2017-04-18 13:00:00,47.58,47.59,47.57,47.58,148923.0,29.7167,29.7229,29.7104,29.7167,148923.0
2017-04-18 13:30:00,47.58,47.61,47.58,47.61,5314.0,29.7167,29.7354,29.7167,29.7354,5314.0
2017-04-18 14:00:00,47.61,47.64,47.6,47.61,17530.0,29.7354,29.7541,29.7291,29.7354,17530.0
2017-04-18 14:30:00,47.61,47.64,47.61,47.61,8848.0,29.7354,29.7541,29.7354,29.7354,8848.0
2017-04-18 15:00:00,47.62,47.64,47.61,47.62,17183.0,29.7416,29.7541,29.7354,29.7416,17183.0
2017-04-18 15:30:00,47.64,47.64,47.61,47.62,8089.0,29.7541,29.7541,29.7354,29.7416,8089.0
2017-04-19 09:30:00,47.69,47.7,47.66,47.69,20225.0,29.7854,29.7916,29.7666,29.7854,20225.0
2017-04-19 10:00:00,47.69,47.7,47.67,47.7,5051.0,29.7854,29.7916,29.7729,29.7916,5051.0
2017-04-19 10:30:00,47.68,47.7,47.66,47.67,8632.0,29.7791,29.7916,29.7666,29.7729,8632.0
2017-04-19 11:00:00,47.67,47.71,47.67,47.71,6581.0,29.7729,29.7978,29.7729,29.7978,6581.0
2017-04-19 11:30:00,47.71,47.71,47.68,47.7,111123.0,29.7978,29.7978,29.7791,29.7916,111123.0
2017-04-19 12:00:00,47.72,47.74,47.69,47.73,15449.0,29.8041,29.8166,29.7854,29.8103,15449.0
2017-04-19 12:30:00,47.7,47.72,47.67,47.68,13921.0,29.7916,29.8041,29.7729,29.7791,13921.0
2017-04-19 13:00:00,47.68,47.71,47.68,47.71,6248.0,29.7791,29.7978,29.7791,29.7978,6248.0
2017-04-19 13:30:00,47.7,47.7,47.67,47.68,15883.0,29.7916,29.7916,29.7729,29.7791,15883.0
2017-04-19 14:00:00,47.68,47.69,47.64,47.65,9116.0,29.7791,29.7854,29.7541,29.7604,9116.0
2017-04-19 14:30:00,47.66,47.66,47.61,47.61,4464.0,29.7666,29.7666,29.7354,29.7354,4464.0
2017-04-19 15:00:00,47.61,47.65,47.6,47.62,10718.0,29.7354,29.7604,29.7291,29.7416,10718.0
2017-04-19 15:30:00,47.63,47.63,47.6,47.6,9340.0,29.7479,29.7479,29.7291,29.7291,9340.0
2017-04-20 09:30:00,47.63,47.68,47.63,47.65,5302.0,29.7479,29.7791,29.7479,29.7604,5302.0
2017-04-20 10:00:00,47.69,47.7,47.67,47.7,2321.0,29.7854,29.7916,29.7729,29.7916,2321.0
2017-04-20 10:30:00,47.7,47.7,47.68,47.69,4586.0,29.7916,29.7916,29.7791,29.7854,4586.0
2017-04-20 11:00:00,47.68,47.69,47.67,47.69,4355.0,29.7791,29.7854,29.7729,29.7854,4355.0
2017-04-20 11:30:00,47.69,47.72,47.67,47.71,7353.0,29.7854,29.8041,29.7729,29.7978,7353.0
2017-04-20 12:00:00,47.72,47.73,47.7,47.72,2241.0,29.8041,29.8103,29.7916,29.8041,2241.0
2017-04-20 12:30:00,47.73,47.74,47.71,47.73,7597.0,29.8103,29.8166,29.7978,29.8103,7597.0
2017-04-20 13:00:00,47.72,47.74,47.71,47.71,90345.0,29.8041,29.8166,29.7978,29.7978,90345.0
2017-04-20 13:30:00,47.72,47.74,47.71,47.73,13124.0,29.8041,29.8166,29.7978,29.8103,13124.0
2017-04-20 14:00:00,47.72,47.74,47.71,47.73,11901.0,29.8041,29.8166,29.7978,29.8103,11901.0
2017-04-20 14:30:00,47.72,47.72,47.7,47.71,7281.0,29.8041,29.8041,29.7916,29.7978,7281.0
2017-04-20 15:00:00,47.7,47.71,47.7,47.7,9809.0,29.7916,29.7978,29.7916,29.7916,9809.0
2017-04-20 15:30:00,47.7,47.71,47.7,47.71,11203.0,29.7916,29.7978,29.7916,29.7978,11203.0
2017-04-21 09:30:00,47.7,47.75,47.7,47.74,8253.0,29.7916,29.8228,29.7916,29.8166,8253.0
2017-04-21 10:00:00,47.73,47.75,47.71,47.75,11678.0,29.8103,29.8228,29.7978,29.8228,11678.0
2017-04-21 10:30:00,47.73,47.75,47.65,47.69,23042.0,29.8103,29.8228,29.7604,29.7854,23042.0
2017-04-21 11:00:00,47.69,47.7,47.65,47.69,97658.0,29.7854,29.7916,29.7604,29.7854,97658.0
2017-04-21 11:30:00,47.71,47.71,47.69,47.69,2664.0,29.7978,29.7978,29.7854,29.7854,2664.0
2017-04-21 12:00:00,47.7,47.72,47.69,47.7,79096.0,29.7916,29.8041,29.7854,29.7916,79096.0
2017-04-21 12:30:00,47.7,47.71,47.69,47.69,8116.0,29.7916,29.7978,29.7854,29.7854,8116.0
2017-04-21 13:00:00,47.7,47.7,47.67,47.69,29543.0,29.7916,29.7916,29.7729,29.7854,29543.0
2017-04-21 13:30:00,47.69,47.69,47.68,47.69,7262.0,29.7854,29.7854,29.7791,29.7854,7262.0
2017-04-21 14:00:00,47.71,47.73,47.71,47.73,19761.0,29.7978,29.8103,29.7978,29.8103,19761.0
2017-04-21 14:30:00,47.73,47.74,47.7,47.74,61351.0,29.8103,29.8166,29.7916,29.8166,61351.0
2017-04-21 15:00:00,47.74,47.74,47.7,47.73,99861.0,29.8166,29.8166,29.7916,29.8103,99861.0
2017-04-21 15:30:00,47.72,47.72,47.68,47.72,51852.0,29.8041,29.8041,29.7791,29.8041,51852.0
2017-04-24 09:30:00,47.82,47.83,47.81,47.83,14490.0,29.8665,29.8728,29.8603,29.8728,14490.0
2017-04-24 10:00:00,47.83,47.85,47.83,47.84,2371.0,29.8728,29.8853,29.8728,29.879,2371.0
2017-04-24 10:30:00,47.85,47.87,47.84,47.86,22209.0,29.8853,29.8978,29.879,29.8915,22209.0
2017-04-24 11:00:00,47.86,47.86,47.83,47.86,21441.0,29.8915,29.8915,29.8728,29.8915,21441.0
2017-04-24 11:30:00,47.85,47.86,47.83,47.85,12738.0,29.8853,29.8915,29.8728,29.8853,12738.0
2017-04-24 12:00:00,47.85,47.85,47.83,47.85,7330.0,29.8853,29.8853,29.8728,29.8853,7330.0
2017-04-24 12:30:00,47.84,47.85,47.83,47.83,113840.0,29.879,29.8853,29.8728,29.8728,113840.0
2017-04-24 13:00:00,47.84,47.85,47.84,47.85,6887.0,29.879,29.8853,29.879,29.8853,6887.0
2017-04-24 13:30:00,47.85,47.85,47.84,47.85,12979.0,29.8853,29.8853,29.879,29.8853,12979.0
2017-04-24 14:00:00,47.85,47.87,47.84,47.87,13421.0,29.8853,29.8978,29.879,29.8978,13421.0
2017-04-24 14:30:00,47.87,47.87,47.86,47.87,79111.0,29.8978,29.8978,29.8915,29.8978,79111.0
2017-04-24 15:00:00,47.87,47.87,47.86,47.87,8930.0,29.8978,29.8978,29.8915,29.8978,8930.0
2017-04-24 15:30:00,47.87,47.87,47.86,47.87,14974.0,29.8978,29.8978,29.8915,29.8978,14974.0
2017-04-25 09:30:00,47.89,47.92,47.89,47.91,14054.0,29.9103,29.929,29.9103,29.9228,14054.0
2017-04-25 10:00:00,47.94,47.94,47.92,47.93,2813.0,29.9415,29.9415,29.929,29.9353,2813.0
2017-04-25 10:30:00,47.92,47.93,47.89,47.9,8178.0,29.929,29.9353,29.9103,29.9165,8178.0
2017-04-25 11:00:00,47.89,47.9,47.89,47.9,5618.0,29.9103,29.9165,29.9103,29.9165,5618.0
2017-04-25 11:30:00,47.9,47.9,47.89,47.9,4476.0,29.9165,29.9165,29.9103,29.9165,4476.0
2017-04-25 12:00:00,47.9,47.94,47.9,47.93,122512.0,29.9165,29.9415,29.9165,29.9353,122512.0
2017-04-25 12:30:00,47.91,47.93,47.89,47.89,4960.0,29.9228,29.9353,29.9103,29.9103,4960.0
2017-04-25 13:00:00,47.91,47.93,47.91,47.92,2574.0,29.9228,29.9353,29.9228,29.929,2574.0
2017-04-25 13:30:00,47.92,47.94,47.89,47.93,6852.0,29.929,29.9415,29.9103,29.9353,6852.0
2017-04-25 14:00:00,47.93,47.93,47.9,47.92,13208.0,29.9353,29.9353,29.9165,29.929,13208.0
2017-04-25 14:30:00,47.93,47.94,47.9,47.93,15149.0,29.9353,29.9415,29.9165,29.9353,15149.0
2017-04-25 15:00:00,47.93,47.93,47.91,47.93,9314.0,29.9353,29.9353,29.9228,29.9353,9314.0
2017-04-25 15:30:00,47.93,47.93,47.91,47.92,42015.0,29.9353,29.9353,29.9228,29.929,42015.0
2017-04-26 09:30:00,47.91,47.92,47.9,47.9,19314.0,29.9228,29.929,29.9165,29.9165,19314.0
2017-04-26 10:00:00,47.9,47.91,47.89,47.89,622.0,29.9165,29.9228,29.9103,29.9103,622.0
2017-04-26 10:30:00,47.9,47.95,47.89,47.94,12003.0,29.9165,29.9477,29.9103,29.9415,12003.0
2017-04-26 11:00:00,47.94,47.95,47.92,47.95,11795.0,29.9415,29.9477,29.929,29.9477,11795.0
2017-04-26 11:30:00,47.93,47.96,47.93,47.93,1910.0,29.9353,29.954,29.9353,29.9353,1910.0
2017-04-26 12:00:00,47.92,47.94,47.92,47.92,96979.0,29.929,29.9415,29.929,29.929,96979.0
2017-04-26 12:30:00,47.92,47.93,47.92,47.92,15660.0,29.929,29.9353,29.929,29.929,15660.0
2017-04-26 13:00:00,47.92,47.94,47.92,47.93,26640.0,29.929,29.9415,29.929,29.9353,26640.0
2017-04-26 13:30:00,47.93,47.95,47.91,47.93,6903.0,29.9353,29.9477,29.9228,29.9353,6903.0
2017-04-26 14:00:00,47.93,47.95,47.91,47.94,7973.0,29.9353,29.9477,29.9228,29.9415,7973.0
2017-04-26 14:30:00,47.93,47.95,47.91,47.94,9920.0,29.9353,29.9477,29.9228,29.9415,9920.0
2017-04-26 15:00:00,47.94,47.94,47.91,47.92,9671.0,29.9415,29.9415,29.9228,29.929,9671.0
2017-04-26 15:30:00,47.93,47.93,47.88,47.9,55221.0,29.9353,29.9353,29.904,29.9165,55221.0
2017-04-27 09:30:00,47.92,47.92,47.87,47.88,20452.0,29.929,29.929,29.8978,29.904,20452.0
2017-04-27 10:00:00,47.88,47.89,47.87,47.89,16786.0,29.904,29.9103,29.8978,29.9103,16786.0
2017-04-27 10:30:00,47.89,47.89,47.88,47.88,4189.0,29.9103,29.9103,29.904,29.904,4189.0
2017-04-27 11:00:00,47.88,47.89,47.87,47.89,25444.0,29.904,29.9103,29.8978,29.9103,25444.0
2017-04-27 11:30:00,47.89,47.89,47.88,47.88,11535.0,29.9103,29.9103,29.904,29.904,11535.0
2017-04-27 12:00:00,47.88,47.89,47.87,47.88,101365.0,29.904,29.9103,29.8978,29.904,101365.0
2017-04-27 12:30:00,47.87,47.89,47.87,47.89,7581.0,29.8978,29.9103,29.8978,29.9103,7581.0
2017-04-27 13:00:00,47.89,47.9,47.88,47.9,88818.0,29.9103,29.9165,29.904,29.9165,88818.0
2017-04-27 13:30:00,47.9,47.9,47.89,47.9,10295.0,29.9165,29.9165,29.9103,29.9165,10295.0
2017-04-27 14:00:00,47.9,47.91,47.89,47.9,488322.0,29.9165,29.9228,29.9103,29.9165,488322.0
2017-04-27 14:30:00,47.9,47.91,47.89,47.9,22960.0,29.9165,29.9228,29.9103,29.9165,22960.0
2017-04-27 15:00:00,47.9,47.9,47.89,47.9,10187.0,29.9165,29.9165,29.9103,29.9165,10187.0
2017-04-27 15:30:00,47.9,47.9,47.89,47.9,20274.0,29.9165,29.9165,29.9103,29.9165,20274.0
2017-04-28 09:30:00,47.92,47.95,47.92,47.94,15845.0,29.929,29.9477,29.929,29.9415,15845.0
2017-04-28 10:00:00,47.95,47.95,47.93,47.94,39609.0,29.9477,29.9477,29.9353,29.9415,39609.0
2017-04-28 10:30:00,47.94,47.95,47.93,47.93,10832.0,29.9415,29.9477,29.9353,29.9353,10832.0
2017-04-28 11:00:00,47.94,47.95,47.93,47.94,11506.0,29.9415,29.9477,29.9353,29.9415,11506.0
2017-04-28 11:30:00,47.95,47.95,47.93,47.94,25200.0,29.9477,29.9477,29.9353,29.9415,25200.0
2017-04-28 12:00:00,47.94,47.94,47.92,47.92,1103.0,29.9415,29.9415,29.929,29.929,1103.0
2017-04-28 12:30:00,47.92,47.94,47.92,47.92,90605.0,29.929,29.9415,29.929,29.929,90605.0
2017-04-28 13:00:00,47.93,47.93,47.91,47.92,9943.0,29.9353,29.9353,29.9228,29.929,9943.0
2017-04-28 13:30:00,47.91,47.92,47.9,47.91,10990.0,29.9228,29.929,29.9165,29.9228,10990.0
2017-04-28 14:00:00,47.9,47.9,47.89,47.89,14675.0,29.9165,29.9165,29.9103,29.9103,14675.0
2017-04-28 14:30:00,47.89,47.91,47.88,47.9,37010.0,29.9103,29.9228,29.904,29.9165,37010.0
2017-04-28 15:00:00,47.9,47.91,47.9,47.9,12410.0,29.9165,29.9228,29.9165,29.9165,12410.0
2017-04-28 15:30:00,47.9,47.91,47.89,47.89,40606.0,29.9165,29.9228,29.9103,29.9103,40606.0
2017-05-01 09:30:00,47.73,47.79,47.7,47.75,15530.0,29.9505,29.9881,29.9316,29.963,15530.0
2017-05-01 10:00:00,47.72,47.74,47.66,47.68,8397.0,29.9442,29.9567,29.9065,29.9191,8397.0
2017-05-01 10:30:00,47.68,47.69,47.66,47.68,14567.0,29.9191,29.9254,29.9065,29.9191,14567.0
2017-05-01 11:00:00,47.69,47.69,47.67,47.68,30644.0,29.9254,29.9254,29.9128,29.9191,30644.0
2017-05-01 11:30:00,47.68,47.69,47.67,47.67,14665.0,29.9191,29.9254,29.9128,29.9128,14665.0
2017-05-01 12:00:00,47.68,47.69,47.67,47.68,98751.0,29.9191,29.9254,29.9128,29.9191,98751.0
2017-05-01 12:30:00,47.69,47.69,47.67,47.68,16385.0,29.9254,29.9254,29.9128,29.9191,16385.0
2017-05-01 13:00:00,47.69,47.69,47.68,47.68,13532.0,29.9254,29.9254,29.9191,29.9191,13532.0
2017-05-01 13:30:00,47.69,47.69,47.68,47.69,10599.0,29.9254,29.9254,29.9191,29.9254,10599.0
2017-05-01 14:00:00,47.69,47.69,47.68,47.68,10271.0,29.9254,29.9254,29.9191,29.9191,10271.0
2017-05-01 14:30:00,47.69,47.7,47.68,47.7,8836.0,29.9254,29.9316,29.9191,29.9316,8836.0
2017-05-01 15:00:00,47.7,47.7,47.69,47.7,11024.0,29.9316,29.9316,29.9254,29.9316,11024.0
2017-05-01 15:30:00,47.69,47.7,47.69,47.7,9165.0,29.9254,29.9316,29.9254,29.9316,9165.0
2017-05-02 09:30:00,47.72,47.79,47.7,47.71,17812.0,29.9442,29.9881,29.9316,29.9379,17812.0
2017-05-02 10:00:00,47.71,47.71,47.7,47.7,2680.0,29.9379,29.9379,29.9316,29.9316,2680.0
2017-05-02 10:30:00,47.71,47.71,47.7,47.71,11547.0,29.9379,29.9379,29.9316,29.9379,11547.0
2017-05-02 11:00:00,47.71,47.71,47.7,47.71,8289.0,29.9379,29.9379,29.9316,29.9379,8289.0
2017-05-02 11:30:00,47.7,47.7,47.69,47.69,17338.0,29.9316,29.9316,29.9254,29.9254,17338.0
2017-05-02 12:00:00,47.69,47.7,47.69,47.7,37605.0,29.9254,29.9316,29.9254,29.9316,37605.0
2017-05-02 12:30:00,47.71,47.72,47.7,47.7,194179.0,29.9379,29.9442,29.9316,29.9316,194179.0
2017-05-02 13:00:00,47.71,47.71,47.7,47.71,2455.0,29.9379,29.9379,29.9316,29.9379,2455.0
2017-05-02 13:30:00,47.71,47.71,47.7,47.71,3088.0,29.9379,29.9379,29.9316,29.9379,3088.0
2017-05-02 14:00:00,47.71,47.72,47.7,47.71,23253.0,29.9379,29.9442,29.9316,29.9379,23253.0
2017-05-02 14:30:00,47.7,47.71,47.7,47.71,7372.0,29.9316,29.9379,29.9316,29.9379,7372.0
2017-05-02 15:00:00,47.7,47.71,47.69,47.7,9228.0,29.9316,29.9379,29.9254,29.9316,9228.0
2017-05-02 15:30:00,47.7,47.7,47.69,47.7,24897.0,29.9316,29.9316,29.9254,29.9316,24897.0
2017-05-03 09:30:00,47.71,47.75,47.71,47.74,9574.0,29.9379,29.963,29.9379,29.9567,9574.0
2017-05-03 10:00:00,47.74,47.74,47.73,47.73,151223.0,29.9567,29.9567,29.9505,29.9505,151223.0
2017-05-03 10:30:00,47.74,47.74,47.72,47.72,83297.0,29.9567,29.9567,29.9442,29.9442,83297.0
2017-05-03 11:00:00,47.72,47.73,47.71,47.72,22930.0,29.9442,29.9505,29.9379,29.9442,22930.0
2017-05-03 11:30:00,47.71,47.73,47.71,47.73,11722.0,29.9379,29.9505,29.9379,29.9505,11722.0
2017-05-03 12:00:00,47.73,47.75,47.72,47.73,103377.0,29.9505,29.963,29.9442,29.9505,103377.0
2017-05-03 12:30:00,47.72,47.73,47.72,47.72,7343.0,29.9442,29.9505,29.9442,29.9442,7343.0
2017-05-03 13:00:00,47.73,47.73,47.72,47.72,15268.0,29.9505,29.9505,29.9442,29.9442,15268.0
2017-05-03 13:30:00,47.71,47.72,47.71,47.72,22513.0,29.9379,29.9442,29.9379,29.9442,22513.0
2017-05-03 14:00:00,47.73,47.73,47.71,47.72,8543.0,29.9505,29.9505,29.9379,29.9442,8543.0
2017-05-03 14:30:00,47.72,47.72,47.71,47.72,1531.0,29.9442,29.9442,29.9379,29.9442,1531.0
2017-05-03 15:00:00,47.72,47.74,47.72,47.73,10925.0,29.9442,29.9567,29.9442,29.9505,10925.0
2017-05-03 15:30:00,47.73,47.74,47.73,47.74,13228.0,29.9505,29.9567,29.9505,29.9567,13228.0
2017-05-04 09:30:00,47.74,47.75,47.65,47.68,27273.0,29.9567,29.963,29.9003,29.9191,27273.0
2017-05-04 10:00:00,47.68,47.7,47.68,47.69,318452.0,29.9191,29.9316,29.9191,29.9254,318452.0
2017-05-04 10:30:00,47.69,47.69,47.67,47.68,7484.0,29.9254,29.9254,29.9128,29.9191,7484.0
2017-05-04 11:00:00,47.68,47.68,47.66,47.66,38270.0,29.9191,29.9191,29.9065,29.9065,38270.0
2017-05-04 11:30:00,47.66,47.67,47.63,47.64,166012.0,29.9065,29.9128,29.8877,29.894,166012.0
2017-05-04 12:00:00,47.64,47.66,47.6,47.63,199614.0,29.894,29.9065,29.8689,29.8877,199614.0
2017-05-04 12:30:00,47.63,47.63,47.6,47.61,5835.0,29.8877,29.8877,29.8689,29.8752,5835.0
2017-05-04 13:00:00,47.62,47.62,47.61,47.61,51037.0,29.8814,29.8814,29.8752,29.8752,51037.0
2017-05-04 13:30:00,47.62,47.62,47.61,47.62,7867.0,29.8814,29.8814,29.8752,29.8814,7867.0
2017-05-04 14:00:00,47.61,47.62,47.61,47.62,5973.0,29.8752,29.8814,29.8752,29.8814,5973.0
2017-05-04 14:30:00,47.62,47.62,47.61,47.62,79932.0,29.8814,29.8814,29.8752,29.8814,79932.0
2017-05-04 15:00:00,47.62,47.62,47.61,47.62,21972.0,29.8814,29.8814,29.8752,29.8814,21972.0
2017-05-04 15:30:00,47.61,47.62,47.61,47.62,36954.0,29.8752,29.8814,29.8752,29.8814,36954.0
2017-05-05 09:30:00,47.67,47.67,47.63,47.64,17117.0,29.9128,29.9128,29.8877,29.894,17117.0
2017-05-05 10:00:00,47.63,47.64,47.63,47.64,7622.0,29.8877,29.894,29.8877,29.894,7622.0
2017-05-05 10:30:00,47.64,47.64,47.63,47.64,22914.0,29.894,29.894,29.8877,29.894,22914.0
2017-05-05 11:00:00,47.63,47.64,47.61,47.62,16457.0,29.8877,29.894,29.8752,29.8814,16457.0
2017-05-05 11:30:00,47.62,47.62,47.61,47.62,106047.0,29.8814,29.8814,29.8752,29.8814,106047.0
2017-05-05 12:00:00,47.62,47.62,47.61,47.61,6619.0,29.8814,29.8814,29.8752,29.8752,6619.0
2017-05-05 12:30:00,47.61,47.62,47.61,47.61,6622.0,29.8752,29.8814,29.8752,29.8752,6622.0
2017-05-05 13:00:00,47.61,47.62,47.61,47.62,6238.0,29.8752,29.8814,29.8752,29.8814,6238.0
2017-05-05 13:30:00,47.61,47.62,47.6,47.6,16392.0,29.8752,29.8814,29.8689,29.8689,16392.0
2017-05-05 14:00:00,47.6,47.62,47.6,47.62,27386.0,29.8689,29.8814,29.8689,29.8814,27386.0
2017-05-05 14:30:00,47.62,47.62,47.6,47.61,9437.0,29.8814,29.8814,29.8689,29.8752,9437.0
2017-05-05 15:00:00,47.6,47.61,47.6,47.61,14684.0,29.8689,29.8752,29.8689,29.8752,14684.0
2017-05-05 15:30:00,47.61,47.64,47.6,47.64,26017.0,29.8752,29.894,29.8689,29.894,26017.0
2017-05-08 09:30:00,47.69,47.69,47.66,47.67,29709.0,29.9254,29.9254,29.9065,29.9128,29709.0
2017-05-08 10:00:00,47.67,47.68,47.66,47.66,15526.0,29.9128,29.9191,29.9065,29.9065,15526.0
2017-05-08 10:30:00,47.66,47.67,47.65,47.65,22540.0,29.9065,29.9128,29.9003,29.9003,22540.0
2017-05-08 11:00:00,47.65,47.66,47.64,47.64,14465.0,29.9003,29.9065,29.894,29.894,14465.0
2017-05-08 11:30:00,47.64,47.65,47.63,47.64,12250.0,29.894,29.9003,29.8877,29.894,12250.0
2017-05-08 12:00:00,47.64,47.64,47.63,47.63,9934.0,29.894,29.894,29.8877,29.8877,9934.0
2017-05-08 12:30:00,47.64,47.65,47.62,47.64,114742.0,29.894,29.9003,29.8814,29.894,114742.0
2017-05-08 13:00:00,47.64,47.65,47.63,47.65,9002.0,29.894,29.9003,29.8877,29.9003,9002.0
2017-05-08 13:30:00,47.65,47.65,47.64,47.65,13621.0,29.9003,29.9003,29.894,29.9003,13621.0
2017-05-08 14:00:00,47.65,47.66,47.64,47.66,85347.0,29.9003,29.9065,29.894,29.9065,85347.0
2017-05-08 14:30:00,47.66,47.66,47.65,47.66,13471.0,29.9065,29.9065,29.9003,29.9065,13471.0
2017-05-08 15:00:00,47.66,47.66,47.65,47.66,15318.0,29.9065,29.9065,29.9003,29.9065,15318.0
2017-05-08 15:30:00,47.66,47.66,47.65,47.65,25377.0,29.9065,29.9065,29.9003,29.9003,25377.0
2017-05-09 09:30:00,47.71,47.75,47.7,47.7,21926.0,29.9379,29.963,29.9316,29.9316,21926.0
2017-05-09 10:00:00,47.71,47.71,47.7,47.71,35115.0,29.9379,29.9379,29.9316,29.9379,35115.0
2017-05-09 10:30:00,47.7,47.71,47.7,47.7,42993.0,29.9316,29.9379,29.9316,29.9316,42993.0
2017-05-09 11:00:00,47.71,47.71,47.69,47.7,11912.0,29.9379,29.9379,29.9254,29.9316,11912.0
2017-05-09 11:30:00,47.69,47.71,47.69,47.7,109270.0,29.9254,29.9379,29.9254,29.9316,109270.0
2017-05-09 12:00:00,47.69,47.7,47.68,47.69,37070.0,29.9254,29.9316,29.9191,29.9254,37070.0
2017-05-09 12:30:00,47.68,47.68,47.67,47.67,18711.0,29.9191,29.9191,29.9128,29.9128,18711.0
2017-05-09 13:00:00,47.67,47.68,47.67,47.68,12678.0,29.9128,29.9191,29.9128,29.9191,12678.0
2017-05-09 13:30:00,47.67,47.69,47.67,47.69,52962.0,29.9128,29.9254,29.9128,29.9254,52962.0
2017-05-09 14:00:00,47.69,47.69,47.67,47.68,15762.0,29.9254,29.9254,29.9128,29.9191,15762.0
2017-05-09 14:30:00,47.67,47.69,47.67,47.68,10259.0,29.9128,29.9254,29.9128,29.9191,10259.0
2017-05-09 15:00:00,47.68,47.69,47.68,47.68,19448.0,29.9191,29.9254,29.9191,29.9191,19448.0
2017-05-09 15:30:00,47.69,47.69,47.62,47.63,62556.0,29.9254,29.9254,29.8814,29.8877,62556.0
2017-05-10 09:30:00,47.71,47.74,47.68,47.7,60828.0,29.9379,29.9567,29.9191,29.9316,60828.0
2017-05-10 10:00:00,47.7,47.73,47.69,47.73,14877.0,29.9316,29.9505,29.9254,29.9505,14877.0
2017-05-10 10:30:00,47.73,47.75,47.72,47.75,25938.0,29.9505,29.963,29.9442,29.963,25938.0
2017-05-10 11:00:00,47.75,47.77,47.74,47.77,10048.0,29.963,29.9756,29.9567,29.9756,10048.0
2017-05-10 11:30:00,47.77,47.77,47.76,47.77,9577.0,29.9756,29.9756,29.9693,29.9756,9577.0
2017-05-10 12:00:00,47.77,47.79,47.76,47.78,12626.0,29.9756,29.9881,29.9693,29.9818,12626.0
2017-05-10 12:30:00,47.78,47.79,47.76,47.79,111745.0,29.9818,29.9881,29.9693,29.9881,111745.0
2017-05-10 13:00:00,47.79,47.79,47.77,47.77,32113.0,29.9881,29.9881,29.9756,29.9756,32113.0
2017-05-10 13:30:00,47.77,47.78,47.75,47.78,19925.0,29.9756,29.9818,29.963,29.9818,19925.0
2017-05-10 14:00:00,47.78,47.78,47.76,47.77,25911.0,29.9818,29.9818,29.9693,29.9756,25911.0
2017-05-10 14:30:00,47.77,47.78,47.76,47.78,25441.0,29.9756,29.9818,29.9693,29.9818,25441.0
2017-05-10 15:00:00,47.78,47.78,47.77,47.78,17773.0,29.9818,29.9818,29.9756,29.9818,17773.0
2017-05-10 15:30:00,47.78,47.78,47.77,47.77,31956.0,29.9818,29.9818,29.9756,29.9756,31956.0
2017-05-11 09:30:00,47.81,47.81,47.72,47.73,23195.0,30.0007,30.0007,29.9442,29.9505,23195.0
2017-05-11 10:00:00,47.76,47.78,47.73,47.76,7657.0,29.9693,29.9818,29.9505,29.9693,7657.0
2017-05-11 10:30:00,47.77,47.77,47.75,47.76,14433.0,29.9756,29.9756,29.963,29.9693,14433.0
2017-05-11 11:00:00,47.76,47.79,47.75,47.79,10899.0,29.9693,29.9881,29.963,29.9881,10899.0
2017-05-11 11:30:00,47.79,47.79,47.78,47.79,77357.0,29.9881,29.9881,29.9818,29.9881,77357.0
2017-05-11 12:00:00,47.79,47.79,47.76,47.79,139365.0,29.9881,29.9881,29.9693,29.9881,139365.0
2017-05-11 12:30:00,47.78,47.8,47.77,47.77,25797.0,29.9818,29.9944,29.9756,29.9756,25797.0
2017-05-11 13:00:00,47.77,47.78,47.75,47.77,24582.0,29.9756,29.9818,29.963,29.9756,24582.0
2017-05-11 13:30:00,47.77,47.77,47.75,47.76,27817.0,29.9756,29.9756,29.963,29.9693,27817.0
2017-05-11 14:00:00,47.76,47.77,47.75,47.76,10242.0,29.9693,29.9756,29.963,29.9693,10242.0
2017-05-11 14:30:00,47.75,47.76,47.75,47.75,6947.0,29.963,29.9693,29.963,29.963,6947.0
2017-05-11 15:00:00,47.75,47.77,47.75,47.77,17329.0,29.963,29.9756,29.963,29.9756,17329.0
2017-05-11 15:30:00,47.77,47.77,47.75,47.76,81787.0,29.9756,29.9756,29.963,29.9693,81787.0
2017-05-12 09:30:00,47.75,47.75,47.74,47.75,31985.0,29.963,29.963,29.9567,29.963,31985.0
2017-05-12 10:00:00,47.75,47.75,47.74,47.75,10643.0,29.963,29.963,29.9567,29.963,10643.0
2017-05-12 10:30:00,47.75,47.75,47.72,47.73,12024.0,29.963,29.963,29.9442,29.9505,12024.0
2017-05-12 11:00:00,47.73,47.73,47.72,47.73,40933.0,29.9505,29.9505,29.9442,29.9505,40933.0
2017-05-12 11:30:00,47.73,47.74,47.73,47.74,34333.0,29.9505,29.9567,29.9505,29.9567,34333.0
2017-05-12 12:00:00,47.74,47.74,47.72,47.73,14597.0,29.9567,29.9567,29.9442,29.9505,14597.0
2017-05-12 12:30:00,47.73,47.74,47.72,47.73,109701.0,29.9505,29.9567,29.9442,29.9505,109701.0
2017-05-12 13:00:00,47.74,47.74,47.73,47.74,15537.0,29.9567,29.9567,29.9505,29.9567,15537.0
2017-05-12 13:30:00,47.74,47.76,47.73,47.76,121266.0,29.9567,29.9693,29.9505,29.9693,121266.0
2017-05-12 14:00:00,47.76,47.76,47.75,47.76,24662.0,29.9693,29.9693,29.963,29.9693,24662.0
2017-05-12 14:30:00,47.76,47.76,47.75,47.75,20622.0,29.9693,29.9693,29.963,29.963,20622.0
2017-05-12 15:00:00,47.75,47.76,47.75,47.75,17019.0,29.963,29.9693,29.963,29.963,17019.0
2017-05-12 15:30:00,47.75,47.76,47.75,47.76,39217.0,29.963,29.9693,29.963,29.9693,39217.0
2017-05-15 09:30:00,47.83,47.84,47.78,47.84,65523.0,30.0132,30.0195,29.9818,30.0195,65523.0
2017-05-15 10:00:00,47.84,47.85,47.83,47.85,9303.0,30.0195,30.0258,30.0132,30.0258,9303.0
2017-05-15 10:30:00,47.84,47.86,47.84,47.86,17065.0,30.0195,30.032,30.0195,30.032,17065.0
2017-05-15 11:00:00,47.86,47.86,47.83,47.86,20876.0,30.032,30.032,30.0132,30.032,20876.0
2017-05-15 11:30:00,47.86,47.86,47.84,47.85,20566.0,30.032,30.032,30.0195,30.0258,20566.0
2017-05-15 12:00:00,47.84,47.85,47.83,47.84,111284.0,30.0195,30.0258,30.0132,30.0195,111284.0
2017-05-15 12:30:00,47.84,47.85,47.84,47.84,19486.0,30.0195,30.0258,30.0195,30.0195,19486.0
2017-05-15 13:00:00,47.84,47.85,47.83,47.83,18892.0,30.0195,30.0258,30.0132,30.0132,18892.0
2017-05-15 13:30:00,47.84,47.85,47.83,47.85,16211.0,30.0195,30.0258,30.0132,30.0258,16211.0
2017-05-15 14:00:00,47.85,47.85,47.83,47.84,25070.0,30.0258,30.0258,30.0132,30.0195,25070.0
2017-05-15 14:30:00,47.84,47.85,47.84,47.85,17458.0,30.0195,30.0258,30.0195,30.0258,17458.0
2017-05-15 15:00:00,47.84,47.84,47.82,47.82,30872.0,30.0195,30.0195,30.0069,30.0069,30872.0
2017-05-15 15:30:00,47.83,47.84,47.82,47.83,57261.0,30.0132,30.0195,30.0069,30.0132,57261.0
2017-05-16 09:30:00,47.86,47.9,47.86,47.89,16001.0,30.032,30.0571,30.032,30.0509,16001.0
2017-05-16 10:00:00,47.89,47.89,47.86,47.86,26323.0,30.0509,30.0509,30.032,30.032,26323.0
2017-05-16 10:30:00,47.87,47.87,47.84,47.86,11840.0,30.0383,30.0383,30.0195,30.032,11840.0
2017-05-16 11:00:00,47.86,47.87,47.85,47.87,17111.0,30.032,30.0383,30.0258,30.0383,17111.0
2017-05-16 11:30:00,47.87,47.87,47.86,47.87,20756.0,30.0383,30.0383,30.032,30.0383,20756.0
2017-05-16 12:00:00,47.87,47.87,47.86,47.87,116354.0,30.0383,30.0383,30.032,30.0383,116354.0
2017-05-16 12:30:00,47.87,47.87,47.86,47.86,16009.0,30.0383,30.0383,30.032,30.032,16009.0
2017-05-16 13:00:00,47.87,47.87,47.86,47.87,16752.0,30.0383,30.0383,30.032,30.0383,16752.0
2017-05-16 13:30:00,47.87,47.87,47.86,47.87,18019.0,30.0383,30.0383,30.032,30.0383,18019.0
2017-05-16 14:00:00,47.87,47.87,47.86,47.87,22227.0,30.0383,30.0383,30.032,30.0383,22227.0
2017-05-16 14:30:00,47.87,47.87,47.86,47.87,16169.0,30.0383,30.0383,30.032,30.0383,16169.0
2017-05-16 15:00:00,47.87,47.87,47.86,47.86,19174.0,30.0383,30.0383,30.032,30.032,19174.0
2017-05-16 15:30:00,47.87,47.87,47.86,47.87,87615.0,30.0383,30.0383,30.032,30.0383,87615.0
2017-05-17 09:30:00,47.81,47.88,47.79,47.79,27219.0,30.0007,30.0446,29.9881,29.9881,27219.0
2017-05-17 10:00:00,47.78,47.78,47.77,47.78,9108.0,29.9818,29.9818,29.9756,29.9818,9108.0
2017-05-17 10:30:00,47.78,47.79,47.77,47.78,165724.0,29.9818,29.9881,29.9756,29.9818,165724.0
2017-05-17 11:00:00,47.77,47.78,47.76,47.77,9497.0,29.9756,29.9818,29.9693,29.9756,9497.0
2017-05-17 11:30:00,47.77,47.77,47.76,47.77,101089.0,29.9756,29.9756,29.9693,29.9756,101089.0
2017-05-17 12:00:00,47.77,47.78,47.76,47.78,117062.0,29.9756,29.9818,29.9693,29.9818,117062.0
2017-05-17 12:30:00,47.78,47.78,47.77,47.77,4190.0,29.9818,29.9818,29.9756,29.9756,4190.0
2017-05-17 13:00:00,47.78,47.78,47.76,47.78,11087.0,29.9818,29.9818,29.9693,29.9818,11087.0
2017-05-17 13:30:00,47.77,47.78,47.74,47.75,13374.0,29.9756,29.9818,29.9567,29.963,13374.0
2017-05-17 14:00:00,47.75,47.75,47.74,47.75,9228.0,29.963,29.963,29.9567,29.963,9228.0
2017-05-17 14:30:00,47.75,47.75,47.7,47.72,30560.0,29.963,29.963,29.9316,29.9442,30560.0
2017-05-17 15:00:00,47.71,47.72,47.68,47.71,37855.0,29.9379,29.9442,29.9191,29.9379,37855.0
2017-05-17 15:30:00,47.7,47.71,47.69,47.69,62393.0,29.9316,29.9379,29.9254,29.9254,62393.0
2017-05-18 09:30:00,47.66,47.7,47.65,47.68,22006.0,29.9065,29.9316,29.9003,29.9191,22006.0
2017-05-18 10:00:00,47.69,47.74,47.68,47.74,43557.0,29.9254,29.9567,29.9191,29.9567,43557.0
2017-05-18 10:30:00,47.74,47.75,47.73,47.73,21415.0,29.9567,29.963,29.9505,29.9505,21415.0
2017-05-18 11:00:00,47.73,47.74,47.73,47.74,6926.0,29.9505,29.9567,29.9505,29.9567,6926.0
2017-05-18 11:30:00,47.74,47.74,47.73,47.74,7546.0,29.9567,29.9567,29.9505,29.9567,7546.0
2017-05-18 12:00:00,47.73,47.74,47.72,47.73,104065.0,29.9505,29.9567,29.9442,29.9505,104065.0
2017-05-18 12:30:00,47.72,47.73,47.72,47.73,49307.0,29.9442,29.9505,29.9442,29.9505,49307.0
2017-05-18 13:00:00,47.73,47.73,47.72,47.72,31586.0,29.9505,29.9505,29.9442,29.9442,31586.0
2017-05-18 13:30:00,47.72,47.73,47.72,47.73,27981.0,29.9442,29.9505,29.9442,29.9505,27981.0
2017-05-18 14:00:00,47.73,47.81,47.73,47.81,80457.0,29.9505,30.0007,29.9505,30.0007,80457.0
2017-05-18 14:30:00,47.81,47.82,47.79,47.79,24532.0,30.0007,30.0069,29.9881,29.9881,24532.0
2017-05-18 15:00:00,47.8,47.8,47.74,47.76,21823.0,29.9944,29.9944,29.9567,29.9693,21823.0
2017-05-18 15:30:00,47.75,47.78,47.74,47.76,25697.0,29.963,29.9818,29.9567,29.9693,25697.0
2017-05-19 09:30:00,47.83,47.86,47.83,47.85,39549.0,30.0132,30.032,30.0132,30.0258,39549.0
2017-05-19 10:00:00,47.84,47.87,47.84,47.87,7798.0,30.0195,30.0383,30.0195,30.0383,7798.0
2017-05-19 10:30:00,47.87,47.88,47.86,47.88,11915.0,30.0383,30.0446,30.032,30.0446,11915.0
2017-05-19 11:00:00,47.88,47.88,47.87,47.87,20181.0,30.0446,30.0446,30.0383,30.0383,20181.0
2017-05-19 11:30:00,47.87,47.88,47.86,47.86,17160.0,30.0383,30.0446,30.032,30.032,17160.0
2017-05-19 12:00:00,47.86,47.88,47.83,47.83,111975.0,30.032,30.0446,30.0132,30.0132,111975.0
2017-05-19 12:30:00,47.84,47.85,47.82,47.83,66138.0,30.0195,30.0258,30.0069,30.0132,66138.0
2017-05-19 13:00:00,47.83,47.83,47.82,47.82,9046.0,30.0132,30.0132,30.0069,30.0069,9046.0
2017-05-19 13:30:00,47.83,47.83,47.82,47.82,18032.0,30.0132,30.0132,30.0069,30.0069,18032.0
2017-05-19 14:00:00,47.83,47.83,47.82,47.83,15269.0,30.0132,30.0132,30.0069,30.0132,15269.0
2017-05-19 14:30:00,47.83,47.83,47.82,47.83,29575.0,30.0132,30.0132,30.0069,30.0132,29575.0
2017-05-19 15:00:00,47.83,47.83,47.8,47.81,17785.0,30.0132,30.0132,29.9944,30.0007,17785.0
2017-05-19 15:30:00,47.81,47.82,47.8,47.8,44528.0,30.0007,30.0069,29.9944,29.9944,44528.0
2017-05-22 09:30:00,47.89,47.89,47.88,47.89,55731.0,30.0509,30.0509,30.0446,30.0509,55731.0
2017-05-22 10:00:00,47.89,47.89,47.88,47.88,8770.0,30.0509,30.0509,30.0446,30.0446,8770.0
2017-05-22 10:30:00,47.89,47.89,47.88,47.88,10762.0,30.0509,30.0509,30.0446,30.0446,10762.0
2017-05-22 11:00:00,47.88,47.89,47.88,47.89,5599.0,30.0446,30.0509,30.0446,30.0509,5599.0
2017-05-22 11:30:00,47.88,47.89,47.88,47.88,11733.0,30.0446,30.0509,30.0446,30.0446,11733.0
2017-05-22 12:00:00,47.89,47.89,47.88,47.89,18166.0,30.0509,30.0509,30.0446,30.0509,18166.0
2017-05-22 12:30:00,47.89,47.9,47.88,47.9,13745.0,30.0509,30.0571,30.0446,30.0571,13745.0
2017-05-22 13:00:00,47.9,47.91,47.89,47.9,85463.0,30.0571,30.0634,30.0509,30.0571,85463.0
2017-05-22 13:30:00,47.9,47.9,47.89,47.9,72728.0,30.0571,30.0571,30.0509,30.0571,72728.0
2017-05-22 14:00:00,47.9,47.9,47.89,47.9,22545.0,30.0571,30.0571,30.0509,30.0571,22545.0
2017-05-22 14:30:00,47.9,47.9,47.89,47.9,43459.0,30.0571,30.0571,30.0509,30.0571,43459.0
2017-05-22 15:00:00,47.9,47.9,47.89,47.89,20255.0,30.0571,30.0571,30.0509,30.0509,20255.0
2017-05-22 15:30:00,47.9,47.91,47.89,47.91,46062.0,30.0571,30.0634,30.0509,30.0634,46062.0
2017-05-23 09:30:00,47.92,47.94,47.88,47.89,37495.0,30.0697,30.0822,30.0446,30.0509,37495.0
2017-05-23 10:00:00,47.89,47.91,47.89,47.91,4886.0,30.0509,30.0634,30.0509,30.0634,4886.0
2017-05-23 10:30:00,47.91,47.91,47.9,47.91,7732.0,30.0634,30.0634,30.0571,30.0634,7732.0
2017-05-23 11:00:00,47.91,47.92,47.9,47.91,34257.0,30.0634,30.0697,30.0571,30.0634,34257.0
2017-05-23 11:30:00,47.91,47.91,47.9,47.91,6931.0,30.0634,30.0634,30.0571,30.0634,6931.0
2017-05-23 12:00:00,47.91,47.92,47.89,47.9,102186.0,30.0634,30.0697,30.0509,30.0571,102186.0
2017-05-23 12:30:00,47.9,47.9,47.89,47.89,9623.0,30.0571,30.0571,30.0509,30.0509,9623.0
2017-05-23 13:00:00,47.89,47.9,47.89,47.9,66476.0,30.0509,30.0571,30.0509,30.0571,66476.0
2017-05-23 13:30:00,47.9,47.9,47.89,47.9,8019.0,30.0571,30.0571,30.0509,30.0571,8019.0
2017-05-23 14:00:00,47.9,47.9,47.89,47.9,26771.0,30.0571,30.0571,30.0509,30.0571,26771.0
2017-05-23 14:30:00,47.9,47.91,47.89,47.9,120450.0,30.0571,30.0634,30.0509,30.0571,120450.0
2017-05-23 15:00:00,47.91,47.92,47.9,47.92,73731.0,30.0634,30.0697,30.0571,30.0697,73731.0
2017-05-23 15:30:00,47.91,47.92,47.9,47.9,37711.0,30.0634,30.0697,30.0571,30.0571,37711.0
2017-05-24 09:30:00,47.97,47.99,47.94,47.96,17398.0,30.1011,30.1136,30.0822,30.0948,17398.0
2017-05-24 10:00:00,47.96,47.96,47.93,47.95,20016.0,30.0948,30.0948,30.076,30.0885,20016.0
2017-05-24 10:30:00,47.95,47.95,47.94,47.94,10318.0,30.0885,30.0885,30.0822,30.0822,10318.0
2017-05-24 11:00:00,47.94,47.95,47.94,47.94,6596.0,30.0822,30.0885,30.0822,30.0822,6596.0
2017-05-24 11:30:00,47.94,47.95,47.94,47.94,11130.0,30.0822,30.0885,30.0822,30.0822,11130.0
2017-05-24 12:00:00,47.95,47.95,47.94,47.94,92506.0,30.0885,30.0885,30.0822,30.0822,92506.0
2017-05-24 12:30:00,47.95,47.95,47.94,47.94,23962.0,30.0885,30.0885,30.0822,30.0822,23962.0
2017-05-24 13:00:00,47.94,47.95,47.94,47.94,18153.0,30.0822,30.0885,30.0822,30.0822,18153.0
2017-05-24 13:30:00,47.94,47.95,47.94,47.94,23204.0,30.0822,30.0885,30.0822,30.0822,23204.0
2017-05-24 14:00:00,47.94,47.96,47.94,47.96,111288.0,30.0822,30.0948,30.0822,30.0948,111288.0
2017-05-24 14:30:00,47.96,47.96,47.95,47.96,57893.0,30.0948,30.0948,30.0885,30.0948,57893.0
2017-05-24 15:00:00,47.96,47.97,47.95,47.97,37360.0,30.0948,30.1011,30.0885,30.1011,37360.0
2017-05-24 15:30:00,47.97,47.98,47.96,47.98,64526.0,30.1011,30.1073,30.0948,30.1073,64526.0
2017-05-25 09:30:00,48.0,48.05,47.99,48.05,11293.0,30.1199,30.1513,30.1136,30.1513,11293.0
2017-05-25 10:00:00,48.05,48.07,48.04,48.07,22088.0,30.1513,30.1638,30.145,30.1638,22088.0
2017-05-25 10:30:00,48.07,48.07,48.06,48.07,7761.0,30.1638,30.1638,30.1575,30.1638,7761.0
2017-05-25 11:00:00,48.06,48.07,48.06,48.07,11508.0,30.1575,30.1638,30.1575,30.1638,11508.0
2017-05-25 11:30:00,48.07,48.07,48.0,48.02,22783.0,30.1638,30.1638,30.1199,30.1324,22783.0
2017-05-25 12:00:00,48.02,48.03,48.0,48.02,84442.0,30.1324,30.1387,30.1199,30.1324,84442.0
2017-05-25 12:30:00,48.02,48.04,48.01,48.01,17762.0,30.1324,30.145,30.1262,30.1262,17762.0
2017-05-25 13:00:00,48.01,48.02,48.0,48.01,10381.0,30.1262,30.1324,30.1199,30.1262,10381.0
2017-05-25 13:30:00,48.01,48.01,48.0,48.01,8766.0,30.1262,30.1262,30.1199,30.1262,8766.0
2017-05-25 14:00:00,48.01,48.01,48.0,48.01,16714.0,30.1262,30.1262,30.1199,30.1262,16714.0
2017-05-25 14:30:00,48.01,48.01,48.0,48.01,19053.0,30.1262,30.1262,30.1199,30.1262,19053.0
2017-05-25 15:00:00,48.01,48.01,48.0,48.01,21958.0,30.1262,30.1262,30.1199,30.1262,21958.0
2017-05-25 15:30:00,48.01,48.01,48.0,48.01,22268.0,30.1262,30.1262,30.1199,30.1262,22268.0
2017-05-26 09:30:00,48.0,48.01,47.97,48.01,20190.0,30.1199,30.1262,30.1011,30.1262,20190.0
2017-05-26 10:00:00,48.01,48.01,48.0,48.0,18486.0,30.1262,30.1262,30.1199,30.1199,18486.0
2017-05-26 10:30:00,48.0,48.0,47.99,48.0,8254.0,30.1199,30.1199,30.1136,30.1199,8254.0
2017-05-26 11:00:00,48.0,48.0,47.99,48.0,4922.0,30.1199,30.1199,30.1136,30.1199,4922.0
2017-05-26 11:30:00,48.0,48.0,47.99,48.0,7096.0,30.1199,30.1199,30.1136,30.1199,7096.0
2017-05-26 12:00:00,48.0,48.01,47.99,48.0,92013.0,30.1199,30.1262,30.1136,30.1199,92013.0
2017-05-26 12:30:00,48.0,48.0,47.99,48.0,14665.0,30.1199,30.1199,30.1136,30.1199,14665.0
2017-05-26 13:00:00,48.0,48.0,47.99,48.0,4467.0,30.1199,30.1199,30.1136,30.1199,4467.0
2017-05-26 13:30:00,48.0,48.0,47.99,48.0,13260.0,30.1199,30.1199,30.1136,30.1199,13260.0
2017-05-26 14:00:00,48.0,48.0,47.99,48.0,60787.0,30.1199,30.1199,30.1136,30.1199,60787.0
2017-05-26 14:30:00,48.0,48.0,47.99,48.0,4835.0,30.1199,30.1199,30.1136,30.1199,4835.0
2017-05-26 15:00:00,48.0,48.0,47.99,48.0,8887.0,30.1199,30.1199,30.1136,30.1199,8887.0
2017-05-26 15:30:00,48.0,48.0,47.99,48.0,13659.0,30.1199,30.1199,30.1136,30.1199,13659.0
2017-05-30 09:30:00,48.0,48.01,47.99,48.0,24783.0,30.1199,30.1262,30.1136,30.1199,24783.0
2017-05-30 10:00:00,48.0,48.0,47.98,47.99,22109.0,30.1199,30.1199,30.1073,30.1136,22109.0
2017-05-30 10:30:00,48.0,48.01,47.99,48.0,8961.0,30.1199,30.1262,30.1136,30.1199,8961.0
2017-05-30 11:00:00,48.0,48.01,48.0,48.01,7476.0,30.1199,30.1262,30.1199,30.1262,7476.0
2017-05-30 11:30:00,48.01,48.01,48.0,48.01,8559.0,30.1262,30.1262,30.1199,30.1262,8559.0
2017-05-30 12:00:00,48.01,48.01,48.0,48.0,11220.0,30.1262,30.1262,30.1199,30.1199,11220.0
2017-05-30 12:30:00,48.01,48.02,48.01,48.02,12319.0,30.1262,30.1324,30.1262,30.1324,12319.0
2017-05-30 13:00:00,48.01,48.03,48.01,48.03,95385.0,30.1262,30.1387,30.1262,30.1387,95385.0
2017-05-30 13:30:00,48.03,48.03,48.02,48.03,28273.0,30.1387,30.1387,30.1324,30.1387,28273.0
2017-05-30 14:00:00,48.03,48.03,48.02,48.03,9468.0,30.1387,30.1387,30.1324,30.1387,9468.0
2017-05-30 14:30:00,48.03,48.03,48.02,48.02,12459.0,30.1387,30.1387,30.1324,30.1324,12459.0
2017-05-30 15:00:00,48.03,48.03,48.02,48.03,13356.0,30.1387,30.1387,30.1324,30.1387,13356.0
2017-05-30 15:30:00,48.03,48.03,48.02,48.03,25124.0,30.1387,30.1387,30.1324,30.1387,25124.0
2017-05-31 09:30:00,48.05,48.05,48.01,48.01,25080.0,30.1513,30.1513,30.1262,30.1262,25080.0
2017-05-31 10:00:00,48.0,48.0,47.95,47.99,24577.0,30.1199,30.1199,30.0885,30.1136,24577.0
2017-05-31 10:30:00,47.99,48.01,47.99,48.01,11171.0,30.1136,30.1262,30.1136,30.1262,11171.0
2017-05-31 11:00:00,48.01,48.01,47.99,48.0,13443.0,30.1262,30.1262,30.1136,30.1199,13443.0
2017-05-31 11:30:00,48.0,48.01,47.99,48.0,125170.0,30.1199,30.1262,30.1136,30.1199,125170.0
2017-05-31 12:00:00,48.0,48.0,47.99,48.0,23776.0,30.1199,30.1199,30.1136,30.1199,23776.0
2017-05-31 12:30:00,48.0,48.0,47.98,48.0,38513.0,30.1199,30.1199,30.1073,30.1199,38513.0
2017-05-31 13:00:00,48.0,48.0,47.99,47.99,6865.0,30.1199,30.1199,30.1136,30.1136,6865.0
2017-05-31 13:30:00,48.0,48.0,47.99,48.0,25328.0,30.1199,30.1199,30.1136,30.1199,25328.0
2017-05-31 14:00:00,48.0,48.0,47.99,47.99,16795.0,30.1199,30.1199,30.1136,30.1136,16795.0
2017-05-31 14:30:00,48.0,48.0,47.99,48.0,22260.0,30.1199,30.1199,30.1136,30.1199,22260.0
2017-05-31 15:00:00,48.0,48.02,47.99,48.01,48549.0,30.1199,30.1324,30.1136,30.1262,48549.0
2017-05-31 15:30:00,48.0,48.03,48.0,48.02,31949.0,30.1199,30.1387,30.1199,30.1324,31949.0
2017-06-01 09:30:00,47.83,47.83,47.81,47.83,23735.0,30.1543,30.1543,30.1417,30.1543,23735.0
2017-06-01 10:00:00,47.83,47.83,47.82,47.83,22534.0,30.1543,30.1543,30.148,30.1543,22534.0
2017-06-01 10:30:00,47.83,47.83,47.82,47.83,10226.0,30.1543,30.1543,30.148,30.1543,10226.0
2017-06-01 11:00:00,47.83,47.85,47.82,47.85,46831.0,30.1543,30.1669,30.148,30.1669,46831.0
2017-06-01 11:30:00,47.85,47.85,47.84,47.85,16597.0,30.1669,30.1669,30.1606,30.1669,16597.0
2017-06-01 12:00:00,47.85,47.85,47.84,47.85,11888.0,30.1669,30.1669,30.1606,30.1669,11888.0
2017-06-01 12:30:00,47.85,47.85,47.84,47.85,6445.0,30.1669,30.1669,30.1606,30.1669,6445.0
2017-06-01 13:00:00,47.85,47.86,47.84,47.86,120456.0,30.1669,30.1732,30.1606,30.1732,120456.0
2017-06-01 13:30:00,47.86,47.86,47.85,47.85,14407.0,30.1732,30.1732,30.1669,30.1669,14407.0
2017-06-01 14:00:00,47.86,47.86,47.85,47.86,20059.0,30.1732,30.1732,30.1669,30.1732,20059.0
2017-06-01 14:30:00,47.86,47.86,47.85,47.86,21457.0,30.1732,30.1732,30.1669,30.1732,21457.0
2017-06-01 15:00:00,47.86,47.86,47.85,47.86,19549.0,30.1732,30.1732,30.1669,30.1732,19549.0
2017-06-01 15:30:00,47.86,47.87,47.85,47.86,42066.0,30.1732,30.1795,30.1669,30.1732,42066.0
2017-06-02 09:30:00,47.88,47.92,47.86,47.87,22761.0,30.1858,30.211,30.1732,30.1795,22761.0
2017-06-02 10:00:00,47.87,47.9,47.86,47.9,9140.0,30.1795,30.1984,30.1732,30.1984,9140.0
2017-06-02 10:30:00,47.89,47.9,47.89,47.9,21203.0,30.1921,30.1984,30.1921,30.1984,21203.0
2017-06-02 11:00:00,47.9,47.91,47.89,47.91,12533.0,30.1984,30.2047,30.1921,30.2047,12533.0
2017-06-02 11:30:00,47.9,47.91,47.89,47.9,15099.0,30.1984,30.2047,30.1921,30.1984,15099.0
2017-06-02 12:00:00,47.9,47.91,47.89,47.91,95517.0,30.1984,30.2047,30.1921,30.2047,95517.0
2017-06-02 12:30:00,47.91,47.91,47.9,47.9,45701.0,30.2047,30.2047,30.1984,30.1984,45701.0
2017-06-02 13:00:00,47.91,47.91,47.9,47.91,15019.0,30.2047,30.2047,30.1984,30.2047,15019.0
2017-06-02 13:30:00,47.91,47.91,47.9,47.91,27595.0,30.2047,30.2047,30.1984,30.2047,27595.0
2017-06-02 14:00:00,47.91,47.91,47.89,47.9,53221.0,30.2047,30.2047,30.1921,30.1984,53221.0
2017-06-02 14:30:00,47.9,47.9,47.89,47.9,21994.0,30.1984,30.1984,30.1921,30.1984,21994.0
2017-06-02 15:00:00,47.9,47.91,47.89,47.91,63535.0,30.1984,30.2047,30.1921,30.2047,63535.0
2017-06-02 15:30:00,47.91,47.91,47.9,47.91,44000.0,30.2047,30.2047,30.1984,30.2047,44000.0
2017-06-05 09:30:00,47.91,47.91,47.86,47.87,19979.0,30.2047,30.2047,30.1732,30.1795,19979.0
2017-06-05 10:00:00,47.87,47.89,47.87,47.88,15045.0,30.1795,30.1921,30.1795,30.1858,15045.0
2017-06-05 10:30:00,47.89,47.89,47.88,47.89,8336.0,30.1921,30.1921,30.1858,30.1921,8336.0
2017-06-05 11:00:00,47.89,47.89,47.86,47.86,9088.0,30.1921,30.1921,30.1732,30.1732,9088.0
2017-06-05 11:30:00,47.85,47.86,47.85,47.85,23208.0,30.1669,30.1732,30.1669,30.1669,23208.0
2017-06-05 12:00:00,47.85,47.87,47.85,47.86,25461.0,30.1669,30.1795,30.1669,30.1732,25461.0
2017-06-05 12:30:00,47.86,47.89,47.86,47.86,126502.0,30.1732,30.1921,30.1732,30.1732,126502.0
2017-06-05 13:00:00,47.87,47.88,47.86,47.87,14554.0,30.1795,30.1858,30.1732,30.1795,14554.0
2017-06-05 13:30:00,47.86,47.87,47.86,47.87,7281.0,30.1732,30.1795,30.1732,30.1795,7281.0
2017-06-05 14:00:00,47.87,47.87,47.86,47.86,15003.0,30.1795,30.1795,30.1732,30.1732,15003.0
2017-06-05 14:30:00,47.87,47.87,47.86,47.87,8872.0,30.1795,30.1795,30.1732,30.1795,8872.0
2017-06-05 15:00:00,47.87,47.87,47.86,47.86,22435.0,30.1795,30.1795,30.1732,30.1732,22435.0
2017-06-05 15:30:00,47.86,47.87,47.86,47.86,26016.0,30.1732,30.1795,30.1732,30.1732,26016.0
2017-06-06 09:30:00,47.85,47.86,47.83,47.86,12574.0,30.1669,30.1732,30.1543,30.1732,12574.0
2017-06-06 10:00:00,47.86,47.86,47.82,47.85,17185.0,30.1732,30.1732,30.148,30.1669,17185.0
2017-06-06 10:30:00,47.86,47.86,47.84,47.86,10947.0,30.1732,30.1732,30.1606,30.1732,10947.0
2017-06-06 11:00:00,47.86,47.86,47.85,47.86,28849.0,30.1732,30.1732,30.1669,30.1732,28849.0
2017-06-06 11:30:00,47.85,47.86,47.85,47.86,31453.0,30.1669,30.1732,30.1669,30.1732,31453.0
2017-06-06 12:00:00,47.86,47.86,47.84,47.86,107779.0,30.1732,30.1732,30.1606,30.1732,107779.0
2017-06-06 12:30:00,47.86,47.86,47.85,47.85,8994.0,30.1732,30.1732,30.1669,30.1669,8994.0
2017-06-06 13:00:00,47.86,47.86,47.85,47.86,4105.0,30.1732,30.1732,30.1669,30.1732,4105.0
2017-06-06 13:30:00,47.86,47.86,47.85,47.86,13798.0,30.1732,30.1732,30.1669,30.1732,13798.0
2017-06-06 14:00:00,47.86,47.86,47.85,47.86,116533.0,30.1732,30.1732,30.1669,30.1732,116533.0
2017-06-06 14:30:00,47.86,47.86,47.85,47.86,15682.0,30.1732,30.1732,30.1669,30.1732,15682.0
2017-06-06 15:00:00,47.86,47.86,47.85,47.85,25167.0,30.1732,30.1732,30.1669,30.1669,25167.0
2017-06-06 15:30:00,47.85,47.86,47.84,47.85,19174.0,30.1669,30.1732,30.1606,30.1669,19174.0
2017-06-07 09:30:00,47.88,47.96,47.85,47.85,11424.0,30.1858,30.2362,30.1669,30.1669,11424.0
2017-06-07 10:00:00,47.89,47.89,47.85,47.85,12296.0,30.1921,30.1921,30.1669,30.1669,12296.0
2017-06-07 10:30:00,47.85,47.86,47.8,47.8,11782.0,30.1669,30.1732,30.1354,30.1354,11782.0
2017-06-07 11:00:00,47.8,47.82,47.8,47.82,10052.0,30.1354,30.148,30.1354,30.148,10052.0
2017-06-07 11:30:00,47.81,47.82,47.8,47.8,20950.0,30.1417,30.148,30.1354,30.1354,20950.0
2017-06-07 12:00:00,47.79,47.81,47.78,47.8,114621.0,30.1291,30.1417,30.1228,30.1354,114621.0
2017-06-07 12:30:00,47.79,47.8,47.74,47.74,17983.0,30.1291,30.1354,30.0975,30.0975,17983.0
2017-06-07 13:00:00,47.74,47.75,47.73,47.73,11583.0,30.0975,30.1039,30.0912,30.0912,11583.0
2017-06-07 13:30:00,47.74,47.75,47.74,47.75,41224.0,30.0975,30.1039,30.0975,30.1039,41224.0
2017-06-07 14:00:00,47.75,47.76,47.74,47.76,9787.0,30.1039,30.1102,30.0975,30.1102,9787.0
2017-06-07 14:30:00,47.76,47.78,47.75,47.76,161467.0,30.1102,30.1228,30.1039,30.1102,161467.0
2017-06-07 15:00:00,47.75,47.76,47.74,47.75,6625.0,30.1039,30.1102,30.0975,30.1039,6625.0
2017-06-07 15:30:00,47.76,47.78,47.74,47.76,880997.0,30.1102,30.1228,30.0975,30.1102,880997.0
2017-06-08 09:30:00,47.76,47.8,47.73,47.74,42901.0,30.1102,30.1354,30.0912,30.0975,42901.0
2017-06-08 10:00:00,47.75,47.76,47.72,47.73,39034.0,30.1039,30.1102,30.0849,30.0912,39034.0
2017-06-08 10:30:00,47.73,47.74,47.72,47.73,20315.0,30.0912,30.0975,30.0849,30.0912,20315.0
2017-06-08 11:00:00,47.73,47.74,47.73,47.74,34376.0,30.0912,30.0975,30.0912,30.0975,34376.0
2017-06-08 11:30:00,47.73,47.75,47.73,47.75,46899.0,30.0912,30.1039,30.0912,30.1039,46899.0
2017-06-08 12:00:00,47.74,47.77,47.74,47.76,114865.0,30.0975,30.1165,30.0975,30.1102,114865.0
2017-06-08 12:30:00,47.76,47.79,47.75,47.76,13948.0,30.1102,30.1291,30.1039,30.1102,13948.0
2017-06-08 13:00:00,47.77,47.8,47.75,47.76,17507.0,30.1165,30.1354,30.1039,30.1102,17507.0
2017-06-08 13:30:00,47.76,47.79,47.75,47.76,117190.0,30.1102,30.1291,30.1039,30.1102,117190.0
2017-06-08 14:00:00,47.76,47.78,47.75,47.75,14639.0,30.1102,30.1228,30.1039,30.1039,14639.0
2017-06-08 14:30:00,47.76,47.76,47.74,47.76,18547.0,30.1102,30.1102,30.0975,30.1102,18547.0
2017-06-08 15:00:00,47.76,47.78,47.75,47.77,24176.0,30.1102,30.1228,30.1039,30.1165,24176.0
2017-06-08 15:30:00,47.78,47.79,47.77,47.79,35616.0,30.1228,30.1291,30.1165,30.1291,35616.0
2017-06-09 09:30:00,47.81,47.83,47.81,47.82,18955.0,30.1417,30.1543,30.1417,30.148,18955.0
2017-06-09 10:00:00,47.82,47.86,47.81,47.86,17818.0,30.148,30.1732,30.1417,30.1732,17818.0
2017-06-09 10:30:00,47.86,47.86,47.84,47.84,9090.0,30.1732,30.1732,30.1606,30.1606,9090.0
2017-06-09 11:00:00,47.86,47.86,47.83,47.85,19697.0,30.1732,30.1732,30.1543,30.1669,19697.0
2017-06-09 11:30:00,47.85,47.86,47.84,47.86,9882.0,30.1669,30.1732,30.1606,30.1732,9882.0
2017-06-09 12:00:00,47.85,47.87,47.83,47.85,86232.0,30.1669,30.1795,30.1543,30.1669,86232.0
2017-06-09 12:30:00,47.84,47.85,47.8,47.82,206357.0,30.1606,30.1669,30.1354,30.148,206357.0
2017-06-09 13:00:00,47.82,47.84,47.79,47.82,11841.0,30.148,30.1606,30.1291,30.148,11841.0
2017-06-09 13:30:00,47.82,47.83,47.79,47.8,15891.0,30.148,30.1543,30.1291,30.1354,15891.0
2017-06-09 14:00:00,47.8,47.83,47.79,47.83,13088.0,30.1354,30.1543,30.1291,30.1543,13088.0
2017-06-09 14:30:00,47.82,47.82,47.76,47.78,25195.0,30.148,30.148,30.1102,30.1228,25195.0
2017-06-09 15:00:00,47.78,47.8,47.78,47.8,34970.0,30.1228,30.1354,30.1228,30.1354,34970.0
2017-06-09 15:30:00,47.8,47.81,47.78,47.81,23587.0,30.1354,30.1417,30.1228,30.1417,23587.0
2017-06-12 09:30:00,47.82,47.86,47.8,47.84,10718.0,30.148,30.1732,30.1354,30.1606,10718.0
2017-06-12 10:00:00,47.84,47.84,47.82,47.84,15538.0,30.1606,30.1606,30.148,30.1606,15538.0
2017-06-12 10:30:00,47.83,47.84,47.82,47.82,9234.0,30.1543,30.1606,30.148,30.148,9234.0
2017-06-12 11:00:00,47.83,47.84,47.82,47.84,7981.0,30.1543,30.1606,30.148,30.1606,7981.0
2017-06-12 11:30:00,47.84,47.84,47.83,47.83,82860.0,30.1606,30.1606,30.1543,30.1543,82860.0
2017-06-12 12:00:00,47.84,47.84,47.83,47.83,4636.0,30.1606,30.1606,30.1543,30.1543,4636.0
2017-06-12 12:30:00,47.84,47.84,47.83,47.83,2921.0,30.1606,30.1606,30.1543,30.1543,2921.0
2017-06-12 13:00:00,47.84,47.84,47.83,47.83,9239.0,30.1606,30.1606,30.1543,30.1543,9239.0
2017-06-12 13:30:00,47.84,47.84,47.83,47.84,11146.0,30.1606,30.1606,30.1543,30.1606,11146.0
2017-06-12 14:00:00,47.84,47.84,47.8,47.8,88525.0,30.1606,30.1606,30.1354,30.1354,88525.0
2017-06-12 14:30:00,47.8,47.82,47.78,47.79,167430.0,30.1354,30.148,30.1228,30.1291,167430.0
2017-06-12 15:00:00,47.79,47.79,47.77,47.78,91929.0,30.1291,30.1291,30.1165,30.1228,91929.0
2017-06-12 15:30:00,47.78,47.8,47.77,47.8,110874.0,30.1228,30.1354,30.1165,30.1354,110874.0
2017-06-13 09:30:00,47.83,47.86,47.81,47.86,13816.0,30.1543,30.1732,30.1417,30.1732,13816.0
2017-06-13 10:00:00,47.83,47.87,47.82,47.86,7787.0,30.1543,30.1795,30.148,30.1732,7787.0
2017-06-13 10:30:00,47.86,47.87,47.83,47.85,12729.0,30.1732,30.1795,30.1543,30.1669,12729.0
2017-06-13 11:00:00,47.83,47.85,47.83,47.84,6511.0,30.1543,30.1669,30.1543,30.1606,6511.0
2017-06-13 11:30:00,47.84,47.86,47.84,47.85,15623.0,30.1606,30.1732,30.1606,30.1669,15623.0
2017-06-13 12:00:00,47.85,47.85,47.84,47.85,13250.0,30.1669,30.1669,30.1606,30.1669,13250.0
2017-06-13 12:30:00,47.85,47.85,47.84,47.84,112799.0,30.1669,30.1669,30.1606,30.1606,112799.0
2017-06-13 13:00:00,47.85,47.87,47.84,47.87,9569.0,30.1669,30.1795,30.1606,30.1795,9569.0
2017-06-13 13:30:00,47.86,47.87,47.85,47.87,26373.0,30.1732,30.1795,30.1669,30.1795,26373.0
2017-06-13 14:00:00,47.87,47.87,47.86,47.87,20682.0,30.1795,30.1795,30.1732,30.1795,20682.0
2017-06-13 14:30:00,47.87,47.87,47.86,47.87,27033.0,30.1795,30.1795,30.1732,30.1795,27033.0
2017-06-13 15:00:00,47.87,47.87,47.86,47.87,13844.0,30.1795,30.1795,30.1732,30.1795,13844.0
2017-06-13 15:30:00,47.87,47.88,47.86,47.88,18090.0,30.1795,30.1858,30.1732,30.1858,18090.0
2017-06-14 09:30:00,47.9,47.93,47.87,47.93,17537.0,30.1984,30.2173,30.1795,30.2173,17537.0
2017-06-14 10:00:00,47.9,47.92,47.88,47.9,17036.0,30.1984,30.211,30.1858,30.1984,17036.0
2017-06-14 10:30:00,47.92,47.92,47.88,47.91,13893.0,30.211,30.211,30.1858,30.2047,13893.0
2017-06-14 11:00:00,47.91,47.91,47.86,47.87,12047.0,30.2047,30.2047,30.1732,30.1795,12047.0
2017-06-14 11:30:00,47.88,47.88,47.87,47.88,107452.0,30.1858,30.1858,30.1795,30.1858,107452.0
2017-06-14 12:00:00,47.88,47.88,47.86,47.87,35126.0,30.1858,30.1858,30.1732,30.1795,35126.0
2017-06-14 12:30:00,47.87,47.87,47.85,47.87,21245.0,30.1795,30.1795,30.1669,30.1795,21245.0
2017-06-14 13:00:00,47.87,47.88,47.84,47.88,30746.0,30.1795,30.1858,30.1606,30.1858,30746.0
2017-06-14 13:30:00,47.88,47.88,47.87,47.88,17816.0,30.1858,30.1858,30.1795,30.1858,17816.0
2017-06-14 14:00:00,47.88,47.89,47.85,47.88,11610.0,30.1858,30.1921,30.1669,30.1858,11610.0
2017-06-14 14:30:00,47.87,47.88,47.83,47.86,34542.0,30.1795,30.1858,30.1543,30.1732,34542.0
2017-06-14 15:00:00,47.85,47.86,47.81,47.84,11612.0,30.1669,30.1732,30.1417,30.1606,11612.0
2017-06-14 15:30:00,47.85,47.88,47.84,47.87,41011.0,30.1669,30.1858,30.1606,30.1795,41011.0
2017-06-15 09:30:00,47.83,47.83,47.77,47.8,25218.0,30.1543,30.1543,30.1165,30.1354,25218.0
2017-06-15 10:00:00,47.82,47.82,47.77,47.79,14747.0,30.148,30.148,30.1165,30.1291,14747.0
2017-06-15 10:30:00,47.81,47.83,47.8,47.82,42156.0,30.1417,30.1543,30.1354,30.148,42156.0
2017-06-15 11:00:00,47.83,47.84,47.81,47.82,62954.0,30.1543,30.1606,30.1417,30.148,62954.0
2017-06-15 11:30:00,47.82,47.83,47.81,47.82,26488.0,30.148,30.1543,30.1417,30.148,26488.0
2017-06-15 12:00:00,47.82,47.82,47.76,47.78,129461.0,30.148,30.148,30.1102,30.1228,129461.0
2017-06-15 12:30:00,47.77,47.79,47.77,47.78,19550.0,30.1165,30.1291,30.1165,30.1228,19550.0
2017-06-15 13:00:00,47.79,47.79,47.78,47.79,36758.0,30.1291,30.1291,30.1228,30.1291,36758.0
2017-06-15 13:30:00,47.79,47.79,47.78,47.79,15085.0,30.1291,30.1291,30.1228,30.1291,15085.0
2017-06-15 14:00:00,47.79,47.79,47.78,47.79,19415.0,30.1291,30.1291,30.1228,30.1291,19415.0
2017-06-15 14:30:00,47.79,47.79,47.77,47.79,13405.0,30.1291,30.1291,30.1165,30.1291,13405.0
2017-06-15 15:00:00,47.79,47.79,47.78,47.79,14870.0,30.1291,30.1291,30.1228,30.1291,14870.0
2017-06-15 15:30:00,47.79,47.79,47.78,47.79,15621.0,30.1291,30.1291,30.1228,30.1291,15621.0
2017-06-16 09:30:00,47.82,47.82,47.78,47.8,15926.0,30.148,30.148,30.1228,30.1354,15926.0
2017-06-16 10:00:00,47.81,47.81,47.78,47.78,12678.0,30.1417,30.1417,30.1228,30.1228,12678.0
2017-06-16 10:30:00,47.79,47.79,47.75,47.76,4629.0,30.1291,30.1291,30.1039,30.1102,4629.0
2017-06-16 11:00:00,47.77,47.78,47.76,47.78,8598.0,30.1165,30.1228,30.1102,30.1228,8598.0
2017-06-16 11:30:00,47.77,47.78,47.77,47.78,10165.0,30.1165,30.1228,30.1165,30.1228,10165.0
2017-06-16 12:00:00,47.78,47.78,47.77,47.77,98033.0,30.1228,30.1228,30.1165,30.1165,98033.0
2017-06-16 12:30:00,47.78,47.78,47.76,47.76,118372.0,30.1228,30.1228,30.1102,30.1102,118372.0
2017-06-16 13:00:00,47.78,47.78,47.75,47.75,18856.0,30.1228,30.1228,30.1039,30.1039,18856.0
2017-06-16 13:30:00,47.76,47.77,47.73,47.77,14721.0,30.1102,30.1165,30.0912,30.1165,14721.0
2017-06-16 14:00:00,47.76,47.77,47.76,47.77,12265.0,30.1102,30.1165,30.1102,30.1165,12265.0
2017-06-16 14:30:00,47.76,47.77,47.76,47.77,9756.0,30.1102,30.1165,30.1102,30.1165,9756.0
2017-06-16 15:00:00,47.77,47.77,47.75,47.76,14961.0,30.1165,30.1165,30.1039,30.1102,14961.0
2017-06-16 15:30:00,47.76,47.76,47.74,47.74,23922.0,30.1102,30.1102,30.0975,30.0975,23922.0
2017-06-19 09:30:00,47.81,47.82,47.79,47.82,28970.0,30.1417,30.148,30.1291,30.148,28970.0
2017-06-19 10:00:00,47.81,47.83,47.81,47.82,29332.0,30.1417,30.1543,30.1417,30.148,29332.0
2017-06-19 10:30:00,47.83,47.83,47.82,47.83,16263.0,30.1543,30.1543,30.148,30.1543,16263.0
2017-06-19 11:00:00,47.83,47.83,47.82,47.83,8708.0,30.1543,30.1543,30.148,30.1543,8708.0
2017-06-19 11:30:00,47.83,47.83,47.82,47.83,9598.0,30.1543,30.1543,30.148,30.1543,9598.0
2017-06-19 12:00:00,47.83,47.83,47.82,47.82,80320.0,30.1543,30.1543,30.148,30.148,80320.0
2017-06-19 12:30:00,47.83,47.83,47.8,47.8,30880.0,30.1543,30.1543,30.1354,30.1354,30880.0
2017-06-19 13:00:00,47.79,47.82,47.78,47.81,24600.0,30.1291,30.148,30.1228,30.1417,24600.0
2017-06-19 13:30:00,47.82,47.83,47.81,47.83,14045.0,30.148,30.1543,30.1417,30.1543,14045.0
2017-06-19 14:00:00,47.82,47.83,47.81,47.82,39193.0,30.148,30.1543,30.1417,30.148,39193.0
2017-06-19 14:30:00,47.82,47.83,47.81,47.83,13810.0,30.148,30.1543,30.1417,30.1543,13810.0
2017-06-19 15:00:00,47.83,47.83,47.82,47.83,24388.0,30.1543,30.1543,30.148,30.1543,24388.0
2017-06-19 15:30:00,47.83,47.84,47.82,47.83,47891.0,30.1543,30.1606,30.148,30.1543,47891.0
2017-06-20 09:30:00,47.77,47.8,47.74,47.75,60666.0,30.1165,30.1354,30.0975,30.1039,60666.0
2017-06-20 10:00:00,47.75,47.75,47.74,47.75,55401.0,30.1039,30.1039,30.0975,30.1039,55401.0
2017-06-20 10:30:00,47.75,47.75,47.74,47.75,12349.0,30.1039,30.1039,30.0975,30.1039,12349.0
2017-06-20 11:00:00,47.74,47.75,47.73,47.74,34353.0,30.0975,30.1039,30.0912,30.0975,34353.0
2017-06-20 11:30:00,47.73,47.75,47.73,47.74,9400.0,30.0912,30.1039,30.0912,30.0975,9400.0
2017-06-20 12:00:00,47.74,47.75,47.73,47.75,102389.0,30.0975,30.1039,30.0912,30.1039,102389.0
2017-06-20 12:30:00,47.75,47.75,47.74,47.74,19798.0,30.1039,30.1039,30.0975,30.0975,19798.0
2017-06-20 13:00:00,47.74,47.76,47.74,47.75,15193.0,30.0975,30.1102,30.0975,30.1039,15193.0
2017-06-20 13:30:00,47.75,47.76,47.74,47.76,26854.0,30.1039,30.1102,30.0975,30.1102,26854.0
2017-06-20 14:00:00,47.75,47.76,47.75,47.76,35704.0,30.1039,30.1102,30.1039,30.1102,35704.0
2017-06-20 14:30:00,47.75,47.76,47.75,47.75,23712.0,30.1039,30.1102,30.1039,30.1039,23712.0
2017-06-20 15:00:00,47.75,47.76,47.74,47.74,33417.0,30.1039,30.1102,30.0975,30.0975,33417.0
2017-06-20 15:30:00,47.74,47.76,47.73,47.73,123223.0,30.0975,30.1102,30.0912,30.0912,123223.0
2017-06-21 09:30:00,47.79,47.79,47.74,47.75,35921.0,30.1291,30.1291,30.0975,30.1039,35921.0
2017-06-21 10:00:00,47.74,47.75,47.74,47.74,24380.0,30.0975,30.1039,30.0975,30.0975,24380.0
2017-06-21 10:30:00,47.74,47.75,47.74,47.75,12188.0,30.0975,30.1039,30.0975,30.1039,12188.0
2017-06-21 11:00:00,47.74,47.74,47.69,47.69,14199.0,30.0975,30.0975,30.066,30.066,14199.0
2017-06-21 11:30:00,47.7,47.7,47.69,47.7,14556.0,30.0723,30.0723,30.066,30.0723,14556.0
2017-06-21 12:00:00,47.7,47.7,47.69,47.69,35723.0,30.0723,30.0723,30.066,30.066,35723.0
2017-06-21 12:30:00,47.7,47.7,47.63,47.64,112213.0,30.0723,30.0723,30.0282,30.0345,112213.0
2017-06-21 13:00:00,47.65,47.65,47.63,47.65,9276.0,30.0408,30.0408,30.0282,30.0408,9276.0
2017-06-21 13:30:00,47.65,47.65,47.55,47.56,26253.0,30.0408,30.0408,29.9778,29.9841,26253.0
2017-06-21 14:00:00,47.55,47.63,47.55,47.61,22964.0,29.9778,30.0282,29.9778,30.0156,22964.0
2017-06-21 14:30:00,47.61,47.61,47.6,47.6,12715.0,30.0156,30.0156,30.0093,30.0093,12715.0
2017-06-21 15:00:00,47.61,47.61,47.58,47.59,10615.0,30.0156,30.0156,29.9967,30.003,10615.0
2017-06-21 15:30:00,47.59,47.59,47.53,47.55,76034.0,30.003,30.003,29.9652,29.9778,76034.0
2017-06-22 09:30:00,47.55,47.61,47.55,47.6,44616.0,29.9778,30.0156,29.9778,30.0093,44616.0
2017-06-22 10:00:00,47.6,47.6,47.59,47.6,10312.0,30.0093,30.0093,30.003,30.0093,10312.0
2017-06-22 10:30:00,47.6,47.67,47.59,47.66,39499.0,30.0093,30.0534,30.003,30.0471,39499.0
2017-06-22 11:00:00,47.65,47.67,47.65,47.65,17481.0,30.0408,30.0534,30.0408,30.0408,17481.0
2017-06-22 11:30:00,47.66,47.66,47.63,47.65,14664.0,30.0471,30.0471,30.0282,30.0408,14664.0
2017-06-22 12:00:00,47.65,47.66,47.61,47.62,70843.0,30.0408,30.0471,30.0156,30.0219,70843.0
2017-06-22 12:30:00,47.62,47.63,47.6,47.6,19601.0,30.0219,30.0282,30.0093,30.0093,19601.0
2017-06-22 13:00:00,47.61,47.62,47.6,47.6,44187.0,30.0156,30.0219,30.0093,30.0093,44187.0
2017-06-22 13:30:00,47.61,47.61,47.6,47.61,4818.0,30.0156,30.0156,30.0093,30.0156,4818.0
2017-06-22 14:00:00,47.61,47.61,47.6,47.61,16569.0,30.0156,30.0156,30.0093,30.0156,16569.0
2017-06-22 14:30:00,47.61,47.61,47.6,47.61,8779.0,30.0156,30.0156,30.0093,30.0156,8779.0
2017-06-22 15:00:00,47.61,47.62,47.6,47.62,24121.0,30.0156,30.0219,30.0093,30.0219,24121.0
2017-06-22 15:30:00,47.62,47.62,47.58,47.6,23690.0,30.0219,30.0219,29.9967,30.0093,23690.0
2017-06-23 09:30:00,47.7,47.7,47.63,47.66,23768.0,30.0723,30.0723,30.0282,30.0471,23768.0
2017-06-23 10:00:00,47.67,47.72,47.65,47.7,7654.0,30.0534,30.0849,30.0408,30.0723,7654.0
2017-06-23 10:30:00,47.68,47.73,47.68,47.73,18343.0,30.0597,30.0912,30.0597,30.0912,18343.0
2017-06-23 11:00:00,47.73,47.74,47.72,47.74,8630.0,30.0912,30.0975,30.0849,30.0975,8630.0
2017-06-23 11:30:00,47.74,47.74,47.72,47.72,13992.0,30.0975,30.0975,30.0849,30.0849,13992.0
2017-06-23 12:00:00,47.72,47.73,47.72,47.72,12519.0,30.0849,30.0912,30.0849,30.0849,12519.0
2017-06-23 12:30:00,47.72,47.74,47.72,47.73,70278.0,30.0849,30.0975,30.0849,30.0912,70278.0
2017-06-23 13:00:00,47.74,47.74,47.72,47.73,13442.0,30.0975,30.0975,30.0849,30.0912,13442.0
2017-06-23 13:30:00,47.74,47.74,47.72,47.73,22071.0,30.0975,30.0975,30.0849,30.0912,22071.0
2017-06-23 14:00:00,47.73,47.74,47.69,47.71,19674.0,30.0912,30.0975,30.066,30.0786,19674.0
2017-06-23 14:30:00,47.7,47.72,47.7,47.72,9793.0,30.0723,30.0849,30.0723,30.0849,9793.0
2017-06-23 15:00:00,47.72,47.72,47.7,47.71,13417.0,30.0849,30.0849,30.0723,30.0786,13417.0
2017-06-23 15:30:00,47.7,47.73,47.7,47.73,45320.0,30.0723,30.0912,30.0723,30.0912,45320.0
2017-06-26 09:30:00,47.75,47.8,47.75,47.8,25506.0,30.1039,30.1354,30.1039,30.1354,25506.0
2017-06-26 10:00:00,47.8,47.8,47.76,47.76,39018.0,30.1354,30.1354,30.1102,30.1102,39018.0
2017-06-26 10:30:00,47.77,47.77,47.75,47.77,5841.0,30.1165,30.1165,30.1039,30.1165,5841.0
2017-06-26 11:00:00,47.77,47.77,47.75,47.77,10849.0,30.1165,30.1165,30.1039,30.1165,10849.0
2017-06-26 11:30:00,47.77,47.77,47.76,47.77,17456.0,30.1165,30.1165,30.1102,30.1165,17456.0
2017-06-26 12:00:00,47.77,47.78,47.76,47.78,14670.0,30.1165,30.1228,30.1102,30.1228,14670.0
2017-06-26 12:30:00,47.77,47.78,47.77,47.78,80218.0,30.1165,30.1228,30.1165,30.1228,80218.0
2017-06-26 13:00:00,47.78,47.78,47.77,47.77,10392.0,30.1228,30.1228,30.1165,30.1165,10392.0
2017-06-26 13:30:00,47.78,47.79,47.77,47.79,5161.0,30.1228,30.1291,30.1165,30.1291,5161.0
2017-06-26 14:00:00,47.79,47.8,47.78,47.8,13805.0,30.1291,30.1354,30.1228,30.1354,13805.0
2017-06-26 14:30:00,47.8,47.81,47.79,47.81,13847.0,30.1354,30.1417,30.1291,30.1417,13847.0
2017-06-26 15:00:00,47.81,47.81,47.8,47.81,19495.0,30.1417,30.1417,30.1354,30.1417,19495.0
2017-06-26 15:30:00,47.81,47.81,47.8,47.8,16862.0,30.1417,30.1417,30.1354,30.1354,16862.0
2017-06-27 09:30:00,47.81,47.81,47.77,47.79,18641.0,30.1417,30.1417,30.1165,30.1291,18641.0
2017-06-27 10:00:00,47.78,47.79,47.78,47.78,9582.0,30.1228,30.1291,30.1228,30.1228,9582.0
2017-06-27 10:30:00,47.78,47.8,47.78,47.8,90265.0,30.1228,30.1354,30.1228,30.1354,90265.0
2017-06-27 11:00:00,47.8,47.8,47.79,47.8,13454.0,30.1354,30.1354,30.1291,30.1354,13454.0
2017-06-27 11:30:00,47.8,47.8,47.79,47.8,10592.0,30.1354,30.1354,30.1291,30.1354,10592.0
2017-06-27 12:00:00,47.8,47.8,47.79,47.8,12883.0,30.1354,30.1354,30.1291,30.1354,12883.0
2017-06-27 12:30:00,47.79,47.8,47.78,47.78,92012.0,30.1291,30.1354,30.1228,30.1228,92012.0
2017-06-27 13:00:00,47.78,47.79,47.77,47.77,10327.0,30.1228,30.1291,30.1165,30.1165,10327.0
2017-06-27 13:30:00,47.77,47.78,47.73,47.73,25713.0,30.1165,30.1228,30.0912,30.0912,25713.0
2017-06-27 14:00:00,47.73,47.74,47.71,47.73,20227.0,30.0912,30.0975,30.0786,30.0912,20227.0
2017-06-27 14:30:00,47.73,47.73,47.71,47.72,78052.0,30.0912,30.0912,30.0786,30.0849,78052.0
2017-06-27 15:00:00,47.72,47.72,47.7,47.71,44509.0,30.0849,30.0849,30.0723,30.0786,44509.0
2017-06-27 15:30:00,47.7,47.71,47.68,47.68,52024.0,30.0723,30.0786,30.0597,30.0597,52024.0
2017-06-28 09:30:00,47.78,47.78,47.75,47.77,44732.0,30.1228,30.1228,30.1039,30.1165,44732.0
2017-06-28 10:00:00,47.75,47.78,47.75,47.78,12273.0,30.1039,30.1228,30.1039,30.1228,12273.0
2017-06-28 10:30:00,47.78,47.81,47.78,47.81,21115.0,30.1228,30.1417,30.1228,30.1417,21115.0
2017-06-28 11:00:00,47.81,47.81,47.8,47.81,25174.0,30.1417,30.1417,30.1354,30.1417,25174.0
2017-06-28 11:30:00,47.81,47.81,47.8,47.8,9616.0,30.1417,30.1417,30.1354,30.1354,9616.0
2017-06-28 12:00:00,47.8,47.82,47.8,47.8,94928.0,30.1354,30.148,30.1354,30.1354,94928.0
2017-06-28 12:30:00,47.81,47.81,47.8,47.8,11904.0,30.1417,30.1417,30.1354,30.1354,11904.0
2017-06-28 13:00:00,47.81,47.81,47.8,47.81,5773.0,30.1417,30.1417,30.1354,30.1417,5773.0
2017-06-28 13:30:00,47.81,47.81,47.8,47.81,36321.0,30.1417,30.1417,30.1354,30.1417,36321.0
2017-06-28 14:00:00,47.81,47.81,47.8,47.8,21173.0,30.1417,30.1417,30.1354,30.1354,21173.0
2017-06-28 14:30:00,47.81,47.81,47.8,47.81,21022.0,30.1417,30.1417,30.1354,30.1417,21022.0
2017-06-28 15:00:00,47.81,47.83,47.8,47.83,134230.0,30.1417,30.1543,30.1354,30.1543,134230.0
2017-06-28 15:30:00,47.83,47.85,47.82,47.84,33467.0,30.1543,30.1669,30.148,30.1606,33467.0
2017-06-29 09:30:00,47.85,47.9,47.77,47.78,36565.0,30.1669,30.1984,30.1165,30.1228,36565.0
2017-06-29 10:00:00,47.78,47.79,47.76,47.77,27074.0,30.1228,30.1291,30.1102,30.1165,27074.0
2017-06-29 10:30:00,47.77,47.83,47.77,47.83,61827.0,30.1165,30.1543,30.1165,30.1543,61827.0
2017-06-29 11:00:00,47.83,47.83,47.77,47.77,16783.0,30.1543,30.1543,30.1165,30.1165,16783.0
2017-06-29 11:30:00,47.77,47.78,47.75,47.77,15191.0,30.1165,30.1228,30.1039,30.1165,15191.0
2017-06-29 12:00:00,47.77,47.78,47.75,47.77,86343.0,30.1165,30.1228,30.1039,30.1165,86343.0
2017-06-29 12:30:00,47.77,47.77,47.75,47.75,11172.0,30.1165,30.1165,30.1039,30.1039,11172.0
2017-06-29 13:00:00,47.76,47.78,47.72,47.72,734015.0,30.1102,30.1228,30.0849,30.0849,734015.0
2017-06-29 13:30:00,47.7,47.73,47.7,47.73,17136.0,30.0723,30.0912,30.0723,30.0912,17136.0
2017-06-29 14:00:00,47.72,47.74,47.72,47.74,28315.0,30.0849,30.0975,30.0849,30.0975,28315.0
2017-06-29 14:30:00,47.74,47.76,47.74,47.75,35164.0,30.0975,30.1102,30.0975,30.1039,35164.0
2017-06-29 15:00:00,47.76,47.77,47.75,47.76,17643.0,30.1102,30.1165,30.1039,30.1102,17643.0
2017-06-29 15:30:00,47.76,47.77,47.76,47.77,25482.0,30.1102,30.1165,30.1102,30.1165,25482.0
2017-06-30 09:30:00,47.8,47.85,47.8,47.84,13768.0,30.1354,30.1669,30.1354,30.1606,13768.0
2017-06-30 10:00:00,47.84,47.85,47.81,47.82,12284.0,30.1606,30.1669,30.1417,30.148,12284.0
2017-06-30 10:30:00,47.83,47.83,47.8,47.83,13476.0,30.1543,30.1543,30.1354,30.1543,13476.0
2017-06-30 11:00:00,47.83,47.83,47.81,47.82,7993.0,30.1543,30.1543,30.1417,30.148,7993.0
2017-06-30 11:30:00,47.81,47.83,47.8,47.83,687887.0,30.1417,30.1543,30.1354,30.1543,687887.0
2017-06-30 12:00:00,47.83,47.85,47.82,47.84,9621.0,30.1543,30.1669,30.148,30.1606,9621.0
2017-06-30 12:30:00,47.85,47.85,47.84,47.84,100362.0,30.1669,30.1669,30.1606,30.1606,100362.0
2017-06-30 13:00:00,47.85,47.85,47.84,47.84,7349.0,30.1669,30.1669,30.1606,30.1606,7349.0
2017-06-30 13:30:00,47.85,47.85,47.84,47.85,14381.0,30.1669,30.1669,30.1606,30.1669,14381.0
2017-06-30 14:00:00,47.85,47.87,47.84,47.86,23034.0,30.1669,30.1795,30.1606,30.1732,23034.0
2017-06-30 14:30:00,47.87,47.87,47.86,47.87,7710.0,30.1795,30.1795,30.1732,30.1795,7710.0
2017-06-30 15:00:00,47.87,47.87,47.86,47.87,22529.0,30.1795,30.1795,30.1732,30.1795,22529.0
2017-06-30 15:30:00,47.87,47.87,47.86,47.86,53055.0,30.1795,30.1795,30.1732,30.1732,53055.0
2017-07-03 09:30:00,47.72,47.74,47.68,47.7,50572.0,30.2242,30.2369,30.1989,30.2116,50572.0
2017-07-03 10:00:00,47.71,47.75,47.69,47.71,18908.0,30.2179,30.2432,30.2052,30.2179,18908.0
2017-07-03 10:30:00,47.72,47.73,47.71,47.72,13466.0,30.2242,30.2306,30.2179,30.2242,13466.0
2017-07-03 11:00:00,47.72,47.72,47.69,47.7,16281.0,30.2242,30.2242,30.2052,30.2116,16281.0
2017-07-03 11:30:00,47.68,47.7,47.67,47.68,94308.0,30.1989,30.2116,30.1926,30.1989,94308.0
2017-07-03 12:00:00,47.68,47.7,47.68,47.7,16610.0,30.1989,30.2116,30.1989,30.2116,16610.0
2017-07-03 12:30:00,47.7,47.71,47.66,47.67,29389.0,30.2116,30.2179,30.1862,30.1926,29389.0
2017-07-05 09:30:00,47.71,47.71,47.62,47.63,24376.0,30.2179,30.2179,30.1609,30.1672,24376.0
2017-07-05 10:00:00,47.63,47.64,47.62,47.63,22966.0,30.1672,30.1736,30.1609,30.1672,22966.0
2017-07-05 10:30:00,47.62,47.64,47.62,47.64,21736.0,30.1609,30.1736,30.1609,30.1736,21736.0
2017-07-05 11:00:00,47.64,47.64,47.63,47.64,26761.0,30.1736,30.1736,30.1672,30.1736,26761.0
2017-07-05 11:30:00,47.63,47.64,47.63,47.64,21865.0,30.1672,30.1736,30.1672,30.1736,21865.0
2017-07-05 12:00:00,47.64,47.66,47.63,47.64,111525.0,30.1736,30.1862,30.1672,30.1736,111525.0
2017-07-05 12:30:00,47.65,47.65,47.64,47.65,19131.0,30.1799,30.1799,30.1736,30.1799,19131.0
2017-07-05 13:00:00,47.65,47.65,47.64,47.65,28280.0,30.1799,30.1799,30.1736,30.1799,28280.0
2017-07-05 13:30:00,47.64,47.66,47.64,47.65,28053.0,30.1736,30.1862,30.1736,30.1799,28053.0
2017-07-05 14:00:00,47.66,47.67,47.66,47.66,23305.0,30.1862,30.1926,30.1862,30.1862,23305.0
2017-07-05 14:30:00,47.66,47.67,47.63,47.63,21131.0,30.1862,30.1926,30.1672,30.1672,21131.0
2017-07-05 15:00:00,47.63,47.64,47.59,47.6,46312.0,30.1672,30.1736,30.1419,30.1482,46312.0
2017-07-05 15:30:00,47.6,47.6,47.59,47.6,33117.0,30.1482,30.1482,30.1419,30.1482,33117.0
2017-07-06 09:30:00,47.54,47.6,47.53,47.54,13173.0,30.1102,30.1482,30.1039,30.1102,13173.0
2017-07-06 10:00:00,47.55,47.55,47.53,47.54,20444.0,30.1166,30.1166,30.1039,30.1102,20444.0
2017-07-06 10:30:00,47.54,47.55,47.53,47.55,19416.0,30.1102,30.1166,30.1039,30.1166,19416.0
2017-07-06 11:00:00,47.55,47.57,47.54,47.57,41302.0,30.1166,30.1292,30.1102,30.1292,41302.0
2017-07-06 11:30:00,47.56,47.57,47.55,47.55,14879.0,30.1229,30.1292,30.1166,30.1166,14879.0
2017-07-06 12:00:00,47.55,47.57,47.53,47.55,184695.0,30.1166,30.1292,30.1039,30.1166,184695.0
2017-07-06 12:30:00,47.55,47.55,47.54,47.55,14382.0,30.1166,30.1166,30.1102,30.1166,14382.0
2017-07-06 13:00:00,47.55,47.58,47.54,47.57,17104.0,30.1166,30.1356,30.1102,30.1292,17104.0
2017-07-06 13:30:00,47.57,47.57,47.53,47.54,15778.0,30.1292,30.1292,30.1039,30.1102,15778.0
2017-07-06 14:00:00,47.54,47.54,47.52,47.53,14601.0,30.1102,30.1102,30.0976,30.1039,14601.0
2017-07-06 14:30:00,47.53,47.54,47.52,47.53,7395.0,30.1039,30.1102,30.0976,30.1039,7395.0
2017-07-06 15:00:00,47.52,47.53,47.52,47.53,11707.0,30.0976,30.1039,30.0976,30.1039,11707.0
2017-07-06 15:30:00,47.53,47.53,47.5,47.5,23809.0,30.1039,30.1039,30.0849,30.0849,23809.0
2017-07-07 09:30:00,47.47,47.51,47.46,47.47,48401.0,30.0659,30.0912,30.0596,30.0659,48401.0
2017-07-07 10:00:00,47.47,47.48,47.44,47.44,19783.0,30.0659,30.0722,30.0469,30.0469,19783.0
2017-07-07 10:30:00,47.45,47.45,47.42,47.45,27862.0,30.0532,30.0532,30.0342,30.0532,27862.0
2017-07-07 11:00:00,47.44,47.46,47.43,47.44,14570.0,30.0469,30.0596,30.0406,30.0469,14570.0
2017-07-07 11:30:00,47.46,47.49,47.45,47.47,28856.0,30.0596,30.0786,30.0532,30.0659,28856.0
2017-07-07 12:00:00,47.48,47.52,47.48,47.49,101742.0,30.0722,30.0976,30.0722,30.0786,101742.0
2017-07-07 12:30:00,47.5,47.53,47.49,47.52,32425.0,30.0849,30.1039,30.0786,30.0976,32425.0
2017-07-07 13:00:00,47.53,47.53,47.5,47.52,13417.0,30.1039,30.1039,30.0849,30.0976,13417.0
2017-07-07 13:30:00,47.51,47.52,47.51,47.52,9961.0,30.0912,30.0976,30.0912,30.0976,9961.0
2017-07-07 14:00:00,47.52,47.53,47.51,47.52,7893.0,30.0976,30.1039,30.0912,30.0976,7893.0
2017-07-07 14:30:00,47.52,47.52,47.51,47.51,7395.0,30.0976,30.0976,30.0912,30.0912,7395.0
2017-07-07 15:00:00,47.51,47.52,47.51,47.52,11802.0,30.0912,30.0976,30.0912,30.0976,11802.0
2017-07-07 15:30:00,47.51,47.52,47.5,47.5,34572.0,30.0912,30.0976,30.0849,30.0849,34572.0
2017-07-10 09:30:00,47.52,47.53,47.48,47.51,11033.0,30.0976,30.1039,30.0722,30.0912,11033.0
2017-07-10 10:00:00,47.5,47.52,47.49,47.49,30794.0,30.0849,30.0976,30.0786,30.0786,30794.0
2017-07-10 10:30:00,47.5,47.51,47.49,47.51,4980.0,30.0849,30.0912,30.0786,30.0912,4980.0
2017-07-10 11:00:00,47.51,47.51,47.5,47.5,35432.0,30.0912,30.0912,30.0849,30.0849,35432.0
2017-07-10 11:30:00,47.51,47.51,47.5,47.51,12948.0,30.0912,30.0912,30.0849,30.0912,12948.0
2017-07-10 12:00:00,47.51,47.54,47.5,47.51,151451.0,30.0912,30.1102,30.0849,30.0912,151451.0
2017-07-10 12:30:00,47.52,47.52,47.51,47.52,27067.0,30.0976,30.0976,30.0912,30.0976,27067.0
2017-07-10 13:00:00,47.52,47.52,47.51,47.51,40353.0,30.0976,30.0976,30.0912,30.0912,40353.0
2017-07-10 13:30:00,47.52,47.52,47.51,47.52,13950.0,30.0976,30.0976,30.0912,30.0976,13950.0
2017-07-10 14:00:00,47.52,47.52,47.51,47.51,15750.0,30.0976,30.0976,30.0912,30.0912,15750.0
2017-07-10 14:30:00,47.52,47.52,47.51,47.52,4690.0,30.0976,30.0976,30.0912,30.0976,4690.0
2017-07-10 15:00:00,47.52,47.52,47.51,47.52,12324.0,30.0976,30.0976,30.0912,30.0976,12324.0
2017-07-10 15:30:00,47.51,47.52,47.51,47.52,16854.0,30.0912,30.0976,30.0912,30.0976,16854.0
2017-07-11 09:30:00,47.52,47.53,47.47,47.51,9078.0,30.0976,30.1039,30.0659,30.0912,9078.0
2017-07-11 10:00:00,47.51,47.52,47.5,47.52,12890.0,30.0912,30.0976,30.0849,30.0976,12890.0
2017-07-11 10:30:00,47.52,47.52,47.51,47.52,27049.0,30.0976,30.0976,30.0912,30.0976,27049.0
2017-07-11 11:00:00,47.51,47.52,47.46,47.46,7099.0,30.0912,30.0976,30.0596,30.0596,7099.0
2017-07-11 11:30:00,47.46,47.5,47.46,47.49,16343.0,30.0596,30.0849,30.0596,30.0786,16343.0
2017-07-11 12:00:00,47.5,47.51,47.49,47.49,22870.0,30.0849,30.0912,30.0786,30.0786,22870.0
2017-07-11 12:30:00,47.49,47.5,47.49,47.5,27778.0,30.0786,30.0849,30.0786,30.0849,27778.0
2017-07-11 13:00:00,47.49,47.52,47.49,47.5,118301.0,30.0786,30.0976,30.0786,30.0849,118301.0
2017-07-11 13:30:00,47.51,47.52,47.5,47.52,8973.0,30.0912,30.0976,30.0849,30.0976,8973.0
2017-07-11 14:00:00,47.52,47.52,47.51,47.52,45216.0,30.0976,30.0976,30.0912,30.0976,45216.0
2017-07-11 14:30:00,47.52,47.52,47.51,47.52,10337.0,30.0976,30.0976,30.0912,30.0976,10337.0
2017-07-11 15:00:00,47.52,47.52,47.51,47.52,57559.0,30.0976,30.0976,30.0912,30.0976,57559.0
2017-07-11 15:30:00,47.52,47.53,47.51,47.51,63529.0,30.0976,30.1039,30.0912,30.0912,63529.0
2017-07-12 09:30:00,47.62,47.69,47.54,47.69,32868.0,30.1609,30.2052,30.1102,30.2052,32868.0
2017-07-12 10:00:00,47.68,47.69,47.68,47.69,72066.0,30.1989,30.2052,30.1989,30.2052,72066.0
2017-07-12 10:30:00,47.69,47.69,47.65,47.66,24232.0,30.2052,30.2052,30.1799,30.1862,24232.0
2017-07-12 11:00:00,47.66,47.66,47.62,47.64,9335.0,30.1862,30.1862,30.1609,30.1736,9335.0
2017-07-12 11:30:00,47.64,47.64,47.63,47.63,9692.0,30.1736,30.1736,30.1672,30.1672,9692.0
2017-07-12 12:00:00,47.64,47.65,47.63,47.65,96612.0,30.1736,30.1799,30.1672,30.1799,96612.0
2017-07-12 12:30:00,47.65,47.65,47.64,47.65,15039.0,30.1799,30.1799,30.1736,30.1799,15039.0
2017-07-12 13:00:00,47.65,47.65,47.64,47.65,14825.0,30.1799,30.1799,30.1736,30.1799,14825.0
2017-07-12 13:30:00,47.65,47.65,47.64,47.64,5792.0,30.1799,30.1799,30.1736,30.1736,5792.0
2017-07-12 14:00:00,47.65,47.65,47.64,47.65,12927.0,30.1799,30.1799,30.1736,30.1799,12927.0
2017-07-12 14:30:00,47.64,47.65,47.64,47.65,10682.0,30.1736,30.1799,30.1736,30.1799,10682.0
2017-07-12 15:00:00,47.65,47.66,47.64,47.66,42586.0,30.1799,30.1862,30.1736,30.1862,42586.0
2017-07-12 15:30:00,47.66,47.66,47.65,47.65,45777.0,30.1862,30.1862,30.1799,30.1799,45777.0
2017-07-13 09:30:00,47.67,47.73,47.67,47.71,12937.0,30.1926,30.2306,30.1926,30.2179,12937.0
2017-07-13 10:00:00,47.71,47.71,47.68,47.68,10374.0,30.2179,30.2179,30.1989,30.1989,10374.0
2017-07-13 10:30:00,47.68,47.69,47.67,47.69,15195.0,30.1989,30.2052,30.1926,30.2052,15195.0
2017-07-13 11:00:00,47.69,47.7,47.68,47.7,10090.0,30.2052,30.2116,30.1989,30.2116,10090.0
2017-07-13 11:30:00,47.7,47.7,47.69,47.7,7814.0,30.2116,30.2116,30.2052,30.2116,7814.0
2017-07-13 12:00:00,47.7,47.7,47.69,47.7,6345.0,30.2116,30.2116,30.2052,30.2116,6345.0
2017-07-13 12:30:00,47.7,47.7,47.69,47.7,12695.0,30.2116,30.2116,30.2052,30.2116,12695.0
2017-07-13 13:00:00,47.7,47.7,47.69,47.7,84348.0,30.2116,30.2116,30.2052,30.2116,84348.0
2017-07-13 13:30:00,47.7,47.7,47.69,47.7,10261.0,30.2116,30.2116,30.2052,30.2116,10261.0
2017-07-13 14:00:00,47.7,47.7,47.69,47.7,12863.0,30.2116,30.2116,30.2052,30.2116,12863.0
2017-07-13 14:30:00,47.7,47.71,47.69,47.71,24604.0,30.2116,30.2179,30.2052,30.2179,24604.0
2017-07-13 15:00:00,47.71,47.72,47.7,47.72,10692.0,30.2179,30.2242,30.2116,30.2242,10692.0
2017-07-13 15:30:00,47.72,47.72,47.71,47.72,29053.0,30.2242,30.2242,30.2179,30.2242,29053.0
2017-07-14 09:30:00,47.74,47.75,47.72,47.75,15374.0,30.2369,30.2432,30.2242,30.2432,15374.0
2017-07-14 10:00:00,47.74,47.75,47.73,47.75,4253.0,30.2369,30.2432,30.2306,30.2432,4253.0
2017-07-14 10:30:00,47.75,47.75,47.74,47.75,19529.0,30.2432,30.2432,30.2369,30.2432,19529.0
2017-07-14 11:00:00,47.75,47.75,47.74,47.75,13767.0,30.2432,30.2432,30.2369,30.2432,13767.0
2017-07-14 11:30:00,47.75,47.75,47.74,47.75,32272.0,30.2432,30.2432,30.2369,30.2432,32272.0
2017-07-14 12:00:00,47.75,47.75,47.74,47.75,17508.0,30.2432,30.2432,30.2369,30.2432,17508.0
2017-07-14 12:30:00,47.75,47.79,47.75,47.78,117083.0,30.2432,30.2686,30.2432,30.2622,117083.0
2017-07-14 13:00:00,47.79,47.79,47.78,47.79,10887.0,30.2686,30.2686,30.2622,30.2686,10887.0
2017-07-14 13:30:00,47.78,47.79,47.76,47.77,20291.0,30.2622,30.2686,30.2496,30.2559,20291.0
2017-07-14 14:00:00,47.78,47.79,47.77,47.79,36167.0,30.2622,30.2686,30.2559,30.2686,36167.0
2017-07-14 14:30:00,47.79,47.79,47.78,47.79,4378.0,30.2686,30.2686,30.2622,30.2686,4378.0
2017-07-14 15:00:00,47.79,47.79,47.78,47.79,7661.0,30.2686,30.2686,30.2622,30.2686,7661.0
2017-07-14 15:30:00,47.79,47.79,47.78,47.79,43328.0,30.2686,30.2686,30.2622,30.2686,43328.0
2017-07-17 09:30:00,47.81,47.81,47.76,47.78,39033.0,30.2812,30.2812,30.2496,30.2622,39033.0
2017-07-17 10:00:00,47.76,47.8,47.76,47.79,7596.0,30.2496,30.2749,30.2496,30.2686,7596.0
2017-07-17 10:30:00,47.79,47.8,47.78,47.79,11712.0,30.2686,30.2749,30.2622,30.2686,11712.0
2017-07-17 11:00:00,47.79,47.79,47.78,47.78,5926.0,30.2686,30.2686,30.2622,30.2622,5926.0
2017-07-17 11:30:00,47.79,47.79,47.77,47.78,8260.0,30.2686,30.2686,30.2559,30.2622,8260.0
2017-07-17 12:00:00,47.77,47.79,47.77,47.79,86854.0,30.2559,30.2686,30.2559,30.2686,86854.0
2017-07-17 12:30:00,47.78,47.79,47.78,47.79,6453.0,30.2622,30.2686,30.2622,30.2686,6453.0
2017-07-17 13:00:00,47.78,47.8,47.78,47.79,23678.0,30.2622,30.2749,30.2622,30.2686,23678.0
2017-07-17 13:30:00,47.8,47.8,47.79,47.8,11852.0,30.2749,30.2749,30.2686,30.2749,11852.0
2017-07-17 14:00:00,47.79,47.8,47.77,47.78,10131.0,30.2686,30.2749,30.2559,30.2622,10131.0
2017-07-17 14:30:00,47.77,47.79,47.77,47.79,13017.0,30.2559,30.2686,30.2559,30.2686,13017.0
2017-07-17 15:00:00,47.79,47.8,47.78,47.8,10473.0,30.2686,30.2749,30.2622,30.2749,10473.0
2017-07-17 15:30:00,47.8,47.8,47.79,47.79,15995.0,30.2749,30.2749,30.2686,30.2686,15995.0
2017-07-18 09:30:00,47.8,47.82,47.78,47.8,26254.0,30.2749,30.2876,30.2622,30.2749,26254.0
2017-07-18 10:00:00,47.81,47.82,47.8,47.8,3077.0,30.2812,30.2876,30.2749,30.2749,3077.0
2017-07-18 10:30:00,47.8,47.82,47.79,47.8,44854.0,30.2749,30.2876,30.2686,30.2749,44854.0
2017-07-18 11:00:00,47.8,47.8,47.79,47.79,7014.0,30.2749,30.2749,30.2686,30.2686,7014.0
2017-07-18 11:30:00,47.8,47.8,47.76,47.8,114932.0,30.2749,30.2749,30.2496,30.2749,114932.0
2017-07-18 12:00:00,47.8,47.81,47.79,47.8,113592.0,30.2749,30.2812,30.2686,30.2749,113592.0
2017-07-18 12:30:00,47.8,47.8,47.79,47.79,5627.0,30.2749,30.2749,30.2686,30.2686,5627.0
2017-07-18 13:00:00,47.79,47.8,47.79,47.8,17416.0,30.2686,30.2749,30.2686,30.2749,17416.0
2017-07-18 13:30:00,47.79,47.8,47.79,47.8,13883.0,30.2686,30.2749,30.2686,30.2749,13883.0
2017-07-18 14:00:00,47.8,47.81,47.79,47.81,18853.0,30.2749,30.2812,30.2686,30.2812,18853.0
2017-07-18 14:30:00,47.81,47.81,47.8,47.81,36240.0,30.2812,30.2812,30.2749,30.2812,36240.0
2017-07-18 15:00:00,47.8,47.82,47.8,47.82,18495.0,30.2749,30.2876,30.2749,30.2876,18495.0
2017-07-18 15:30:00,47.82,47.83,47.81,47.82,68479.0,30.2876,30.2939,30.2812,30.2876,68479.0
2017-07-19 09:30:00,47.82,47.88,47.82,47.87,27641.0,30.2876,30.3256,30.2876,30.3192,27641.0
2017-07-19 10:00:00,47.88,47.88,47.87,47.87,14187.0,30.3256,30.3256,30.3192,30.3192,14187.0
2017-07-19 10:30:00,47.87,47.89,47.87,47.89,16688.0,30.3192,30.3319,30.3192,30.3319,16688.0
2017-07-19 11:00:00,47.89,47.89,47.88,47.89,13385.0,30.3319,30.3319,30.3256,30.3319,13385.0
2017-07-19 11:30:00,47.88,47.89,47.88,47.89,17207.0,30.3256,30.3319,30.3256,30.3319,17207.0
2017-07-19 12:00:00,47.89,47.9,47.88,47.9,88831.0,30.3319,30.3382,30.3256,30.3382,88831.0
2017-07-19 12:30:00,47.9,47.9,47.89,47.89,6920.0,30.3382,30.3382,30.3319,30.3319,6920.0
2017-07-19 13:00:00,47.9,47.9,47.89,47.9,14147.0,30.3382,30.3382,30.3319,30.3382,14147.0
2017-07-19 13:30:00,47.9,47.9,47.89,47.9,25818.0,30.3382,30.3382,30.3319,30.3382,25818.0
2017-07-19 14:00:00,47.89,47.91,47.89,47.91,14191.0,30.3319,30.3446,30.3319,30.3446,14191.0
2017-07-19 14:30:00,47.9,47.91,47.9,47.91,49059.0,30.3382,30.3446,30.3382,30.3446,49059.0
2017-07-19 15:00:00,47.91,47.91,47.9,47.91,14334.0,30.3446,30.3446,30.3382,30.3446,14334.0
2017-07-19 15:30:00,47.91,47.91,47.9,47.9,34318.0,30.3446,30.3446,30.3382,30.3382,34318.0
2017-07-20 09:30:00,47.92,47.94,47.88,47.92,8864.0,30.3509,30.3636,30.3256,30.3509,8864.0
2017-07-20 10:00:00,47.91,47.95,47.91,47.93,39488.0,30.3446,30.3699,30.3446,30.3572,39488.0
2017-07-20 10:30:00,47.93,47.94,47.9,47.92,160542.0,30.3572,30.3636,30.3382,30.3509,160542.0
2017-07-20 11:00:00,47.92,47.93,47.91,47.92,6638.0,30.3509,30.3572,30.3446,30.3509,6638.0
2017-07-20 11:30:00,47.91,47.92,47.9,47.91,10522.0,30.3446,30.3509,30.3382,30.3446,10522.0
2017-07-20 12:00:00,47.91,47.92,47.9,47.91,70491.0,30.3446,30.3509,30.3382,30.3446,70491.0
2017-07-20 12:30:00,47.91,47.91,47.9,47.91,5273.0,30.3446,30.3446,30.3382,30.3446,5273.0
2017-07-20 13:00:00,47.91,47.91,47.9,47.91,9540.0,30.3446,30.3446,30.3382,30.3446,9540.0
2017-07-20 13:30:00,47.91,47.91,47.9,47.91,42167.0,30.3446,30.3446,30.3382,30.3446,42167.0
2017-07-20 14:00:00,47.91,47.91,47.9,47.91,9512.0,30.3446,30.3446,30.3382,30.3446,9512.0
2017-07-20 14:30:00,47.91,47.92,47.9,47.91,166702.0,30.3446,30.3509,30.3382,30.3446,166702.0
2017-07-20 15:00:00,47.91,47.92,47.91,47.92,24263.0,30.3446,30.3509,30.3446,30.3509,24263.0
2017-07-20 15:30:00,47.92,47.92,47.91,47.92,29337.0,30.3509,30.3509,30.3446,30.3509,29337.0
2017-07-21 09:30:00,47.9,47.92,47.89,47.92,17965.0,30.3382,30.3509,30.3319,30.3509,17965.0
2017-07-21 10:00:00,47.91,47.91,47.89,47.9,72316.0,30.3446,30.3446,30.3319,30.3382,72316.0
2017-07-21 10:30:00,47.9,47.9,47.88,47.9,195056.0,30.3382,30.3382,30.3256,30.3382,195056.0
2017-07-21 11:00:00,47.9,47.9,47.89,47.89,8688.0,30.3382,30.3382,30.3319,30.3319,8688.0
2017-07-21 11:30:00,47.9,47.9,47.89,47.9,4557.0,30.3382,30.3382,30.3319,30.3382,4557.0
2017-07-21 12:00:00,47.9,47.91,47.89,47.91,218828.0,30.3382,30.3446,30.3319,30.3446,218828.0
2017-07-21 12:30:00,47.91,47.91,47.9,47.91,106908.0,30.3446,30.3446,30.3382,30.3446,106908.0
2017-07-21 13:00:00,47.9,47.91,47.9,47.9,17416.0,30.3382,30.3446,30.3382,30.3382,17416.0
2017-07-21 13:30:00,47.91,47.91,47.9,47.91,15781.0,30.3446,30.3446,30.3382,30.3446,15781.0
2017-07-21 14:00:00,47.91,47.91,47.89,47.9,17431.0,30.3446,30.3446,30.3319,30.3382,17431.0
2017-07-21 14:30:00,47.9,47.9,47.89,47.9,6996.0,30.3382,30.3382,30.3319,30.3382,6996.0
2017-07-21 15:00:00,47.9,47.9,47.89,47.9,16237.0,30.3382,30.3382,30.3319,30.3382,16237.0
2017-07-21 15:30:00,47.9,47.9,47.89,47.9,20901.0,30.3382,30.3382,30.3319,30.3382,20901.0
2017-07-24 09:30:00,47.91,47.91,47.88,47.89,23865.0,30.3446,30.3446,30.3256,30.3319,23865.0
2017-07-24 10:00:00,47.89,47.89,47.88,47.89,2575.0,30.3319,30.3319,30.3256,30.3319,2575.0
2017-07-24 10:30:00,47.88,47.89,47.88,47.88,11139.0,30.3256,30.3319,30.3256,30.3256,11139.0
2017-07-24 11:00:00,47.89,47.89,47.87,47.88,23938.0,30.3319,30.3319,30.3192,30.3256,23938.0
2017-07-24 11:30:00,47.88,47.88,47.87,47.88,5953.0,30.3256,30.3256,30.3192,30.3256,5953.0
2017-07-24 12:00:00,47.88,47.9,47.87,47.88,74468.0,30.3256,30.3382,30.3192,30.3256,74468.0
2017-07-24 12:30:00,47.88,47.89,47.88,47.88,14147.0,30.3256,30.3319,30.3256,30.3256,14147.0
2017-07-24 13:00:00,47.88,47.89,47.88,47.88,12888.0,30.3256,30.3319,30.3256,30.3256,12888.0
2017-07-24 13:30:00,47.89,47.89,47.88,47.88,6032.0,30.3319,30.3319,30.3256,30.3256,6032.0
2017-07-24 14:00:00,47.89,47.89,47.88,47.89,16911.0,30.3319,30.3319,30.3256,30.3319,16911.0
2017-07-24 14:30:00,47.89,47.89,47.88,47.89,17515.0,30.3319,30.3319,30.3256,30.3319,17515.0
2017-07-24 15:00:00,47.89,47.9,47.88,47.9,147310.0,30.3319,30.3382,30.3256,30.3382,147310.0
2017-07-24 15:30:00,47.9,47.9,47.89,47.9,18797.0,30.3382,30.3382,30.3319,30.3382,18797.0
2017-07-25 09:30:00,47.96,47.98,47.94,47.98,6337.0,30.3762,30.3889,30.3636,30.3889,6337.0
2017-07-25 10:00:00,47.96,47.98,47.93,47.96,12671.0,30.3762,30.3889,30.3572,30.3762,12671.0
2017-07-25 10:30:00,47.96,47.96,47.93,47.93,5553.0,30.3762,30.3762,30.3572,30.3572,5553.0
2017-07-25 11:00:00,47.94,47.96,47.94,47.95,10067.0,30.3636,30.3762,30.3636,30.3699,10067.0
2017-07-25 11:30:00,47.96,47.96,47.95,47.95,15773.0,30.3762,30.3762,30.3699,30.3699,15773.0
2017-07-25 12:00:00,47.96,47.96,47.95,47.96,18580.0,30.3762,30.3762,30.3699,30.3762,18580.0
2017-07-25 12:30:00,47.96,47.96,47.95,47.96,98599.0,30.3762,30.3762,30.3699,30.3762,98599.0
2017-07-25 13:00:00,47.96,47.96,47.95,47.95,8518.0,30.3762,30.3762,30.3699,30.3699,8518.0
2017-07-25 13:30:00,47.96,47.96,47.95,47.96,2849.0,30.3762,30.3762,30.3699,30.3762,2849.0
2017-07-25 14:00:00,47.96,47.96,47.95,47.96,14308.0,30.3762,30.3762,30.3699,30.3762,14308.0
2017-07-25 14:30:00,47.96,47.96,47.95,47.95,48893.0,30.3762,30.3762,30.3699,30.3699,48893.0
2017-07-25 15:00:00,47.96,47.96,47.94,47.95,12511.0,30.3762,30.3762,30.3636,30.3699,12511.0
2017-07-25 15:30:00,47.95,47.95,47.94,47.94,16624.0,30.3699,30.3699,30.3636,30.3636,16624.0
2017-07-26 09:30:00,47.97,47.97,47.93,47.96,12729.0,30.3826,30.3826,30.3572,30.3762,12729.0
2017-07-26 10:00:00,47.96,47.97,47.95,47.96,10256.0,30.3762,30.3826,30.3699,30.3762,10256.0
2017-07-26 10:30:00,47.97,47.97,47.96,47.97,16380.0,30.3826,30.3826,30.3762,30.3826,16380.0
2017-07-26 11:00:00,47.97,47.97,47.96,47.97,5881.0,30.3826,30.3826,30.3762,30.3826,5881.0
2017-07-26 11:30:00,47.97,47.98,47.96,47.98,120773.0,30.3826,30.3889,30.3762,30.3889,120773.0
2017-07-26 12:00:00,47.98,47.98,47.97,47.98,10781.0,30.3889,30.3889,30.3826,30.3889,10781.0
2017-07-26 12:30:00,47.97,47.98,47.97,47.97,8772.0,30.3826,30.3889,30.3826,30.3826,8772.0
2017-07-26 13:00:00,47.98,47.98,47.97,47.97,9611.0,30.3889,30.3889,30.3826,30.3826,9611.0
2017-07-26 13:30:00,47.97,47.98,47.96,47.98,10949.0,30.3826,30.3889,30.3762,30.3889,10949.0
2017-07-26 14:00:00,47.97,47.99,47.97,47.99,20010.0,30.3826,30.3952,30.3826,30.3952,20010.0
2017-07-26 14:30:00,47.99,48.0,47.98,47.99,43998.0,30.3952,30.4016,30.3889,30.3952,43998.0
2017-07-26 15:00:00,48.0,48.0,47.99,47.99,14771.0,30.4016,30.4016,30.3952,30.3952,14771.0
2017-07-26 15:30:00,47.99,48.0,47.98,47.98,20746.0,30.3952,30.4016,30.3889,30.3889,20746.0
2017-07-27 09:30:00,47.94,48.03,47.94,48.01,25842.0,30.3636,30.4206,30.3636,30.4079,25842.0
2017-07-27 10:00:00,47.99,48.01,47.98,47.99,3720.0,30.3952,30.4079,30.3889,30.3952,3720.0
2017-07-27 10:30:00,48.0,48.0,47.98,47.99,13320.0,30.4016,30.4016,30.3889,30.3952,13320.0
2017-07-27 11:00:00,47.99,47.99,47.98,47.99,10896.0,30.3952,30.3952,30.3889,30.3952,10896.0
2017-07-27 11:30:00,47.99,47.99,47.97,47.97,5805.0,30.3952,30.3952,30.3826,30.3826,5805.0
2017-07-27 12:00:00,47.98,47.98,47.97,47.98,1815.0,30.3889,30.3889,30.3826,30.3889,1815.0
2017-07-27 12:30:00,47.98,47.98,47.94,47.94,149561.0,30.3889,30.3889,30.3636,30.3636,149561.0
2017-07-27 13:00:00,47.95,47.95,47.9,47.9,18047.0,30.3699,30.3699,30.3382,30.3382,18047.0
2017-07-27 13:30:00,47.91,47.94,47.9,47.93,23882.0,30.3446,30.3636,30.3382,30.3572,23882.0
2017-07-27 14:00:00,47.93,47.94,47.92,47.93,17369.0,30.3572,30.3636,30.3509,30.3572,17369.0
2017-07-27 14:30:00,47.94,47.94,47.91,47.92,27386.0,30.3636,30.3636,30.3446,30.3509,27386.0
2017-07-27 15:00:00,47.92,47.93,47.92,47.93,7027.0,30.3509,30.3572,30.3509,30.3572,7027.0
2017-07-27 15:30:00,47.93,47.95,47.92,47.95,36458.0,30.3572,30.3699,30.3509,30.3699,36458.0
2017-07-28 09:30:00,47.95,47.97,47.92,47.94,14768.0,30.3699,30.3826,30.3509,30.3636,14768.0
2017-07-28 10:00:00,47.93,47.96,47.91,47.93,9174.0,30.3572,30.3762,30.3446,30.3572,9174.0
2017-07-28 10:30:00,47.94,47.95,47.92,47.94,17755.0,30.3636,30.3699,30.3509,30.3636,17755.0
2017-07-28 11:00:00,47.94,47.95,47.93,47.95,7215.0,30.3636,30.3699,30.3572,30.3699,7215.0
2017-07-28 11:30:00,47.94,47.95,47.94,47.94,6030.0,30.3636,30.3699,30.3636,30.3636,6030.0
2017-07-28 12:00:00,47.95,47.95,47.94,47.94,78832.0,30.3699,30.3699,30.3636,30.3636,78832.0
2017-07-28 12:30:00,47.94,47.95,47.94,47.94,2869.0,30.3636,30.3699,30.3636,30.3636,2869.0
2017-07-28 13:00:00,47.94,47.95,47.94,47.94,2827.0,30.3636,30.3699,30.3636,30.3636,2827.0
2017-07-28 13:30:00,47.95,47.95,47.94,47.95,9330.0,30.3699,30.3699,30.3636,30.3699,9330.0
2017-07-28 14:00:00,47.95,47.95,47.94,47.95,20008.0,30.3699,30.3699,30.3636,30.3699,20008.0
2017-07-28 14:30:00,47.95,47.95,47.94,47.95,41920.0,30.3699,30.3699,30.3636,30.3699,41920.0
2017-07-28 15:00:00,47.95,47.96,47.95,47.95,16467.0,30.3699,30.3762,30.3699,30.3699,16467.0
2017-07-28 15:30:00,47.96,47.96,47.94,47.94,16023.0,30.3762,30.3762,30.3636,30.3636,16023.0
2017-07-31 09:30:00,47.98,48.0,47.93,47.97,14527.0,30.3889,30.4016,30.3572,30.3826,14527.0
2017-07-31 10:00:00,47.96,47.97,47.94,47.94,5108.0,30.3762,30.3826,30.3636,30.3636,5108.0
2017-07-31 10:30:00,47.94,47.96,47.94,47.95,18612.0,30.3636,30.3762,30.3636,30.3699,18612.0
2017-07-31 11:00:00,47.95,47.95,47.93,47.93,3402.0,30.3699,30.3699,30.3572,30.3572,3402.0
2017-07-31 11:30:00,47.94,47.95,47.93,47.94,17653.0,30.3636,30.3699,30.3572,30.3636,17653.0
2017-07-31 12:00:00,47.94,47.95,47.93,47.94,6674.0,30.3636,30.3699,30.3572,30.3636,6674.0
2017-07-31 12:30:00,47.95,47.95,47.93,47.95,90353.0,30.3699,30.3699,30.3572,30.3699,90353.0
2017-07-31 13:00:00,47.94,47.95,47.93,47.94,13110.0,30.3636,30.3699,30.3572,30.3636,13110.0
2017-07-31 13:30:00,47.95,47.96,47.94,47.94,22855.0,30.3699,30.3762,30.3636,30.3636,22855.0
2017-07-31 14:00:00,47.95,47.96,47.94,47.94,10205.0,30.3699,30.3762,30.3636,30.3636,10205.0
2017-07-31 14:30:00,47.95,47.97,47.94,47.97,15643.0,30.3699,30.3826,30.3636,30.3826,15643.0
2017-07-31 15:00:00,47.96,47.98,47.96,47.96,5470.0,30.3762,30.3889,30.3762,30.3762,5470.0
2017-07-31 15:30:00,47.98,47.98,47.95,47.97,33909.0,30.3889,30.3889,30.3699,30.3826,33909.0
2017-08-01 09:30:00,47.85,47.85,47.76,47.78,45059.0,30.4438,30.4438,30.3865,30.3992,45059.0
2017-08-01 10:00:00,47.78,47.79,47.77,47.78,4425.0,30.3992,30.4056,30.3929,30.3992,4425.0
2017-08-01 10:30:00,47.78,47.81,47.77,47.8,39250.0,30.3992,30.4183,30.3929,30.412,39250.0
2017-08-01 11:00:00,47.8,47.81,47.77,47.79,106445.0,30.412,30.4183,30.3929,30.4056,106445.0
2017-08-01 11:30:00,47.78,47.8,47.75,47.77,16755.0,30.3992,30.412,30.3801,30.3929,16755.0
2017-08-01 12:00:00,47.78,47.78,47.77,47.78,13042.0,30.3992,30.3992,30.3929,30.3992,13042.0
2017-08-01 12:30:00,47.77,47.78,47.77,47.77,124239.0,30.3929,30.3992,30.3929,30.3929,124239.0
2017-08-01 13:00:00,47.78,47.79,47.77,47.79,9843.0,30.3992,30.4056,30.3929,30.4056,9843.0
2017-08-01 13:30:00,47.79,47.79,47.78,47.79,14068.0,30.4056,30.4056,30.3992,30.4056,14068.0
2017-08-01 14:00:00,47.79,47.79,47.78,47.78,14823.0,30.4056,30.4056,30.3992,30.3992,14823.0
2017-08-01 14:30:00,47.79,47.79,47.78,47.79,4391.0,30.4056,30.4056,30.3992,30.4056,4391.0
2017-08-01 15:00:00,47.79,47.79,47.78,47.79,10291.0,30.4056,30.4056,30.3992,30.4056,10291.0
2017-08-01 15:30:00,47.79,47.79,47.78,47.79,22673.0,30.4056,30.4056,30.3992,30.4056,22673.0
2017-08-02 09:30:00,47.8,47.82,47.8,47.8,13793.0,30.412,30.4247,30.412,30.412,13793.0
2017-08-02 10:00:00,47.8,47.81,47.79,47.79,17865.0,30.412,30.4183,30.4056,30.4056,17865.0
2017-08-02 10:30:00,47.79,47.8,47.78,47.79,7942.0,30.4056,30.412,30.3992,30.4056,7942.0
2017-08-02 11:00:00,47.79,47.79,47.78,47.79,12210.0,30.4056,30.4056,30.3992,30.4056,12210.0
2017-08-02 11:30:00,47.79,47.79,47.78,47.79,9638.0,30.4056,30.4056,30.3992,30.4056,9638.0
2017-08-02 12:00:00,47.79,47.79,47.78,47.79,14485.0,30.4056,30.4056,30.3992,30.4056,14485.0
2017-08-02 12:30:00,47.79,47.79,47.78,47.78,101422.0,30.4056,30.4056,30.3992,30.3992,101422.0
2017-08-02 13:00:00,47.78,47.79,47.78,47.79,13846.0,30.3992,30.4056,30.3992,30.4056,13846.0
2017-08-02 13:30:00,47.78,47.8,47.78,47.79,89264.0,30.3992,30.412,30.3992,30.4056,89264.0
2017-08-02 14:00:00,47.79,47.8,47.79,47.8,62118.0,30.4056,30.412,30.4056,30.412,62118.0
2017-08-02 14:30:00,47.8,47.81,47.79,47.81,40812.0,30.412,30.4183,30.4056,30.4183,40812.0
2017-08-02 15:00:00,47.8,47.81,47.8,47.8,13434.0,30.412,30.4183,30.412,30.412,13434.0
2017-08-02 15:30:00,47.8,47.81,47.8,47.8,29524.0,30.412,30.4183,30.412,30.412,29524.0
2017-08-03 09:30:00,47.8,47.81,47.78,47.78,16408.0,30.412,30.4183,30.3992,30.3992,16408.0
2017-08-03 10:00:00,47.79,47.79,47.77,47.77,6998.0,30.4056,30.4056,30.3929,30.3929,6998.0
2017-08-03 10:30:00,47.78,47.79,47.77,47.78,15135.0,30.3992,30.4056,30.3929,30.3992,15135.0
2017-08-03 11:00:00,47.77,47.78,47.77,47.78,5462.0,30.3929,30.3992,30.3929,30.3992,5462.0
2017-08-03 11:30:00,47.77,47.77,47.75,47.76,8952.0,30.3929,30.3929,30.3801,30.3865,8952.0
2017-08-03 12:00:00,47.76,47.76,47.75,47.75,7306.0,30.3865,30.3865,30.3801,30.3801,7306.0
2017-08-03 12:30:00,47.76,47.76,47.74,47.74,83505.0,30.3865,30.3865,30.3738,30.3738,83505.0
2017-08-03 13:00:00,47.75,47.75,47.74,47.74,24428.0,30.3801,30.3801,30.3738,30.3738,24428.0
2017-08-03 13:30:00,47.75,47.76,47.74,47.75,19203.0,30.3801,30.3865,30.3738,30.3801,19203.0
2017-08-03 14:00:00,47.75,47.75,47.74,47.75,7248.0,30.3801,30.3801,30.3738,30.3801,7248.0
2017-08-03 14:30:00,47.75,47.75,47.73,47.74,15706.0,30.3801,30.3801,30.3674,30.3738,15706.0
2017-08-03 15:00:00,47.74,47.74,47.73,47.74,14766.0,30.3738,30.3738,30.3674,30.3738,14766.0
2017-08-03 15:30:00,47.73,47.74,47.71,47.72,77059.0,30.3674,30.3738,30.3547,30.3611,77059.0
2017-08-04 09:30:00,47.76,47.76,47.71,47.75,11201.0,30.3865,30.3865,30.3547,30.3801,11201.0
2017-08-04 10:00:00,47.75,47.75,47.71,47.72,19102.0,30.3801,30.3801,30.3547,30.3611,19102.0
2017-08-04 10:30:00,47.74,47.75,47.73,47.74,11121.0,30.3738,30.3801,30.3674,30.3738,11121.0
2017-08-04 11:00:00,47.74,47.75,47.74,47.75,4085.0,30.3738,30.3801,30.3738,30.3801,4085.0
2017-08-04 11:30:00,47.75,47.75,47.74,47.74,9044.0,30.3801,30.3801,30.3738,30.3738,9044.0
2017-08-04 12:00:00,47.75,47.75,47.73,47.74,99993.0,30.3801,30.3801,30.3674,30.3738,99993.0
2017-08-04 12:30:00,47.74,47.75,47.73,47.74,11005.0,30.3738,30.3801,30.3674,30.3738,11005.0
2017-08-04 13:00:00,47.74,47.75,47.73,47.75,12565.0,30.3738,30.3801,30.3674,30.3801,12565.0
2017-08-04 13:30:00,47.74,47.75,47.73,47.73,63754.0,30.3738,30.3801,30.3674,30.3674,63754.0
2017-08-04 14:00:00,47.74,47.75,47.72,47.73,32105.0,30.3738,30.3801,30.3611,30.3674,32105.0
2017-08-04 14:30:00,47.73,47.74,47.72,47.73,48030.0,30.3674,30.3738,30.3611,30.3674,48030.0
2017-08-04 15:00:00,47.73,47.74,47.72,47.73,46939.0,30.3674,30.3738,30.3611,30.3674,46939.0
2017-08-04 15:30:00,47.73,47.73,47.72,47.73,20972.0,30.3674,30.3674,30.3611,30.3674,20972.0
2017-08-07 09:30:00,47.77,47.77,47.71,47.71,45814.0,30.3929,30.3929,30.3547,30.3547,45814.0
2017-08-07 10:00:00,47.73,47.73,47.72,47.73,14913.0,30.3674,30.3674,30.3611,30.3674,14913.0
2017-08-07 10:30:00,47.72,47.73,47.7,47.72,26886.0,30.3611,30.3674,30.3483,30.3611,26886.0
2017-08-07 11:00:00,47.72,47.72,47.71,47.71,49764.0,30.3611,30.3611,30.3547,30.3547,49764.0
2017-08-07 11:30:00,47.71,47.72,47.71,47.71,10538.0,30.3547,30.3611,30.3547,30.3547,10538.0
2017-08-07 12:00:00,47.71,47.72,47.71,47.71,7286.0,30.3547,30.3611,30.3547,30.3547,7286.0
2017-08-07 12:30:00,47.71,47.72,47.71,47.71,30054.0,30.3547,30.3611,30.3547,30.3547,30054.0
2017-08-07 13:00:00,47.72,47.72,47.71,47.72,188805.0,30.3611,30.3611,30.3547,30.3611,188805.0
2017-08-07 13:30:00,47.72,47.72,47.71,47.72,28110.0,30.3611,30.3611,30.3547,30.3611,28110.0
2017-08-07 14:00:00,47.72,47.72,47.71,47.71,9051.0,30.3611,30.3611,30.3547,30.3547,9051.0
2017-08-07 14:30:00,47.72,47.72,47.71,47.72,41446.0,30.3611,30.3611,30.3547,30.3611,41446.0
2017-08-07 15:00:00,47.71,47.72,47.71,47.72,19096.0,30.3547,30.3611,30.3547,30.3611,19096.0
2017-08-07 15:30:00,47.71,47.72,47.7,47.71,129550.0,30.3547,30.3611,30.3483,30.3547,129550.0
2017-08-08 09:30:00,47.73,47.73,47.69,47.71,21260.0,30.3674,30.3674,30.342,30.3547,21260.0
2017-08-08 10:00:00,47.7,47.72,47.69,47.71,11290.0,30.3483,30.3611,30.342,30.3547,11290.0
2017-08-08 10:30:00,47.71,47.72,47.7,47.72,48401.0,30.3547,30.3611,30.3483,30.3611,48401.0
2017-08-08 11:00:00,47.72,47.74,47.71,47.73,97730.0,30.3611,30.3738,30.3547,30.3674,97730.0
2017-08-08 11:30:00,47.73,47.75,47.72,47.74,132061.0,30.3674,30.3801,30.3611,30.3738,132061.0
2017-08-08 12:00:00,47.74,47.74,47.71,47.72,118943.0,30.3738,30.3738,30.3547,30.3611,118943.0
2017-08-08 12:30:00,47.72,47.72,47.7,47.7,13652.0,30.3611,30.3611,30.3483,30.3483,13652.0
2017-08-08 13:00:00,47.71,47.72,47.7,47.71,18029.0,30.3547,30.3611,30.3483,30.3547,18029.0
2017-08-08 13:30:00,47.71,47.71,47.7,47.7,9558.0,30.3547,30.3547,30.3483,30.3483,9558.0
2017-08-08 14:00:00,47.71,47.71,47.69,47.69,14975.0,30.3547,30.3547,30.342,30.342,14975.0
2017-08-08 14:30:00,47.69,47.69,47.67,47.67,12687.0,30.342,30.342,30.3292,30.3292,12687.0
2017-08-08 15:00:00,47.67,47.67,47.63,47.64,30206.0,30.3292,30.3292,30.3038,30.3102,30206.0
2017-08-08 15:30:00,47.64,47.64,47.58,47.61,56631.0,30.3102,30.3102,30.272,30.2911,56631.0
2017-08-09 09:30:00,47.57,47.57,47.54,47.55,26711.0,30.2656,30.2656,30.2465,30.2529,26711.0
2017-08-09 10:00:00,47.54,47.56,47.54,47.54,8620.0,30.2465,30.2593,30.2465,30.2465,8620.0
2017-08-09 10:30:00,47.54,47.58,47.53,47.54,8929.0,30.2465,30.272,30.2402,30.2465,8929.0
2017-08-09 11:00:00,47.53,47.54,47.53,47.54,10213.0,30.2402,30.2465,30.2402,30.2465,10213.0
2017-08-09 11:30:00,47.54,47.55,47.53,47.54,15727.0,30.2465,30.2529,30.2402,30.2465,15727.0
2017-08-09 12:00:00,47.55,47.55,47.53,47.55,11041.0,30.2529,30.2529,30.2402,30.2529,11041.0
2017-08-09 12:30:00,47.55,47.56,47.54,47.55,122088.0,30.2529,30.2593,30.2465,30.2529,122088.0
2017-08-09 13:00:00,47.55,47.55,47.54,47.55,12041.0,30.2529,30.2529,30.2465,30.2529,12041.0
2017-08-09 13:30:00,47.54,47.55,47.53,47.54,6876.0,30.2465,30.2529,30.2402,30.2465,6876.0
2017-08-09 14:00:00,47.54,47.55,47.52,47.54,14236.0,30.2465,30.2529,30.2338,30.2465,14236.0
2017-08-09 14:30:00,47.53,47.55,47.52,47.52,5575.0,30.2402,30.2529,30.2338,30.2338,5575.0
2017-08-09 15:00:00,47.52,47.53,47.51,47.52,8095.0,30.2338,30.2402,30.2274,30.2338,8095.0
2017-08-09 15:30:00,47.52,47.52,47.48,47.49,41881.0,30.2338,30.2338,30.2084,30.2147,41881.0
2017-08-10 09:30:00,47.54,47.54,47.39,47.42,223902.0,30.2465,30.2465,30.1511,30.1702,223902.0
2017-08-10 10:00:00,47.43,47.43,47.37,47.37,20763.0,30.1765,30.1765,30.1384,30.1384,20763.0
2017-08-10 10:30:00,47.38,47.4,47.37,47.38,35663.0,30.1447,30.1575,30.1384,30.1447,35663.0
2017-08-10 11:00:00,47.37,47.38,47.36,47.36,26124.0,30.1384,30.1447,30.132,30.132,26124.0
2017-08-10 11:30:00,47.36,47.38,47.36,47.37,15338.0,30.132,30.1447,30.132,30.1384,15338.0
2017-08-10 12:00:00,47.36,47.37,47.35,47.35,114635.0,30.132,30.1384,30.1257,30.1257,114635.0
2017-08-10 12:30:00,47.36,47.36,47.34,47.36,9843.0,30.132,30.132,30.1193,30.132,9843.0
2017-08-10 13:00:00,47.36,47.38,47.35,47.36,12048.0,30.132,30.1447,30.1257,30.132,12048.0
2017-08-10 13:30:00,47.36,47.36,47.33,47.34,26353.0,30.132,30.132,30.1129,30.1193,26353.0
2017-08-10 14:00:00,47.34,47.35,47.32,47.35,107466.0,30.1193,30.1257,30.1066,30.1257,107466.0
2017-08-10 14:30:00,47.34,47.35,47.33,47.34,13469.0,30.1193,30.1257,30.1129,30.1193,13469.0
2017-08-10 15:00:00,47.33,47.34,47.3,47.3,24802.0,30.1129,30.1193,30.0938,30.0938,24802.0
2017-08-10 15:30:00,47.31,47.31,47.24,47.25,41443.0,30.1002,30.1002,30.0557,30.062,41443.0
2017-08-11 09:30:00,47.36,47.36,47.3,47.36,51244.0,30.132,30.132,30.0938,30.132,51244.0
2017-08-11 10:00:00,47.35,47.39,47.35,47.36,9223.0,30.1257,30.1511,30.1257,30.132,9223.0
2017-08-11 10:30:00,47.36,47.38,47.35,47.37,7505.0,30.132,30.1447,30.1257,30.1384,7505.0
2017-08-11 11:00:00,47.36,47.37,47.33,47.33,43674.0,30.132,30.1384,30.1129,30.1129,43674.0
2017-08-11 11:30:00,47.33,47.36,47.32,47.33,14649.0,30.1129,30.132,30.1066,30.1129,14649.0
2017-08-11 12:00:00,47.34,47.37,47.33,47.36,11661.0,30.1193,30.1384,30.1129,30.132,11661.0
2017-08-11 12:30:00,47.35,47.36,47.34,47.35,4962.0,30.1257,30.132,30.1193,30.1257,4962.0
2017-08-11 13:00:00,47.36,47.37,47.36,47.36,96862.0,30.132,30.1384,30.132,30.132,96862.0
2017-08-11 13:30:00,47.36,47.37,47.36,47.37,7218.0,30.132,30.1384,30.132,30.1384,7218.0
2017-08-11 14:00:00,47.36,47.37,47.36,47.36,5825.0,30.132,30.1384,30.132,30.132,5825.0
2017-08-11 14:30:00,47.37,47.37,47.33,47.34,6289.0,30.1384,30.1384,30.1129,30.1193,6289.0
2017-08-11 15:00:00,47.34,47.35,47.33,47.34,10441.0,30.1193,30.1257,30.1129,30.1193,10441.0
2017-08-11 15:30:00,47.34,47.35,47.32,47.35,24858.0,30.1193,30.1257,30.1066,30.1257,24858.0
2017-08-14 09:30:00,47.49,47.52,47.47,47.51,31141.0,30.2147,30.2338,30.202,30.2274,31141.0
2017-08-14 10:00:00,47.51,47.53,47.5,47.52,17883.0,30.2274,30.2402,30.2211,30.2338,17883.0
2017-08-14 10:30:00,47.5,47.54,47.5,47.53,25315.0,30.2211,30.2465,30.2211,30.2402,25315.0
2017-08-14 11:00:00,47.52,47.54,47.52,47.52,14778.0,30.2338,30.2465,30.2338,30.2338,14778.0
2017-08-14 11:30:00,47.52,47.53,47.47,47.48,16679.0,30.2338,30.2402,30.202,30.2084,16679.0
2017-08-14 12:00:00,47.48,47.52,47.48,47.51,103871.0,30.2084,30.2338,30.2084,30.2274,103871.0
2017-08-14 12:30:00,47.51,47.51,47.47,47.5,19598.0,30.2274,30.2274,30.202,30.2211,19598.0
2017-08-14 13:00:00,47.49,47.51,47.49,47.5,11451.0,30.2147,30.2274,30.2147,30.2211,11451.0
2017-08-14 13:30:00,47.5,47.51,47.49,47.5,33258.0,30.2211,30.2274,30.2147,30.2211,33258.0
2017-08-14 14:00:00,47.51,47.51,47.49,47.5,14531.0,30.2274,30.2274,30.2147,30.2211,14531.0
2017-08-14 14:30:00,47.5,47.51,47.47,47.48,17961.0,30.2211,30.2274,30.202,30.2084,17961.0
2017-08-14 15:00:00,47.48,47.49,47.47,47.49,19358.0,30.2084,30.2147,30.202,30.2147,19358.0
2017-08-14 15:30:00,47.48,47.5,47.48,47.5,28755.0,30.2084,30.2211,30.2084,30.2211,28755.0
2017-08-15 09:30:00,47.5,47.54,47.38,47.5,48776.0,30.2211,30.2465,30.1447,30.2211,48776.0
2017-08-15 10:00:00,47.5,47.51,47.47,47.49,22403.0,30.2211,30.2274,30.202,30.2147,22403.0
2017-08-15 10:30:00,47.49,47.5,47.47,47.5,15821.0,30.2147,30.2211,30.202,30.2211,15821.0
2017-08-15 11:00:00,47.49,47.49,47.48,47.49,13275.0,30.2147,30.2147,30.2084,30.2147,13275.0
2017-08-15 11:30:00,47.48,47.49,47.48,47.48,125547.0,30.2084,30.2147,30.2084,30.2084,125547.0
2017-08-15 12:00:00,47.48,47.49,47.48,47.48,25905.0,30.2084,30.2147,30.2084,30.2084,25905.0
2017-08-15 12:30:00,47.48,47.5,47.48,47.49,103667.0,30.2084,30.2211,30.2084,30.2147,103667.0
2017-08-15 13:00:00,47.5,47.5,47.49,47.5,15510.0,30.2211,30.2211,30.2147,30.2211,15510.0
2017-08-15 13:30:00,47.5,47.5,47.49,47.5,32534.0,30.2211,30.2211,30.2147,30.2211,32534.0
2017-08-15 14:00:00,47.49,47.5,47.47,47.5,27498.0,30.2147,30.2211,30.202,30.2211,27498.0
2017-08-15 14:30:00,47.5,47.5,47.49,47.49,26347.0,30.2211,30.2211,30.2147,30.2147,26347.0
2017-08-15 15:00:00,47.49,47.5,47.49,47.5,55952.0,30.2147,30.2211,30.2147,30.2211,55952.0
2017-08-15 15:30:00,47.49,47.52,47.49,47.52,28069.0,30.2147,30.2338,30.2147,30.2338,28069.0
2017-08-16 09:30:00,47.54,47.61,47.51,47.52,16301.0,30.2465,30.2911,30.2274,30.2338,16301.0
2017-08-16 10:00:00,47.53,47.55,47.52,47.55,11321.0,30.2402,30.2529,30.2338,30.2529,11321.0
2017-08-16 10:30:00,47.55,47.57,47.54,47.55,8622.0,30.2529,30.2656,30.2465,30.2529,8622.0
2017-08-16 11:00:00,47.56,47.57,47.54,47.55,11074.0,30.2593,30.2656,30.2465,30.2529,11074.0
2017-08-16 11:30:00,47.54,47.57,47.54,47.57,14230.0,30.2465,30.2656,30.2465,30.2656,14230.0
2017-08-16 12:00:00,47.57,47.57,47.54,47.57,89237.0,30.2656,30.2656,30.2465,30.2656,89237.0
2017-08-16 12:30:00,47.56,47.57,47.55,47.55,15673.0,30.2593,30.2656,30.2529,30.2529,15673.0
2017-08-16 13:00:00,47.57,47.57,47.55,47.55,10823.0,30.2656,30.2656,30.2529,30.2529,10823.0
2017-08-16 13:30:00,47.56,47.57,47.54,47.56,72788.0,30.2593,30.2656,30.2465,30.2593,72788.0
2017-08-16 14:00:00,47.57,47.58,47.51,47.52,9563.0,30.2656,30.272,30.2274,30.2338,9563.0
2017-08-16 14:30:00,47.54,47.55,47.53,47.55,9814.0,30.2465,30.2529,30.2402,30.2529,9814.0
2017-08-16 15:00:00,47.55,47.55,47.53,47.53,13193.0,30.2529,30.2529,30.2402,30.2402,13193.0
2017-08-16 15:30:00,47.55,47.55,47.53,47.53,27905.0,30.2529,30.2529,30.2402,30.2402,27905.0
2017-08-17 09:30:00,47.54,47.54,47.51,47.52,22022.0,30.2465,30.2465,30.2274,30.2338,22022.0
2017-08-17 10:00:00,47.52,47.52,47.48,47.48,18875.0,30.2338,30.2338,30.2084,30.2084,18875.0
2017-08-17 10:30:00,47.48,47.51,47.48,47.49,18154.0,30.2084,30.2274,30.2084,30.2147,18154.0
2017-08-17 11:00:00,47.49,47.51,47.48,47.51,18217.0,30.2147,30.2274,30.2084,30.2274,18217.0
2017-08-17 11:30:00,47.51,47.51,47.48,47.48,14318.0,30.2274,30.2274,30.2084,30.2084,14318.0
2017-08-17 12:00:00,47.49,47.5,47.47,47.48,16396.0,30.2147,30.2211,30.202,30.2084,16396.0
2017-08-17 12:30:00,47.48,47.48,47.44,47.45,98243.0,30.2084,30.2084,30.1829,30.1893,98243.0
2017-08-17 13:00:00,47.45,47.45,47.44,47.45,35005.0,30.1893,30.1893,30.1829,30.1893,35005.0
2017-08-17 13:30:00,47.44,47.46,47.44,47.46,13946.0,30.1829,30.1956,30.1829,30.1956,13946.0
2017-08-17 14:00:00,47.46,47.46,47.42,47.43,66338.0,30.1956,30.1956,30.1702,30.1765,66338.0
2017-08-17 14:30:00,47.43,47.43,47.42,47.43,29337.0,30.1765,30.1765,30.1702,30.1765,29337.0
2017-08-17 15:00:00,47.42,47.43,47.38,47.38,90408.0,30.1702,30.1765,30.1447,30.1447,90408.0
2017-08-17 15:30:00,47.38,47.39,47.33,47.36,44417.0,30.1447,30.1511,30.1129,30.132,44417.0
2017-08-18 09:30:00,47.41,47.41,47.35,47.35,59756.0,30.1638,30.1638,30.1257,30.1257,59756.0
2017-08-18 10:00:00,47.36,47.36,47.34,47.35,39487.0,30.132,30.132,30.1193,30.1257,39487.0
2017-08-18 10:30:00,47.35,47.36,47.35,47.35,18217.0,30.1257,30.132,30.1257,30.1257,18217.0
2017-08-18 11:00:00,47.36,47.37,47.34,47.36,33037.0,30.132,30.1384,30.1193,30.132,33037.0
2017-08-18 11:30:00,47.36,47.43,47.36,47.43,19758.0,30.132,30.1765,30.132,30.1765,19758.0
2017-08-18 12:00:00,47.42,47.45,47.42,47.44,11795.0,30.1702,30.1893,30.1702,30.1829,11795.0
2017-08-18 12:30:00,47.44,47.48,47.4,47.48,33569.0,30.1829,30.2084,30.1575,30.2084,33569.0
2017-08-18 13:00:00,47.48,47.49,47.46,47.46,120735.0,30.2084,30.2147,30.1956,30.1956,120735.0
2017-08-18 13:30:00,47.47,47.47,47.43,47.45,7917.0,30.202,30.202,30.1765,30.1893,7917.0
2017-08-18 14:00:00,47.43,47.44,47.43,47.44,20154.0,30.1765,30.1829,30.1765,30.1829,20154.0
2017-08-18 14:30:00,47.43,47.44,47.43,47.43,20426.0,30.1765,30.1829,30.1765,30.1765,20426.0
2017-08-18 15:00:00,47.43,47.44,47.42,47.43,44379.0,30.1765,30.1829,30.1702,30.1765,44379.0
2017-08-18 15:30:00,47.43,47.44,47.41,47.41,47836.0,30.1765,30.1829,30.1638,30.1638,47836.0
2017-08-21 09:30:00,47.46,47.49,47.41,47.46,12060.0,30.1956,30.2147,30.1638,30.1956,12060.0
2017-08-21 10:00:00,47.47,47.48,47.45,47.46,15096.0,30.202,30.2084,30.1893,30.1956,15096.0
2017-08-21 10:30:00,47.46,47.49,47.45,47.47,15678.0,30.1956,30.2147,30.1893,30.202,15678.0
2017-08-21 11:00:00,47.48,47.48,47.46,47.48,8079.0,30.2084,30.2084,30.1956,30.2084,8079.0
2017-08-21 11:30:00,47.48,47.48,47.47,47.48,3107.0,30.2084,30.2084,30.202,30.2084,3107.0
2017-08-21 12:00:00,47.48,47.49,47.47,47.48,8992.0,30.2084,30.2147,30.202,30.2084,8992.0
2017-08-21 12:30:00,47.49,47.49,47.48,47.48,9968.0,30.2147,30.2147,30.2084,30.2084,9968.0
2017-08-21 13:00:00,47.49,47.5,47.48,47.49,95547.0,30.2147,30.2211,30.2084,30.2147,95547.0
2017-08-21 13:30:00,47.5,47.5,47.46,47.46,38444.0,30.2211,30.2211,30.1956,30.1956,38444.0
2017-08-21 14:00:00,47.47,47.47,47.46,47.46,22399.0,30.202,30.202,30.1956,30.1956,22399.0
2017-08-21 14:30:00,47.47,47.47,47.45,47.46,17242.0,30.202,30.202,30.1893,30.1956,17242.0
2017-08-21 15:00:00,47.46,47.47,47.45,47.46,21613.0,30.1956,30.202,30.1893,30.1956,21613.0
2017-08-21 15:30:00,47.47,47.47,47.45,47.47,26287.0,30.202,30.202,30.1893,30.202,26287.0
2017-08-22 09:30:00,47.53,47.58,47.49,47.56,24126.0,30.2402,30.272,30.2147,30.2593,24126.0
2017-08-22 10:00:00,47.55,47.58,47.55,47.57,4347.0,30.2529,30.272,30.2529,30.2656,4347.0
2017-08-22 10:30:00,47.56,47.58,47.55,47.58,7791.0,30.2593,30.272,30.2529,30.272,7791.0
2017-08-22 11:00:00,47.57,47.58,47.56,47.58,64222.0,30.2656,30.272,30.2593,30.272,64222.0
2017-08-22 11:30:00,47.57,47.58,47.57,47.58,3620.0,30.2656,30.272,30.2656,30.272,3620.0
2017-08-22 12:00:00,47.58,47.58,47.57,47.57,8485.0,30.272,30.272,30.2656,30.2656,8485.0
2017-08-22 12:30:00,47.58,47.58,47.57,47.58,3365.0,30.272,30.272,30.2656,30.272,3365.0
2017-08-22 13:00:00,47.58,47.58,47.57,47.57,17200.0,30.272,30.272,30.2656,30.2656,17200.0
2017-08-22 13:30:00,47.58,47.58,47.55,47.58,15331.0,30.272,30.272,30.2529,30.272,15331.0
2017-08-22 14:00:00,47.58,47.58,47.55,47.57,16139.0,30.272,30.272,30.2529,30.2656,16139.0
2017-08-22 14:30:00,47.57,47.58,47.57,47.58,4291.0,30.2656,30.272,30.2656,30.272,4291.0
2017-08-22 15:00:00,47.57,47.6,47.57,47.6,24051.0,30.2656,30.2847,30.2656,30.2847,24051.0
2017-08-22 15:30:00,47.6,47.65,47.6,47.61,130265.0,30.2847,30.3165,30.2847,30.2911,130265.0
2017-08-23 09:30:00,47.6,47.67,47.56,47.58,51403.0,30.2847,30.3292,30.2593,30.272,51403.0
2017-08-23 10:00:00,47.58,47.58,47.55,47.56,14467.0,30.272,30.272,30.2529,30.2593,14467.0
2017-08-23 10:30:00,47.56,47.57,47.56,47.56,8596.0,30.2593,30.2656,30.2593,30.2593,8596.0
2017-08-23 11:00:00,47.56,47.58,47.56,47.58,44797.0,30.2593,30.272,30.2593,30.272,44797.0
2017-08-23 11:30:00,47.56,47.59,47.56,47.57,116803.0,30.2593,30.2783,30.2593,30.2656,116803.0
2017-08-23 12:00:00,47.57,47.58,47.57,47.57,10174.0,30.2656,30.272,30.2656,30.2656,10174.0
2017-08-23 12:30:00,47.58,47.58,47.57,47.57,6165.0,30.272,30.272,30.2656,30.2656,6165.0
2017-08-23 13:00:00,47.58,47.58,47.56,47.56,89317.0,30.272,30.272,30.2593,30.2593,89317.0
2017-08-23 13:30:00,47.56,47.57,47.56,47.57,19977.0,30.2593,30.2656,30.2593,30.2656,19977.0
2017-08-23 14:00:00,47.57,47.58,47.56,47.58,20471.0,30.2656,30.272,30.2593,30.272,20471.0
2017-08-23 14:30:00,47.58,47.58,47.57,47.58,32306.0,30.272,30.272,30.2656,30.272,32306.0
2017-08-23 15:00:00,47.58,47.59,47.57,47.58,14154.0,30.272,30.2783,30.2656,30.272,14154.0
2017-08-23 15:30:00,47.59,47.59,47.57,47.57,73394.0,30.2783,30.2783,30.2656,30.2656,73394.0
2017-08-24 09:30:00,47.64,47.64,47.58,47.59,13916.0,30.3102,30.3102,30.272,30.2783,13916.0
2017-08-24 10:00:00,47.59,47.59,47.57,47.59,28198.0,30.2783,30.2783,30.2656,30.2783,28198.0
2017-08-24 10:30:00,47.59,47.59,47.58,47.59,26796.0,30.2783,30.2783,30.272,30.2783,26796.0
2017-08-24 11:00:00,47.59,47.6,47.57,47.58,8840.0,30.2783,30.2847,30.2656,30.272,8840.0
2017-08-24 11:30:00,47.59,47.59,47.56,47.58,22333.0,30.2783,30.2783,30.2593,30.272,22333.0
2017-08-24 12:00:00,47.59,47.59,47.57,47.59,7700.0,30.2783,30.2783,30.2656,30.2783,7700.0
2017-08-24 12:30:00,47.59,47.59,47.56,47.59,107646.0,30.2783,30.2783,30.2593,30.2783,107646.0
2017-08-24 13:00:00,47.59,47.59,47.58,47.58,16562.0,30.2783,30.2783,30.272,30.272,16562.0
2017-08-24 13:30:00,47.59,47.59,47.58,47.59,13873.0,30.2783,30.2783,30.272,30.2783,13873.0
2017-08-24 14:00:00,47.59,47.59,47.58,47.59,16533.0,30.2783,30.2783,30.272,30.2783,16533.0
2017-08-24 14:30:00,47.59,47.59,47.58,47.59,11043.0,30.2783,30.2783,30.272,30.2783,11043.0
2017-08-24 15:00:00,47.59,47.6,47.58,47.6,16105.0,30.2783,30.2847,30.272,30.2847,16105.0
2017-08-24 15:30:00,47.6,47.61,47.59,47.61,42112.0,30.2847,30.2911,30.2783,30.2911,42112.0
2017-08-25 09:30:00,47.65,47.68,47.63,47.66,13999.0,30.3165,30.3356,30.3038,30.3229,13999.0
2017-08-25 10:00:00,47.68,47.69,47.65,47.67,24431.0,30.3356,30.342,30.3165,30.3292,24431.0
2017-08-25 10:30:00,47.68,47.68,47.65,47.66,15588.0,30.3356,30.3356,30.3165,30.3229,15588.0
2017-08-25 11:00:00,47.66,47.66,47.65,47.66,12694.0,30.3229,30.3229,30.3165,30.3229,12694.0
2017-08-25 11:30:00,47.65,47.66,47.65,47.65,4922.0,30.3165,30.3229,30.3165,30.3165,4922.0
2017-08-25 12:00:00,47.65,47.66,47.64,47.66,120128.0,30.3165,30.3229,30.3102,30.3229,120128.0
2017-08-25 12:30:00,47.66,47.66,47.64,47.65,17684.0,30.3229,30.3229,30.3102,30.3165,17684.0
2017-08-25 13:00:00,47.65,47.66,47.65,47.66,14347.0,30.3165,30.3229,30.3165,30.3229,14347.0
2017-08-25 13:30:00,47.66,47.66,47.65,47.66,15898.0,30.3229,30.3229,30.3165,30.3229,15898.0
2017-08-25 14:00:00,47.65,47.66,47.65,47.66,25377.0,30.3165,30.3229,30.3165,30.3229,25377.0
2017-08-25 14:30:00,47.66,47.67,47.65,47.67,61761.0,30.3229,30.3292,30.3165,30.3292,61761.0
2017-08-25 15:00:00,47.67,47.67,47.66,47.66,16705.0,30.3292,30.3292,30.3229,30.3229,16705.0
2017-08-25 15:30:00,47.66,47.67,47.66,47.66,52395.0,30.3229,30.3292,30.3229,30.3229,52395.0
2017-08-28 09:30:00,47.7,47.7,47.65,47.66,30534.0,30.3483,30.3483,30.3165,30.3229,30534.0
2017-08-28 10:00:00,47.66,47.68,47.66,47.66,6165.0,30.3229,30.3356,30.3229,30.3229,6165.0
2017-08-28 10:30:00,47.66,47.67,47.66,47.67,12395.0,30.3229,30.3292,30.3229,30.3292,12395.0
2017-08-28 11:00:00,47.66,47.67,47.66,47.66,8552.0,30.3229,30.3292,30.3229,30.3229,8552.0
2017-08-28 11:30:00,47.67,47.67,47.66,47.66,9268.0,30.3292,30.3292,30.3229,30.3229,9268.0
2017-08-28 12:00:00,47.67,47.67,47.65,47.66,28485.0,30.3292,30.3292,30.3165,30.3229,28485.0
2017-08-28 12:30:00,47.65,47.66,47.65,47.66,49025.0,30.3165,30.3229,30.3165,30.3229,49025.0
2017-08-28 13:00:00,47.65,47.66,47.63,47.65,141511.0,30.3165,30.3229,30.3038,30.3165,141511.0
2017-08-28 13:30:00,47.65,47.66,47.64,47.66,8233.0,30.3165,30.3229,30.3102,30.3229,8233.0
2017-08-28 14:00:00,47.66,47.66,47.65,47.65,11895.0,30.3229,30.3229,30.3165,30.3165,11895.0
2017-08-28 14:30:00,47.66,47.66,47.65,47.66,10899.0,30.3229,30.3229,30.3165,30.3229,10899.0
2017-08-28 15:00:00,47.66,47.66,47.64,47.66,26754.0,30.3229,30.3229,30.3102,30.3229,26754.0
2017-08-28 15:30:00,47.66,47.67,47.65,47.66,82872.0,30.3229,30.3292,30.3165,30.3229,82872.0
2017-08-29 09:30:00,47.6,47.6,47.57,47.59,150374.0,30.2847,30.2847,30.2656,30.2783,150374.0
2017-08-29 10:00:00,47.59,47.6,47.58,47.6,15148.0,30.2783,30.2847,30.272,30.2847,15148.0
2017-08-29 10:30:00,47.6,47.63,47.59,47.63,19657.0,30.2847,30.3038,30.2783,30.3038,19657.0
2017-08-29 11:00:00,47.63,47.63,47.62,47.63,12318.0,30.3038,30.3038,30.2974,30.3038,12318.0
2017-08-29 11:30:00,47.63,47.63,47.61,47.62,21035.0,30.3038,30.3038,30.2911,30.2974,21035.0
2017-08-29 12:00:00,47.62,47.63,47.61,47.62,95213.0,30.2974,30.3038,30.2911,30.2974,95213.0
2017-08-29 12:30:00,47.62,47.62,47.61,47.62,8470.0,30.2974,30.2974,30.2911,30.2974,8470.0
2017-08-29 13:00:00,47.62,47.63,47.61,47.62,116346.0,30.2974,30.3038,30.2911,30.2974,116346.0
2017-08-29 13:30:00,47.63,47.63,47.62,47.63,10925.0,30.3038,30.3038,30.2974,30.3038,10925.0
2017-08-29 14:00:00,47.63,47.63,47.62,47.62,20475.0,30.3038,30.3038,30.2974,30.2974,20475.0
2017-08-29 14:30:00,47.63,47.63,47.62,47.63,8477.0,30.3038,30.3038,30.2974,30.3038,8477.0
2017-08-29 15:00:00,47.63,47.65,47.62,47.65,140723.0,30.3038,30.3165,30.2974,30.3165,140723.0
2017-08-29 15:30:00,47.65,47.66,47.64,47.64,23330.0,30.3165,30.3229,30.3102,30.3102,23330.0
2017-08-30 09:30:00,47.67,47.67,47.6,47.67,27715.0,30.3292,30.3292,30.2847,30.3292,27715.0
2017-08-30 10:00:00,47.66,47.67,47.63,47.66,17524.0,30.3229,30.3292,30.3038,30.3229,17524.0
2017-08-30 10:30:00,47.66,47.66,47.65,47.66,22289.0,30.3229,30.3229,30.3165,30.3229,22289.0
2017-08-30 11:00:00,47.66,47.67,47.65,47.67,19566.0,30.3229,30.3292,30.3165,30.3292,19566.0
2017-08-30 11:30:00,47.68,47.69,47.66,47.69,40059.0,30.3356,30.342,30.3229,30.342,40059.0
2017-08-30 12:00:00,47.69,47.69,47.68,47.69,10151.0,30.342,30.342,30.3356,30.342,10151.0
2017-08-30 12:30:00,47.69,47.7,47.68,47.69,104518.0,30.342,30.3483,30.3356,30.342,104518.0
2017-08-30 13:00:00,47.69,47.71,47.69,47.7,9006.0,30.342,30.3547,30.342,30.3483,9006.0
2017-08-30 13:30:00,47.71,47.72,47.7,47.71,13619.0,30.3547,30.3611,30.3483,30.3547,13619.0
2017-08-30 14:00:00,47.71,47.72,47.7,47.71,25082.0,30.3547,30.3611,30.3483,30.3547,25082.0
2017-08-30 14:30:00,47.71,47.71,47.7,47.71,25859.0,30.3547,30.3547,30.3483,30.3547,25859.0
2017-08-30 15:00:00,47.71,47.71,47.7,47.71,20274.0,30.3547,30.3547,30.3483,30.3547,20274.0
2017-08-30 15:30:00,47.71,47.71,47.7,47.71,16167.0,30.3547,30.3547,30.3483,30.3547,16167.0
2017-08-31 09:30:00,47.74,47.75,47.74,47.75,13827.0,30.3738,30.3801,30.3738,30.3801,13827.0
2017-08-31 10:00:00,47.75,47.79,47.74,47.76,32594.0,30.3801,30.4056,30.3738,30.3865,32594.0
2017-08-31 10:30:00,47.75,47.75,47.73,47.74,17633.0,30.3801,30.3801,30.3674,30.3738,17633.0
2017-08-31 11:00:00,47.74,47.75,47.73,47.75,15588.0,30.3738,30.3801,30.3674,30.3801,15588.0
2017-08-31 11:30:00,47.75,47.76,47.74,47.76,11589.0,30.3801,30.3865,30.3738,30.3865,11589.0
2017-08-31 12:00:00,47.76,47.77,47.75,47.76,113728.0,30.3865,30.3929,30.3801,30.3865,113728.0
2017-08-31 12:30:00,47.76,47.77,47.75,47.76,31286.0,30.3865,30.3929,30.3801,30.3865,31286.0
2017-08-31 13:00:00,47.77,47.77,47.76,47.76,12644.0,30.3929,30.3929,30.3865,30.3865,12644.0
2017-08-31 13:30:00,47.77,47.77,47.76,47.77,10715.0,30.3929,30.3929,30.3865,30.3929,10715.0
2017-08-31 14:00:00,47.77,47.77,47.76,47.77,9636.0,30.3929,30.3929,30.3865,30.3929,9636.0
2017-08-31 14:30:00,47.77,47.78,47.76,47.78,39432.0,30.3929,30.3992,30.3865,30.3992,39432.0
2017-08-31 15:00:00,47.78,47.78,47.77,47.78,70258.0,30.3992,30.3992,30.3929,30.3992,70258.0
2017-08-31 15:30:00,47.78,47.79,47.77,47.79,38592.0,30.3992,30.4056,30.3929,30.4056,38592.0
2017-09-01 09:30:00,47.62,47.62,47.56,47.58,56117.0,30.4363,30.4363,30.398,30.4107,56117.0
2017-09-01 10:00:00,47.58,47.58,47.56,47.58,27327.0,30.4107,30.4107,30.398,30.4107,27327.0
2017-09-01 10:30:00,47.58,47.59,47.57,47.59,21971.0,30.4107,30.4171,30.4044,30.4171,21971.0
2017-09-01 11:00:00,47.59,47.6,47.58,47.59,62101.0,30.4171,30.4235,30.4107,30.4171,62101.0
2017-09-01 11:30:00,47.59,47.59,47.58,47.59,21360.0,30.4171,30.4171,30.4107,30.4171,21360.0
2017-09-01 12:00:00,47.58,47.59,47.58,47.58,98183.0,30.4107,30.4171,30.4107,30.4107,98183.0
2017-09-01 12:30:00,47.59,47.59,47.58,47.58,15917.0,30.4171,30.4171,30.4107,30.4107,15917.0
2017-09-01 13:00:00,47.59,47.59,47.58,47.59,11285.0,30.4171,30.4171,30.4107,30.4171,11285.0
2017-09-01 13:30:00,47.59,47.59,47.58,47.59,13258.0,30.4171,30.4171,30.4107,30.4171,13258.0
2017-09-01 14:00:00,47.59,47.59,47.58,47.59,77662.0,30.4171,30.4171,30.4107,30.4171,77662.0
2017-09-01 14:30:00,47.59,47.6,47.58,47.59,59391.0,30.4171,30.4235,30.4107,30.4171,59391.0
2017-09-01 15:00:00,47.6,47.6,47.59,47.6,35576.0,30.4235,30.4235,30.4171,30.4235,35576.0
2017-09-01 15:30:00,47.59,47.6,47.59,47.59,41709.0,30.4171,30.4235,30.4171,30.4171,41709.0
2017-09-05 09:30:00,47.59,47.59,47.55,47.56,42992.0,30.4171,30.4171,30.3916,30.398,42992.0
2017-09-05 10:00:00,47.56,47.56,47.55,47.56,20884.0,30.398,30.398,30.3916,30.398,20884.0
2017-09-05 10:30:00,47.55,47.56,47.54,47.55,23522.0,30.3916,30.398,30.3852,30.3916,23522.0
2017-09-05 11:00:00,47.55,47.55,47.54,47.54,6906.0,30.3916,30.3916,30.3852,30.3852,6906.0
2017-09-05 11:30:00,47.54,47.55,47.54,47.55,19257.0,30.3852,30.3916,30.3852,30.3916,19257.0
2017-09-05 12:00:00,47.54,47.55,47.5,47.51,11706.0,30.3852,30.3916,30.3596,30.366,11706.0
2017-09-05 12:30:00,47.5,47.5,47.48,47.49,96757.0,30.3596,30.3596,30.3468,30.3532,96757.0
2017-09-05 13:00:00,47.49,47.49,47.48,47.49,10453.0,30.3532,30.3532,30.3468,30.3532,10453.0
2017-09-05 13:30:00,47.48,47.5,47.48,47.5,55337.0,30.3468,30.3596,30.3468,30.3596,55337.0
2017-09-05 14:00:00,47.5,47.53,47.49,47.52,13640.0,30.3596,30.3788,30.3532,30.3724,13640.0
2017-09-05 14:30:00,47.52,47.54,47.52,47.53,24256.0,30.3724,30.3852,30.3724,30.3788,24256.0
2017-09-05 15:00:00,47.53,47.55,47.53,47.55,11269.0,30.3788,30.3916,30.3788,30.3916,11269.0
2017-09-05 15:30:00,47.54,47.55,47.52,47.52,68821.0,30.3852,30.3916,30.3724,30.3724,68821.0
2017-09-06 09:30:00,47.58,47.59,47.55,47.58,10898.0,30.4107,30.4171,30.3916,30.4107,10898.0
2017-09-06 10:00:00,47.56,47.59,47.56,47.57,5303.0,30.398,30.4171,30.398,30.4044,5303.0
2017-09-06 10:30:00,47.57,47.57,47.53,47.55,10086.0,30.4044,30.4044,30.3788,30.3916,10086.0
2017-09-06 11:00:00,47.56,47.56,47.54,47.54,9635.0,30.398,30.398,30.3852,30.3852,9635.0
2017-09-06 11:30:00,47.55,47.55,47.54,47.55,11415.0,30.3916,30.3916,30.3852,30.3916,11415.0
2017-09-06 12:00:00,47.55,47.56,47.54,47.55,5485.0,30.3916,30.398,30.3852,30.3916,5485.0
2017-09-06 12:30:00,47.55,47.56,47.54,47.56,10167.0,30.3916,30.398,30.3852,30.398,10167.0
2017-09-06 13:00:00,47.56,47.6,47.56,47.59,129691.0,30.398,30.4235,30.398,30.4171,129691.0
2017-09-06 13:30:00,47.59,47.6,47.59,47.59,13594.0,30.4171,30.4235,30.4171,30.4171,13594.0
2017-09-06 14:00:00,47.59,47.6,47.59,47.6,18702.0,30.4171,30.4235,30.4171,30.4235,18702.0
2017-09-06 14:30:00,47.59,47.6,47.59,47.6,12686.0,30.4171,30.4235,30.4171,30.4235,12686.0
2017-09-06 15:00:00,47.59,47.6,47.58,47.59,45342.0,30.4171,30.4235,30.4107,30.4171,45342.0
2017-09-06 15:30:00,47.58,47.59,47.55,47.56,25021.0,30.4107,30.4171,30.3916,30.398,25021.0
2017-09-07 09:30:00,47.62,47.62,47.59,47.6,32469.0,30.4363,30.4363,30.4171,30.4235,32469.0
2017-09-07 10:00:00,47.59,47.59,47.57,47.58,9478.0,30.4171,30.4171,30.4044,30.4107,9478.0
2017-09-07 10:30:00,47.57,47.58,47.57,47.58,12374.0,30.4044,30.4107,30.4044,30.4107,12374.0
2017-09-07 11:00:00,47.58,47.58,47.57,47.58,5512.0,30.4107,30.4107,30.4044,30.4107,5512.0
2017-09-07 11:30:00,47.57,47.58,47.57,47.58,1858.0,30.4044,30.4107,30.4044,30.4107,1858.0
2017-09-07 12:00:00,47.58,47.58,47.56,47.57,85440.0,30.4107,30.4107,30.398,30.4044,85440.0
2017-09-07 12:30:00,47.57,47.57,47.55,47.56,36775.0,30.4044,30.4044,30.3916,30.398,36775.0
2017-09-07 13:00:00,47.57,47.58,47.56,47.58,11101.0,30.4044,30.4107,30.398,30.4107,11101.0
2017-09-07 13:30:00,47.58,47.58,47.56,47.56,29733.0,30.4107,30.4107,30.398,30.398,29733.0
2017-09-07 14:00:00,47.56,47.58,47.56,47.58,35258.0,30.398,30.4107,30.398,30.4107,35258.0
2017-09-07 14:30:00,47.58,47.58,47.57,47.58,10333.0,30.4107,30.4107,30.4044,30.4107,10333.0
2017-09-07 15:00:00,47.58,47.58,47.57,47.58,14091.0,30.4107,30.4107,30.4044,30.4107,14091.0
2017-09-07 15:30:00,47.58,47.58,47.56,47.57,26408.0,30.4107,30.4107,30.398,30.4044,26408.0
2017-09-08 09:30:00,47.57,47.67,47.52,47.53,38156.0,30.4044,30.4683,30.3724,30.3788,38156.0
2017-09-08 10:00:00,47.53,47.55,47.53,47.53,21540.0,30.3788,30.3916,30.3788,30.3788,21540.0
2017-09-08 10:30:00,47.54,47.54,47.5,47.51,16127.0,30.3852,30.3852,30.3596,30.366,16127.0
2017-09-08 11:00:00,47.51,47.52,47.49,47.5,24181.0,30.366,30.3724,30.3532,30.3596,24181.0
2017-09-08 11:30:00,47.5,47.5,47.49,47.5,15842.0,30.3596,30.3596,30.3532,30.3596,15842.0
2017-09-08 12:00:00,47.5,47.5,47.49,47.5,9431.0,30.3596,30.3596,30.3532,30.3596,9431.0
2017-09-08 12:30:00,47.5,47.52,47.49,47.49,160349.0,30.3596,30.3724,30.3532,30.3532,160349.0
2017-09-08 13:00:00,47.49,47.5,47.48,47.48,8533.0,30.3532,30.3596,30.3468,30.3468,8533.0
2017-09-08 13:30:00,47.48,47.49,47.47,47.48,26495.0,30.3468,30.3532,30.3404,30.3468,26495.0
2017-09-08 14:00:00,47.48,47.48,47.47,47.48,42501.0,30.3468,30.3468,30.3404,30.3468,42501.0
2017-09-08 14:30:00,47.48,47.48,47.47,47.47,44669.0,30.3468,30.3468,30.3404,30.3404,44669.0
2017-09-08 15:00:00,47.47,47.48,47.46,47.46,10881.0,30.3404,30.3468,30.334,30.334,10881.0
2017-09-08 15:30:00,47.45,47.47,47.44,47.46,29614.0,30.3277,30.3404,30.3213,30.334,29614.0
2017-09-11 09:30:00,47.63,47.63,47.53,47.56,19584.0,30.4427,30.4427,30.3788,30.398,19584.0
2017-09-11 10:00:00,47.57,47.6,47.56,47.6,10288.0,30.4044,30.4235,30.398,30.4235,10288.0
2017-09-11 10:30:00,47.59,47.6,47.57,47.59,23800.0,30.4171,30.4235,30.4044,30.4171,23800.0
2017-09-11 11:00:00,47.59,47.59,47.56,47.58,11267.0,30.4171,30.4171,30.398,30.4107,11267.0
2017-09-11 11:30:00,47.57,47.59,47.57,47.59,9817.0,30.4044,30.4171,30.4044,30.4171,9817.0
2017-09-11 12:00:00,47.59,47.59,47.58,47.59,98044.0,30.4171,30.4171,30.4107,30.4171,98044.0
2017-09-11 12:30:00,47.59,47.59,47.58,47.58,11345.0,30.4171,30.4171,30.4107,30.4107,11345.0
2017-09-11 13:00:00,47.59,47.59,47.58,47.59,10774.0,30.4171,30.4171,30.4107,30.4171,10774.0
2017-09-11 13:30:00,47.58,47.59,47.58,47.59,3486.0,30.4107,30.4171,30.4107,30.4171,3486.0
2017-09-11 14:00:00,47.59,47.59,47.57,47.57,11257.0,30.4171,30.4171,30.4044,30.4044,11257.0
2017-09-11 14:30:00,47.57,47.59,47.56,47.57,21384.0,30.4044,30.4171,30.398,30.4044,21384.0
2017-09-11 15:00:00,47.56,47.58,47.56,47.56,30155.0,30.398,30.4107,30.398,30.398,30155.0
2017-09-11 15:30:00,47.56,47.57,47.55,47.56,28212.0,30.398,30.4044,30.3916,30.398,28212.0
2017-09-12 09:30:00,47.55,47.58,47.54,47.57,24228.0,30.3916,30.4107,30.3852,30.4044,24228.0
2017-09-12 10:00:00,47.56,47.59,47.56,47.58,7186.0,30.398,30.4171,30.398,30.4107,7186.0
2017-09-12 10:30:00,47.58,47.58,47.56,47.56,31744.0,30.4107,30.4107,30.398,30.398,31744.0
2017-09-12 11:00:00,47.57,47.57,47.56,47.57,21579.0,30.4044,30.4044,30.398,30.4044,21579.0
2017-09-12 11:30:00,47.57,47.58,47.56,47.57,27527.0,30.4044,30.4107,30.398,30.4044,27527.0
2017-09-12 12:00:00,47.58,47.59,47.57,47.58,39178.0,30.4107,30.4171,30.4044,30.4107,39178.0
2017-09-12 12:30:00,47.58,47.6,47.58,47.59,116463.0,30.4107,30.4235,30.4107,30.4171,116463.0
2017-09-12 13:00:00,47.58,47.59,47.58,47.58,21043.0,30.4107,30.4171,30.4107,30.4107,21043.0
2017-09-12 13:30:00,47.59,47.59,47.58,47.59,13924.0,30.4171,30.4171,30.4107,30.4171,13924.0
2017-09-12 14:00:00,47.59,47.59,47.58,47.59,13033.0,30.4171,30.4171,30.4107,30.4171,13033.0
2017-09-12 14:30:00,47.59,47.6,47.58,47.59,30807.0,30.4171,30.4235,30.4107,30.4171,30807.0
2017-09-12 15:00:00,47.6,47.61,47.59,47.61,48878.0,30.4235,30.4299,30.4171,30.4299,48878.0
2017-09-12 15:30:00,47.61,47.62,47.6,47.61,113425.0,30.4299,30.4363,30.4235,30.4299,113425.0
2017-09-13 09:30:00,47.6,47.6,47.57,47.6,33396.0,30.4235,30.4235,30.4044,30.4235,33396.0
2017-09-13 10:00:00,47.6,47.61,47.59,47.61,33258.0,30.4235,30.4299,30.4171,30.4299,33258.0
2017-09-13 10:30:00,47.61,47.61,47.6,47.61,18005.0,30.4299,30.4299,30.4235,30.4299,18005.0
2017-09-13 11:00:00,47.61,47.62,47.6,47.62,40866.0,30.4299,30.4363,30.4235,30.4363,40866.0
2017-09-13 11:30:00,47.62,47.62,47.6,47.6,36605.0,30.4363,30.4363,30.4235,30.4235,36605.0
2017-09-13 12:00:00,47.6,47.61,47.58,47.59,70093.0,30.4235,30.4299,30.4107,30.4171,70093.0
2017-09-13 12:30:00,47.59,47.61,47.58,47.59,91847.0,30.4171,30.4299,30.4107,30.4171,91847.0
2017-09-13 13:00:00,47.59,47.61,47.59,47.6,47718.0,30.4171,30.4299,30.4171,30.4235,47718.0
2017-09-13 13:30:00,47.61,47.61,47.6,47.61,24327.0,30.4299,30.4299,30.4235,30.4299,24327.0
2017-09-13 14:00:00,47.61,47.61,47.6,47.6,22966.0,30.4299,30.4299,30.4235,30.4235,22966.0
2017-09-13 14:30:00,47.61,47.61,47.6,47.61,14875.0,30.4299,30.4299,30.4235,30.4299,14875.0
2017-09-13 15:00:00,47.61,47.61,47.6,47.61,11421.0,30.4299,30.4299,30.4235,30.4299,11421.0
2017-09-13 15:30:00,47.61,47.61,47.6,47.61,48073.0,30.4299,30.4299,30.4235,30.4299,48073.0
2017-09-14 09:30:00,47.6,47.62,47.6,47.62,20068.0,30.4235,30.4363,30.4235,30.4363,20068.0
2017-09-14 10:00:00,47.62,47.62,47.61,47.62,3670.0,30.4363,30.4363,30.4299,30.4363,3670.0
2017-09-14 10:30:00,47.62,47.63,47.61,47.62,23897.0,30.4363,30.4427,30.4299,30.4363,23897.0
2017-09-14 11:00:00,47.62,47.65,47.62,47.65,15132.0,30.4363,30.4555,30.4363,30.4555,15132.0
2017-09-14 11:30:00,47.64,47.65,47.63,47.65,13324.0,30.4491,30.4555,30.4427,30.4555,13324.0
2017-09-14 12:00:00,47.65,47.65,47.64,47.65,58347.0,30.4555,30.4555,30.4491,30.4555,58347.0
2017-09-14 12:30:00,47.65,47.65,47.62,47.63,34685.0,30.4555,30.4555,30.4363,30.4427,34685.0
2017-09-14 13:00:00,47.64,47.64,47.63,47.64,93053.0,30.4491,30.4491,30.4427,30.4491,93053.0
2017-09-14 13:30:00,47.64,47.64,47.63,47.64,17202.0,30.4491,30.4491,30.4427,30.4491,17202.0
2017-09-14 14:00:00,47.64,47.65,47.63,47.65,244445.0,30.4491,30.4555,30.4427,30.4555,244445.0
2017-09-14 14:30:00,47.65,47.65,47.64,47.65,34270.0,30.4555,30.4555,30.4491,30.4555,34270.0
2017-09-14 15:00:00,47.65,47.65,47.64,47.65,19992.0,30.4555,30.4555,30.4491,30.4555,19992.0
2017-09-14 15:30:00,47.65,47.67,47.64,47.66,37985.0,30.4555,30.4683,30.4491,30.4619,37985.0
2017-09-15 09:30:00,47.67,47.67,47.64,47.66,9860.0,30.4683,30.4683,30.4491,30.4619,9860.0
2017-09-15 10:00:00,47.65,47.66,47.65,47.66,4390.0,30.4555,30.4619,30.4555,30.4619,4390.0
2017-09-15 10:30:00,47.65,47.67,47.65,47.67,11478.0,30.4555,30.4683,30.4555,30.4683,11478.0
2017-09-15 11:00:00,47.66,47.68,47.66,47.68,5950.0,30.4619,30.4747,30.4619,30.4747,5950.0
2017-09-15 11:30:00,47.68,47.68,47.67,47.68,7338.0,30.4747,30.4747,30.4683,30.4747,7338.0
2017-09-15 12:00:00,47.68,47.68,47.67,47.68,100315.0,30.4747,30.4747,30.4683,30.4747,100315.0
2017-09-15 12:30:00,47.69,47.7,47.68,47.7,231150.0,30.4811,30.4874,30.4747,30.4874,231150.0
2017-09-15 13:00:00,47.7,47.7,47.69,47.7,14827.0,30.4874,30.4874,30.4811,30.4874,14827.0
2017-09-15 13:30:00,47.7,47.7,47.69,47.7,88329.0,30.4874,30.4874,30.4811,30.4874,88329.0
2017-09-15 14:00:00,47.7,47.7,47.69,47.7,6647.0,30.4874,30.4874,30.4811,30.4874,6647.0
2017-09-15 14:30:00,47.7,47.7,47.69,47.7,8124.0,30.4874,30.4874,30.4811,30.4874,8124.0
2017-09-15 15:00:00,47.7,47.71,47.69,47.71,9265.0,30.4874,30.4938,30.4811,30.4938,9265.0
2017-09-15 15:30:00,47.71,47.72,47.7,47.71,165760.0,30.4938,30.5002,30.4874,30.4938,165760.0
2017-09-18 09:30:00,47.71,47.71,47.67,47.7,67430.0,30.4938,30.4938,30.4683,30.4874,67430.0
2017-09-18 10:00:00,47.7,47.7,47.69,47.7,46039.0,30.4874,30.4874,30.4811,30.4874,46039.0
2017-09-18 10:30:00,47.7,47.71,47.69,47.71,54688.0,30.4874,30.4938,30.4811,30.4938,54688.0
2017-09-18 11:00:00,47.71,47.73,47.7,47.73,24326.0,30.4938,30.5066,30.4874,30.5066,24326.0
2017-09-18 11:30:00,47.73,47.73,47.72,47.73,21444.0,30.5066,30.5066,30.5002,30.5066,21444.0
2017-09-18 12:00:00,47.73,47.73,47.72,47.73,21901.0,30.5066,30.5066,30.5002,30.5066,21901.0
2017-09-18 12:30:00,47.73,47.73,47.72,47.72,34779.0,30.5066,30.5066,30.5002,30.5002,34779.0
2017-09-18 13:00:00,47.73,47.73,47.72,47.73,114158.0,30.5066,30.5066,30.5002,30.5066,114158.0
2017-09-18 13:30:00,47.73,47.73,47.72,47.72,29570.0,30.5066,30.5066,30.5002,30.5002,29570.0
2017-09-18 14:00:00,47.73,47.73,47.7,47.7,46721.0,30.5066,30.5066,30.4874,30.4874,46721.0
2017-09-18 14:30:00,47.71,47.71,47.7,47.7,50904.0,30.4938,30.4938,30.4874,30.4874,50904.0
2017-09-18 15:00:00,47.71,47.71,47.69,47.7,128551.0,30.4938,30.4938,30.4811,30.4874,128551.0
2017-09-18 15:30:00,47.7,47.7,47.69,47.7,60496.0,30.4874,30.4874,30.4811,30.4874,60496.0
2017-09-19 09:30:00,47.74,47.74,47.69,47.7,135843.0,30.513,30.513,30.4811,30.4874,135843.0
2017-09-19 10:00:00,47.69,47.71,47.69,47.71,24863.0,30.4811,30.4938,30.4811,30.4938,24863.0
2017-09-19 10:30:00,47.71,47.72,47.7,47.72,18434.0,30.4938,30.5002,30.4874,30.5002,18434.0
2017-09-19 11:00:00,47.71,47.72,47.71,47.72,9633.0,30.4938,30.5002,30.4938,30.5002,9633.0
2017-09-19 11:30:00,47.72,47.73,47.71,47.72,17391.0,30.5002,30.5066,30.4938,30.5002,17391.0
2017-09-19 12:00:00,47.73,47.73,47.71,47.73,155733.0,30.5066,30.5066,30.4938,30.5066,155733.0
2017-09-19 12:30:00,47.73,47.73,47.71,47.72,586784.0,30.5066,30.5066,30.4938,30.5002,586784.0
2017-09-19 13:00:00,47.72,47.73,47.71,47.73,21215.0,30.5002,30.5066,30.4938,30.5066,21215.0
2017-09-19 13:30:00,47.72,47.73,47.72,47.73,20865.0,30.5002,30.5066,30.5002,30.5066,20865.0
2017-09-19 14:00:00,47.73,47.73,47.72,47.73,7311.0,30.5066,30.5066,30.5002,30.5066,7311.0
2017-09-19 14:30:00,47.73,47.73,47.72,47.73,13680.0,30.5066,30.5066,30.5002,30.5066,13680.0
2017-09-19 15:00:00,47.73,47.73,47.72,47.73,8245.0,30.5066,30.5066,30.5002,30.5066,8245.0
2017-09-19 15:30:00,47.72,47.73,47.72,47.73,39825.0,30.5002,30.5066,30.5002,30.5066,39825.0
2017-09-20 09:30:00,47.76,47.76,47.74,47.75,22551.0,30.5258,30.5258,30.513,30.5194,22551.0
2017-09-20 10:00:00,47.75,47.75,47.74,47.74,22349.0,30.5194,30.5194,30.513,30.513,22349.0
2017-09-20 10:30:00,47.75,47.75,47.74,47.75,6412.0,30.5194,30.5194,30.513,30.5194,6412.0
2017-09-20 11:00:00,47.74,47.75,47.74,47.75,62322.0,30.513,30.5194,30.513,30.5194,62322.0
2017-09-20 11:30:00,47.75,47.75,47.74,47.74,6913.0,30.5194,30.5194,30.513,30.513,6913.0
2017-09-20 12:00:00,47.74,47.76,47.74,47.75,109192.0,30.513,30.5258,30.513,30.5194,109192.0
2017-09-20 12:30:00,47.74,47.75,47.73,47.73,31781.0,30.513,30.5194,30.5066,30.5066,31781.0
2017-09-20 13:00:00,47.74,47.75,47.73,47.73,18909.0,30.513,30.5194,30.5066,30.5066,18909.0
2017-09-20 13:30:00,47.73,47.74,47.72,47.73,13858.0,30.5066,30.513,30.5002,30.5066,13858.0
2017-09-20 14:00:00,47.73,47.73,47.68,47.68,12913.0,30.5066,30.5066,30.4747,30.4747,12913.0
2017-09-20 14:30:00,47.68,47.69,47.65,47.68,71702.0,30.4747,30.4811,30.4555,30.4747,71702.0
2017-09-20 15:00:00,47.68,47.71,47.67,47.7,25555.0,30.4747,30.4938,30.4683,30.4874,25555.0
2017-09-20 15:30:00,47.69,47.74,47.69,47.73,23658.0,30.4811,30.513,30.4811,30.5066,23658.0
2017-09-21 09:30:00,47.76,47.76,47.69,47.7,38980.0,30.5258,30.5258,30.4811,30.4874,38980.0
2017-09-21 10:00:00,47.69,47.71,47.69,47.69,6680.0,30.4811,30.4938,30.4811,30.4811,6680.0
2017-09-21 10:30:00,47.7,47.71,47.69,47.7,4712.0,30.4874,30.4938,30.4811,30.4874,4712.0
2017-09-21 11:00:00,47.71,47.71,47.7,47.71,8970.0,30.4938,30.4938,30.4874,30.4938,8970.0
2017-09-21 11:30:00,47.71,47.71,47.7,47.71,6272.0,30.4938,30.4938,30.4874,30.4938,6272.0
2017-09-21 12:00:00,47.71,47.73,47.7,47.72,41846.0,30.4938,30.5066,30.4874,30.5002,41846.0
2017-09-21 12:30:00,47.73,47.74,47.72,47.73,136391.0,30.5066,30.513,30.5002,30.5066,136391.0
2017-09-21 13:00:00,47.73,47.73,47.71,47.71,8575.0,30.5066,30.5066,30.4938,30.4938,8575.0
2017-09-21 13:30:00,47.71,47.72,47.69,47.7,7720.0,30.4938,30.5002,30.4811,30.4874,7720.0
2017-09-21 14:00:00,47.7,47.7,47.68,47.69,19296.0,30.4874,30.4874,30.4747,30.4811,19296.0
2017-09-21 14:30:00,47.68,47.69,47.68,47.69,6647.0,30.4747,30.4811,30.4747,30.4811,6647.0
2017-09-21 15:00:00,47.68,47.69,47.68,47.69,10396.0,30.4747,30.4811,30.4747,30.4811,10396.0
2017-09-21 15:30:00,47.69,47.69,47.68,47.68,50598.0,30.4811,30.4811,30.4747,30.4747,50598.0
2017-09-22 09:30:00,47.7,47.7,47.68,47.69,82776.0,30.4874,30.4874,30.4747,30.4811,82776.0
2017-09-22 10:00:00,47.7,47.71,47.69,47.7,10807.0,30.4874,30.4938,30.4811,30.4874,10807.0
2017-09-22 10:30:00,47.7,47.71,47.68,47.68,9480.0,30.4874,30.4938,30.4747,30.4747,9480.0
2017-09-22 11:00:00,47.68,47.69,47.67,47.68,14083.0,30.4747,30.4811,30.4683,30.4747,14083.0
2017-09-22 11:30:00,47.68,47.68,47.67,47.67,10209.0,30.4747,30.4747,30.4683,30.4683,10209.0
2017-09-22 12:00:00,47.67,47.68,47.67,47.67,4313.0,30.4683,30.4747,30.4683,30.4683,4313.0
2017-09-22 12:30:00,47.68,47.68,47.67,47.68,54233.0,30.4747,30.4747,30.4683,30.4747,54233.0
2017-09-22 13:00:00,47.68,47.68,47.67,47.67,57062.0,30.4747,30.4747,30.4683,30.4683,57062.0
2017-09-22 13:30:00,47.67,47.69,47.67,47.68,44527.0,30.4683,30.4811,30.4683,30.4747,44527.0
2017-09-22 14:00:00,47.68,47.69,47.67,47.69,30334.0,30.4747,30.4811,30.4683,30.4811,30334.0
2017-09-22 14:30:00,47.69,47.69,47.68,47.69,15867.0,30.4811,30.4811,30.4747,30.4811,15867.0
2017-09-22 15:00:00,47.69,47.7,47.68,47.69,11297.0,30.4811,30.4874,30.4747,30.4811,11297.0
2017-09-22 15:30:00,47.69,47.72,47.68,47.72,22992.0,30.4811,30.5002,30.4747,30.5002,22992.0
2017-09-25 09:30:00,47.74,47.74,47.7,47.73,23177.0,30.513,30.513,30.4874,30.5066,23177.0
2017-09-25 10:00:00,47.74,47.74,47.73,47.74,9724.0,30.513,30.513,30.5066,30.513,9724.0
2017-09-25 10:30:00,47.74,47.74,47.71,47.72,4986.0,30.513,30.513,30.4938,30.5002,4986.0
2017-09-25 11:00:00,47.71,47.72,47.7,47.72,35193.0,30.4938,30.5002,30.4874,30.5002,35193.0
2017-09-25 11:30:00,47.71,47.72,47.71,47.71,18406.0,30.4938,30.5002,30.4938,30.4938,18406.0
2017-09-25 12:00:00,47.72,47.72,47.7,47.71,180938.0,30.5002,30.5002,30.4874,30.4938,180938.0
2017-09-25 12:30:00,47.7,47.72,47.7,47.72,31184.0,30.4874,30.5002,30.4874,30.5002,31184.0
2017-09-25 13:00:00,47.71,47.72,47.71,47.72,1745.0,30.4938,30.5002,30.4938,30.5002,1745.0
2017-09-25 13:30:00,47.72,47.72,47.71,47.71,17896.0,30.5002,30.5002,30.4938,30.4938,17896.0
2017-09-25 14:00:00,47.72,47.72,47.71,47.71,10985.0,30.5002,30.5002,30.4938,30.4938,10985.0
2017-09-25 14:30:00,47.71,47.72,47.7,47.71,14818.0,30.4938,30.5002,30.4874,30.4938,14818.0
2017-09-25 15:00:00,47.71,47.71,47.7,47.71,23351.0,30.4938,30.4938,30.4874,30.4938,23351.0
2017-09-25 15:30:00,47.71,47.71,47.7,47.7,54738.0,30.4938,30.4938,30.4874,30.4874,54738.0
2017-09-26 09:30:00,47.75,47.78,47.75,47.78,17915.0,30.5194,30.5386,30.5194,30.5386,17915.0
2017-09-26 10:00:00,47.78,47.79,47.77,47.78,38308.0,30.5386,30.545,30.5322,30.5386,38308.0
2017-09-26 10:30:00,47.77,47.77,47.75,47.75,9279.0,30.5322,30.5322,30.5194,30.5194,9279.0
2017-09-26 11:00:00,47.75,47.76,47.74,47.75,29772.0,30.5194,30.5258,30.513,30.5194,29772.0
2017-09-26 11:30:00,47.76,47.76,47.74,47.75,3482.0,30.5258,30.5258,30.513,30.5194,3482.0
2017-09-26 12:00:00,47.76,47.76,47.72,47.74,12951.0,30.5258,30.5258,30.5002,30.513,12951.0
2017-09-26 12:30:00,47.73,47.74,47.73,47.73,126535.0,30.5066,30.513,30.5066,30.5066,126535.0
2017-09-26 13:00:00,47.74,47.75,47.73,47.75,12690.0,30.513,30.5194,30.5066,30.5194,12690.0
2017-09-26 13:30:00,47.74,47.76,47.74,47.75,15951.0,30.513,30.5258,30.513,30.5194,15951.0
2017-09-26 14:00:00,47.75,47.76,47.74,47.74,24714.0,30.5194,30.5258,30.513,30.513,24714.0
2017-09-26 14:30:00,47.75,47.75,47.74,47.75,6205.0,30.5194,30.5194,30.513,30.5194,6205.0
2017-09-26 15:00:00,47.75,47.75,47.74,47.75,22533.0,30.5194,30.5194,30.513,30.5194,22533.0
2017-09-26 15:30:00,47.75,47.76,47.74,47.76,23559.0,30.5194,30.5258,30.513,30.5258,23559.0
2017-09-27 09:30:00,47.73,47.77,47.73,47.77,44228.0,30.5066,30.5322,30.5066,30.5322,44228.0
2017-09-27 10:00:00,47.76,47.77,47.76,47.77,9976.0,30.5258,30.5322,30.5258,30.5322,9976.0
2017-09-27 10:30:00,47.77,47.77,47.71,47.72,9364.0,30.5322,30.5322,30.4938,30.5002,9364.0
2017-09-27 11:00:00,47.73,47.74,47.72,47.74,6695.0,30.5066,30.513,30.5002,30.513,6695.0
2017-09-27 11:30:00,47.74,47.74,47.73,47.73,4598.0,30.513,30.513,30.5066,30.5066,4598.0
2017-09-27 12:00:00,47.73,47.74,47.73,47.73,25353.0,30.5066,30.513,30.5066,30.5066,25353.0
2017-09-27 12:30:00,47.73,47.75,47.73,47.74,76758.0,30.5066,30.5194,30.5066,30.513,76758.0
2017-09-27 13:00:00,47.75,47.75,47.74,47.75,33607.0,30.5194,30.5194,30.513,30.5194,33607.0
2017-09-27 13:30:00,47.75,47.75,47.74,47.75,18946.0,30.5194,30.5194,30.513,30.5194,18946.0
2017-09-27 14:00:00,47.76,47.78,47.75,47.77,5671.0,30.5258,30.5386,30.5194,30.5322,5671.0
2017-09-27 14:30:00,47.78,47.78,47.77,47.78,10903.0,30.5386,30.5386,30.5322,30.5386,10903.0
2017-09-27 15:00:00,47.78,47.8,47.77,47.8,21170.0,30.5386,30.5514,30.5322,30.5514,21170.0
2017-09-27 15:30:00,47.8,47.8,47.76,47.77,27615.0,30.5514,30.5514,30.5258,30.5322,27615.0
2017-09-28 09:30:00,47.77,47.8,47.76,47.77,20915.0,30.5322,30.5514,30.5258,30.5322,20915.0
2017-09-28 10:00:00,47.78,47.78,47.76,47.77,10375.0,30.5386,30.5386,30.5258,30.5322,10375.0
2017-09-28 10:30:00,47.76,47.77,47.74,47.75,26356.0,30.5258,30.5322,30.513,30.5194,26356.0
2017-09-28 11:00:00,47.75,47.76,47.73,47.74,40941.0,30.5194,30.5258,30.5066,30.513,40941.0
2017-09-28 11:30:00,47.74,47.76,47.72,47.76,25498.0,30.513,30.5258,30.5002,30.5258,25498.0
2017-09-28 12:00:00,47.75,47.78,47.75,47.77,12041.0,30.5194,30.5386,30.5194,30.5322,12041.0
2017-09-28 12:30:00,47.77,47.77,47.75,47.76,17538.0,30.5322,30.5322,30.5194,30.5258,17538.0
2017-09-28 13:00:00,47.76,47.78,47.75,47.76,102385.0,30.5258,30.5386,30.5194,30.5258,102385.0
2017-09-28 13:30:00,47.76,47.78,47.75,47.77,25002.0,30.5258,30.5386,30.5194,30.5322,25002.0
2017-09-28 14:00:00,47.77,47.78,47.76,47.77,27646.0,30.5322,30.5386,30.5258,30.5322,27646.0
2017-09-28 14:30:00,47.77,47.78,47.77,47.77,65802.0,30.5322,30.5386,30.5322,30.5322,65802.0
2017-09-28 15:00:00,47.78,47.8,47.76,47.76,67011.0,30.5386,30.5514,30.5258,30.5258,67011.0
2017-09-28 15:30:00,47.76,47.79,47.76,47.79,44156.0,30.5258,30.545,30.5258,30.545,44156.0
2017-09-29 09:30:00,47.81,47.81,47.76,47.77,37390.0,30.5578,30.5578,30.5258,30.5322,37390.0
2017-09-29 10:00:00,47.76,47.78,47.75,47.78,114284.0,30.5258,30.5386,30.5194,30.5386,114284.0
2017-09-29 10:30:00,47.78,47.8,47.77,47.8,14144.0,30.5386,30.5514,30.5322,30.5514,14144.0
2017-09-29 11:00:00,47.8,47.81,47.79,47.81,9053.0,30.5514,30.5578,30.545,30.5578,9053.0
2017-09-29 11:30:00,47.8,47.81,47.8,47.8,9998.0,30.5514,30.5578,30.5514,30.5514,9998.0
2017-09-29 12:00:00,47.8,47.81,47.8,47.8,38456.0,30.5514,30.5578,30.5514,30.5514,38456.0
2017-09-29 12:30:00,47.8,47.83,47.8,47.81,165553.0,30.5514,30.5705,30.5514,30.5578,165553.0
2017-09-29 13:00:00,47.81,47.82,47.81,47.82,15097.0,30.5578,30.5641,30.5578,30.5641,15097.0
2017-09-29 13:30:00,47.81,47.82,47.81,47.81,189487.0,30.5578,30.5641,30.5578,30.5578,189487.0
2017-09-29 14:00:00,47.82,47.82,47.81,47.81,203375.0,30.5641,30.5641,30.5578,30.5578,203375.0
2017-09-29 14:30:00,47.81,47.82,47.81,47.82,15759.0,30.5578,30.5641,30.5578,30.5641,15759.0
2017-09-29 15:00:00,47.81,47.82,47.81,47.81,11026.0,30.5578,30.5641,30.5578,30.5578,11026.0
2017-09-29 15:30:00,47.82,47.84,47.81,47.82,348320.0,30.5641,30.5769,30.5578,30.5641,348320.0
2017-10-02 09:30:00,47.6,47.66,47.6,47.62,43043.0,30.5593,30.5978,30.5593,30.5722,43043.0
2017-10-02 10:00:00,47.62,47.63,47.61,47.63,114563.0,30.5722,30.5786,30.5657,30.5786,114563.0
2017-10-02 10:30:00,47.62,47.63,47.62,47.63,14127.0,30.5722,30.5786,30.5722,30.5786,14127.0
2017-10-02 11:00:00,47.63,47.63,47.6,47.61,49936.0,30.5786,30.5786,30.5593,30.5657,49936.0
2017-10-02 11:30:00,47.6,47.61,47.59,47.6,18961.0,30.5593,30.5657,30.5529,30.5593,18961.0
2017-10-02 12:00:00,47.59,47.62,47.58,47.62,77317.0,30.5529,30.5722,30.5465,30.5722,77317.0
2017-10-02 12:30:00,47.61,47.63,47.61,47.63,20636.0,30.5657,30.5786,30.5657,30.5786,20636.0
2017-10-02 13:00:00,47.63,47.63,47.61,47.63,17556.0,30.5786,30.5786,30.5657,30.5786,17556.0
2017-10-02 13:30:00,47.63,47.63,47.62,47.62,114036.0,30.5786,30.5786,30.5722,30.5722,114036.0
2017-10-02 14:00:00,47.62,47.63,47.62,47.63,25926.0,30.5722,30.5786,30.5722,30.5786,25926.0
2017-10-02 14:30:00,47.62,47.63,47.61,47.62,82197.0,30.5722,30.5786,30.5657,30.5722,82197.0
2017-10-02 15:00:00,47.62,47.62,47.6,47.61,117733.0,30.5722,30.5722,30.5593,30.5657,117733.0
2017-10-02 15:30:00,47.61,47.61,47.6,47.6,60919.0,30.5657,30.5657,30.5593,30.5593,60919.0
2017-10-03 09:30:00,47.63,47.63,47.61,47.62,67383.0,30.5786,30.5786,30.5657,30.5722,67383.0
2017-10-03 10:00:00,47.61,47.62,47.61,47.61,40824.0,30.5657,30.5722,30.5657,30.5657,40824.0
2017-10-03 10:30:00,47.61,47.62,47.6,47.62,13311.0,30.5657,30.5722,30.5593,30.5722,13311.0
2017-10-03 11:00:00,47.62,47.63,47.61,47.63,8307.0,30.5722,30.5786,30.5657,30.5786,8307.0
2017-10-03 11:30:00,47.63,47.63,47.62,47.63,10117.0,30.5786,30.5786,30.5722,30.5786,10117.0
2017-10-03 12:00:00,47.63,47.64,47.62,47.64,142516.0,30.5786,30.585,30.5722,30.585,142516.0
2017-10-03 12:30:00,47.63,47.65,47.63,47.64,15604.0,30.5786,30.5914,30.5786,30.585,15604.0
2017-10-03 13:00:00,47.65,47.65,47.64,47.65,163495.0,30.5914,30.5914,30.585,30.5914,163495.0
2017-10-03 13:30:00,47.65,47.65,47.64,47.65,20941.0,30.5914,30.5914,30.585,30.5914,20941.0
2017-10-03 14:00:00,47.65,47.65,47.64,47.65,10114.0,30.5914,30.5914,30.585,30.5914,10114.0
2017-10-03 14:30:00,47.66,47.66,47.64,47.65,9900.0,30.5978,30.5978,30.585,30.5914,9900.0
2017-10-03 15:00:00,47.65,47.66,47.64,47.65,12858.0,30.5914,30.5978,30.585,30.5914,12858.0
2017-10-03 15:30:00,47.66,47.66,47.65,47.66,18603.0,30.5978,30.5978,30.5914,30.5978,18603.0
2017-10-04 09:30:00,47.65,47.65,47.62,47.62,20650.0,30.5914,30.5914,30.5722,30.5722,20650.0
2017-10-04 10:00:00,47.62,47.64,47.62,47.64,8607.0,30.5722,30.585,30.5722,30.585,8607.0
2017-10-04 10:30:00,47.64,47.65,47.63,47.65,12946.0,30.585,30.5914,30.5786,30.5914,12946.0
2017-10-04 11:00:00,47.65,47.65,47.64,47.65,8268.0,30.5914,30.5914,30.585,30.5914,8268.0
2017-10-04 11:30:00,47.65,47.65,47.64,47.65,25392.0,30.5914,30.5914,30.585,30.5914,25392.0
2017-10-04 12:00:00,47.65,47.67,47.64,47.66,123111.0,30.5914,30.6043,30.585,30.5978,123111.0
2017-10-04 12:30:00,47.66,47.66,47.65,47.66,26110.0,30.5978,30.5978,30.5914,30.5978,26110.0
2017-10-04 13:00:00,47.65,47.66,47.63,47.63,27374.0,30.5914,30.5978,30.5786,30.5786,27374.0
2017-10-04 13:30:00,47.63,47.64,47.62,47.62,14228.0,30.5786,30.585,30.5722,30.5722,14228.0
2017-10-04 14:00:00,47.62,47.63,47.62,47.63,16007.0,30.5722,30.5786,30.5722,30.5786,16007.0
2017-10-04 14:30:00,47.63,47.63,47.62,47.62,22290.0,30.5786,30.5786,30.5722,30.5722,22290.0
2017-10-04 15:00:00,47.62,47.63,47.62,47.63,28392.0,30.5722,30.5786,30.5722,30.5786,28392.0
2017-10-04 15:30:00,47.63,47.63,47.62,47.62,39770.0,30.5786,30.5786,30.5722,30.5722,39770.0
2017-10-05 09:30:00,47.66,47.66,47.64,47.66,17026.0,30.5978,30.5978,30.585,30.5978,17026.0
2017-10-05 10:00:00,47.66,47.66,47.65,47.66,19318.0,30.5978,30.5978,30.5914,30.5978,19318.0
2017-10-05 10:30:00,47.66,47.66,47.65,47.66,3111.0,30.5978,30.5978,30.5914,30.5978,3111.0
2017-10-05 11:00:00,47.66,47.66,47.65,47.66,9983.0,30.5978,30.5978,30.5914,30.5978,9983.0
2017-10-05 11:30:00,47.65,47.68,47.65,47.67,81279.0,30.5914,30.6107,30.5914,30.6043,81279.0
2017-10-05 12:00:00,47.68,47.69,47.67,47.69,35307.0,30.6107,30.6171,30.6043,30.6171,35307.0
2017-10-05 12:30:00,47.69,47.69,47.67,47.68,97761.0,30.6171,30.6171,30.6043,30.6107,97761.0
2017-10-05 13:00:00,47.68,47.68,47.67,47.67,7246.0,30.6107,30.6107,30.6043,30.6043,7246.0
2017-10-05 13:30:00,47.67,47.68,47.67,47.67,9858.0,30.6043,30.6107,30.6043,30.6043,9858.0
2017-10-05 14:00:00,47.67,47.68,47.65,47.67,17826.0,30.6043,30.6107,30.5914,30.6043,17826.0
2017-10-05 14:30:00,47.67,47.68,47.66,47.68,21542.0,30.6043,30.6107,30.5978,30.6107,21542.0
2017-10-05 15:00:00,47.68,47.69,47.67,47.68,18422.0,30.6107,30.6171,30.6043,30.6107,18422.0
2017-10-05 15:30:00,47.68,47.68,47.67,47.68,37627.0,30.6107,30.6107,30.6043,30.6107,37627.0
2017-10-06 09:30:00,47.68,47.68,47.62,47.63,53516.0,30.6107,30.6107,30.5722,30.5786,53516.0
2017-10-06 10:00:00,47.63,47.63,47.62,47.62,20888.0,30.5786,30.5786,30.5722,30.5722,20888.0
2017-10-06 10:30:00,47.63,47.63,47.61,47.62,32709.0,30.5786,30.5786,30.5657,30.5722,32709.0
2017-10-06 11:00:00,47.62,47.62,47.61,47.62,42341.0,30.5722,30.5722,30.5657,30.5722,42341.0
2017-10-06 11:30:00,47.62,47.62,47.61,47.61,59928.0,30.5722,30.5722,30.5657,30.5657,59928.0
2017-10-06 12:00:00,47.61,47.62,47.6,47.6,156434.0,30.5657,30.5722,30.5593,30.5593,156434.0
2017-10-06 12:30:00,47.61,47.61,47.6,47.6,14226.0,30.5657,30.5657,30.5593,30.5593,14226.0
2017-10-06 13:00:00,47.6,47.61,47.6,47.6,19884.0,30.5593,30.5657,30.5593,30.5593,19884.0
2017-10-06 13:30:00,47.61,47.63,47.6,47.63,11510.0,30.5657,30.5786,30.5593,30.5786,11510.0
2017-10-06 14:00:00,47.63,47.63,47.61,47.61,15355.0,30.5786,30.5786,30.5657,30.5657,15355.0
2017-10-06 14:30:00,47.62,47.63,47.61,47.63,33931.0,30.5722,30.5786,30.5657,30.5786,33931.0
2017-10-06 15:00:00,47.62,47.64,47.62,47.63,62738.0,30.5722,30.585,30.5722,30.5786,62738.0
2017-10-06 15:30:00,47.64,47.64,47.62,47.62,25317.0,30.585,30.585,30.5722,30.5722,25317.0
2017-10-09 09:30:00,47.65,47.67,47.63,47.64,14782.0,30.5914,30.6043,30.5786,30.585,14782.0
2017-10-09 10:00:00,47.64,47.65,47.64,47.65,6968.0,30.585,30.5914,30.585,30.5914,6968.0
2017-10-09 10:30:00,47.65,47.65,47.64,47.64,6510.0,30.5914,30.5914,30.585,30.585,6510.0
2017-10-09 11:00:00,47.65,47.65,47.64,47.65,21008.0,30.5914,30.5914,30.585,30.5914,21008.0
2017-10-09 11:30:00,47.65,47.66,47.64,47.65,28465.0,30.5914,30.5978,30.585,30.5914,28465.0
2017-10-09 12:00:00,47.64,47.66,47.64,47.66,16593.0,30.585,30.5978,30.585,30.5978,16593.0
2017-10-09 12:30:00,47.65,47.66,47.65,47.65,12846.0,30.5914,30.5978,30.5914,30.5914,12846.0
2017-10-09 13:00:00,47.64,47.65,47.64,47.65,6714.0,30.585,30.5914,30.585,30.5914,6714.0
2017-10-09 13:30:00,47.65,47.66,47.64,47.65,7569.0,30.5914,30.5978,30.585,30.5914,7569.0
2017-10-09 14:00:00,47.65,47.66,47.64,47.65,14946.0,30.5914,30.5978,30.585,30.5914,14946.0
2017-10-09 14:30:00,47.65,47.65,47.64,47.64,11943.0,30.5914,30.5914,30.585,30.585,11943.0
2017-10-09 15:00:00,47.65,47.65,47.63,47.63,110368.0,30.5914,30.5914,30.5786,30.5786,110368.0
2017-10-09 15:30:00,47.63,47.64,47.62,47.63,23988.0,30.5786,30.585,30.5722,30.5786,23988.0
2017-10-10 09:30:00,47.7,47.7,47.65,47.67,33115.0,30.6235,30.6235,30.5914,30.6043,33115.0
2017-10-10 10:00:00,47.68,47.68,47.64,47.64,58619.0,30.6107,30.6107,30.585,30.585,58619.0
2017-10-10 10:30:00,47.64,47.65,47.63,47.64,79002.0,30.585,30.5914,30.5786,30.585,79002.0
2017-10-10 11:00:00,47.65,47.65,47.64,47.64,28106.0,30.5914,30.5914,30.585,30.585,28106.0
2017-10-10 11:30:00,47.65,47.65,47.64,47.64,16397.0,30.5914,30.5914,30.585,30.585,16397.0
2017-10-10 12:00:00,47.65,47.65,47.63,47.64,14978.0,30.5914,30.5914,30.5786,30.585,14978.0
2017-10-10 12:30:00,47.64,47.64,47.63,47.64,99068.0,30.585,30.585,30.5786,30.585,99068.0
2017-10-10 13:00:00,47.64,47.64,47.63,47.64,25710.0,30.585,30.585,30.5786,30.585,25710.0
2017-10-10 13:30:00,47.64,47.64,47.63,47.64,38024.0,30.585,30.585,30.5786,30.585,38024.0
2017-10-10 14:00:00,47.64,47.64,47.63,47.64,10329.0,30.585,30.585,30.5786,30.585,10329.0
2017-10-10 14:30:00,47.64,47.65,47.63,47.64,19315.0,30.585,30.5914,30.5786,30.585,19315.0
2017-10-10 15:00:00,47.64,47.65,47.63,47.65,17576.0,30.585,30.5914,30.5786,30.5914,17576.0
2017-10-10 15:30:00,47.65,47.65,47.63,47.64,29849.0,30.5914,30.5914,30.5786,30.585,29849.0
2017-10-11 09:30:00,47.7,47.7,47.64,47.64,31532.0,30.6235,30.6235,30.585,30.585,31532.0
2017-10-11 10:00:00,47.64,47.65,47.64,47.64,10526.0,30.585,30.5914,30.585,30.585,10526.0
2017-10-11 10:30:00,47.64,47.65,47.64,47.64,13413.0,30.585,30.5914,30.585,30.585,13413.0
2017-10-11 11:00:00,47.65,47.65,47.64,47.65,18678.0,30.5914,30.5914,30.585,30.5914,18678.0
2017-10-11 11:30:00,47.65,47.65,47.64,47.65,10732.0,30.5914,30.5914,30.585,30.5914,10732.0
2017-10-11 12:00:00,47.65,47.65,47.64,47.65,16015.0,30.5914,30.5914,30.585,30.5914,16015.0
2017-10-11 12:30:00,47.65,47.65,47.64,47.65,18748.0,30.5914,30.5914,30.585,30.5914,18748.0
2017-10-11 13:00:00,47.65,47.65,47.64,47.65,11715.0,30.5914,30.5914,30.585,30.5914,11715.0
2017-10-11 13:30:00,47.65,47.65,47.64,47.64,16563.0,30.5914,30.5914,30.585,30.585,16563.0
2017-10-11 14:00:00,47.64,47.66,47.63,47.64,23899.0,30.585,30.5978,30.5786,30.585,23899.0
2017-10-11 14:30:00,47.64,47.66,47.63,47.65,132546.0,30.585,30.5978,30.5786,30.5914,132546.0
2017-10-11 15:00:00,47.65,47.66,47.64,47.65,16158.0,30.5914,30.5978,30.585,30.5914,16158.0
2017-10-11 15:30:00,47.65,47.65,47.63,47.64,51920.0,30.5914,30.5914,30.5786,30.585,51920.0
2017-10-12 09:30:00,47.64,47.65,47.6,47.62,130305.0,30.585,30.5914,30.5593,30.5722,130305.0
2017-10-12 10:00:00,47.62,47.62,47.61,47.62,16386.0,30.5722,30.5722,30.5657,30.5722,16386.0
2017-10-12 10:30:00,47.62,47.63,47.61,47.62,42371.0,30.5722,30.5786,30.5657,30.5722,42371.0
2017-10-12 11:00:00,47.62,47.63,47.62,47.63,51240.0,30.5722,30.5786,30.5722,30.5786,51240.0
2017-10-12 11:30:00,47.62,47.63,47.62,47.63,35529.0,30.5722,30.5786,30.5722,30.5786,35529.0
2017-10-12 12:00:00,47.63,47.63,47.62,47.63,54553.0,30.5786,30.5786,30.5722,30.5786,54553.0
2017-10-12 12:30:00,47.63,47.63,47.6,47.63,120223.0,30.5786,30.5786,30.5593,30.5786,120223.0
2017-10-12 13:00:00,47.62,47.63,47.62,47.63,7734.0,30.5722,30.5786,30.5722,30.5786,7734.0
2017-10-12 13:30:00,47.63,47.63,47.62,47.62,13203.0,30.5786,30.5786,30.5722,30.5722,13203.0
2017-10-12 14:00:00,47.63,47.63,47.62,47.63,6946.0,30.5786,30.5786,30.5722,30.5786,6946.0
2017-10-12 14:30:00,47.62,47.63,47.61,47.62,14078.0,30.5722,30.5786,30.5657,30.5722,14078.0
2017-10-12 15:00:00,47.62,47.63,47.62,47.63,20111.0,30.5722,30.5786,30.5722,30.5786,20111.0
2017-10-12 15:30:00,47.63,47.63,47.6,47.61,26976.0,30.5786,30.5786,30.5593,30.5657,26976.0
2017-10-13 09:30:00,47.63,47.65,47.61,47.62,10649.0,30.5786,30.5914,30.5657,30.5722,10649.0
2017-10-13 10:00:00,47.62,47.62,47.6,47.62,14896.0,30.5722,30.5722,30.5593,30.5722,14896.0
2017-10-13 10:30:00,47.62,47.62,47.6,47.62,12883.0,30.5722,30.5722,30.5593,30.5722,12883.0
2017-10-13 11:00:00,47.62,47.63,47.61,47.63,5791.0,30.5722,30.5786,30.5657,30.5786,5791.0
2017-10-13 11:30:00,47.62,47.63,47.61,47.62,31900.0,30.5722,30.5786,30.5657,30.5722,31900.0
2017-10-13 12:00:00,47.62,47.63,47.62,47.62,18667.0,30.5722,30.5786,30.5722,30.5722,18667.0
2017-10-13 12:30:00,47.62,47.63,47.62,47.62,19339.0,30.5722,30.5786,30.5722,30.5722,19339.0
2017-10-13 13:00:00,47.62,47.63,47.56,47.6,91892.0,30.5722,30.5786,30.5336,30.5593,91892.0
2017-10-13 13:30:00,47.6,47.61,47.58,47.6,32507.0,30.5593,30.5657,30.5465,30.5593,32507.0
2017-10-13 14:00:00,47.6,47.61,47.59,47.6,16150.0,30.5593,30.5657,30.5529,30.5593,16150.0
2017-10-13 14:30:00,47.6,47.61,47.59,47.61,56116.0,30.5593,30.5657,30.5529,30.5657,56116.0
2017-10-13 15:00:00,47.61,47.61,47.6,47.6,25618.0,30.5657,30.5657,30.5593,30.5593,25618.0
2017-10-13 15:30:00,47.6,47.61,47.58,47.58,31308.0,30.5593,30.5657,30.5465,30.5465,31308.0
2017-10-16 09:30:00,47.58,47.65,47.58,47.64,46961.0,30.5465,30.5914,30.5465,30.585,46961.0
2017-10-16 10:00:00,47.63,47.64,47.6,47.61,11943.0,30.5786,30.585,30.5593,30.5657,11943.0
2017-10-16 10:30:00,47.61,47.62,47.6,47.61,12306.0,30.5657,30.5722,30.5593,30.5657,12306.0
2017-10-16 11:00:00,47.6,47.62,47.6,47.61,12324.0,30.5593,30.5722,30.5593,30.5657,12324.0
2017-10-16 11:30:00,47.61,47.63,47.6,47.6,110762.0,30.5657,30.5786,30.5593,30.5593,110762.0
2017-10-16 12:00:00,47.59,47.61,47.58,47.58,16326.0,30.5529,30.5657,30.5465,30.5465,16326.0
2017-10-16 12:30:00,47.59,47.6,47.58,47.59,13245.0,30.5529,30.5593,30.5465,30.5529,13245.0
2017-10-16 13:00:00,47.59,47.61,47.59,47.59,18557.0,30.5529,30.5657,30.5529,30.5529,18557.0
2017-10-16 13:30:00,47.6,47.61,47.59,47.6,5174.0,30.5593,30.5657,30.5529,30.5593,5174.0
2017-10-16 14:00:00,47.59,47.62,47.59,47.61,22890.0,30.5529,30.5722,30.5529,30.5657,22890.0
2017-10-16 14:30:00,47.61,47.62,47.6,47.6,25105.0,30.5657,30.5722,30.5593,30.5593,25105.0
2017-10-16 15:00:00,47.6,47.63,47.6,47.61,19869.0,30.5593,30.5786,30.5593,30.5657,19869.0
2017-10-16 15:30:00,47.61,47.63,47.6,47.61,61565.0,30.5657,30.5786,30.5593,30.5657,61565.0
2017-10-17 09:30:00,47.65,47.65,47.62,47.64,9530.0,30.5914,30.5914,30.5722,30.585,9530.0
2017-10-17 10:00:00,47.64,47.66,47.64,47.66,8361.0,30.585,30.5978,30.585,30.5978,8361.0
2017-10-17 10:30:00,47.66,47.66,47.64,47.65,14945.0,30.5978,30.5978,30.585,30.5914,14945.0
2017-10-17 11:00:00,47.64,47.65,47.64,47.65,15026.0,30.585,30.5914,30.585,30.5914,15026.0
2017-10-17 11:30:00,47.65,47.66,47.64,47.66,29499.0,30.5914,30.5978,30.585,30.5978,29499.0
2017-10-17 12:00:00,47.66,47.66,47.64,47.66,15236.0,30.5978,30.5978,30.585,30.5978,15236.0
2017-10-17 12:30:00,47.65,47.66,47.64,47.65,17092.0,30.5914,30.5978,30.585,30.5914,17092.0
2017-10-17 13:00:00,47.65,47.66,47.64,47.66,15998.0,30.5914,30.5978,30.585,30.5978,15998.0
2017-10-17 13:30:00,47.65,47.66,47.65,47.66,23452.0,30.5914,30.5978,30.5914,30.5978,23452.0
2017-10-17 14:00:00,47.66,47.68,47.65,47.67,90220.0,30.5978,30.6107,30.5914,30.6043,90220.0
2017-10-17 14:30:00,47.66,47.67,47.66,47.67,12209.0,30.5978,30.6043,30.5978,30.6043,12209.0
2017-10-17 15:00:00,47.67,47.68,47.66,47.67,22468.0,30.6043,30.6107,30.5978,30.6043,22468.0
2017-10-17 15:30:00,47.67,47.7,47.67,47.68,13333.0,30.6043,30.6235,30.6043,30.6107,13333.0
2017-10-18 09:30:00,47.68,47.71,47.68,47.71,18515.0,30.6107,30.6299,30.6107,30.6299,18515.0
2017-10-18 10:00:00,47.71,47.71,47.7,47.71,6442.0,30.6299,30.6299,30.6235,30.6299,6442.0
2017-10-18 10:30:00,47.71,47.71,47.69,47.7,5786.0,30.6299,30.6299,30.6171,30.6235,5786.0
2017-10-18 11:00:00,47.7,47.7,47.69,47.69,148283.0,30.6235,30.6235,30.6171,30.6171,148283.0
2017-10-18 11:30:00,47.69,47.71,47.69,47.69,30313.0,30.6171,30.6299,30.6171,30.6171,30313.0
2017-10-18 12:00:00,47.7,47.71,47.69,47.71,17729.0,30.6235,30.6299,30.6171,30.6299,17729.0
2017-10-18 12:30:00,47.71,47.71,47.7,47.7,8259.0,30.6299,30.6299,30.6235,30.6235,8259.0
2017-10-18 13:00:00,47.71,47.72,47.7,47.71,27197.0,30.6299,30.6364,30.6235,30.6299,27197.0
2017-10-18 13:30:00,47.71,47.73,47.7,47.73,22767.0,30.6299,30.6428,30.6235,30.6428,22767.0
2017-10-18 14:00:00,47.72,47.74,47.72,47.73,71006.0,30.6364,30.6492,30.6364,30.6428,71006.0
2017-10-18 14:30:00,47.73,47.74,47.72,47.73,19850.0,30.6428,30.6492,30.6364,30.6428,19850.0
2017-10-18 15:00:00,47.73,47.75,47.73,47.75,58968.0,30.6428,30.6556,30.6428,30.6556,58968.0
2017-10-18 15:30:00,47.74,47.75,47.72,47.73,87871.0,30.6492,30.6556,30.6364,30.6428,87871.0
2017-10-19 09:30:00,47.7,47.73,47.69,47.7,45506.0,30.6235,30.6428,30.6171,30.6235,45506.0
2017-10-19 10:00:00,47.69,47.7,47.68,47.7,25286.0,30.6171,30.6235,30.6107,30.6235,25286.0
2017-10-19 10:30:00,47.7,47.73,47.69,47.71,63165.0,30.6235,30.6428,30.6171,30.6299,63165.0
2017-10-19 11:00:00,47.72,47.72,47.7,47.7,5915.0,30.6364,30.6364,30.6235,30.6235,5915.0
2017-10-19 11:30:00,47.72,47.72,47.71,47.71,14346.0,30.6364,30.6364,30.6299,30.6299,14346.0
2017-10-19 12:00:00,47.72,47.73,47.71,47.72,3864.0,30.6364,30.6428,30.6299,30.6364,3864.0
2017-10-19 12:30:00,47.73,47.74,47.72,47.73,99746.0,30.6428,30.6492,30.6364,30.6428,99746.0
2017-10-19 13:00:00,47.73,47.75,47.73,47.75,7200.0,30.6428,30.6556,30.6428,30.6556,7200.0
2017-10-19 13:30:00,47.74,47.76,47.74,47.76,26440.0,30.6492,30.662,30.6492,30.662,26440.0
2017-10-19 14:00:00,47.76,47.76,47.75,47.75,8283.0,30.662,30.662,30.6556,30.6556,8283.0
2017-10-19 14:30:00,47.75,47.76,47.75,47.75,22108.0,30.6556,30.662,30.6556,30.6556,22108.0
2017-10-19 15:00:00,47.75,47.76,47.75,47.76,8809.0,30.6556,30.662,30.6556,30.662,8809.0
2017-10-19 15:30:00,47.76,47.76,47.75,47.75,26001.0,30.662,30.662,30.6556,30.6556,26001.0
2017-10-20 09:30:00,47.79,47.8,47.74,47.75,69379.0,30.6813,30.6877,30.6492,30.6556,69379.0
2017-10-20 10:00:00,47.76,47.77,47.75,47.76,39551.0,30.662,30.6685,30.6556,30.662,39551.0
2017-10-20 10:30:00,47.76,47.77,47.75,47.76,4334.0,30.662,30.6685,30.6556,30.662,4334.0
2017-10-20 11:00:00,47.75,47.76,47.75,47.76,9988.0,30.6556,30.662,30.6556,30.662,9988.0
2017-10-20 11:30:00,47.76,47.76,47.74,47.76,104849.0,30.662,30.662,30.6492,30.662,104849.0
2017-10-20 12:00:00,47.76,47.77,47.75,47.76,34379.0,30.662,30.6685,30.6556,30.662,34379.0
2017-10-20 12:30:00,47.77,47.77,47.74,47.76,6031.0,30.6685,30.6685,30.6492,30.662,6031.0
2017-10-20 13:00:00,47.76,47.78,47.76,47.76,40042.0,30.662,30.6749,30.662,30.662,40042.0
2017-10-20 13:30:00,47.77,47.78,47.76,47.77,30251.0,30.6685,30.6749,30.662,30.6685,30251.0
2017-10-20 14:00:00,47.78,47.79,47.77,47.79,17406.0,30.6749,30.6813,30.6685,30.6813,17406.0
2017-10-20 14:30:00,47.8,47.8,47.76,47.77,11097.0,30.6877,30.6877,30.662,30.6685,11097.0
2017-10-20 15:00:00,47.77,47.78,47.77,47.77,8171.0,30.6685,30.6749,30.6685,30.6685,8171.0
2017-10-20 15:30:00,47.77,47.78,47.77,47.77,14896.0,30.6685,30.6749,30.6685,30.6685,14896.0
2017-10-23 09:30:00,47.76,47.78,47.75,47.77,36784.0,30.662,30.6749,30.6556,30.6685,36784.0
2017-10-23 10:00:00,47.78,47.79,47.75,47.77,17458.0,30.6749,30.6813,30.6556,30.6685,17458.0
2017-10-23 10:30:00,47.77,47.78,47.76,47.78,6873.0,30.6685,30.6749,30.662,30.6749,6873.0
2017-10-23 11:00:00,47.78,47.78,47.75,47.78,36573.0,30.6749,30.6749,30.6556,30.6749,36573.0
2017-10-23 11:30:00,47.78,47.78,47.77,47.77,6861.0,30.6749,30.6749,30.6685,30.6685,6861.0
2017-10-23 12:00:00,47.77,47.78,47.76,47.77,10518.0,30.6685,30.6749,30.662,30.6685,10518.0
2017-10-23 12:30:00,47.78,47.79,47.76,47.78,106536.0,30.6749,30.6813,30.662,30.6749,106536.0
2017-10-23 13:00:00,47.77,47.78,47.76,47.77,13208.0,30.6685,30.6749,30.662,30.6685,13208.0
2017-10-23 13:30:00,47.78,47.78,47.75,47.76,7101.0,30.6749,30.6749,30.6556,30.662,7101.0
2017-10-23 14:00:00,47.76,47.77,47.75,47.76,14759.0,30.662,30.6685,30.6556,30.662,14759.0
2017-10-23 14:30:00,47.76,47.76,47.75,47.75,6159.0,30.662,30.662,30.6556,30.6556,6159.0
2017-10-23 15:00:00,47.75,47.76,47.75,47.75,11622.0,30.6556,30.662,30.6556,30.6556,11622.0
2017-10-23 15:30:00,47.74,47.75,47.72,47.72,20190.0,30.6492,30.6556,30.6364,30.6364,20190.0
2017-10-24 09:30:00,47.76,47.76,47.74,47.75,66544.0,30.662,30.662,30.6492,30.6556,66544.0
2017-10-24 10:00:00,47.75,47.76,47.75,47.76,9041.0,30.6556,30.662,30.6556,30.662,9041.0
2017-10-24 10:30:00,47.76,47.76,47.75,47.76,5370.0,30.662,30.662,30.6556,30.662,5370.0
2017-10-24 11:00:00,47.75,47.76,47.75,47.76,15459.0,30.6556,30.662,30.6556,30.662,15459.0
2017-10-24 11:30:00,47.76,47.77,47.75,47.77,37675.0,30.662,30.6685,30.6556,30.6685,37675.0
2017-10-24 12:00:00,47.77,47.77,47.76,47.77,11232.0,30.6685,30.6685,30.662,30.6685,11232.0
2017-10-24 12:30:00,47.77,47.77,47.76,47.76,4833.0,30.6685,30.6685,30.662,30.662,4833.0
2017-10-24 13:00:00,47.77,47.77,47.76,47.77,7878.0,30.6685,30.6685,30.662,30.6685,7878.0
2017-10-24 13:30:00,47.76,47.76,47.75,47.76,33617.0,30.662,30.662,30.6556,30.662,33617.0
2017-10-24 14:00:00,47.76,47.76,47.75,47.76,37287.0,30.662,30.662,30.6556,30.662,37287.0
2017-10-24 14:30:00,47.76,47.76,47.75,47.76,101039.0,30.662,30.662,30.6556,30.662,101039.0
2017-10-24 15:00:00,47.76,47.76,47.75,47.76,28822.0,30.662,30.662,30.6556,30.662,28822.0
2017-10-24 15:30:00,47.76,47.76,47.75,47.75,19160.0,30.662,30.662,30.6556,30.6556,19160.0
2017-10-25 09:30:00,47.7,47.7,47.67,47.67,32484.0,30.6235,30.6235,30.6043,30.6043,32484.0
2017-10-25 10:00:00,47.67,47.68,47.64,47.64,78974.0,30.6043,30.6107,30.585,30.585,78974.0
2017-10-25 10:30:00,47.64,47.65,47.62,47.64,33877.0,30.585,30.5914,30.5722,30.585,33877.0
2017-10-25 11:00:00,47.63,47.64,47.62,47.63,50140.0,30.5786,30.585,30.5722,30.5786,50140.0
2017-10-25 11:30:00,47.63,47.66,47.63,47.65,30157.0,30.5786,30.5978,30.5786,30.5914,30157.0
2017-10-25 12:00:00,47.65,47.65,47.62,47.63,16088.0,30.5914,30.5914,30.5722,30.5786,16088.0
2017-10-25 12:30:00,47.62,47.63,47.62,47.63,16777.0,30.5722,30.5786,30.5722,30.5786,16777.0
2017-10-25 13:00:00,47.63,47.64,47.62,47.64,29183.0,30.5786,30.585,30.5722,30.585,29183.0
2017-10-25 13:30:00,47.64,47.66,47.63,47.66,25344.0,30.585,30.5978,30.5786,30.5978,25344.0
2017-10-25 14:00:00,47.66,47.67,47.66,47.67,22577.0,30.5978,30.6043,30.5978,30.6043,22577.0
2017-10-25 14:30:00,47.67,47.67,47.65,47.66,12617.0,30.6043,30.6043,30.5914,30.5978,12617.0
2017-10-25 15:00:00,47.66,47.67,47.66,47.67,25916.0,30.5978,30.6043,30.5978,30.6043,25916.0
2017-10-25 15:30:00,47.67,47.68,47.65,47.65,27003.0,30.6043,30.6107,30.5914,30.5914,27003.0
2017-10-26 09:30:00,47.71,47.71,47.65,47.68,17640.0,30.6299,30.6299,30.5914,30.6107,17640.0
2017-10-26 10:00:00,47.68,47.69,47.65,47.66,7760.0,30.6107,30.6171,30.5914,30.5978,7760.0
2017-10-26 10:30:00,47.67,47.68,47.67,47.67,12834.0,30.6043,30.6107,30.6043,30.6043,12834.0
2017-10-26 11:00:00,47.68,47.68,47.64,47.66,29699.0,30.6107,30.6107,30.585,30.5978,29699.0
2017-10-26 11:30:00,47.67,47.67,47.64,47.65,11882.0,30.6043,30.6043,30.585,30.5914,11882.0
2017-10-26 12:00:00,47.66,47.66,47.64,47.66,6229.0,30.5978,30.5978,30.585,30.5978,6229.0
2017-10-26 12:30:00,47.66,47.66,47.62,47.64,21335.0,30.5978,30.5978,30.5722,30.585,21335.0
2017-10-26 13:00:00,47.64,47.64,47.61,47.62,23297.0,30.585,30.585,30.5657,30.5722,23297.0
2017-10-26 13:30:00,47.63,47.64,47.61,47.63,31377.0,30.5786,30.585,30.5657,30.5786,31377.0
2017-10-26 14:00:00,47.62,47.64,47.62,47.63,16770.0,30.5722,30.585,30.5722,30.5786,16770.0
2017-10-26 14:30:00,47.63,47.63,47.61,47.61,7071.0,30.5786,30.5786,30.5657,30.5657,7071.0
2017-10-26 15:00:00,47.62,47.63,47.6,47.62,14227.0,30.5722,30.5786,30.5593,30.5722,14227.0
2017-10-26 15:30:00,47.63,47.63,47.6,47.62,32766.0,30.5786,30.5786,30.5593,30.5722,32766.0
2017-10-27 09:30:00,47.66,47.66,47.6,47.63,15389.0,30.5978,30.5978,30.5593,30.5786,15389.0
2017-10-27 10:00:00,47.64,47.67,47.63,47.63,12819.0,30.585,30.6043,30.5786,30.5786,12819.0
2017-10-27 10:30:00,47.63,47.63,47.62,47.62,5732.0,30.5786,30.5786,30.5722,30.5722,5732.0
2017-10-27 11:00:00,47.62,47.66,47.62,47.65,13032.0,30.5722,30.5978,30.5722,30.5914,13032.0
2017-10-27 11:30:00,47.65,47.66,47.65,47.65,23350.0,30.5914,30.5978,30.5914,30.5914,23350.0
2017-10-27 12:00:00,47.65,47.67,47.64,47.64,25115.0,30.5914,30.6043,30.585,30.585,25115.0
2017-10-27 12:30:00,47.64,47.66,47.64,47.64,14412.0,30.585,30.5978,30.585,30.585,14412.0
2017-10-27 13:00:00,47.64,47.66,47.64,47.65,16362.0,30.585,30.5978,30.585,30.5914,16362.0
2017-10-27 13:30:00,47.65,47.65,47.64,47.64,45815.0,30.5914,30.5914,30.585,30.585,45815.0
2017-10-27 14:00:00,47.65,47.68,47.64,47.67,13862.0,30.5914,30.6107,30.585,30.6043,13862.0
2017-10-27 14:30:00,47.68,47.68,47.66,47.66,7503.0,30.6107,30.6107,30.5978,30.5978,7503.0
2017-10-27 15:00:00,47.67,47.68,47.66,47.67,32345.0,30.6043,30.6107,30.5978,30.6043,32345.0
2017-10-27 15:30:00,47.67,47.69,47.65,47.66,39577.0,30.6043,30.6171,30.5914,30.5978,39577.0
2017-10-30 09:30:00,47.68,47.68,47.66,47.67,15576.0,30.6107,30.6107,30.5978,30.6043,15576.0
2017-10-30 10:00:00,47.66,47.68,47.66,47.68,19624.0,30.5978,30.6107,30.5978,30.6107,19624.0
2017-10-30 10:30:00,47.66,47.68,47.66,47.67,7490.0,30.5978,30.6107,30.5978,30.6043,7490.0
2017-10-30 11:00:00,47.67,47.67,47.63,47.63,4010.0,30.6043,30.6043,30.5786,30.5786,4010.0
2017-10-30 11:30:00,47.62,47.64,47.62,47.63,5177.0,30.5722,30.585,30.5722,30.5786,5177.0
2017-10-30 12:00:00,47.63,47.63,47.6,47.61,17474.0,30.5786,30.5786,30.5593,30.5657,17474.0
2017-10-30 12:30:00,47.62,47.64,47.61,47.63,18151.0,30.5722,30.585,30.5657,30.5786,18151.0
2017-10-30 13:00:00,47.62,47.66,47.62,47.62,39773.0,30.5722,30.5978,30.5722,30.5722,39773.0
2017-10-30 13:30:00,47.63,47.63,47.6,47.61,6216.0,30.5786,30.5786,30.5593,30.5657,6216.0
2017-10-30 14:00:00,47.61,47.64,47.6,47.63,27965.0,30.5657,30.585,30.5593,30.5786,27965.0
2017-10-30 14:30:00,47.63,47.64,47.63,47.64,10455.0,30.5786,30.585,30.5786,30.585,10455.0
2017-10-30 15:00:00,47.64,47.64,47.62,47.63,15218.0,30.585,30.585,30.5722,30.5786,15218.0
2017-10-30 15:30:00,47.63,47.65,47.62,47.64,19231.0,30.5786,30.5914,30.5722,30.585,19231.0
2017-10-31 09:30:00,47.65,47.67,47.63,47.65,24982.0,30.5914,30.6043,30.5786,30.5914,24982.0
2017-10-31 10:00:00,47.65,47.67,47.63,47.67,29712.0,30.5914,30.6043,30.5786,30.6043,29712.0
2017-10-31 10:30:00,47.66,47.68,47.65,47.68,11751.0,30.5978,30.6107,30.5914,30.6107,11751.0
2017-10-31 11:00:00,47.68,47.68,47.66,47.66,10561.0,30.6107,30.6107,30.5978,30.5978,10561.0
2017-10-31 11:30:00,47.66,47.68,47.66,47.66,81574.0,30.5978,30.6107,30.5978,30.5978,81574.0
2017-10-31 12:00:00,47.66,47.67,47.66,47.66,9938.0,30.5978,30.6043,30.5978,30.5978,9938.0
2017-10-31 12:30:00,47.66,47.67,47.65,47.67,18544.0,30.5978,30.6043,30.5914,30.6043,18544.0
2017-10-31 13:00:00,47.66,47.67,47.66,47.67,8442.0,30.5978,30.6043,30.5978,30.6043,8442.0
2017-10-31 13:30:00,47.67,47.67,47.66,47.67,34420.0,30.6043,30.6043,30.5978,30.6043,34420.0
2017-10-31 14:00:00,47.67,47.69,47.66,47.69,146608.0,30.6043,30.6171,30.5978,30.6171,146608.0
2017-10-31 14:30:00,47.68,47.69,47.68,47.69,136417.0,30.6107,30.6171,30.6107,30.6171,136417.0
2017-10-31 15:00:00,47.69,47.7,47.68,47.7,322141.0,30.6171,30.6235,30.6107,30.6235,322141.0
2017-10-31 15:30:00,47.7,47.71,47.69,47.7,267791.0,30.6235,30.6299,30.6171,30.6235,267791.0
2017-11-01 09:30:00,47.56,47.56,47.51,47.53,167962.0,30.6712,30.6712,30.639,30.6518,167962.0
2017-11-01 10:00:00,47.53,47.53,47.49,47.5,56144.0,30.6518,30.6518,30.6261,30.6325,56144.0
2017-11-01 10:30:00,47.51,47.51,47.48,47.48,13295.0,30.639,30.639,30.6196,30.6196,13295.0
2017-11-01 11:00:00,47.47,47.49,47.47,47.49,10563.0,30.6132,30.6261,30.6132,30.6261,10563.0
2017-11-01 11:30:00,47.48,47.49,47.45,47.46,7009.0,30.6196,30.6261,30.6003,30.6067,7009.0
2017-11-01 12:00:00,47.45,47.46,47.45,47.45,31744.0,30.6003,30.6067,30.6003,30.6003,31744.0
2017-11-01 12:30:00,47.46,47.47,47.45,47.45,284766.0,30.6067,30.6132,30.6003,30.6003,284766.0
2017-11-01 13:00:00,47.46,47.46,47.45,47.45,281865.0,30.6067,30.6067,30.6003,30.6003,281865.0
2017-11-01 13:30:00,47.45,47.46,47.45,47.45,13189.0,30.6003,30.6067,30.6003,30.6003,13189.0
2017-11-01 14:00:00,47.47,47.48,47.45,47.46,82814.0,30.6132,30.6196,30.6003,30.6067,82814.0
2017-11-01 14:30:00,47.46,47.47,47.44,47.45,38872.0,30.6067,30.6132,30.5938,30.6003,38872.0
2017-11-01 15:00:00,47.45,47.46,47.44,47.44,34754.0,30.6003,30.6067,30.5938,30.5938,34754.0
2017-11-01 15:30:00,47.45,47.45,47.42,47.43,98188.0,30.6003,30.6003,30.5809,30.5874,98188.0
2017-11-02 09:30:00,47.4,47.45,47.4,47.43,14910.0,30.568,30.6003,30.568,30.5874,14910.0
2017-11-02 10:00:00,47.43,47.43,47.37,47.39,14397.0,30.5874,30.5874,30.5487,30.5616,14397.0
2017-11-02 10:30:00,47.39,47.42,47.39,47.4,6346.0,30.5616,30.5809,30.5616,30.568,6346.0
2017-11-02 11:00:00,47.4,47.4,47.39,47.39,77418.0,30.568,30.568,30.5616,30.5616,77418.0
2017-11-02 11:30:00,47.4,47.41,47.39,47.41,19060.0,30.568,30.5745,30.5616,30.5745,19060.0
2017-11-02 12:00:00,47.41,47.44,47.4,47.43,13600.0,30.5745,30.5938,30.568,30.5874,13600.0
2017-11-02 12:30:00,47.43,47.45,47.42,47.45,14497.0,30.5874,30.6003,30.5809,30.6003,14497.0
2017-11-02 13:00:00,47.44,47.45,47.42,47.44,19113.0,30.5938,30.6003,30.5809,30.5938,19113.0
2017-11-02 13:30:00,47.45,47.45,47.41,47.42,21784.0,30.6003,30.6003,30.5745,30.5809,21784.0
2017-11-02 14:00:00,47.43,47.43,47.42,47.43,11604.0,30.5874,30.5874,30.5809,30.5874,11604.0
2017-11-02 14:30:00,47.43,47.43,47.42,47.43,17409.0,30.5874,30.5874,30.5809,30.5874,17409.0
2017-11-02 15:00:00,47.41,47.43,47.41,47.42,12722.0,30.5745,30.5874,30.5745,30.5809,12722.0
2017-11-02 15:30:00,47.42,47.42,47.39,47.4,73625.0,30.5809,30.5809,30.5616,30.568,73625.0
2017-11-03 09:30:00,47.42,47.44,47.38,47.4,8975.0,30.5809,30.5938,30.5551,30.568,8975.0
2017-11-03 10:00:00,47.4,47.4,47.38,47.38,21659.0,30.568,30.568,30.5551,30.5551,21659.0
2017-11-03 10:30:00,47.38,47.39,47.38,47.39,10585.0,30.5551,30.5616,30.5551,30.5616,10585.0
2017-11-03 11:00:00,47.38,47.39,47.37,47.38,33561.0,30.5551,30.5616,30.5487,30.5551,33561.0
2017-11-03 11:30:00,47.38,47.38,47.37,47.37,49518.0,30.5551,30.5551,30.5487,30.5487,49518.0
2017-11-03 12:00:00,47.38,47.4,47.38,47.4,20085.0,30.5551,30.568,30.5551,30.568,20085.0
2017-11-03 12:30:00,47.4,47.41,47.39,47.41,24469.0,30.568,30.5745,30.5616,30.5745,24469.0
2017-11-03 13:00:00,47.41,47.43,47.4,47.4,30483.0,30.5745,30.5874,30.568,30.568,30483.0
2017-11-03 13:30:00,47.41,47.43,47.4,47.42,17503.0,30.5745,30.5874,30.568,30.5809,17503.0
2017-11-03 14:00:00,47.43,47.43,47.41,47.41,20669.0,30.5874,30.5874,30.5745,30.5745,20669.0
2017-11-03 14:30:00,47.42,47.42,47.39,47.39,54660.0,30.5809,30.5809,30.5616,30.5616,54660.0
2017-11-03 15:00:00,47.4,47.42,47.39,47.39,39826.0,30.568,30.5809,30.5616,30.5616,39826.0
2017-11-03 15:30:00,47.39,47.41,47.37,47.37,35216.0,30.5616,30.5745,30.5487,30.5487,35216.0
2017-11-06 09:30:00,47.39,47.4,47.37,47.4,15854.0,30.5616,30.568,30.5487,30.568,15854.0
2017-11-06 10:00:00,47.39,47.4,47.37,47.38,16930.0,30.5616,30.568,30.5487,30.5551,16930.0
2017-11-06 10:30:00,47.39,47.4,47.38,47.39,5823.0,30.5616,30.568,30.5551,30.5616,5823.0
2017-11-06 11:00:00,47.39,47.4,47.37,47.4,15591.0,30.5616,30.568,30.5487,30.568,15591.0
2017-11-06 11:30:00,47.4,47.41,47.39,47.41,5793.0,30.568,30.5745,30.5616,30.5745,5793.0
2017-11-06 12:00:00,47.41,47.41,47.4,47.4,7299.0,30.5745,30.5745,30.568,30.568,7299.0
2017-11-06 12:30:00,47.4,47.41,47.39,47.39,43954.0,30.568,30.5745,30.5616,30.5616,43954.0
2017-11-06 13:00:00,47.4,47.41,47.39,47.41,12170.0,30.568,30.5745,30.5616,30.5745,12170.0
2017-11-06 13:30:00,47.41,47.41,47.4,47.41,13492.0,30.5745,30.5745,30.568,30.5745,13492.0
2017-11-06 14:00:00,47.41,47.42,47.4,47.42,22560.0,30.5745,30.5809,30.568,30.5809,22560.0
2017-11-06 14:30:00,47.41,47.42,47.4,47.42,9436.0,30.5745,30.5809,30.568,30.5809,9436.0
2017-11-06 15:00:00,47.42,47.43,47.4,47.41,14512.0,30.5809,30.5874,30.568,30.5745,14512.0
2017-11-06 15:30:00,47.41,47.42,47.39,47.4,37758.0,30.5745,30.5809,30.5616,30.568,37758.0
2017-11-07 09:30:00,47.4,47.41,47.38,47.4,42451.0,30.568,30.5745,30.5551,30.568,42451.0
2017-11-07 10:00:00,47.4,47.4,47.37,47.38,12431.0,30.568,30.568,30.5487,30.5551,12431.0
2017-11-07 10:30:00,47.38,47.38,47.35,47.36,8768.0,30.5551,30.5551,30.5358,30.5422,8768.0
2017-11-07 11:00:00,47.37,47.38,47.36,47.37,10719.0,30.5487,30.5551,30.5422,30.5487,10719.0
2017-11-07 11:30:00,47.37,47.37,47.31,47.32,12586.0,30.5487,30.5487,30.51,30.5164,12586.0
2017-11-07 12:00:00,47.31,47.35,47.3,47.33,40013.0,30.51,30.5358,30.5035,30.5229,40013.0
2017-11-07 12:30:00,47.34,47.35,47.33,47.33,12202.0,30.5293,30.5358,30.5229,30.5229,12202.0
2017-11-07 13:00:00,47.33,47.34,47.33,47.34,28533.0,30.5229,30.5293,30.5229,30.5293,28533.0
2017-11-07 13:30:00,47.34,47.35,47.33,47.35,22936.0,30.5293,30.5358,30.5229,30.5358,22936.0
2017-11-07 14:00:00,47.35,47.35,47.31,47.32,28200.0,30.5358,30.5358,30.51,30.5164,28200.0
2017-11-07 14:30:00,47.32,47.33,47.31,47.32,18320.0,30.5164,30.5229,30.51,30.5164,18320.0
2017-11-07 15:00:00,47.32,47.34,47.31,47.32,22746.0,30.5164,30.5293,30.51,30.5164,22746.0
2017-11-07 15:30:00,47.33,47.34,47.32,47.33,34597.0,30.5229,30.5293,30.5164,30.5229,34597.0
2017-11-08 09:30:00,47.32,47.32,47.25,47.26,30754.0,30.5164,30.5164,30.4713,30.4777,30754.0
2017-11-08 10:00:00,47.26,47.27,47.25,47.26,24983.0,30.4777,30.4842,30.4713,30.4777,24983.0
2017-11-08 10:30:00,47.26,47.26,47.23,47.25,7671.0,30.4777,30.4777,30.4584,30.4713,7671.0
2017-11-08 11:00:00,47.25,47.25,47.23,47.24,48540.0,30.4713,30.4713,30.4584,30.4648,48540.0
2017-11-08 11:30:00,47.23,47.24,47.21,47.21,38924.0,30.4584,30.4648,30.4455,30.4455,38924.0
2017-11-08 12:00:00,47.22,47.24,47.21,47.23,26108.0,30.4519,30.4648,30.4455,30.4584,26108.0
2017-11-08 12:30:00,47.23,47.25,47.22,47.22,15371.0,30.4584,30.4713,30.4519,30.4519,15371.0
2017-11-08 13:00:00,47.24,47.26,47.22,47.25,10024.0,30.4648,30.4777,30.4519,30.4713,10024.0
2017-11-08 13:30:00,47.24,47.25,47.22,47.25,50534.0,30.4648,30.4713,30.4519,30.4713,50534.0
2017-11-08 14:00:00,47.25,47.25,47.22,47.22,24083.0,30.4713,30.4713,30.4519,30.4519,24083.0
2017-11-08 14:30:00,47.23,47.23,47.22,47.22,13415.0,30.4584,30.4584,30.4519,30.4519,13415.0
2017-11-08 15:00:00,47.23,47.23,47.17,47.17,108743.0,30.4584,30.4584,30.4197,30.4197,108743.0
2017-11-08 15:30:00,47.17,47.18,47.16,47.16,39131.0,30.4197,30.4261,30.4132,30.4132,39131.0
2017-11-09 09:30:00,47.11,47.11,46.98,47.05,44701.0,30.381,30.381,30.2972,30.3423,44701.0
2017-11-09 10:00:00,47.05,47.08,47.04,47.07,42372.0,30.3423,30.3616,30.3358,30.3552,42372.0
2017-11-09 10:30:00,47.06,47.06,47.01,47.05,31519.0,30.3487,30.3487,30.3165,30.3423,31519.0
2017-11-09 11:00:00,47.07,47.09,47.05,47.06,26445.0,30.3552,30.3681,30.3423,30.3487,26445.0
2017-11-09 11:30:00,47.06,47.08,47.04,47.05,18452.0,30.3487,30.3616,30.3358,30.3423,18452.0
2017-11-09 12:00:00,47.05,47.06,46.94,46.94,104916.0,30.3423,30.3487,30.2714,30.2714,104916.0
2017-11-09 12:30:00,46.94,46.99,46.92,46.97,37708.0,30.2714,30.3036,30.2585,30.2907,37708.0
2017-11-09 13:00:00,46.99,47.0,46.95,46.98,6505.0,30.3036,30.3101,30.2778,30.2972,6505.0
2017-11-09 13:30:00,46.98,47.02,46.97,47.02,15030.0,30.2972,30.323,30.2907,30.323,15030.0
2017-11-09 14:00:00,47.02,47.02,47.0,47.02,11611.0,30.323,30.323,30.3101,30.323,11611.0
2017-11-09 14:30:00,47.01,47.02,46.99,47.02,14567.0,30.3165,30.323,30.3036,30.323,14567.0
2017-11-09 15:00:00,47.02,47.06,47.01,47.05,19935.0,30.323,30.3487,30.3165,30.3423,19935.0
2017-11-09 15:30:00,47.06,47.1,46.99,46.99,120457.0,30.3487,30.3745,30.3036,30.3036,120457.0
2017-11-10 09:30:00,47.06,47.06,47.02,47.04,79790.0,30.3487,30.3487,30.323,30.3358,79790.0
2017-11-10 10:00:00,47.04,47.09,47.03,47.07,145899.0,30.3358,30.3681,30.3294,30.3552,145899.0
2017-11-10 10:30:00,47.05,47.05,47.03,47.04,13408.0,30.3423,30.3423,30.3294,30.3358,13408.0
2017-11-10 11:00:00,47.05,47.05,47.04,47.04,5537.0,30.3423,30.3423,30.3358,30.3358,5537.0
2017-11-10 11:30:00,47.04,47.05,47.02,47.02,11840.0,30.3358,30.3423,30.323,30.323,11840.0
2017-11-10 12:00:00,47.02,47.03,47.0,47.01,13525.0,30.323,30.3294,30.3101,30.3165,13525.0
2017-11-10 12:30:00,47.01,47.02,47.0,47.0,12164.0,30.3165,30.323,30.3101,30.3101,12164.0
2017-11-10 13:00:00,47.01,47.01,47.0,47.0,4582.0,30.3165,30.3165,30.3101,30.3101,4582.0
2017-11-10 13:30:00,47.0,47.01,47.0,47.01,10457.0,30.3101,30.3165,30.3101,30.3165,10457.0
2017-11-10 14:00:00,47.01,47.04,47.0,47.04,12521.0,30.3165,30.3358,30.3101,30.3358,12521.0
2017-11-10 14:30:00,47.04,47.07,47.03,47.06,22415.0,30.3358,30.3552,30.3294,30.3487,22415.0
2017-11-10 15:00:00,47.06,47.08,47.05,47.05,14057.0,30.3487,30.3616,30.3423,30.3423,14057.0
2017-11-10 15:30:00,47.06,47.09,47.05,47.07,25792.0,30.3487,30.3681,30.3423,30.3552,25792.0
2017-11-13 09:30:00,47.07,47.09,47.04,47.04,21550.0,30.3552,30.3681,30.3358,30.3358,21550.0
2017-11-13 10:00:00,47.05,47.08,47.04,47.07,9302.0,30.3423,30.3616,30.3358,30.3552,9302.0
2017-11-13 10:30:00,47.06,47.07,47.05,47.05,8237.0,30.3487,30.3552,30.3423,30.3423,8237.0
2017-11-13 11:00:00,47.05,47.07,47.04,47.07,17668.0,30.3423,30.3552,30.3358,30.3552,17668.0
2017-11-13 11:30:00,47.06,47.06,47.03,47.05,15686.0,30.3487,30.3487,30.3294,30.3423,15686.0
2017-11-13 12:00:00,47.04,47.08,47.04,47.07,58954.0,30.3358,30.3616,30.3358,30.3552,58954.0
2017-11-13 12:30:00,47.08,47.08,47.07,47.08,9144.0,30.3616,30.3616,30.3552,30.3616,9144.0
2017-11-13 13:00:00,47.07,47.08,47.07,47.08,5838.0,30.3552,30.3616,30.3552,30.3616,5838.0
2017-11-13 13:30:00,47.08,47.1,47.07,47.1,6720.0,30.3616,30.3745,30.3552,30.3745,6720.0
2017-11-13 14:00:00,47.1,47.11,47.08,47.09,5986.0,30.3745,30.381,30.3616,30.3681,5986.0
2017-11-13 14:30:00,47.08,47.09,47.07,47.09,9473.0,30.3616,30.3681,30.3552,30.3681,9473.0
2017-11-13 15:00:00,47.09,47.1,47.07,47.1,12628.0,30.3681,30.3745,30.3552,30.3745,12628.0
2017-11-13 15:30:00,47.09,47.1,47.06,47.09,17507.0,30.3681,30.3745,30.3487,30.3681,17507.0
2017-11-14 09:30:00,47.03,47.04,47.0,47.0,53262.0,30.3294,30.3358,30.3101,30.3101,53262.0
2017-11-14 10:00:00,47.0,47.01,46.95,46.97,45647.0,30.3101,30.3165,30.2778,30.2907,45647.0
2017-11-14 10:30:00,46.94,46.98,46.93,46.95,61359.0,30.2714,30.2972,30.2649,30.2778,61359.0
2017-11-14 11:00:00,46.95,46.96,46.92,46.93,13643.0,30.2778,30.2843,30.2585,30.2649,13643.0
2017-11-14 11:30:00,46.92,46.95,46.92,46.94,19224.0,30.2585,30.2778,30.2585,30.2714,19224.0
2017-11-14 12:00:00,46.95,46.95,46.93,46.93,12524.0,30.2778,30.2778,30.2649,30.2649,12524.0
2017-11-14 12:30:00,46.94,46.95,46.91,46.91,9059.0,30.2714,30.2778,30.252,30.252,9059.0
2017-11-14 13:00:00,46.92,46.93,46.91,46.91,11383.0,30.2585,30.2649,30.252,30.252,11383.0
2017-11-14 13:30:00,46.92,46.95,46.92,46.93,18393.0,30.2585,30.2778,30.2585,30.2649,18393.0
2017-11-14 14:00:00,46.92,46.94,46.92,46.93,6764.0,30.2585,30.2714,30.2585,30.2649,6764.0
2017-11-14 14:30:00,46.93,46.95,46.92,46.94,8494.0,30.2649,30.2778,30.2585,30.2714,8494.0
2017-11-14 15:00:00,46.94,46.97,46.9,46.91,18186.0,30.2714,30.2907,30.2456,30.252,18186.0
2017-11-14 15:30:00,46.9,46.92,46.9,46.91,38446.0,30.2456,30.2585,30.2456,30.252,38446.0
2017-11-15 09:30:00,46.8,46.81,46.72,46.73,45734.0,30.1811,30.1875,30.1295,30.1359,45734.0
2017-11-15 10:00:00,46.73,46.78,46.73,46.77,21582.0,30.1359,30.1682,30.1359,30.1617,21582.0
2017-11-15 10:30:00,46.78,46.83,46.78,46.82,12322.0,30.1682,30.2004,30.1682,30.194,12322.0
2017-11-15 11:00:00,46.82,46.86,46.8,46.84,19537.0,30.194,30.2198,30.1811,30.2069,19537.0
2017-11-15 11:30:00,46.83,46.86,46.83,46.85,11494.0,30.2004,30.2198,30.2004,30.2133,11494.0
2017-11-15 12:00:00,46.86,46.86,46.83,46.84,9026.0,30.2198,30.2198,30.2004,30.2069,9026.0
2017-11-15 12:30:00,46.83,46.9,46.83,46.89,28750.0,30.2004,30.2456,30.2004,30.2391,28750.0
2017-11-15 13:00:00,46.9,46.9,46.88,46.9,15128.0,30.2456,30.2456,30.2327,30.2456,15128.0
2017-11-15 13:30:00,46.9,46.93,46.89,46.91,103879.0,30.2456,30.2649,30.2391,30.252,103879.0
2017-11-15 14:00:00,46.92,46.92,46.89,46.9,13769.0,30.2585,30.2585,30.2391,30.2456,13769.0
2017-11-15 14:30:00,46.9,46.91,46.89,46.91,3717.0,30.2456,30.252,30.2391,30.252,3717.0
2017-11-15 15:00:00,46.91,46.93,46.91,46.92,15104.0,30.252,30.2649,30.252,30.2585,15104.0
2017-11-15 15:30:00,46.92,46.95,46.91,46.93,23828.0,30.2585,30.2778,30.252,30.2649,23828.0
2017-11-16 09:30:00,47.09,47.12,47.07,47.09,19841.0,30.3681,30.3874,30.3552,30.3681,19841.0
2017-11-16 10:00:00,47.1,47.14,47.1,47.1,8854.0,30.3745,30.4003,30.3745,30.3745,8854.0
2017-11-16 10:30:00,47.11,47.14,47.09,47.11,29769.0,30.381,30.4003,30.3681,30.381,29769.0
2017-11-16 11:00:00,47.11,47.15,47.11,47.12,10796.0,30.381,30.4068,30.381,30.3874,10796.0
2017-11-16 11:30:00,47.11,47.13,47.09,47.12,24353.0,30.381,30.3939,30.3681,30.3874,24353.0
2017-11-16 12:00:00,47.12,47.12,47.1,47.11,8104.0,30.3874,30.3874,30.3745,30.381,8104.0
2017-11-16 12:30:00,47.1,47.13,47.09,47.1,10269.0,30.3745,30.3939,30.3681,30.3745,10269.0
2017-11-16 13:00:00,47.11,47.13,47.1,47.1,6997.0,30.381,30.3939,30.3745,30.3745,6997.0
2017-11-16 13:30:00,47.09,47.13,47.09,47.13,10902.0,30.3681,30.3939,30.3681,30.3939,10902.0
2017-11-16 14:00:00,47.14,47.15,47.14,47.14,11410.0,30.4003,30.4068,30.4003,30.4003,11410.0
2017-11-16 14:30:00,47.15,47.16,47.13,47.13,59254.0,30.4068,30.4132,30.3939,30.3939,59254.0
2017-11-16 15:00:00,47.13,47.16,47.13,47.15,8420.0,30.3939,30.4132,30.3939,30.4068,8420.0
2017-11-16 15:30:00,47.15,47.19,47.13,47.16,29795.0,30.4068,30.4326,30.3939,30.4132,29795.0
2017-11-17 09:30:00,47.09,47.15,47.09,47.15,23247.0,30.3681,30.4068,30.3681,30.4068,23247.0
2017-11-17 10:00:00,47.16,47.17,47.14,47.16,7782.0,30.4132,30.4197,30.4003,30.4132,7782.0
2017-11-17 10:30:00,47.15,47.17,47.14,47.16,3335.0,30.4068,30.4197,30.4003,30.4132,3335.0
2017-11-17 11:00:00,47.17,47.17,47.15,47.15,7419.0,30.4197,30.4197,30.4068,30.4068,7419.0
2017-11-17 11:30:00,47.16,47.17,47.15,47.16,19686.0,30.4132,30.4197,30.4068,30.4132,19686.0
2017-11-17 12:00:00,47.16,47.18,47.16,47.16,9233.0,30.4132,30.4261,30.4132,30.4132,9233.0
2017-11-17 12:30:00,47.17,47.17,47.16,47.17,13499.0,30.4197,30.4197,30.4132,30.4197,13499.0
2017-11-17 13:00:00,47.17,47.17,47.15,47.16,7625.0,30.4197,30.4197,30.4068,30.4132,7625.0
2017-11-17 13:30:00,47.16,47.17,47.16,47.17,6483.0,30.4132,30.4197,30.4132,30.4197,6483.0
2017-11-17 14:00:00,47.16,47.17,47.15,47.16,4283.0,30.4132,30.4197,30.4068,30.4132,4283.0
2017-11-17 14:30:00,47.16,47.17,47.15,47.16,10407.0,30.4132,30.4197,30.4068,30.4132,10407.0
2017-11-17 15:00:00,47.17,47.17,47.15,47.16,24394.0,30.4197,30.4197,30.4068,30.4132,24394.0
2017-11-17 15:30:00,47.16,47.17,47.13,47.13,67945.0,30.4132,30.4197,30.3939,30.3939,67945.0
2017-11-20 09:30:00,47.15,47.22,47.15,47.18,27990.0,30.4068,30.4519,30.4068,30.4261,27990.0
2017-11-20 10:00:00,47.18,47.2,47.17,47.2,44450.0,30.4261,30.439,30.4197,30.439,44450.0
2017-11-20 10:30:00,47.2,47.22,47.19,47.22,152294.0,30.439,30.4519,30.4326,30.4519,152294.0
2017-11-20 11:00:00,47.22,47.23,47.19,47.2,22956.0,30.4519,30.4584,30.4326,30.439,22956.0
2017-11-20 11:30:00,47.19,47.21,47.18,47.21,34608.0,30.4326,30.4455,30.4261,30.4455,34608.0
2017-11-20 12:00:00,47.21,47.21,47.19,47.2,43580.0,30.4455,30.4455,30.4326,30.439,43580.0
2017-11-20 12:30:00,47.19,47.2,47.19,47.19,126794.0,30.4326,30.439,30.4326,30.4326,126794.0
2017-11-20 13:00:00,47.19,47.19,47.17,47.17,7100.0,30.4326,30.4326,30.4197,30.4197,7100.0
2017-11-20 13:30:00,47.17,47.17,47.16,47.16,13859.0,30.4197,30.4197,30.4132,30.4132,13859.0
2017-11-20 14:00:00,47.17,47.17,47.14,47.15,7717.0,30.4197,30.4197,30.4003,30.4068,7717.0
2017-11-20 14:30:00,47.15,47.18,47.14,47.17,16015.0,30.4068,30.4261,30.4003,30.4197,16015.0
2017-11-20 15:00:00,47.17,47.18,47.15,47.16,21035.0,30.4197,30.4261,30.4068,30.4132,21035.0
2017-11-20 15:30:00,47.16,47.16,47.11,47.15,41611.0,30.4132,30.4132,30.381,30.4068,41611.0
2017-11-21 09:30:00,47.21,47.25,47.2,47.25,21940.0,30.4455,30.4713,30.439,30.4713,21940.0
2017-11-21 10:00:00,47.26,47.27,47.24,47.27,2968.0,30.4777,30.4842,30.4648,30.4842,2968.0
2017-11-21 10:30:00,47.25,47.27,47.24,47.24,4125.0,30.4713,30.4842,30.4648,30.4648,4125.0
2017-11-21 11:00:00,47.24,47.25,47.23,47.25,19586.0,30.4648,30.4713,30.4584,30.4713,19586.0
2017-11-21 11:30:00,47.25,47.25,47.24,47.25,5624.0,30.4713,30.4713,30.4648,30.4713,5624.0
2017-11-21 12:00:00,47.25,47.25,47.23,47.23,10692.0,30.4713,30.4713,30.4584,30.4584,10692.0
2017-11-21 12:30:00,47.23,47.24,47.21,47.22,9349.0,30.4584,30.4648,30.4455,30.4519,9349.0
2017-11-21 13:00:00,47.21,47.23,47.21,47.22,9346.0,30.4455,30.4584,30.4455,30.4519,9346.0
2017-11-21 13:30:00,47.23,47.24,47.22,47.24,11492.0,30.4584,30.4648,30.4519,30.4648,11492.0
2017-11-21 14:00:00,47.23,47.24,47.22,47.22,9554.0,30.4584,30.4648,30.4519,30.4519,9554.0
2017-11-21 14:30:00,47.23,47.25,47.23,47.25,15803.0,30.4584,30.4713,30.4584,30.4713,15803.0
2017-11-21 15:00:00,47.24,47.25,47.24,47.25,9488.0,30.4648,30.4713,30.4648,30.4713,9488.0
2017-11-21 15:30:00,47.25,47.26,47.22,47.22,38082.0,30.4713,30.4777,30.4519,30.4519,38082.0
2017-11-22 09:30:00,47.22,47.26,47.22,47.26,25845.0,30.4519,30.4777,30.4519,30.4777,25845.0
2017-11-22 10:00:00,47.26,47.26,47.23,47.25,17745.0,30.4777,30.4777,30.4584,30.4713,17745.0
2017-11-22 10:30:00,47.25,47.25,47.23,47.23,11067.0,30.4713,30.4713,30.4584,30.4584,11067.0
2017-11-22 11:00:00,47.24,47.26,47.23,47.24,13416.0,30.4648,30.4777,30.4584,30.4648,13416.0
2017-11-22 11:30:00,47.24,47.25,47.23,47.24,7137.0,30.4648,30.4713,30.4584,30.4648,7137.0
2017-11-22 12:00:00,47.24,47.27,47.24,47.25,9726.0,30.4648,30.4842,30.4648,30.4713,9726.0
2017-11-22 12:30:00,47.25,47.27,47.24,47.25,7107.0,30.4713,30.4842,30.4648,30.4713,7107.0
2017-11-22 13:00:00,47.25,47.27,47.24,47.27,8915.0,30.4713,30.4842,30.4648,30.4842,8915.0
2017-11-22 13:30:00,47.27,47.28,47.26,47.27,3699.0,30.4842,30.4906,30.4777,30.4842,3699.0
2017-11-22 14:00:00,47.27,47.28,47.26,47.27,4140.0,30.4842,30.4906,30.4777,30.4842,4140.0
2017-11-22 14:30:00,47.27,47.3,47.27,47.3,25939.0,30.4842,30.5035,30.4842,30.5035,25939.0
2017-11-22 15:00:00,47.3,47.3,47.27,47.29,12718.0,30.5035,30.5035,30.4842,30.4971,12718.0
2017-11-22 15:30:00,47.3,47.32,47.28,47.28,37784.0,30.5035,30.5164,30.4906,30.4906,37784.0
2017-11-24 09:30:00,47.32,47.33,47.28,47.29,45543.0,30.5164,30.5229,30.4906,30.4971,45543.0
2017-11-24 10:00:00,47.29,47.3,47.28,47.3,25984.0,30.4971,30.5035,30.4906,30.5035,25984.0
2017-11-24 10:30:00,47.3,47.31,47.28,47.31,20121.0,30.5035,30.51,30.4906,30.51,20121.0
2017-11-24 11:00:00,47.31,47.32,47.28,47.3,16747.0,30.51,30.5164,30.4906,30.5035,16747.0
2017-11-24 11:30:00,47.3,47.3,47.28,47.28,23692.0,30.5035,30.5035,30.4906,30.4906,23692.0
2017-11-24 12:00:00,47.29,47.3,47.28,47.28,26777.0,30.4971,30.5035,30.4906,30.4906,26777.0
2017-11-24 12:30:00,47.29,47.31,47.27,47.29,48481.0,30.4971,30.51,30.4842,30.4971,48481.0
2017-11-27 09:30:00,47.29,47.31,47.26,47.26,25509.0,30.4971,30.51,30.4777,30.4777,25509.0
2017-11-27 10:00:00,47.28,47.28,47.26,47.28,4146.0,30.4906,30.4906,30.4777,30.4906,4146.0
2017-11-27 10:30:00,47.28,47.3,47.27,47.28,6651.0,30.4906,30.5035,30.4842,30.4906,6651.0
2017-11-27 11:00:00,47.29,47.29,47.25,47.26,11871.0,30.4971,30.4971,30.4713,30.4777,11871.0
2017-11-27 11:30:00,47.26,47.27,47.25,47.25,8209.0,30.4777,30.4842,30.4713,30.4713,8209.0
2017-11-27 12:00:00,47.25,47.28,47.25,47.26,10479.0,30.4713,30.4906,30.4713,30.4777,10479.0
2017-11-27 12:30:00,47.26,47.26,47.25,47.26,7026.0,30.4777,30.4777,30.4713,30.4777,7026.0
2017-11-27 13:00:00,47.27,47.27,47.25,47.26,3429.0,30.4842,30.4842,30.4713,30.4777,3429.0
2017-11-27 13:30:00,47.26,47.26,47.23,47.23,17576.0,30.4777,30.4777,30.4584,30.4584,17576.0
2017-11-27 14:00:00,47.23,47.25,47.22,47.23,14636.0,30.4584,30.4713,30.4519,30.4584,14636.0
2017-11-27 14:30:00,47.23,47.24,47.2,47.22,29818.0,30.4584,30.4648,30.439,30.4519,29818.0
2017-11-27 15:00:00,47.23,47.23,47.2,47.22,4935.0,30.4584,30.4584,30.439,30.4519,4935.0
2017-11-27 15:30:00,47.21,47.24,47.2,47.23,21704.0,30.4455,30.4648,30.439,30.4584,21704.0
2017-11-28 09:30:00,47.24,47.26,47.23,47.25,11286.0,30.4648,30.4777,30.4584,30.4713,11286.0
2017-11-28 10:00:00,47.25,47.26,47.25,47.25,17198.0,30.4713,30.4777,30.4713,30.4713,17198.0
2017-11-28 10:30:00,47.26,47.27,47.25,47.25,4734.0,30.4777,30.4842,30.4713,30.4713,4734.0
2017-11-28 11:00:00,47.26,47.26,47.25,47.25,9658.0,30.4777,30.4777,30.4713,30.4713,9658.0
2017-11-28 11:30:00,47.25,47.28,47.25,47.28,22137.0,30.4713,30.4906,30.4713,30.4906,22137.0
2017-11-28 12:00:00,47.28,47.29,47.28,47.29,4516.0,30.4906,30.4971,30.4906,30.4971,4516.0
2017-11-28 12:30:00,47.29,47.3,47.28,47.29,42900.0,30.4971,30.5035,30.4906,30.4971,42900.0
2017-11-28 13:00:00,47.29,47.29,47.26,47.27,13341.0,30.4971,30.4971,30.4777,30.4842,13341.0
2017-11-28 13:30:00,47.27,47.28,47.21,47.21,14863.0,30.4842,30.4906,30.4455,30.4455,14863.0
2017-11-28 14:00:00,47.23,47.27,47.21,47.26,28342.0,30.4584,30.4842,30.4455,30.4777,28342.0
2017-11-28 14:30:00,47.27,47.29,47.26,47.29,6844.0,30.4842,30.4971,30.4777,30.4971,6844.0
2017-11-28 15:00:00,47.28,47.3,47.27,47.29,10732.0,30.4906,30.5035,30.4842,30.4971,10732.0
2017-11-28 15:30:00,47.29,47.31,47.27,47.31,45034.0,30.4971,30.51,30.4842,30.51,45034.0
2017-11-29 09:30:00,47.26,47.3,47.26,47.3,17845.0,30.4777,30.5035,30.4777,30.5035,17845.0
2017-11-29 10:00:00,47.3,47.31,47.25,47.26,4495.0,30.5035,30.51,30.4713,30.4777,4495.0
2017-11-29 10:30:00,47.25,47.27,47.23,47.24,9054.0,30.4713,30.4842,30.4584,30.4648,9054.0
2017-11-29 11:00:00,47.23,47.24,47.21,47.21,11372.0,30.4584,30.4648,30.4455,30.4455,11372.0
2017-11-29 11:30:00,47.22,47.28,47.21,47.23,43090.0,30.4519,30.4906,30.4455,30.4584,43090.0
2017-11-29 12:00:00,47.22,47.26,47.21,47.24,31755.0,30.4519,30.4777,30.4455,30.4648,31755.0
2017-11-29 12:30:00,47.23,47.27,47.23,47.25,43595.0,30.4584,30.4842,30.4584,30.4713,43595.0
2017-11-29 13:00:00,47.25,47.27,47.24,47.27,7189.0,30.4713,30.4842,30.4648,30.4842,7189.0
2017-11-29 13:30:00,47.27,47.27,47.25,47.26,11003.0,30.4842,30.4842,30.4713,30.4777,11003.0
2017-11-29 14:00:00,47.27,47.28,47.26,47.26,8526.0,30.4842,30.4906,30.4777,30.4777,8526.0
2017-11-29 14:30:00,47.26,47.28,47.25,47.27,9114.0,30.4777,30.4906,30.4713,30.4842,9114.0
2017-11-29 15:00:00,47.28,47.28,47.25,47.26,10284.0,30.4906,30.4906,30.4713,30.4777,10284.0
2017-11-29 15:30:00,47.27,47.28,47.26,47.27,14721.0,30.4842,30.4906,30.4777,30.4842,14721.0
2017-11-30 09:30:00,47.28,47.35,47.28,47.32,20786.0,30.4906,30.5358,30.4906,30.5164,20786.0
2017-11-30 10:00:00,47.32,47.33,47.28,47.3,13714.0,30.5164,30.5229,30.4906,30.5035,13714.0
2017-11-30 10:30:00,47.28,47.32,47.28,47.32,9398.0,30.4906,30.5164,30.4906,30.5164,9398.0
2017-11-30 11:00:00,47.32,47.34,47.31,47.31,12537.0,30.5164,30.5293,30.51,30.51,12537.0
2017-11-30 11:30:00,47.3,47.31,47.3,47.3,5481.0,30.5035,30.51,30.5035,30.5035,5481.0
2017-11-30 12:00:00,47.3,47.34,47.3,47.34,3839.0,30.5035,30.5293,30.5035,30.5293,3839.0
2017-11-30 12:30:00,47.34,47.35,47.33,47.34,18708.0,30.5293,30.5358,30.5229,30.5293,18708.0
2017-11-30 13:00:00,47.35,47.35,47.3,47.31,17375.0,30.5358,30.5358,30.5035,30.51,17375.0
2017-11-30 13:30:00,47.3,47.31,47.28,47.29,8924.0,30.5035,30.51,30.4906,30.4971,8924.0
2017-11-30 14:00:00,47.3,47.31,47.29,47.31,17626.0,30.5035,30.51,30.4971,30.51,17626.0
2017-11-30 14:30:00,47.3,47.32,47.29,47.3,11170.0,30.5035,30.5164,30.4971,30.5035,11170.0
2017-11-30 15:00:00,47.3,47.31,47.27,47.31,30535.0,30.5035,30.51,30.4842,30.51,30535.0
2017-11-30 15:30:00,47.3,47.32,47.27,47.3,74093.0,30.5035,30.5164,30.4842,30.5035,74093.0
2017-12-01 09:30:00,47.09,47.1,47.06,47.09,14338.0,30.5083,30.5148,30.4889,30.5083,14338.0
2017-12-01 10:00:00,47.08,47.11,47.07,47.1,3714.0,30.5018,30.5213,30.4954,30.5148,3714.0
2017-12-01 10:30:00,47.08,47.12,47.08,47.11,9812.0,30.5018,30.5278,30.5018,30.5213,9812.0
2017-12-01 11:00:00,47.11,47.11,46.94,46.95,27633.0,30.5213,30.5213,30.4111,30.4176,27633.0
2017-12-01 11:30:00,46.91,47.01,46.87,47.0,14040.0,30.3917,30.4565,30.3658,30.45,14040.0
2017-12-01 12:00:00,47.0,47.03,46.99,47.02,6995.0,30.45,30.4694,30.4435,30.463,6995.0
2017-12-01 12:30:00,47.01,47.05,46.99,47.04,19950.0,30.4565,30.4824,30.4435,30.4759,19950.0
2017-12-01 13:00:00,47.03,47.04,47.02,47.04,11736.0,30.4694,30.4759,30.463,30.4759,11736.0
2017-12-01 13:30:00,47.04,47.05,47.02,47.05,9358.0,30.4759,30.4824,30.463,30.4824,9358.0
2017-12-01 14:00:00,47.04,47.06,47.03,47.05,10485.0,30.4759,30.4889,30.4694,30.4824,10485.0
2017-12-01 14:30:00,47.07,47.07,47.03,47.04,6904.0,30.4954,30.4954,30.4694,30.4759,6904.0
2017-12-01 15:00:00,47.03,47.06,47.03,47.05,11294.0,30.4694,30.4889,30.4694,30.4824,11294.0
2017-12-01 15:30:00,47.05,47.06,47.04,47.05,44386.0,30.4824,30.4889,30.4759,30.4824,44386.0
2017-12-04 09:30:00,47.09,47.12,47.07,47.09,14502.0,30.5083,30.5278,30.4954,30.5083,14502.0
2017-12-04 10:00:00,47.09,47.09,47.05,47.07,8588.0,30.5083,30.5083,30.4824,30.4954,8588.0
2017-12-04 10:30:00,47.06,47.07,47.04,47.05,9997.0,30.4889,30.4954,30.4759,30.4824,9997.0
2017-12-04 11:00:00,47.05,47.06,47.03,47.06,5501.0,30.4824,30.4889,30.4694,30.4889,5501.0
2017-12-04 11:30:00,47.05,47.06,47.03,47.05,6952.0,30.4824,30.4889,30.4694,30.4824,6952.0
2017-12-04 12:00:00,47.06,47.07,47.05,47.07,16794.0,30.4889,30.4954,30.4824,30.4954,16794.0
2017-12-04 12:30:00,47.07,47.07,47.03,47.07,20973.0,30.4954,30.4954,30.4694,30.4954,20973.0
2017-12-04 13:00:00,47.07,47.07,47.04,47.05,11060.0,30.4954,30.4954,30.4759,30.4824,11060.0
2017-12-04 13:30:00,47.05,47.07,47.04,47.07,3716.0,30.4824,30.4954,30.4759,30.4954,3716.0
2017-12-04 14:00:00,47.07,47.07,47.03,47.05,26366.0,30.4954,30.4954,30.4694,30.4824,26366.0
2017-12-04 14:30:00,47.03,47.05,47.02,47.04,32034.0,30.4694,30.4824,30.463,30.4759,32034.0
2017-12-04 15:00:00,47.03,47.04,47.01,47.02,12618.0,30.4694,30.4759,30.4565,30.463,12618.0
2017-12-04 15:30:00,47.02,47.03,46.97,47.01,17812.0,30.463,30.4694,30.4306,30.4565,17812.0
2017-12-05 09:30:00,47.03,47.09,47.01,47.06,12473.0,30.4694,30.5083,30.4565,30.4889,12473.0
2017-12-05 10:00:00,47.06,47.08,47.05,47.06,8727.0,30.4889,30.5018,30.4824,30.4889,8727.0
2017-12-05 10:30:00,47.05,47.08,47.05,47.08,5402.0,30.4824,30.5018,30.4824,30.5018,5402.0
2017-12-05 11:00:00,47.09,47.1,47.08,47.09,3662.0,30.5083,30.5148,30.5018,30.5083,3662.0
2017-12-05 11:30:00,47.1,47.1,47.07,47.08,6792.0,30.5148,30.5148,30.4954,30.5018,6792.0
2017-12-05 12:00:00,47.06,47.08,47.04,47.07,27756.0,30.4889,30.5018,30.4759,30.4954,27756.0
2017-12-05 12:30:00,47.06,47.09,47.06,47.08,11345.0,30.4889,30.5083,30.4889,30.5018,11345.0
2017-12-05 13:00:00,47.08,47.09,47.07,47.08,6287.0,30.5018,30.5083,30.4954,30.5018,6287.0
2017-12-05 13:30:00,47.08,47.08,47.06,47.08,5778.0,30.5018,30.5018,30.4889,30.5018,5778.0
2017-12-05 14:00:00,47.08,47.09,47.05,47.07,13348.0,30.5018,30.5083,30.4824,30.4954,13348.0
2017-12-05 14:30:00,47.07,47.07,47.04,47.04,37624.0,30.4954,30.4954,30.4759,30.4759,37624.0
2017-12-05 15:00:00,47.05,47.05,47.02,47.04,22220.0,30.4824,30.4824,30.463,30.4759,22220.0
2017-12-05 15:30:00,47.04,47.05,47.02,47.04,21453.0,30.4759,30.4824,30.463,30.4759,21453.0
2017-12-06 09:30:00,47.03,47.08,47.02,47.06,86957.0,30.4694,30.5018,30.463,30.4889,86957.0
2017-12-06 10:00:00,47.07,47.07,47.03,47.04,12826.0,30.4954,30.4954,30.4694,30.4759,12826.0
2017-12-06 10:30:00,47.05,47.06,47.03,47.05,18119.0,30.4824,30.4889,30.4694,30.4824,18119.0
2017-12-06 11:00:00,47.05,47.05,47.01,47.02,21609.0,30.4824,30.4824,30.4565,30.463,21609.0
2017-12-06 11:30:00,47.03,47.04,47.01,47.02,3926.0,30.4694,30.4759,30.4565,30.463,3926.0
2017-12-06 12:00:00,47.02,47.03,46.99,47.01,9259.0,30.463,30.4694,30.4435,30.4565,9259.0
2017-12-06 12:30:00,47.0,47.01,46.99,47.0,11985.0,30.45,30.4565,30.4435,30.45,11985.0
2017-12-06 13:00:00,47.02,47.02,47.0,47.01,6485.0,30.463,30.463,30.45,30.4565,6485.0
2017-12-06 13:30:00,47.02,47.05,47.0,47.05,6594.0,30.463,30.4824,30.45,30.4824,6594.0
2017-12-06 14:00:00,47.05,47.05,47.03,47.04,24555.0,30.4824,30.4824,30.4694,30.4759,24555.0
2017-12-06 14:30:00,47.04,47.05,47.02,47.03,57162.0,30.4759,30.4824,30.463,30.4694,57162.0
2017-12-06 15:00:00,47.02,47.04,47.01,47.01,10792.0,30.463,30.4759,30.4565,30.4565,10792.0
2017-12-06 15:30:00,47.02,47.02,46.98,46.98,34079.0,30.463,30.463,30.4371,30.4371,34079.0
2017-12-07 09:30:00,47.0,47.06,47.0,47.04,22767.0,30.45,30.4889,30.45,30.4759,22767.0
2017-12-07 10:00:00,47.04,47.05,47.01,47.02,14311.0,30.4759,30.4824,30.4565,30.463,14311.0
2017-12-07 10:30:00,47.01,47.04,47.01,47.01,19083.0,30.4565,30.4759,30.4565,30.4565,19083.0
2017-12-07 11:00:00,47.02,47.02,47.0,47.01,18880.0,30.463,30.463,30.45,30.4565,18880.0
2017-12-07 11:30:00,47.01,47.03,47.0,47.03,9701.0,30.4565,30.4694,30.45,30.4694,9701.0
2017-12-07 12:00:00,47.03,47.03,47.01,47.02,14324.0,30.4694,30.4694,30.4565,30.463,14324.0
2017-12-07 12:30:00,47.01,47.02,47.01,47.01,10350.0,30.4565,30.463,30.4565,30.4565,10350.0
2017-12-07 13:00:00,47.02,47.03,47.01,47.02,13348.0,30.463,30.4694,30.4565,30.463,13348.0
2017-12-07 13:30:00,47.01,47.02,46.99,47.0,18748.0,30.4565,30.463,30.4435,30.45,18748.0
2017-12-07 14:00:00,47.0,47.01,46.98,46.98,24534.0,30.45,30.4565,30.4371,30.4371,24534.0
2017-12-07 14:30:00,46.98,47.0,46.98,46.98,4909.0,30.4371,30.45,30.4371,30.4371,4909.0
2017-12-07 15:00:00,46.99,47.0,46.98,47.0,11656.0,30.4435,30.45,30.4371,30.45,11656.0
2017-12-07 15:30:00,46.99,47.0,46.99,47.0,13550.0,30.4435,30.45,30.4435,30.45,13550.0
2017-12-08 09:30:00,47.04,47.05,47.02,47.04,16270.0,30.4759,30.4824,30.463,30.4759,16270.0
2017-12-08 10:00:00,47.04,47.06,47.02,47.05,214900.0,30.4759,30.4889,30.463,30.4824,214900.0
2017-12-08 10:30:00,47.04,47.05,47.03,47.04,40458.0,30.4759,30.4824,30.4694,30.4759,40458.0
2017-12-08 11:00:00,47.04,47.04,47.02,47.03,24988.0,30.4759,30.4759,30.463,30.4694,24988.0
2017-12-08 11:30:00,47.02,47.04,47.0,47.03,12230.0,30.463,30.4759,30.45,30.4694,12230.0
2017-12-08 12:00:00,47.01,47.04,47.01,47.03,28778.0,30.4565,30.4759,30.4565,30.4694,28778.0
2017-12-08 12:30:00,47.02,47.04,47.01,47.02,26745.0,30.463,30.4759,30.4565,30.463,26745.0
2017-12-08 13:00:00,47.02,47.04,47.02,47.04,10407.0,30.463,30.4759,30.463,30.4759,10407.0
2017-12-08 13:30:00,47.04,47.05,47.02,47.04,11124.0,30.4759,30.4824,30.463,30.4759,11124.0
2017-12-08 14:00:00,47.03,47.04,47.0,47.01,26197.0,30.4694,30.4759,30.45,30.4565,26197.0
2017-12-08 14:30:00,47.0,47.02,47.0,47.01,9037.0,30.45,30.463,30.45,30.4565,9037.0
2017-12-08 15:00:00,47.02,47.03,47.0,47.03,55058.0,30.463,30.4694,30.45,30.4694,55058.0
2017-12-08 15:30:00,47.03,47.05,47.01,47.03,81504.0,30.4694,30.4824,30.4565,30.4694,81504.0
2017-12-11 09:30:00,47.02,47.07,47.02,47.04,33615.0,30.463,30.4954,30.463,30.4759,33615.0
2017-12-11 10:00:00,47.05,47.06,47.04,47.05,7525.0,30.4824,30.4889,30.4759,30.4824,7525.0
2017-12-11 10:30:00,47.05,47.05,47.03,47.04,26037.0,30.4824,30.4824,30.4694,30.4759,26037.0
2017-12-11 11:00:00,47.04,47.05,47.04,47.04,17899.0,30.4759,30.4824,30.4759,30.4759,17899.0
2017-12-11 11:30:00,47.03,47.05,47.02,47.04,26143.0,30.4694,30.4824,30.463,30.4759,26143.0
2017-12-11 12:00:00,47.04,47.04,47.02,47.02,5916.0,30.4759,30.4759,30.463,30.463,5916.0
2017-12-11 12:30:00,47.03,47.04,47.02,47.02,10094.0,30.4694,30.4759,30.463,30.463,10094.0
2017-12-11 13:00:00,47.03,47.04,47.02,47.03,5750.0,30.4694,30.4759,30.463,30.4694,5750.0
2017-12-11 13:30:00,47.02,47.05,47.02,47.04,12860.0,30.463,30.4824,30.463,30.4759,12860.0
2017-12-11 14:00:00,47.03,47.05,47.03,47.04,11810.0,30.4694,30.4824,30.4694,30.4759,11810.0
2017-12-11 14:30:00,47.04,47.06,47.03,47.03,12372.0,30.4759,30.4889,30.4694,30.4694,12372.0
2017-12-11 15:00:00,47.04,47.05,47.03,47.04,9691.0,30.4759,30.4824,30.4694,30.4759,9691.0
2017-12-11 15:30:00,47.05,47.06,47.04,47.05,69927.0,30.4824,30.4889,30.4759,30.4824,69927.0
2017-12-12 09:30:00,47.06,47.08,47.05,47.06,54550.0,30.4889,30.5018,30.4824,30.4889,54550.0
2017-12-12 10:00:00,47.05,47.07,47.05,47.06,27723.0,30.4824,30.4954,30.4824,30.4889,27723.0
2017-12-12 10:30:00,47.07,47.08,47.06,47.08,1765.0,30.4954,30.5018,30.4889,30.5018,1765.0
2017-12-12 11:00:00,47.08,47.08,47.05,47.07,15031.0,30.5018,30.5018,30.4824,30.4954,15031.0
2017-12-12 11:30:00,47.06,47.09,47.06,47.08,6979.0,30.4889,30.5083,30.4889,30.5018,6979.0
2017-12-12 12:00:00,47.07,47.08,47.06,47.06,9525.0,30.4954,30.5018,30.4889,30.4889,9525.0
2017-12-12 12:30:00,47.05,47.06,47.05,47.05,18900.0,30.4824,30.4889,30.4824,30.4824,18900.0
2017-12-12 13:00:00,47.05,47.07,47.05,47.07,7707.0,30.4824,30.4954,30.4824,30.4954,7707.0
2017-12-12 13:30:00,47.08,47.08,47.06,47.06,14976.0,30.5018,30.5018,30.4889,30.4889,14976.0
2017-12-12 14:00:00,47.06,47.07,47.05,47.07,15154.0,30.4889,30.4954,30.4824,30.4954,15154.0
2017-12-12 14:30:00,47.07,47.08,47.06,47.07,8226.0,30.4954,30.5018,30.4889,30.4954,8226.0
2017-12-12 15:00:00,47.08,47.08,47.06,47.07,4661.0,30.5018,30.5018,30.4889,30.4954,4661.0
2017-12-12 15:30:00,47.07,47.07,47.04,47.04,16702.0,30.4954,30.4954,30.4759,30.4759,16702.0
2017-12-13 09:30:00,47.06,47.07,47.05,47.06,17995.0,30.4889,30.4954,30.4824,30.4889,17995.0
2017-12-13 10:00:00,47.06,47.07,47.05,47.07,9919.0,30.4889,30.4954,30.4824,30.4954,9919.0
2017-12-13 10:30:00,47.07,47.08,47.05,47.07,12315.0,30.4954,30.5018,30.4824,30.4954,12315.0
2017-12-13 11:00:00,47.06,47.07,47.05,47.07,5921.0,30.4889,30.4954,30.4824,30.4954,5921.0
2017-12-13 11:30:00,47.07,47.07,47.06,47.06,7167.0,30.4954,30.4954,30.4889,30.4889,7167.0
2017-12-13 12:00:00,47.06,47.07,47.04,47.05,13741.0,30.4889,30.4954,30.4759,30.4824,13741.0
2017-12-13 12:30:00,47.05,47.07,47.04,47.05,62014.0,30.4824,30.4954,30.4759,30.4824,62014.0
2017-12-13 13:00:00,47.05,47.05,47.03,47.03,26732.0,30.4824,30.4824,30.4694,30.4694,26732.0
2017-12-13 13:30:00,47.03,47.04,47.02,47.02,19293.0,30.4694,30.4759,30.463,30.463,19293.0
2017-12-13 14:00:00,47.03,47.06,47.03,47.04,18748.0,30.4694,30.4889,30.4694,30.4759,18748.0
2017-12-13 14:30:00,47.03,47.08,47.02,47.07,47716.0,30.4694,30.5018,30.463,30.4954,47716.0
2017-12-13 15:00:00,47.08,47.09,47.07,47.08,135885.0,30.5018,30.5083,30.4954,30.5018,135885.0
2017-12-13 15:30:00,47.08,47.08,47.05,47.06,19990.0,30.5018,30.5018,30.4824,30.4889,19990.0
2017-12-14 09:30:00,47.08,47.09,47.04,47.06,24117.0,30.5018,30.5083,30.4759,30.4889,24117.0
2017-12-14 10:00:00,47.08,47.09,47.05,47.07,6885.0,30.5018,30.5083,30.4824,30.4954,6885.0
2017-12-14 10:30:00,47.06,47.07,47.05,47.06,7195.0,30.4889,30.4954,30.4824,30.4889,7195.0
2017-12-14 11:00:00,47.05,47.07,47.03,47.03,39615.0,30.4824,30.4954,30.4694,30.4694,39615.0
2017-12-14 11:30:00,47.04,47.06,47.03,47.05,15697.0,30.4759,30.4889,30.4694,30.4824,15697.0
2017-12-14 12:00:00,47.04,47.06,47.03,47.04,7394.0,30.4759,30.4889,30.4694,30.4759,7394.0
2017-12-14 12:30:00,47.04,47.04,47.02,47.03,17615.0,30.4759,30.4759,30.463,30.4694,17615.0
2017-12-14 13:00:00,47.04,47.04,47.01,47.02,13130.0,30.4759,30.4759,30.4565,30.463,13130.0
2017-12-14 13:30:00,47.02,47.04,47.02,47.03,19098.0,30.463,30.4759,30.463,30.4694,19098.0
2017-12-14 14:00:00,47.03,47.04,47.02,47.03,71622.0,30.4694,30.4759,30.463,30.4694,71622.0
2017-12-14 14:30:00,47.03,47.04,47.01,47.03,80624.0,30.4694,30.4759,30.4565,30.4694,80624.0
2017-12-14 15:00:00,47.03,47.04,47.01,47.01,24061.0,30.4694,30.4759,30.4565,30.4565,24061.0
2017-12-14 15:30:00,47.01,47.06,47.01,47.05,26588.0,30.4565,30.4889,30.4565,30.4824,26588.0
2017-12-15 09:30:00,47.1,47.1,47.03,47.04,13925.0,30.5148,30.5148,30.4694,30.4759,13925.0
2017-12-15 10:00:00,47.07,47.1,47.05,47.08,7234.0,30.4954,30.5148,30.4824,30.5018,7234.0
2017-12-15 10:30:00,47.07,47.09,47.06,47.07,9997.0,30.4954,30.5083,30.4889,30.4954,9997.0
2017-12-15 11:00:00,47.08,47.09,47.05,47.08,32673.0,30.5018,30.5083,30.4824,30.5018,32673.0
2017-12-15 11:30:00,47.08,47.09,47.07,47.09,24279.0,30.5018,30.5083,30.4954,30.5083,24279.0
2017-12-15 12:00:00,47.08,47.09,47.07,47.07,5509.0,30.5018,30.5083,30.4954,30.4954,5509.0
2017-12-15 12:30:00,47.07,47.08,47.06,47.07,22124.0,30.4954,30.5018,30.4889,30.4954,22124.0
2017-12-15 13:00:00,47.08,47.11,47.07,47.1,28257.0,30.5018,30.5213,30.4954,30.5148,28257.0
2017-12-15 13:30:00,47.11,47.11,47.1,47.1,22433.0,30.5213,30.5213,30.5148,30.5148,22433.0
2017-12-15 14:00:00,47.1,47.11,47.09,47.1,26809.0,30.5148,30.5213,30.5083,30.5148,26809.0
2017-12-15 14:30:00,47.09,47.1,47.08,47.1,22787.0,30.5083,30.5148,30.5018,30.5148,22787.0
2017-12-15 15:00:00,47.09,47.11,47.09,47.1,37904.0,30.5083,30.5213,30.5083,30.5148,37904.0
2017-12-15 15:30:00,47.1,47.11,47.07,47.11,167795.0,30.5148,30.5213,30.4954,30.5213,167795.0
2017-12-18 09:30:00,47.13,47.15,47.1,47.11,22447.0,30.5342,30.5472,30.5148,30.5213,22447.0
2017-12-18 10:00:00,47.12,47.14,47.11,47.11,7571.0,30.5278,30.5407,30.5213,30.5213,7571.0
2017-12-18 10:30:00,47.12,47.12,47.09,47.1,9372.0,30.5278,30.5278,30.5083,30.5148,9372.0
2017-12-18 11:00:00,47.1,47.1,47.09,47.09,10470.0,30.5148,30.5148,30.5083,30.5083,10470.0
2017-12-18 11:30:00,47.09,47.1,47.08,47.09,31777.0,30.5083,30.5148,30.5018,30.5083,31777.0
2017-12-18 12:00:00,47.09,47.11,47.09,47.09,9790.0,30.5083,30.5213,30.5083,30.5083,9790.0
2017-12-18 12:30:00,47.09,47.1,47.07,47.08,20479.0,30.5083,30.5148,30.4954,30.5018,20479.0
2017-12-18 13:00:00,47.08,47.08,47.05,47.05,30457.0,30.5018,30.5018,30.4824,30.4824,30457.0
2017-12-18 13:30:00,47.06,47.09,47.06,47.09,9413.0,30.4889,30.5083,30.4889,30.5083,9413.0
2017-12-18 14:00:00,47.09,47.09,47.08,47.09,17889.0,30.5083,30.5083,30.5018,30.5083,17889.0
2017-12-18 14:30:00,47.09,47.09,47.08,47.09,17113.0,30.5083,30.5083,30.5018,30.5083,17113.0
2017-12-18 15:00:00,47.09,47.09,47.07,47.08,62276.0,30.5083,30.5083,30.4954,30.5018,62276.0
2017-12-18 15:30:00,47.08,47.08,47.03,47.07,129919.0,30.5018,30.5018,30.4694,30.4954,129919.0
2017-12-19 09:30:00,46.87,47.08,46.87,47.03,12279.0,30.3658,30.5018,30.3658,30.4694,12279.0
2017-12-19 10:00:00,47.04,47.05,47.03,47.04,5094.0,30.4759,30.4824,30.4694,30.4759,5094.0
2017-12-19 10:30:00,47.03,47.05,47.01,47.02,9692.0,30.4694,30.4824,30.4565,30.463,9692.0
2017-12-19 11:00:00,47.03,47.05,47.02,47.03,3791.0,30.4694,30.4824,30.463,30.4694,3791.0
2017-12-19 11:30:00,47.04,47.05,47.03,47.03,4568.0,30.4759,30.4824,30.4694,30.4694,4568.0
2017-12-19 12:00:00,47.03,47.04,47.03,47.04,19854.0,30.4694,30.4759,30.4694,30.4759,19854.0
2017-12-19 12:30:00,47.03,47.05,47.03,47.05,25738.0,30.4694,30.4824,30.4694,30.4824,25738.0
2017-12-19 13:00:00,47.04,47.05,47.03,47.03,4152.0,30.4759,30.4824,30.4694,30.4694,4152.0
2017-12-19 13:30:00,47.04,47.06,47.03,47.05,20551.0,30.4759,30.4889,30.4694,30.4824,20551.0
2017-12-19 14:00:00,47.04,47.07,47.04,47.07,71412.0,30.4759,30.4954,30.4759,30.4954,71412.0
2017-12-19 14:30:00,47.07,47.07,47.03,47.04,77894.0,30.4954,30.4954,30.4694,30.4759,77894.0
2017-12-19 15:00:00,47.04,47.07,47.04,47.06,12946.0,30.4759,30.4954,30.4759,30.4889,12946.0
2017-12-19 15:30:00,47.07,47.07,47.03,47.05,60372.0,30.4954,30.4954,30.4694,30.4824,60372.0
2017-12-20 09:30:00,47.08,47.09,47.02,47.04,29682.0,30.5018,30.5083,30.463,30.4759,29682.0
2017-12-20 10:00:00,47.04,47.05,47.01,47.02,18345.0,30.4759,30.4824,30.4565,30.463,18345.0
2017-12-20 10:30:00,47.03,47.03,47.0,47.02,21555.0,30.4694,30.4694,30.45,30.463,21555.0
2017-12-20 11:00:00,47.03,47.05,47.01,47.04,9576.0,30.4694,30.4824,30.4565,30.4759,9576.0
2017-12-20 11:30:00,47.05,47.05,47.04,47.05,14012.0,30.4824,30.4824,30.4759,30.4824,14012.0
2017-12-20 12:00:00,47.05,47.05,47.04,47.05,20244.0,30.4824,30.4824,30.4759,30.4824,20244.0
2017-12-20 12:30:00,47.05,47.07,47.04,47.07,38829.0,30.4824,30.4954,30.4759,30.4954,38829.0
2017-12-20 13:00:00,47.07,47.07,47.06,47.06,7945.0,30.4954,30.4954,30.4889,30.4889,7945.0
2017-12-20 13:30:00,47.07,47.07,47.05,47.05,6476.0,30.4954,30.4954,30.4824,30.4824,6476.0
2017-12-20 14:00:00,47.06,47.07,47.03,47.04,13934.0,30.4889,30.4954,30.4694,30.4759,13934.0
2017-12-20 14:30:00,47.04,47.06,47.04,47.05,13925.0,30.4759,30.4889,30.4759,30.4824,13925.0
2017-12-20 15:00:00,47.04,47.07,47.04,47.05,18607.0,30.4759,30.4954,30.4759,30.4824,18607.0
2017-12-20 15:30:00,47.05,47.09,47.05,47.07,36627.0,30.4824,30.5083,30.4824,30.4954,36627.0
2017-12-21 09:30:00,47.01,47.03,46.95,46.96,32435.0,30.5568,30.5698,30.5178,30.5243,32435.0
2017-12-21 10:00:00,46.95,46.97,46.95,46.96,24760.0,30.5178,30.5308,30.5178,30.5243,24760.0
2017-12-21 10:30:00,46.95,46.97,46.95,46.97,10668.0,30.5178,30.5308,30.5178,30.5308,10668.0
2017-12-21 11:00:00,46.96,46.99,46.96,46.98,35721.0,30.5243,30.5438,30.5243,30.5373,35721.0
2017-12-21 11:30:00,46.98,46.98,46.97,46.98,13312.0,30.5373,30.5373,30.5308,30.5373,13312.0
2017-12-21 12:00:00,46.98,46.98,46.96,46.97,16421.0,30.5373,30.5373,30.5243,30.5308,16421.0
2017-12-21 12:30:00,46.97,46.98,46.96,46.96,15514.0,30.5308,30.5373,30.5243,30.5243,15514.0
2017-12-21 13:00:00,46.96,46.99,46.96,46.98,35750.0,30.5243,30.5438,30.5243,30.5373,35750.0
2017-12-21 13:30:00,46.98,46.99,46.97,46.97,25409.0,30.5373,30.5438,30.5308,30.5308,25409.0
2017-12-21 14:00:00,46.97,46.98,46.96,46.97,6387.0,30.5308,30.5373,30.5243,30.5308,6387.0
2017-12-21 14:30:00,46.96,46.98,46.95,46.96,53233.0,30.5243,30.5373,30.5178,30.5243,53233.0
2017-12-21 15:00:00,46.97,46.99,46.96,46.98,14025.0,30.5308,30.5438,30.5243,30.5373,14025.0
2017-12-21 15:30:00,46.98,46.98,46.95,46.97,29312.0,30.5373,30.5373,30.5178,30.5308,29312.0
2017-12-22 09:30:00,46.97,47.0,46.97,46.99,29219.0,30.5308,30.5503,30.5308,30.5438,29219.0
2017-12-22 10:00:00,46.99,47.01,46.98,47.01,19239.0,30.5438,30.5568,30.5373,30.5568,19239.0
2017-12-22 10:30:00,46.99,47.01,46.99,47.0,14582.0,30.5438,30.5568,30.5438,30.5503,14582.0
2017-12-22 11:00:00,47.01,47.01,46.99,47.01,12008.0,30.5568,30.5568,30.5438,30.5568,12008.0
2017-12-22 11:30:00,47.01,47.01,46.97,46.98,27308.0,30.5568,30.5568,30.5308,30.5373,27308.0
2017-12-22 12:00:00,46.98,47.01,46.97,47.0,370479.0,30.5373,30.5568,30.5308,30.5503,370479.0
2017-12-22 12:30:00,47.0,47.0,46.98,46.99,86035.0,30.5503,30.5503,30.5373,30.5438,86035.0
2017-12-22 13:00:00,47.0,47.0,46.98,46.99,7998.0,30.5503,30.5503,30.5373,30.5438,7998.0
2017-12-22 13:30:00,46.99,47.01,46.98,46.98,12850.0,30.5438,30.5568,30.5373,30.5373,12850.0
2017-12-22 14:00:00,46.98,47.0,46.97,46.98,13883.0,30.5373,30.5503,30.5308,30.5373,13883.0
2017-12-22 14:30:00,46.98,47.0,46.97,46.99,12530.0,30.5373,30.5503,30.5308,30.5438,12530.0
2017-12-22 15:00:00,47.0,47.01,46.97,47.0,87816.0,30.5503,30.5568,30.5308,30.5503,87816.0
2017-12-22 15:30:00,47.01,47.02,47.0,47.02,26712.0,30.5568,30.5633,30.5503,30.5633,26712.0
2017-12-26 09:30:00,47.07,47.08,47.01,47.02,77289.0,30.5958,30.6023,30.5568,30.5633,77289.0
2017-12-26 10:00:00,47.02,47.04,47.02,47.04,20153.0,30.5633,30.5763,30.5633,30.5763,20153.0
2017-12-26 10:30:00,47.04,47.04,47.02,47.03,5477.0,30.5763,30.5763,30.5633,30.5698,5477.0
2017-12-26 11:00:00,47.04,47.05,47.03,47.05,5057.0,30.5763,30.5828,30.5698,30.5828,5057.0
2017-12-26 11:30:00,47.05,47.05,47.03,47.04,10382.0,30.5828,30.5828,30.5698,30.5763,10382.0
2017-12-26 12:00:00,47.04,47.05,47.03,47.04,10990.0,30.5763,30.5828,30.5698,30.5763,10990.0
2017-12-26 12:30:00,47.04,47.04,47.03,47.03,13263.0,30.5763,30.5763,30.5698,30.5698,13263.0
2017-12-26 13:00:00,47.04,47.04,47.02,47.03,7512.0,30.5763,30.5763,30.5633,30.5698,7512.0
2017-12-26 13:30:00,47.03,47.05,47.02,47.04,5481.0,30.5698,30.5828,30.5633,30.5763,5481.0
2017-12-26 14:00:00,47.04,47.05,47.03,47.04,23226.0,30.5763,30.5828,30.5698,30.5763,23226.0
2017-12-26 14:30:00,47.05,47.05,47.04,47.05,10693.0,30.5828,30.5828,30.5763,30.5828,10693.0
2017-12-26 15:00:00,47.05,47.05,47.03,47.05,16265.0,30.5828,30.5828,30.5698,30.5828,16265.0
2017-12-26 15:30:00,47.05,47.08,47.03,47.05,52520.0,30.5828,30.6023,30.5698,30.5828,52520.0
2017-12-27 09:30:00,47.03,47.07,47.03,47.05,13727.0,30.5698,30.5958,30.5698,30.5828,13727.0
2017-12-27 10:00:00,47.07,47.08,47.05,47.08,20689.0,30.5958,30.6023,30.5828,30.6023,20689.0
2017-12-27 10:30:00,47.07,47.08,47.07,47.08,7804.0,30.5958,30.6023,30.5958,30.6023,7804.0
2017-12-27 11:00:00,47.08,47.08,47.07,47.08,33362.0,30.6023,30.6023,30.5958,30.6023,33362.0
2017-12-27 11:30:00,47.08,47.1,47.07,47.09,46589.0,30.6023,30.6153,30.5958,30.6088,46589.0
2017-12-27 12:00:00,47.09,47.09,47.07,47.08,35702.0,30.6088,30.6088,30.5958,30.6023,35702.0
2017-12-27 12:30:00,47.08,47.09,47.07,47.08,41005.0,30.6023,30.6088,30.5958,30.6023,41005.0
2017-12-27 13:00:00,47.08,47.08,47.07,47.08,24155.0,30.6023,30.6023,30.5958,30.6023,24155.0
2017-12-27 13:30:00,47.08,47.08,47.06,47.07,22465.0,30.6023,30.6023,30.5893,30.5958,22465.0
2017-12-27 14:00:00,47.08,47.08,47.05,47.07,34461.0,30.6023,30.6023,30.5828,30.5958,34461.0
2017-12-27 14:30:00,47.07,47.07,47.05,47.07,48340.0,30.5958,30.5958,30.5828,30.5958,48340.0
2017-12-27 15:00:00,47.07,47.07,47.06,47.07,58421.0,30.5958,30.5958,30.5893,30.5958,58421.0
2017-12-27 15:30:00,47.07,47.11,47.06,47.11,67996.0,30.5958,30.6218,30.5893,30.6218,67996.0
2017-12-28 09:30:00,47.18,47.18,47.1,47.11,14559.0,30.6673,30.6673,30.6153,30.6218,14559.0
2017-12-28 10:00:00,47.11,47.12,47.08,47.09,16133.0,30.6218,30.6283,30.6023,30.6088,16133.0
2017-12-28 10:30:00,47.09,47.1,47.08,47.08,19970.0,30.6088,30.6153,30.6023,30.6023,19970.0
2017-12-28 11:00:00,47.09,47.09,47.08,47.09,10285.0,30.6088,30.6088,30.6023,30.6088,10285.0
2017-12-28 11:30:00,47.08,47.09,47.08,47.09,20199.0,30.6023,30.6088,30.6023,30.6088,20199.0
2017-12-28 12:00:00,47.09,47.11,47.08,47.09,17511.0,30.6088,30.6218,30.6023,30.6088,17511.0
2017-12-28 12:30:00,47.09,47.1,47.08,47.08,9479.0,30.6088,30.6153,30.6023,30.6023,9479.0
2017-12-28 13:00:00,47.1,47.1,47.08,47.08,19749.0,30.6153,30.6153,30.6023,30.6023,19749.0
2017-12-28 13:30:00,47.09,47.09,47.06,47.08,29888.0,30.6088,30.6088,30.5893,30.6023,29888.0
2017-12-28 14:00:00,47.08,47.08,47.06,47.06,10455.0,30.6023,30.6023,30.5893,30.5893,10455.0
2017-12-28 14:30:00,47.06,47.06,47.03,47.04,22299.0,30.5893,30.5893,30.5698,30.5763,22299.0
2017-12-28 15:00:00,47.05,47.06,47.04,47.04,44080.0,30.5828,30.5893,30.5763,30.5763,44080.0
2017-12-28 15:30:00,47.04,47.07,47.04,47.05,27488.0,30.5763,30.5958,30.5763,30.5828,27488.0
2017-12-29 09:30:00,47.04,47.07,47.04,47.04,16939.0,30.5763,30.5958,30.5763,30.5763,16939.0
2017-12-29 10:00:00,47.05,47.06,47.02,47.04,89499.0,30.5828,30.5893,30.5633,30.5763,89499.0
2017-12-29 10:30:00,47.05,47.05,47.03,47.04,46337.0,30.5828,30.5828,30.5698,30.5763,46337.0
2017-12-29 11:00:00,47.05,47.07,47.04,47.07,17076.0,30.5828,30.5958,30.5763,30.5958,17076.0
2017-12-29 11:30:00,47.07,47.1,47.06,47.1,30707.0,30.5958,30.6153,30.5893,30.6153,30707.0
2017-12-29 12:00:00,47.09,47.1,47.09,47.09,28255.0,30.6088,30.6153,30.6088,30.6088,28255.0
2017-12-29 12:30:00,47.09,47.11,47.09,47.1,26620.0,30.6088,30.6218,30.6088,30.6153,26620.0
2017-12-29 13:00:00,47.11,47.12,47.1,47.12,25074.0,30.6218,30.6283,30.6153,30.6283,25074.0
2017-12-29 13:30:00,47.12,47.12,47.09,47.1,52841.0,30.6283,30.6283,30.6088,30.6153,52841.0
2017-12-29 14:00:00,47.12,47.15,47.11,47.15,29990.0,30.6283,30.6478,30.6218,30.6478,29990.0
2017-12-29 14:30:00,47.15,47.15,47.13,47.15,6087.0,30.6478,30.6478,30.6348,30.6478,6087.0
2017-12-29 15:00:00,47.14,47.14,47.12,47.14,11864.0,30.6413,30.6413,30.6283,30.6413,11864.0
2017-12-29 15:30:00,47.14,47.14,47.08,47.08,15536.0,30.6413,30.6413,30.6023,30.6023,15536.0
2018-01-02 09:30:00,47.11,47.15,47.09,47.09,16794.0,30.6218,30.6478,30.6088,30.6088,16794.0
2018-01-02 10:00:00,47.11,47.14,47.11,47.12,2986.0,30.6218,30.6413,30.6218,30.6283,2986.0
2018-01-02 10:30:00,47.13,47.16,47.11,47.16,10926.0,30.6348,30.6543,30.6218,30.6543,10926.0
2018-01-02 11:00:00,47.15,47.16,47.1,47.12,16668.0,30.6478,30.6543,30.6153,30.6283,16668.0
2018-01-02 11:30:00,47.12,47.12,47.09,47.11,33352.0,30.6283,30.6283,30.6088,30.6218,33352.0
2018-01-02 12:00:00,47.11,47.15,47.1,47.13,11996.0,30.6218,30.6478,30.6153,30.6348,11996.0
2018-01-02 12:30:00,47.12,47.14,47.11,47.12,16256.0,30.6283,30.6413,30.6218,30.6283,16256.0
2018-01-02 13:00:00,47.13,47.13,47.1,47.11,32708.0,30.6348,30.6348,30.6153,30.6218,32708.0
2018-01-02 13:30:00,47.11,47.13,47.11,47.12,15716.0,30.6218,30.6348,30.6218,30.6283,15716.0
2018-01-02 14:00:00,47.11,47.13,47.11,47.12,18970.0,30.6218,30.6348,30.6218,30.6283,18970.0
2018-01-02 14:30:00,47.11,47.12,47.11,47.12,12836.0,30.6218,30.6283,30.6218,30.6283,12836.0
2018-01-02 15:00:00,47.12,47.12,47.11,47.12,6653.0,30.6283,30.6283,30.6218,30.6283,6653.0
2018-01-02 15:30:00,47.12,47.15,47.11,47.14,141449.0,30.6283,30.6478,30.6218,30.6413,141449.0
2018-01-03 09:30:00,47.15,47.19,47.15,47.18,17547.0,30.6478,30.6738,30.6478,30.6673,17547.0
2018-01-03 10:00:00,47.19,47.2,47.18,47.19,41654.0,30.6738,30.6803,30.6673,30.6738,41654.0
2018-01-03 10:30:00,47.19,47.19,47.15,47.16,21510.0,30.6738,30.6738,30.6478,30.6543,21510.0
2018-01-03 11:00:00,47.17,47.18,47.15,47.18,10466.0,30.6608,30.6673,30.6478,30.6673,10466.0
2018-01-03 11:30:00,47.18,47.24,47.18,47.24,38416.0,30.6673,30.7063,30.6673,30.7063,38416.0
2018-01-03 12:00:00,47.24,47.25,47.23,47.24,10603.0,30.7063,30.7128,30.6998,30.7063,10603.0
2018-01-03 12:30:00,47.24,47.25,47.21,47.24,32836.0,30.7063,30.7128,30.6868,30.7063,32836.0
2018-01-03 13:00:00,47.23,47.24,47.22,47.22,42440.0,30.6998,30.7063,30.6933,30.6933,42440.0
2018-01-03 13:30:00,47.24,47.24,47.22,47.23,13256.0,30.7063,30.7063,30.6933,30.6998,13256.0
2018-01-03 14:00:00,47.23,47.23,47.2,47.21,22097.0,30.6998,30.6998,30.6803,30.6868,22097.0
2018-01-03 14:30:00,47.21,47.25,47.21,47.23,18222.0,30.6868,30.7128,30.6868,30.6998,18222.0
2018-01-03 15:00:00,47.24,47.26,47.21,47.22,57979.0,30.7063,30.7193,30.6868,30.6933,57979.0
2018-01-03 15:30:00,47.22,47.29,47.21,47.26,45827.0,30.6933,30.7388,30.6868,30.7193,45827.0
2018-01-04 09:30:00,47.29,47.31,47.28,47.3,15996.0,30.7388,30.7518,30.7323,30.7453,15996.0
2018-01-04 10:00:00,47.31,47.32,47.29,47.31,9542.0,30.7518,30.7583,30.7388,30.7518,9542.0
2018-01-04 10:30:00,47.31,47.33,47.28,47.29,16286.0,30.7518,30.7648,30.7323,30.7388,16286.0
2018-01-04 11:00:00,47.28,47.29,47.27,47.28,12857.0,30.7323,30.7388,30.7258,30.7323,12857.0
2018-01-04 11:30:00,47.28,47.29,47.25,47.28,93366.0,30.7323,30.7388,30.7128,30.7323,93366.0
2018-01-04 12:00:00,47.29,47.31,47.28,47.31,15079.0,30.7388,30.7518,30.7323,30.7518,15079.0
2018-01-04 12:30:00,47.32,47.32,47.29,47.31,31122.0,30.7583,30.7583,30.7388,30.7518,31122.0
2018-01-04 13:00:00,47.32,47.33,47.29,47.31,8161.0,30.7583,30.7648,30.7388,30.7518,8161.0
2018-01-04 13:30:00,47.31,47.33,47.3,47.31,70571.0,30.7518,30.7648,30.7453,30.7518,70571.0
2018-01-04 14:00:00,47.34,47.34,47.33,47.34,17934.0,30.7713,30.7713,30.7648,30.7713,17934.0
2018-01-04 14:30:00,47.34,47.37,47.33,47.35,12194.0,30.7713,30.7908,30.7648,30.7778,12194.0
2018-01-04 15:00:00,47.36,47.37,47.33,47.34,27281.0,30.7843,30.7908,30.7648,30.7713,27281.0
2018-01-04 15:30:00,47.34,47.39,47.33,47.36,26068.0,30.7713,30.8038,30.7648,30.7843,26068.0
2018-01-05 09:30:00,47.41,47.43,47.36,47.36,47276.0,30.8168,30.8298,30.7843,30.7843,47276.0
2018-01-05 10:00:00,47.37,47.37,47.35,47.35,24420.0,30.7908,30.7908,30.7778,30.7778,24420.0
2018-01-05 10:30:00,47.36,47.36,47.35,47.35,7164.0,30.7843,30.7843,30.7778,30.7778,7164.0
2018-01-05 11:00:00,47.36,47.38,47.35,47.38,18650.0,30.7843,30.7973,30.7778,30.7973,18650.0
2018-01-05 11:30:00,47.38,47.39,47.37,47.38,12908.0,30.7973,30.8038,30.7908,30.7973,12908.0
2018-01-05 12:00:00,47.39,47.39,47.38,47.39,10817.0,30.8038,30.8038,30.7973,30.8038,10817.0
2018-01-05 12:30:00,47.38,47.39,47.35,47.36,25584.0,30.7973,30.8038,30.7778,30.7843,25584.0
2018-01-05 13:00:00,47.36,47.37,47.35,47.36,24988.0,30.7843,30.7908,30.7778,30.7843,24988.0
2018-01-05 13:30:00,47.36,47.38,47.35,47.36,34010.0,30.7843,30.7973,30.7778,30.7843,34010.0
2018-01-05 14:00:00,47.35,47.38,47.35,47.38,82427.0,30.7778,30.7973,30.7778,30.7973,82427.0
2018-01-05 14:30:00,47.38,47.38,47.36,47.37,22934.0,30.7973,30.7973,30.7843,30.7908,22934.0
2018-01-05 15:00:00,47.36,47.37,47.35,47.35,9522.0,30.7843,30.7908,30.7778,30.7778,9522.0
2018-01-05 15:30:00,47.35,47.37,47.35,47.35,62461.0,30.7778,30.7908,30.7778,30.7778,62461.0
2018-01-08 09:30:00,47.37,47.37,47.33,47.37,88281.0,30.7908,30.7908,30.7648,30.7908,88281.0
2018-01-08 10:00:00,47.37,47.37,47.34,47.34,16936.0,30.7908,30.7908,30.7713,30.7713,16936.0
2018-01-08 10:30:00,47.34,47.36,47.34,47.35,34451.0,30.7713,30.7843,30.7713,30.7778,34451.0
2018-01-08 11:00:00,47.35,47.36,47.34,47.36,12853.0,30.7778,30.7843,30.7713,30.7843,12853.0
2018-01-08 11:30:00,47.36,47.38,47.35,47.36,66275.0,30.7843,30.7973,30.7778,30.7843,66275.0
2018-01-08 12:00:00,47.36,47.37,47.34,47.36,21661.0,30.7843,30.7908,30.7713,30.7843,21661.0
2018-01-08 12:30:00,47.36,47.39,47.35,47.37,21204.0,30.7843,30.8038,30.7778,30.7908,21204.0
2018-01-08 13:00:00,47.38,47.39,47.36,47.36,49651.0,30.7973,30.8038,30.7843,30.7843,49651.0
2018-01-08 13:30:00,47.36,47.38,47.36,47.37,29925.0,30.7843,30.7973,30.7843,30.7908,29925.0
2018-01-08 14:00:00,47.37,47.37,47.35,47.37,32355.0,30.7908,30.7908,30.7778,30.7908,32355.0
2018-01-08 14:30:00,47.37,47.4,47.36,47.38,81293.0,30.7908,30.8103,30.7843,30.7973,81293.0
2018-01-08 15:00:00,47.39,47.39,47.37,47.39,28313.0,30.8038,30.8038,30.7908,30.8038,28313.0
2018-01-08 15:30:00,47.39,47.39,47.36,47.37,53446.0,30.8038,30.8038,30.7843,30.7908,53446.0
2018-01-09 09:30:00,47.38,47.4,47.33,47.34,20144.0,30.7973,30.8103,30.7648,30.7713,20144.0
2018-01-09 10:00:00,47.34,47.34,47.31,47.31,34816.0,30.7713,30.7713,30.7518,30.7518,34816.0
2018-01-09 10:30:00,47.31,47.33,47.29,47.32,8682.0,30.7518,30.7648,30.7388,30.7583,8682.0
2018-01-09 11:00:00,47.32,47.35,47.31,47.33,18278.0,30.7583,30.7778,30.7518,30.7648,18278.0
2018-01-09 11:30:00,47.35,47.35,47.32,47.33,18985.0,30.7778,30.7778,30.7583,30.7648,18985.0
2018-01-09 12:00:00,47.33,47.33,47.3,47.31,11320.0,30.7648,30.7648,30.7453,30.7518,11320.0
2018-01-09 12:30:00,47.32,47.33,47.3,47.31,23081.0,30.7583,30.7648,30.7453,30.7518,23081.0
2018-01-09 13:00:00,47.31,47.32,47.3,47.31,8877.0,30.7518,30.7583,30.7453,30.7518,8877.0
2018-01-09 13:30:00,47.33,47.34,47.31,47.33,15708.0,30.7648,30.7713,30.7518,30.7648,15708.0
2018-01-09 14:00:00,47.33,47.33,47.29,47.29,40425.0,30.7648,30.7648,30.7388,30.7388,40425.0
2018-01-09 14:30:00,47.3,47.3,47.27,47.28,34570.0,30.7453,30.7453,30.7258,30.7323,34570.0
2018-01-09 15:00:00,47.29,47.3,47.27,47.27,16670.0,30.7388,30.7453,30.7258,30.7258,16670.0
2018-01-09 15:30:00,47.27,47.29,47.25,47.26,50902.0,30.7258,30.7388,30.7128,30.7193,50902.0
2018-01-10 09:30:00,47.25,47.28,46.98,47.16,39945.0,30.7128,30.7323,30.5373,30.6543,39945.0
2018-01-10 10:00:00,47.15,47.22,47.15,47.2,30289.0,30.6478,30.6933,30.6478,30.6803,30289.0
2018-01-10 10:30:00,47.2,47.2,47.17,47.17,9133.0,30.6803,30.6803,30.6608,30.6608,9133.0
2018-01-10 11:00:00,47.17,47.2,47.16,47.17,34239.0,30.6608,30.6803,30.6543,30.6608,34239.0
2018-01-10 11:30:00,47.17,47.18,47.17,47.17,14101.0,30.6608,30.6673,30.6608,30.6608,14101.0
2018-01-10 12:00:00,47.18,47.2,47.17,47.2,12299.0,30.6673,30.6803,30.6608,30.6803,12299.0
2018-01-10 12:30:00,47.2,47.2,47.16,47.18,28494.0,30.6803,30.6803,30.6543,30.6673,28494.0
2018-01-10 13:00:00,47.18,47.2,47.17,47.18,8644.0,30.6673,30.6803,30.6608,30.6673,8644.0
2018-01-10 13:30:00,47.19,47.2,47.18,47.19,10247.0,30.6738,30.6803,30.6673,30.6738,10247.0
2018-01-10 14:00:00,47.19,47.2,47.18,47.19,29668.0,30.6738,30.6803,30.6673,30.6738,29668.0
2018-01-10 14:30:00,47.16,47.17,47.13,47.14,89594.0,30.6543,30.6608,30.6348,30.6413,89594.0
2018-01-10 15:00:00,47.14,47.17,47.12,47.13,376491.0,30.6413,30.6608,30.6283,30.6348,376491.0
2018-01-10 15:30:00,47.14,47.23,47.12,47.2,100220.0,30.6413,30.6998,30.6283,30.6803,100220.0
2018-01-11 09:30:00,47.24,47.27,47.23,47.26,35884.0,30.7063,30.7258,30.6998,30.7193,35884.0
2018-01-11 10:00:00,47.26,47.28,47.25,47.25,8660.0,30.7193,30.7323,30.7128,30.7128,8660.0
2018-01-11 10:30:00,47.25,47.27,47.23,47.25,14150.0,30.7128,30.7258,30.6998,30.7128,14150.0
2018-01-11 11:00:00,47.26,47.28,47.25,47.26,11646.0,30.7193,30.7323,30.7128,30.7193,11646.0
2018-01-11 11:30:00,47.26,47.27,47.25,47.25,9227.0,30.7193,30.7258,30.7128,30.7128,9227.0
2018-01-11 12:00:00,47.25,47.29,47.25,47.27,13375.0,30.7128,30.7388,30.7128,30.7258,13375.0
2018-01-11 12:30:00,47.28,47.3,47.27,47.27,40044.0,30.7323,30.7453,30.7258,30.7258,40044.0
2018-01-11 13:00:00,47.27,47.3,47.27,47.29,11486.0,30.7258,30.7453,30.7258,30.7388,11486.0
2018-01-11 13:30:00,47.3,47.32,47.28,47.29,100838.0,30.7453,30.7583,30.7323,30.7388,100838.0
2018-01-11 14:00:00,47.29,47.29,47.26,47.27,11946.0,30.7388,30.7388,30.7193,30.7258,11946.0
2018-01-11 14:30:00,47.27,47.3,47.26,47.29,11088.0,30.7258,30.7453,30.7193,30.7388,11088.0
2018-01-11 15:00:00,47.3,47.31,47.28,47.3,10494.0,30.7453,30.7518,30.7323,30.7453,10494.0
2018-01-11 15:30:00,47.29,47.32,47.28,47.3,91950.0,30.7388,30.7583,30.7323,30.7453,91950.0
2018-01-12 09:30:00,47.23,47.27,47.23,47.24,28049.0,30.6998,30.7258,30.6998,30.7063,28049.0
2018-01-12 10:00:00,47.24,47.26,47.23,47.26,8418.0,30.7063,30.7193,30.6998,30.7193,8418.0
2018-01-12 10:30:00,47.26,47.28,47.25,47.27,17823.0,30.7193,30.7323,30.7128,30.7258,17823.0
2018-01-12 11:00:00,47.27,47.27,47.25,47.25,13200.0,30.7258,30.7258,30.7128,30.7128,13200.0
2018-01-12 11:30:00,47.26,47.29,47.25,47.28,10017.0,30.7193,30.7388,30.7128,30.7323,10017.0
2018-01-12 12:00:00,47.28,47.29,47.24,47.26,45327.0,30.7323,30.7388,30.7063,30.7193,45327.0
2018-01-12 12:30:00,47.26,47.27,47.25,47.25,23054.0,30.7193,30.7258,30.7128,30.7128,23054.0
2018-01-12 13:00:00,47.26,47.27,47.25,47.27,6511.0,30.7193,30.7258,30.7128,30.7258,6511.0
2018-01-12 13:30:00,47.26,47.27,47.26,47.27,13376.0,30.7193,30.7258,30.7193,30.7258,13376.0
2018-01-12 14:00:00,47.26,47.28,47.26,47.27,8680.0,30.7193,30.7323,30.7193,30.7258,8680.0
2018-01-12 14:30:00,47.27,47.27,47.25,47.27,10031.0,30.7258,30.7258,30.7128,30.7258,10031.0
2018-01-12 15:00:00,47.27,47.28,47.24,47.28,65014.0,30.7258,30.7323,30.7063,30.7323,65014.0
2018-01-12 15:30:00,47.26,47.29,47.24,47.27,112563.0,30.7193,30.7388,30.7063,30.7258,112563.0
2018-01-16 09:30:00,47.33,47.33,47.28,47.3,74444.0,30.7648,30.7648,30.7323,30.7453,74444.0
2018-01-16 10:00:00,47.3,47.31,47.28,47.29,14658.0,30.7453,30.7518,30.7323,30.7388,14658.0
2018-01-16 10:30:00,47.29,47.3,47.26,47.27,58581.0,30.7388,30.7453,30.7193,30.7258,58581.0
2018-01-16 11:00:00,47.27,47.28,47.26,47.27,35928.0,30.7258,30.7323,30.7193,30.7258,35928.0
2018-01-16 11:30:00,47.28,47.29,47.25,47.27,25131.0,30.7323,30.7388,30.7128,30.7258,25131.0
2018-01-16 12:00:00,47.26,47.27,47.25,47.26,13623.0,30.7193,30.7258,30.7128,30.7193,13623.0
2018-01-16 12:30:00,47.26,47.27,47.25,47.27,14806.0,30.7193,30.7258,30.7128,30.7258,14806.0
2018-01-16 13:00:00,47.27,47.29,47.25,47.27,24443.0,30.7258,30.7388,30.7128,30.7258,24443.0
2018-01-16 13:30:00,47.28,47.28,47.26,47.27,23707.0,30.7323,30.7323,30.7193,30.7258,23707.0
2018-01-16 14:00:00,47.27,47.28,47.23,47.24,43409.0,30.7258,30.7323,30.6998,30.7063,43409.0
2018-01-16 14:30:00,47.24,47.28,47.24,47.27,96005.0,30.7063,30.7323,30.7063,30.7258,96005.0
2018-01-16 15:00:00,47.26,47.27,47.25,47.26,30921.0,30.7193,30.7258,30.7128,30.7193,30921.0
2018-01-16 15:30:00,47.26,47.27,47.25,47.25,30039.0,30.7193,30.7258,30.7128,30.7128,30039.0
2018-01-17 09:30:00,47.23,47.26,47.23,47.24,28475.0,30.6998,30.7193,30.6998,30.7063,28475.0
2018-01-17 10:00:00,47.26,47.28,47.24,47.26,18822.0,30.7193,30.7323,30.7063,30.7193,18822.0
2018-01-17 10:30:00,47.26,47.27,47.25,47.26,5192.0,30.7193,30.7258,30.7128,30.7193,5192.0
2018-01-17 11:00:00,47.27,47.29,47.26,47.29,27161.0,30.7258,30.7388,30.7193,30.7388,27161.0
2018-01-17 11:30:00,47.28,47.29,47.27,47.27,8699.0,30.7323,30.7388,30.7258,30.7258,8699.0
2018-01-17 12:00:00,47.28,47.28,47.25,47.26,27005.0,30.7323,30.7323,30.7128,30.7193,27005.0
2018-01-17 12:30:00,47.26,47.28,47.25,47.27,25990.0,30.7193,30.7323,30.7128,30.7258,25990.0
2018-01-17 13:00:00,47.28,47.29,47.27,47.28,10543.0,30.7323,30.7388,30.7258,30.7323,10543.0
2018-01-17 13:30:00,47.28,47.28,47.27,47.27,30296.0,30.7323,30.7323,30.7258,30.7258,30296.0
2018-01-17 14:00:00,47.27,47.29,47.27,47.29,20541.0,30.7258,30.7388,30.7258,30.7388,20541.0
2018-01-17 14:30:00,47.29,47.31,47.28,47.3,41041.0,30.7388,30.7518,30.7323,30.7453,41041.0
2018-01-17 15:00:00,47.3,47.3,47.26,47.3,39182.0,30.7453,30.7453,30.7193,30.7453,39182.0
2018-01-17 15:30:00,47.29,47.3,47.25,47.27,91784.0,30.7388,30.7453,30.7128,30.7258,91784.0
2018-01-18 09:30:00,47.26,47.3,47.24,47.28,17188.0,30.7193,30.7453,30.7063,30.7323,17188.0
2018-01-18 10:00:00,47.28,47.29,47.24,47.28,71664.0,30.7323,30.7388,30.7063,30.7323,71664.0
2018-01-18 10:30:00,47.27,47.28,47.26,47.26,20810.0,30.7258,30.7323,30.7193,30.7193,20810.0
2018-01-18 11:00:00,47.27,47.29,47.26,47.28,31924.0,30.7258,30.7388,30.7193,30.7323,31924.0
2018-01-18 11:30:00,47.26,47.27,47.23,47.26,56219.0,30.7193,30.7258,30.6998,30.7193,56219.0
2018-01-18 12:00:00,47.26,47.28,47.25,47.27,21615.0,30.7193,30.7323,30.7128,30.7258,21615.0
2018-01-18 12:30:00,47.28,47.3,47.27,47.28,13237.0,30.7323,30.7453,30.7258,30.7323,13237.0
2018-01-18 13:00:00,47.29,47.29,47.27,47.28,3406.0,30.7388,30.7388,30.7258,30.7323,3406.0
2018-01-18 13:30:00,47.27,47.32,47.27,47.28,334915.0,30.7258,30.7583,30.7258,30.7323,334915.0
2018-01-18 14:00:00,47.28,47.28,47.27,47.27,10635.0,30.7323,30.7323,30.7258,30.7258,10635.0
2018-01-18 14:30:00,47.28,47.3,47.27,47.3,25483.0,30.7323,30.7453,30.7258,30.7453,25483.0
2018-01-18 15:00:00,47.29,47.3,47.26,47.28,32088.0,30.7388,30.7453,30.7193,30.7323,32088.0
2018-01-18 15:30:00,47.27,47.3,47.26,47.29,13867.0,30.7258,30.7453,30.7193,30.7388,13867.0
2018-01-19 09:30:00,47.27,47.3,47.25,47.27,28692.0,30.7258,30.7453,30.7128,30.7258,28692.0
2018-01-19 10:00:00,47.26,47.29,47.25,47.28,7154.0,30.7193,30.7388,30.7128,30.7323,7154.0
2018-01-19 10:30:00,47.27,47.28,47.25,47.27,17346.0,30.7258,30.7323,30.7128,30.7258,17346.0
2018-01-19 11:00:00,47.27,47.29,47.26,47.29,53387.0,30.7258,30.7388,30.7193,30.7388,53387.0
2018-01-19 11:30:00,47.27,47.29,47.27,47.27,8942.0,30.7258,30.7388,30.7258,30.7258,8942.0
2018-01-19 12:00:00,47.27,47.28,47.26,47.26,8855.0,30.7258,30.7323,30.7193,30.7193,8855.0
2018-01-19 12:30:00,47.26,47.31,47.26,47.28,15559.0,30.7193,30.7518,30.7193,30.7323,15559.0
2018-01-19 13:00:00,47.27,47.29,47.25,47.25,9620.0,30.7258,30.7388,30.7128,30.7128,9620.0
2018-01-19 13:30:00,47.26,47.27,47.25,47.25,15888.0,30.7193,30.7258,30.7128,30.7128,15888.0
2018-01-19 14:00:00,47.26,47.28,47.25,47.26,35615.0,30.7193,30.7323,30.7128,30.7193,35615.0
2018-01-19 14:30:00,47.27,47.29,47.25,47.27,44313.0,30.7258,30.7388,30.7128,30.7258,44313.0
2018-01-19 15:00:00,47.27,47.29,47.26,47.29,11234.0,30.7258,30.7388,30.7193,30.7388,11234.0
2018-01-19 15:30:00,47.29,47.33,47.28,47.31,111288.0,30.7388,30.7648,30.7323,30.7518,111288.0
2018-01-22 09:30:00,47.32,47.33,47.3,47.32,172457.0,30.7583,30.7648,30.7453,30.7583,172457.0
2018-01-22 10:00:00,47.32,47.33,47.32,47.33,32082.0,30.7583,30.7648,30.7583,30.7648,32082.0
2018-01-22 10:30:00,47.33,47.33,47.32,47.32,31708.0,30.7648,30.7648,30.7583,30.7583,31708.0
2018-01-22 11:00:00,47.33,47.33,47.32,47.33,17092.0,30.7648,30.7648,30.7583,30.7648,17092.0
2018-01-22 11:30:00,47.33,47.33,47.31,47.33,51531.0,30.7648,30.7648,30.7518,30.7648,51531.0
2018-01-22 12:00:00,47.32,47.33,47.31,47.32,14024.0,30.7583,30.7648,30.7518,30.7583,14024.0
2018-01-22 12:30:00,47.32,47.33,47.31,47.32,36957.0,30.7583,30.7648,30.7518,30.7583,36957.0
2018-01-22 13:00:00,47.32,47.33,47.31,47.32,45871.0,30.7583,30.7648,30.7518,30.7583,45871.0
2018-01-22 13:30:00,47.32,47.33,47.32,47.33,6929.0,30.7583,30.7648,30.7583,30.7648,6929.0
2018-01-22 14:00:00,47.33,47.33,47.32,47.33,8556.0,30.7648,30.7648,30.7583,30.7648,8556.0
2018-01-22 14:30:00,47.33,47.33,47.31,47.31,24672.0,30.7648,30.7648,30.7518,30.7518,24672.0
2018-01-22 15:00:00,47.32,47.32,47.31,47.31,21008.0,30.7583,30.7583,30.7518,30.7518,21008.0
2018-01-22 15:30:00,47.32,47.35,47.31,47.35,48952.0,30.7583,30.7778,30.7518,30.7778,48952.0
2018-01-23 09:30:00,47.34,47.38,47.33,47.35,14904.0,30.7713,30.7973,30.7648,30.7778,14904.0
2018-01-23 10:00:00,47.34,47.37,47.33,47.36,7998.0,30.7713,30.7908,30.7648,30.7843,7998.0
2018-01-23 10:30:00,47.36,47.41,47.35,47.4,7427.0,30.7843,30.8168,30.7778,30.8103,7427.0
2018-01-23 11:00:00,47.41,47.42,47.37,47.38,16086.0,30.8168,30.8233,30.7908,30.7973,16086.0
2018-01-23 11:30:00,47.37,47.39,47.36,47.38,16387.0,30.7908,30.8038,30.7843,30.7973,16387.0
2018-01-23 12:00:00,47.37,47.38,47.36,47.37,8873.0,30.7908,30.7973,30.7843,30.7908,8873.0
2018-01-23 12:30:00,47.37,47.38,47.36,47.37,15107.0,30.7908,30.7973,30.7843,30.7908,15107.0
2018-01-23 13:00:00,47.37,47.39,47.36,47.38,8284.0,30.7908,30.8038,30.7843,30.7973,8284.0
2018-01-23 13:30:00,47.38,47.41,47.37,47.39,29647.0,30.7973,30.8168,30.7908,30.8038,29647.0
2018-01-23 14:00:00,47.4,47.41,47.37,47.39,42100.0,30.8103,30.8168,30.7908,30.8038,42100.0
2018-01-23 14:30:00,47.38,47.41,47.37,47.41,10147.0,30.7973,30.8168,30.7908,30.8168,10147.0
2018-01-23 15:00:00,47.39,47.41,47.39,47.41,37915.0,30.8038,30.8168,30.8038,30.8168,37915.0
2018-01-23 15:30:00,47.41,47.43,47.39,47.43,45286.0,30.8168,30.8298,30.8038,30.8298,45286.0
2018-01-24 09:30:00,47.4,47.47,47.4,47.42,34119.0,30.8103,30.8558,30.8103,30.8233,34119.0
2018-01-24 10:00:00,47.41,47.43,47.41,47.42,8257.0,30.8168,30.8298,30.8168,30.8233,8257.0
2018-01-24 10:30:00,47.42,47.43,47.41,47.41,20600.0,30.8233,30.8298,30.8168,30.8168,20600.0
2018-01-24 11:00:00,47.41,47.42,47.38,47.39,50956.0,30.8168,30.8233,30.7973,30.8038,50956.0
2018-01-24 11:30:00,47.37,47.39,47.36,47.39,24896.0,30.7908,30.8038,30.7843,30.8038,24896.0
2018-01-24 12:00:00,47.39,47.39,47.36,47.37,16633.0,30.8038,30.8038,30.7843,30.7908,16633.0
2018-01-24 12:30:00,47.38,47.39,47.36,47.38,20983.0,30.7973,30.8038,30.7843,30.7973,20983.0
2018-01-24 13:00:00,47.39,47.41,47.37,47.4,59761.0,30.8038,30.8168,30.7908,30.8103,59761.0
2018-01-24 13:30:00,47.4,47.41,47.39,47.4,20733.0,30.8103,30.8168,30.8038,30.8103,20733.0
2018-01-24 14:00:00,47.4,47.41,47.38,47.38,18022.0,30.8103,30.8168,30.7973,30.7973,18022.0
2018-01-24 14:30:00,47.39,47.41,47.39,47.4,12755.0,30.8038,30.8168,30.8038,30.8103,12755.0
2018-01-24 15:00:00,47.39,47.41,47.38,47.4,20685.0,30.8038,30.8168,30.7973,30.8103,20685.0
2018-01-24 15:30:00,47.4,47.42,47.39,47.42,14874.0,30.8103,30.8233,30.8038,30.8233,14874.0
2018-01-25 09:30:00,47.42,47.46,47.39,47.39,12957.0,30.8233,30.8493,30.8038,30.8038,12957.0
2018-01-25 10:00:00,47.37,47.42,47.37,47.41,20075.0,30.7908,30.8233,30.7908,30.8168,20075.0
2018-01-25 10:30:00,47.41,47.43,47.39,47.41,31971.0,30.8168,30.8298,30.8038,30.8168,31971.0
2018-01-25 11:00:00,47.41,47.44,47.41,47.44,22795.0,30.8168,30.8363,30.8168,30.8363,22795.0
2018-01-25 11:30:00,47.44,47.44,47.43,47.43,6624.0,30.8363,30.8363,30.8298,30.8298,6624.0
2018-01-25 12:00:00,47.44,47.44,47.4,47.41,5758.0,30.8363,30.8363,30.8103,30.8168,5758.0
2018-01-25 12:30:00,47.41,47.42,47.4,47.4,17426.0,30.8168,30.8233,30.8103,30.8103,17426.0
2018-01-25 13:00:00,47.4,47.43,47.39,47.41,19512.0,30.8103,30.8298,30.8038,30.8168,19512.0
2018-01-25 13:30:00,47.42,47.43,47.4,47.43,37236.0,30.8233,30.8298,30.8103,30.8298,37236.0
2018-01-25 14:00:00,47.42,47.43,47.38,47.4,83325.0,30.8233,30.8298,30.7973,30.8103,83325.0
2018-01-25 14:30:00,47.41,47.41,47.38,47.39,9442.0,30.8168,30.8168,30.7973,30.8038,9442.0
2018-01-25 15:00:00,47.39,47.41,47.38,47.4,13602.0,30.8038,30.8168,30.7973,30.8103,13602.0
2018-01-25 15:30:00,47.4,47.42,47.38,47.38,87750.0,30.8103,30.8233,30.7973,30.7973,87750.0
2018-01-26 09:30:00,47.46,47.46,47.38,47.45,20909.0,30.8493,30.8493,30.7973,30.8428,20909.0
2018-01-26 10:00:00,47.46,47.46,47.43,47.43,33298.0,30.8493,30.8493,30.8298,30.8298,33298.0
2018-01-26 10:30:00,47.43,47.46,47.43,47.46,19809.0,30.8298,30.8493,30.8298,30.8493,19809.0
2018-01-26 11:00:00,47.45,47.46,47.44,47.44,7316.0,30.8428,30.8493,30.8363,30.8363,7316.0
2018-01-26 11:30:00,47.44,47.45,47.42,47.44,17410.0,30.8363,30.8428,30.8233,30.8363,17410.0
2018-01-26 12:00:00,47.44,47.45,47.43,47.44,53787.0,30.8363,30.8428,30.8298,30.8363,53787.0
2018-01-26 12:30:00,47.44,47.45,47.42,47.44,16496.0,30.8363,30.8428,30.8233,30.8363,16496.0
2018-01-26 13:00:00,47.45,47.45,47.43,47.44,7631.0,30.8428,30.8428,30.8298,30.8363,7631.0
2018-01-26 13:30:00,47.44,47.45,47.43,47.45,10848.0,30.8363,30.8428,30.8298,30.8428,10848.0
2018-01-26 14:00:00,47.44,47.45,47.43,47.44,29869.0,30.8363,30.8428,30.8298,30.8363,29869.0
2018-01-26 14:30:00,47.44,47.45,47.43,47.43,40861.0,30.8363,30.8428,30.8298,30.8298,40861.0
2018-01-26 15:00:00,47.43,47.44,47.41,47.43,43745.0,30.8298,30.8363,30.8168,30.8298,43745.0
2018-01-26 15:30:00,47.42,47.43,47.41,47.43,22451.0,30.8233,30.8298,30.8168,30.8298,22451.0
2018-01-29 09:30:00,47.38,47.39,47.37,47.38,27975.0,30.7973,30.8038,30.7908,30.7973,27975.0
2018-01-29 10:00:00,47.36,47.36,47.33,47.34,37662.0,30.7843,30.7843,30.7648,30.7713,37662.0
2018-01-29 10:30:00,47.34,47.35,47.33,47.34,40327.0,30.7713,30.7778,30.7648,30.7713,40327.0
2018-01-29 11:00:00,47.33,47.34,47.33,47.34,5526.0,30.7648,30.7713,30.7648,30.7713,5526.0
2018-01-29 11:30:00,47.33,47.34,47.33,47.34,9376.0,30.7648,30.7713,30.7648,30.7713,9376.0
2018-01-29 12:00:00,47.34,47.34,47.33,47.34,12395.0,30.7713,30.7713,30.7648,30.7713,12395.0
2018-01-29 12:30:00,47.34,47.34,47.33,47.33,14137.0,30.7713,30.7713,30.7648,30.7648,14137.0
2018-01-29 13:00:00,47.34,47.36,47.33,47.35,29895.0,30.7713,30.7843,30.7648,30.7778,29895.0
2018-01-29 13:30:00,47.35,47.36,47.33,47.34,20344.0,30.7778,30.7843,30.7648,30.7713,20344.0
2018-01-29 14:00:00,47.33,47.34,47.31,47.33,24265.0,30.7648,30.7713,30.7518,30.7648,24265.0
2018-01-29 14:30:00,47.33,47.34,47.32,47.32,23448.0,30.7648,30.7713,30.7583,30.7583,23448.0
2018-01-29 15:00:00,47.33,47.34,47.31,47.31,15423.0,30.7648,30.7713,30.7518,30.7518,15423.0
2018-01-29 15:30:00,47.32,47.33,47.3,47.3,47321.0,30.7583,30.7648,30.7453,30.7453,47321.0
2018-01-30 09:30:00,47.3,47.34,47.22,47.23,159745.0,30.7453,30.7713,30.6933,30.6998,159745.0
2018-01-30 10:00:00,47.25,47.26,47.21,47.26,33065.0,30.7128,30.7193,30.6868,30.7193,33065.0
2018-01-30 10:30:00,47.26,47.27,47.22,47.24,41323.0,30.7193,30.7258,30.6933,30.7063,41323.0
2018-01-30 11:00:00,47.24,47.26,47.23,47.23,42289.0,30.7063,30.7193,30.6998,30.6998,42289.0
2018-01-30 11:30:00,47.24,47.25,47.21,47.23,20324.0,30.7063,30.7128,30.6868,30.6998,20324.0
2018-01-30 12:00:00,47.24,47.26,47.22,47.22,70977.0,30.7063,30.7193,30.6933,30.6933,70977.0
2018-01-30 12:30:00,47.22,47.23,47.2,47.22,40474.0,30.6933,30.6998,30.6803,30.6933,40474.0
2018-01-30 13:00:00,47.23,47.23,47.2,47.2,25061.0,30.6998,30.6998,30.6803,30.6803,25061.0
2018-01-30 13:30:00,47.2,47.24,47.2,47.24,43787.0,30.6803,30.7063,30.6803,30.7063,43787.0
2018-01-30 14:00:00,47.25,47.25,47.22,47.23,30775.0,30.7128,30.7128,30.6933,30.6998,30775.0
2018-01-30 14:30:00,47.23,47.24,47.22,47.23,25048.0,30.6998,30.7063,30.6933,30.6998,25048.0
2018-01-30 15:00:00,47.23,47.25,47.2,47.24,109659.0,30.6998,30.7128,30.6803,30.7063,109659.0
2018-01-30 15:30:00,47.24,47.25,47.2,47.21,54163.0,30.7063,30.7128,30.6803,30.6868,54163.0
2018-01-31 09:30:00,47.27,47.31,47.24,47.24,31551.0,30.7258,30.7518,30.7063,30.7063,31551.0
2018-01-31 10:00:00,47.24,47.26,47.23,47.26,14538.0,30.7063,30.7193,30.6998,30.7193,14538.0
2018-01-31 10:30:00,47.26,47.26,47.23,47.24,7361.0,30.7193,30.7193,30.6998,30.7063,7361.0
2018-01-31 11:00:00,47.24,47.26,47.23,47.25,6903.0,30.7063,30.7193,30.6998,30.7128,6903.0
2018-01-31 11:30:00,47.25,47.26,47.24,47.26,7855.0,30.7128,30.7193,30.7063,30.7193,7855.0
2018-01-31 12:00:00,47.26,47.27,47.24,47.25,41615.0,30.7193,30.7258,30.7063,30.7128,41615.0
2018-01-31 12:30:00,47.26,47.27,47.25,47.26,17220.0,30.7193,30.7258,30.7128,30.7193,17220.0
2018-01-31 13:00:00,47.28,47.29,47.27,47.28,18508.0,30.7323,30.7388,30.7258,30.7323,18508.0
2018-01-31 13:30:00,47.29,47.3,47.27,47.28,17967.0,30.7388,30.7453,30.7258,30.7323,17967.0
2018-01-31 14:00:00,47.28,47.3,47.25,47.26,48007.0,30.7323,30.7453,30.7128,30.7193,48007.0
2018-01-31 14:30:00,47.26,47.27,47.23,47.25,313526.0,30.7193,30.7258,30.6998,30.7128,313526.0
2018-01-31 15:00:00,47.25,47.28,47.24,47.26,15067.0,30.7128,30.7323,30.7063,30.7193,15067.0
2018-01-31 15:30:00,47.26,47.27,47.24,47.27,77514.0,30.7193,30.7258,30.7063,30.7258,77514.0
2018-02-01 09:30:00,46.91,47.11,46.91,47.08,29852.0,30.6288,30.7594,30.6288,30.7398,29852.0
2018-02-01 10:00:00,47.09,47.09,47.05,47.05,16218.0,30.7463,30.7463,30.7202,30.7202,16218.0
2018-02-01 10:30:00,47.06,47.07,47.05,47.07,7464.0,30.7268,30.7333,30.7202,30.7333,7464.0
2018-02-01 11:00:00,47.07,47.07,47.05,47.05,6264.0,30.7333,30.7333,30.7202,30.7202,6264.0
2018-02-01 11:30:00,47.06,47.08,47.05,47.08,10759.0,30.7268,30.7398,30.7202,30.7398,10759.0
2018-02-01 12:00:00,47.07,47.08,47.06,47.06,7546.0,30.7333,30.7398,30.7268,30.7268,7546.0
2018-02-01 12:30:00,47.07,47.07,47.05,47.06,14680.0,30.7333,30.7333,30.7202,30.7268,14680.0
2018-02-01 13:00:00,47.07,47.08,47.06,47.08,15427.0,30.7333,30.7398,30.7268,30.7398,15427.0
2018-02-01 13:30:00,47.08,47.09,47.01,47.01,37260.0,30.7398,30.7463,30.6941,30.6941,37260.0
2018-02-01 14:00:00,47.02,47.03,47.01,47.02,26107.0,30.7006,30.7072,30.6941,30.7006,26107.0
2018-02-01 14:30:00,47.02,47.07,47.01,47.07,25036.0,30.7006,30.7333,30.6941,30.7333,25036.0
2018-02-01 15:00:00,47.05,47.06,47.01,47.01,10593.0,30.7202,30.7268,30.6941,30.6941,10593.0
2018-02-01 15:30:00,47.02,47.04,47.0,47.04,27551.0,30.7006,30.7137,30.6876,30.7137,27551.0
2018-02-02 09:30:00,47.0,47.0,46.91,46.91,30965.0,30.6876,30.6876,30.6288,30.6288,30965.0
2018-02-02 10:00:00,46.91,46.94,46.87,46.93,27263.0,30.6288,30.6484,30.6027,30.6419,27263.0
2018-02-02 10:30:00,46.96,46.96,46.93,46.94,18031.0,30.6615,30.6615,30.6419,30.6484,18031.0
2018-02-02 11:00:00,46.93,46.94,46.91,46.91,22693.0,30.6419,30.6484,30.6288,30.6288,22693.0
2018-02-02 11:30:00,46.91,46.92,46.89,46.9,4717.0,30.6288,30.6353,30.6158,30.6223,4717.0
2018-02-02 12:00:00,46.89,46.95,46.89,46.93,22199.0,30.6158,30.6549,30.6158,30.6419,22199.0
2018-02-02 12:30:00,46.94,46.96,46.92,46.92,29927.0,30.6484,30.6615,30.6353,30.6353,29927.0
2018-02-02 13:00:00,46.92,46.96,46.91,46.93,24926.0,30.6353,30.6615,30.6288,30.6419,24926.0
2018-02-02 13:30:00,46.92,46.93,46.87,46.9,17442.0,30.6353,30.6419,30.6027,30.6223,17442.0
2018-02-02 14:00:00,46.89,46.9,46.84,46.84,19337.0,30.6158,30.6223,30.5831,30.5831,19337.0
2018-02-02 14:30:00,46.85,46.9,46.85,46.86,22548.0,30.5896,30.6223,30.5896,30.5962,22548.0
2018-02-02 15:00:00,46.87,46.89,46.82,46.85,62089.0,30.6027,30.6158,30.5701,30.5896,62089.0
2018-02-02 15:30:00,46.84,46.86,46.8,46.82,73622.0,30.5831,30.5962,30.557,30.5701,73622.0
2018-02-05 09:30:00,46.74,46.87,46.74,46.84,36157.0,30.5178,30.6027,30.5178,30.5831,36157.0
2018-02-05 10:00:00,46.84,46.94,46.83,46.94,22473.0,30.5831,30.6484,30.5766,30.6484,22473.0
2018-02-05 10:30:00,46.93,46.93,46.89,46.9,98186.0,30.6419,30.6419,30.6158,30.6223,98186.0
2018-02-05 11:00:00,46.89,46.9,46.87,46.87,13131.0,30.6158,30.6223,30.6027,30.6027,13131.0
2018-02-05 11:30:00,46.87,46.87,46.82,46.84,8742.0,30.6027,30.6027,30.5701,30.5831,8742.0
2018-02-05 12:00:00,46.83,46.84,46.79,46.79,15059.0,30.5766,30.5831,30.5505,30.5505,15059.0
2018-02-05 12:30:00,46.8,46.86,46.79,46.84,38436.0,30.557,30.5962,30.5505,30.5831,38436.0
2018-02-05 13:00:00,46.84,46.85,46.74,46.75,40350.0,30.5831,30.5896,30.5178,30.5244,40350.0
2018-02-05 13:30:00,46.76,46.82,46.74,46.8,40690.0,30.5309,30.5701,30.5178,30.557,40690.0
2018-02-05 14:00:00,46.83,46.83,46.75,46.75,24328.0,30.5766,30.5766,30.5244,30.5244,24328.0
2018-02-05 14:30:00,46.75,46.78,46.7,46.7,29723.0,30.5244,30.5439,30.4917,30.4917,29723.0
2018-02-05 15:00:00,46.69,46.77,46.5,46.75,80672.0,30.4852,30.5374,30.3611,30.5244,80672.0
2018-02-05 15:30:00,46.75,46.75,46.56,46.56,48796.0,30.5244,30.5244,30.4003,30.4003,48796.0
2018-02-06 09:30:00,46.58,46.8,46.4,46.7,50120.0,30.4134,30.557,30.2958,30.4917,50120.0
2018-02-06 10:00:00,46.73,46.79,46.63,46.66,39315.0,30.5113,30.5505,30.446,30.4656,39315.0
2018-02-06 10:30:00,46.67,46.71,46.59,46.68,38859.0,30.4721,30.4982,30.4199,30.4786,38859.0
2018-02-06 11:00:00,46.67,46.67,46.55,46.6,54167.0,30.4721,30.4721,30.3938,30.4264,54167.0
2018-02-06 11:30:00,46.57,46.63,46.55,46.61,20103.0,30.4068,30.446,30.3938,30.4329,20103.0
2018-02-06 12:00:00,46.6,46.72,46.6,46.71,21325.0,30.4264,30.5048,30.4264,30.4982,21325.0
2018-02-06 12:30:00,46.7,46.73,46.66,46.66,15785.0,30.4917,30.5113,30.4656,30.4656,15785.0
2018-02-06 13:00:00,46.68,46.68,46.63,46.64,44833.0,30.4786,30.4786,30.446,30.4525,44833.0
2018-02-06 13:30:00,46.64,46.65,46.59,46.59,12868.0,30.4525,30.4591,30.4199,30.4199,12868.0
2018-02-06 14:00:00,46.6,46.61,46.56,46.57,37437.0,30.4264,30.4329,30.4003,30.4068,37437.0
2018-02-06 14:30:00,46.58,46.73,46.56,46.73,33275.0,30.4134,30.5113,30.4003,30.5113,33275.0
2018-02-06 15:00:00,46.74,46.79,46.73,46.77,32512.0,30.5178,30.5505,30.5113,30.5374,32512.0
2018-02-06 15:30:00,46.76,46.81,46.74,46.79,53536.0,30.5309,30.5635,30.5178,30.5505,53536.0
2018-02-07 09:30:00,46.87,47.05,46.77,46.91,19149.0,30.6027,30.7202,30.5374,30.6288,19149.0
2018-02-07 10:00:00,46.92,46.96,46.89,46.95,13873.0,30.6353,30.6615,30.6158,30.6549,13873.0
2018-02-07 10:30:00,46.94,46.94,46.87,46.9,15497.0,30.6484,30.6484,30.6027,30.6223,15497.0
2018-02-07 11:00:00,46.87,46.91,46.85,46.88,20773.0,30.6027,30.6288,30.5896,30.6092,20773.0
2018-02-07 11:30:00,46.88,46.89,46.86,46.87,12817.0,30.6092,30.6158,30.5962,30.6027,12817.0
2018-02-07 12:00:00,46.87,46.88,46.84,46.85,90080.0,30.6027,30.6092,30.5831,30.5896,90080.0
2018-02-07 12:30:00,46.85,46.86,46.8,46.81,106669.0,30.5896,30.5962,30.557,30.5635,106669.0
2018-02-07 13:00:00,46.85,46.85,46.76,46.77,21194.0,30.5896,30.5896,30.5309,30.5374,21194.0
2018-02-07 13:30:00,46.78,46.84,46.77,46.79,12869.0,30.5439,30.5831,30.5374,30.5505,12869.0
2018-02-07 14:00:00,46.8,46.82,46.76,46.81,36538.0,30.557,30.5701,30.5309,30.5635,36538.0
2018-02-07 14:30:00,46.81,46.81,46.69,46.7,32756.0,30.5635,30.5635,30.4852,30.4917,32756.0
2018-02-07 15:00:00,46.71,46.78,46.71,46.76,20860.0,30.4982,30.5439,30.4982,30.5309,20860.0
2018-02-07 15:30:00,46.76,46.77,46.64,46.64,24475.0,30.5309,30.5374,30.4525,30.4525,24475.0
2018-02-08 09:30:00,46.64,46.74,46.63,46.68,32202.0,30.4525,30.5178,30.446,30.4786,32202.0
2018-02-08 10:00:00,46.67,46.69,46.64,46.65,13339.0,30.4721,30.4852,30.4525,30.4591,13339.0
2018-02-08 10:30:00,46.63,46.65,46.56,46.56,5494.0,30.446,30.4591,30.4003,30.4003,5494.0
2018-02-08 11:00:00,46.61,46.63,46.56,46.58,14765.0,30.4329,30.446,30.4003,30.4134,14765.0
2018-02-08 11:30:00,46.58,46.66,46.58,46.65,11283.0,30.4134,30.4656,30.4134,30.4591,11283.0
2018-02-08 12:00:00,46.65,46.65,46.53,46.53,31337.0,30.4591,30.4591,30.3807,30.3807,31337.0
2018-02-08 12:30:00,46.55,46.61,46.51,46.53,54565.0,30.3938,30.4329,30.3676,30.3807,54565.0
2018-02-08 13:00:00,46.52,46.6,46.51,46.55,52224.0,30.3742,30.4264,30.3676,30.3938,52224.0
2018-02-08 13:30:00,46.54,46.63,46.54,46.62,11593.0,30.3872,30.446,30.3872,30.4395,11593.0
2018-02-08 14:00:00,46.58,46.59,46.55,46.56,4730.0,30.4134,30.4199,30.3938,30.4003,4730.0
2018-02-08 14:30:00,46.55,46.57,46.52,46.53,17980.0,30.3938,30.4068,30.3742,30.3807,17980.0
2018-02-08 15:00:00,46.53,46.56,46.5,46.51,12623.0,30.3807,30.4003,30.3611,30.3676,12623.0
2018-02-08 15:30:00,46.51,46.52,46.4,46.43,42985.0,30.3676,30.3742,30.2958,30.3154,42985.0
2018-02-09 09:30:00,46.46,46.59,46.43,46.5,42011.0,30.335,30.4199,30.3154,30.3611,42011.0
2018-02-09 10:00:00,46.47,46.48,46.39,46.39,12719.0,30.3415,30.3481,30.2893,30.2893,12719.0
2018-02-09 10:30:00,46.39,46.41,46.25,46.27,73264.0,30.2893,30.3024,30.1979,30.2109,73264.0
2018-02-09 11:00:00,46.29,46.31,46.12,46.2,38531.0,30.224,30.2371,30.113,30.1652,38531.0
2018-02-09 11:30:00,46.19,46.21,46.07,46.07,51711.0,30.1587,30.1718,30.0804,30.0804,51711.0
2018-02-09 12:00:00,46.04,46.06,45.98,45.98,133002.0,30.0608,30.0738,30.0216,30.0216,133002.0
2018-02-09 12:30:00,46.0,46.09,45.98,46.09,61048.0,30.0347,30.0934,30.0216,30.0934,61048.0
2018-02-09 13:00:00,46.05,46.08,46.0,46.02,12400.0,30.0673,30.0869,30.0347,30.0477,12400.0
2018-02-09 13:30:00,46.04,46.09,45.93,46.04,92362.0,30.0608,30.0934,29.989,30.0608,92362.0
2018-02-09 14:00:00,46.05,46.27,46.04,46.23,47703.0,30.0673,30.2109,30.0608,30.1848,47703.0
2018-02-09 14:30:00,46.21,46.29,46.19,46.19,41262.0,30.1718,30.224,30.1587,30.1587,41262.0
2018-02-09 15:00:00,46.21,46.27,46.15,46.27,35103.0,30.1718,30.2109,30.1326,30.2109,35103.0
2018-02-09 15:30:00,46.25,46.39,46.25,46.27,30960.0,30.1979,30.2893,30.1979,30.2109,30960.0
2018-02-12 09:30:00,46.38,46.47,46.38,46.43,130718.0,30.2828,30.3415,30.2828,30.3154,130718.0
2018-02-12 10:00:00,46.45,46.45,46.38,46.39,10340.0,30.3285,30.3285,30.2828,30.2893,10340.0
2018-02-12 10:30:00,46.39,46.43,46.39,46.42,3566.0,30.2893,30.3154,30.2893,30.3089,3566.0
2018-02-12 11:00:00,46.42,46.43,46.39,46.42,7750.0,30.3089,30.3154,30.2893,30.3089,7750.0
2018-02-12 11:30:00,46.4,46.5,46.39,46.49,8735.0,30.2958,30.3611,30.2893,30.3546,8735.0
2018-02-12 12:00:00,46.5,46.54,46.48,46.49,55282.0,30.3611,30.3872,30.3481,30.3546,55282.0
2018-02-12 12:30:00,46.49,46.5,46.46,46.47,28868.0,30.3546,30.3611,30.335,30.3415,28868.0
2018-02-12 13:00:00,46.47,46.5,46.47,46.47,11822.0,30.3415,30.3611,30.3415,30.3415,11822.0
2018-02-12 13:30:00,46.49,46.52,46.49,46.5,24385.0,30.3546,30.3742,30.3546,30.3611,24385.0
2018-02-12 14:00:00,46.51,46.52,46.49,46.52,30053.0,30.3676,30.3742,30.3546,30.3742,30053.0
2018-02-12 14:30:00,46.52,46.54,46.51,46.51,20874.0,30.3742,30.3872,30.3676,30.3676,20874.0
2018-02-12 15:00:00,46.52,46.54,46.51,46.53,37728.0,30.3742,30.3872,30.3676,30.3807,37728.0
2018-02-12 15:30:00,46.53,46.54,46.48,46.51,38909.0,30.3807,30.3872,30.3481,30.3676,38909.0
2018-02-13 09:30:00,46.47,46.49,46.38,46.39,30644.0,30.3415,30.3546,30.2828,30.2893,30644.0
2018-02-13 10:00:00,46.39,46.44,46.39,46.42,6769.0,30.2893,30.3219,30.2893,30.3089,6769.0
2018-02-13 10:30:00,46.4,46.45,46.39,46.42,6681.0,30.2958,30.3285,30.2893,30.3089,6681.0
2018-02-13 11:00:00,46.41,46.42,46.4,46.4,4474.0,30.3024,30.3089,30.2958,30.2958,4474.0
2018-02-13 11:30:00,46.39,46.4,46.37,46.39,7098.0,30.2893,30.2958,30.2762,30.2893,7098.0
2018-02-13 12:00:00,46.4,46.4,46.38,46.4,5150.0,30.2958,30.2958,30.2828,30.2958,5150.0
2018-02-13 12:30:00,46.39,46.4,46.37,46.38,10025.0,30.2893,30.2958,30.2762,30.2828,10025.0
2018-02-13 13:00:00,46.38,46.42,46.38,46.41,16131.0,30.2828,30.3089,30.2828,30.3024,16131.0
2018-02-13 13:30:00,46.41,46.43,46.4,46.43,16186.0,30.3024,30.3154,30.2958,30.3154,16186.0
2018-02-13 14:00:00,46.42,46.44,46.42,46.42,4760.0,30.3089,30.3219,30.3089,30.3089,4760.0
2018-02-13 14:30:00,46.43,46.43,46.41,46.43,5301.0,30.3154,30.3154,30.3024,30.3154,5301.0
2018-02-13 15:00:00,46.42,46.46,46.4,46.45,38225.0,30.3089,30.335,30.2958,30.3285,38225.0
2018-02-13 15:30:00,46.45,46.47,46.41,46.42,32056.0,30.3285,30.3415,30.3024,30.3089,32056.0
2018-02-14 09:30:00,46.3,46.37,46.3,46.32,19365.0,30.2305,30.2762,30.2305,30.2436,19365.0
2018-02-14 10:00:00,46.33,46.41,46.3,46.38,6626.0,30.2501,30.3024,30.2305,30.2828,6626.0
2018-02-14 10:30:00,46.43,46.45,46.36,46.39,12526.0,30.3154,30.3285,30.2697,30.2893,12526.0
2018-02-14 11:00:00,46.39,46.46,46.38,46.43,5822.0,30.2893,30.335,30.2828,30.3154,5822.0
2018-02-14 11:30:00,46.45,46.47,46.44,46.47,19897.0,30.3285,30.3415,30.3219,30.3415,19897.0
2018-02-14 12:00:00,46.47,46.47,46.4,46.44,51313.0,30.3415,30.3415,30.2958,30.3219,51313.0
2018-02-14 12:30:00,46.44,46.47,46.43,46.45,15923.0,30.3219,30.3415,30.3154,30.3285,15923.0
2018-02-14 13:00:00,46.47,46.5,46.47,46.49,10970.0,30.3415,30.3611,30.3415,30.3546,10970.0
2018-02-14 13:30:00,46.48,46.5,46.47,46.49,14599.0,30.3481,30.3611,30.3415,30.3546,14599.0
2018-02-14 14:00:00,46.49,46.52,46.49,46.51,26341.0,30.3546,30.3742,30.3546,30.3676,26341.0
2018-02-14 14:30:00,46.52,46.54,46.51,46.53,26322.0,30.3742,30.3872,30.3676,30.3807,26322.0
2018-02-14 15:00:00,46.54,46.57,46.53,46.54,81503.0,30.3872,30.4068,30.3807,30.3872,81503.0
2018-02-14 15:30:00,46.54,46.68,46.53,46.56,141823.0,30.3872,30.4786,30.3807,30.4003,141823.0
2018-02-15 09:30:00,46.68,46.78,46.68,46.75,26493.0,30.4786,30.5439,30.4786,30.5244,26493.0
2018-02-15 10:00:00,46.78,46.78,46.74,46.75,8097.0,30.5439,30.5439,30.5178,30.5244,8097.0
2018-02-15 10:30:00,46.75,46.76,46.69,46.73,45321.0,30.5244,30.5309,30.4852,30.5113,45321.0
2018-02-15 11:00:00,46.71,46.75,46.71,46.74,17918.0,30.4982,30.5244,30.4982,30.5178,17918.0
2018-02-15 11:30:00,46.74,46.77,46.74,46.76,8208.0,30.5178,30.5374,30.5178,30.5309,8208.0
2018-02-15 12:00:00,46.77,46.77,46.71,46.73,19419.0,30.5374,30.5374,30.4982,30.5113,19419.0
2018-02-15 12:30:00,46.73,46.76,46.73,46.75,11042.0,30.5113,30.5309,30.5113,30.5244,11042.0
2018-02-15 13:00:00,46.75,46.8,46.75,46.76,14273.0,30.5244,30.557,30.5244,30.5309,14273.0
2018-02-15 13:30:00,46.75,46.81,46.75,46.79,30209.0,30.5244,30.5635,30.5244,30.5505,30209.0
2018-02-15 14:00:00,46.78,46.83,46.78,46.81,14782.0,30.5439,30.5766,30.5439,30.5635,14782.0
2018-02-15 14:30:00,46.81,46.84,46.81,46.82,5500.0,30.5635,30.5831,30.5635,30.5701,5500.0
2018-02-15 15:00:00,46.84,46.87,46.82,46.85,18538.0,30.5831,30.6027,30.5701,30.5896,18538.0
2018-02-15 15:30:00,46.84,46.85,46.81,46.84,53003.0,30.5831,30.5896,30.5635,30.5831,53003.0
2018-02-16 09:30:00,46.79,46.87,46.79,46.85,13459.0,30.5505,30.6027,30.5505,30.5896,13459.0
2018-02-16 10:00:00,46.86,46.86,46.83,46.85,23510.0,30.5962,30.5962,30.5766,30.5896,23510.0
2018-02-16 10:30:00,46.86,46.9,46.86,46.88,4769.0,30.5962,30.6223,30.5962,30.6092,4769.0
2018-02-16 11:00:00,46.88,46.91,46.87,46.89,14893.0,30.6092,30.6288,30.6027,30.6158,14893.0
2018-02-16 11:30:00,46.89,46.93,46.88,46.93,13150.0,30.6158,30.6419,30.6092,30.6419,13150.0
2018-02-16 12:00:00,46.93,46.94,46.91,46.93,6509.0,30.6419,30.6484,30.6288,30.6419,6509.0
2018-02-16 12:30:00,46.92,46.97,46.91,46.92,7425.0,30.6353,30.668,30.6288,30.6353,7425.0
2018-02-16 13:00:00,46.92,46.96,46.89,46.9,39728.0,30.6353,30.6615,30.6158,30.6223,39728.0
2018-02-16 13:30:00,46.9,46.94,46.89,46.93,6919.0,30.6223,30.6484,30.6158,30.6419,6919.0
2018-02-16 14:00:00,46.93,46.93,46.88,46.88,7655.0,30.6419,30.6419,30.6092,30.6092,7655.0
2018-02-16 14:30:00,46.91,46.95,46.9,46.95,7488.0,30.6288,30.6549,30.6223,30.6549,7488.0
2018-02-16 15:00:00,46.95,46.97,46.92,46.93,19534.0,30.6549,30.668,30.6353,30.6419,19534.0
2018-02-16 15:30:00,46.96,46.97,46.93,46.95,19422.0,30.6615,30.668,30.6419,30.6549,19422.0
2018-02-20 09:30:00,46.85,46.9,46.84,46.86,24660.0,30.5896,30.6223,30.5831,30.5962,24660.0
2018-02-20 10:00:00,46.86,46.91,46.85,46.88,28273.0,30.5962,30.6288,30.5896,30.6092,28273.0
2018-02-20 10:30:00,46.87,46.88,46.85,46.87,11441.0,30.6027,30.6092,30.5896,30.6027,11441.0
2018-02-20 11:00:00,46.87,46.92,46.86,46.91,17147.0,30.6027,30.6353,30.5962,30.6288,17147.0
2018-02-20 11:30:00,46.92,46.95,46.91,46.95,9154.0,30.6353,30.6549,30.6288,30.6549,9154.0
2018-02-20 12:00:00,46.94,46.96,46.93,46.95,9947.0,30.6484,30.6615,30.6419,30.6549,9947.0
2018-02-20 12:30:00,46.95,46.96,46.94,46.94,15011.0,30.6549,30.6615,30.6484,30.6484,15011.0
2018-02-20 13:00:00,46.94,46.95,46.89,46.89,47501.0,30.6484,30.6549,30.6158,30.6158,47501.0
2018-02-20 13:30:00,46.89,46.9,46.87,46.89,33118.0,30.6158,30.6223,30.6027,30.6158,33118.0
2018-02-20 14:00:00,46.89,46.92,46.86,46.9,17721.0,30.6158,30.6353,30.5962,30.6223,17721.0
2018-02-20 14:30:00,46.89,46.91,46.89,46.9,8919.0,30.6158,30.6288,30.6158,30.6223,8919.0
2018-02-20 15:00:00,46.9,46.91,46.85,46.86,14554.0,30.6223,30.6288,30.5896,30.5962,14554.0
2018-02-20 15:30:00,46.84,46.88,46.84,46.86,46874.0,30.5831,30.6092,30.5831,30.5962,46874.0
2018-02-21 09:30:00,46.91,46.93,46.86,46.92,25816.0,30.6288,30.6419,30.5962,30.6353,25816.0
2018-02-21 10:00:00,46.91,46.92,46.86,46.88,10914.0,30.6288,30.6353,30.5962,30.6092,10914.0
2018-02-21 10:30:00,46.89,46.93,46.88,46.93,13893.0,30.6158,30.6419,30.6092,30.6419,13893.0
2018-02-21 11:00:00,46.93,46.94,46.92,46.94,13218.0,30.6419,30.6484,30.6353,30.6484,13218.0
2018-02-21 11:30:00,46.94,46.94,46.89,46.91,6813.0,30.6484,30.6484,30.6158,30.6288,6813.0
2018-02-21 12:00:00,46.91,46.93,46.87,46.9,8299.0,30.6288,30.6419,30.6027,30.6223,8299.0
2018-02-21 12:30:00,46.9,46.91,46.87,46.87,18400.0,30.6223,30.6288,30.6027,30.6027,18400.0
2018-02-21 13:00:00,46.9,46.9,46.88,46.88,6765.0,30.6223,30.6223,30.6092,30.6092,6765.0
2018-02-21 13:30:00,46.89,46.91,46.87,46.87,16777.0,30.6158,30.6288,30.6027,30.6027,16777.0
2018-02-21 14:00:00,46.88,46.95,46.87,46.93,30052.0,30.6092,30.6549,30.6027,30.6419,30052.0
2018-02-21 14:30:00,46.93,46.93,46.81,46.81,34776.0,30.6419,30.6419,30.5635,30.5635,34776.0
2018-02-21 15:00:00,46.81,46.81,46.71,46.76,63460.0,30.5635,30.5635,30.4982,30.5309,63460.0
2018-02-21 15:30:00,46.77,46.79,46.71,46.71,39411.0,30.5374,30.5505,30.4982,30.4982,39411.0
2018-02-22 09:30:00,46.79,46.86,46.79,46.84,17684.0,30.5505,30.5962,30.5505,30.5831,17684.0
2018-02-22 10:00:00,46.83,46.85,46.83,46.84,8976.0,30.5766,30.5896,30.5766,30.5831,8976.0
2018-02-22 10:30:00,46.84,46.84,46.82,46.84,11078.0,30.5831,30.5831,30.5701,30.5831,11078.0
2018-02-22 11:00:00,46.84,46.88,46.84,46.87,38768.0,30.5831,30.6092,30.5831,30.6027,38768.0
2018-02-22 11:30:00,46.88,46.88,46.84,46.88,3604.0,30.6092,30.6092,30.5831,30.6092,3604.0
2018-02-22 12:00:00,46.88,46.88,46.86,46.86,10491.0,30.6092,30.6092,30.5962,30.5962,10491.0
2018-02-22 12:30:00,46.87,46.87,46.81,46.84,9020.0,30.6027,30.6027,30.5635,30.5831,9020.0
2018-02-22 13:00:00,46.83,46.85,46.79,46.8,21725.0,30.5766,30.5896,30.5505,30.557,21725.0
2018-02-22 13:30:00,46.81,46.82,46.75,46.8,16168.0,30.5635,30.5701,30.5244,30.557,16168.0
2018-02-22 14:00:00,46.8,46.8,46.78,46.79,26572.0,30.557,30.557,30.5439,30.5505,26572.0
2018-02-22 14:30:00,46.78,46.8,46.73,46.74,16052.0,30.5439,30.557,30.5113,30.5178,16052.0
2018-02-22 15:00:00,46.74,46.78,46.73,46.76,20854.0,30.5178,30.5439,30.5113,30.5309,20854.0
2018-02-22 15:30:00,46.76,46.77,46.75,46.76,16370.0,30.5309,30.5374,30.5244,30.5309,16370.0
2018-02-23 09:30:00,46.79,46.79,46.75,46.75,8121.0,30.5505,30.5505,30.5244,30.5244,8121.0
2018-02-23 10:00:00,46.78,46.79,46.75,46.78,7838.0,30.5439,30.5505,30.5244,30.5439,7838.0
2018-02-23 10:30:00,46.75,46.8,46.75,46.78,18393.0,30.5244,30.557,30.5244,30.5439,18393.0
2018-02-23 11:00:00,46.78,46.79,46.77,46.78,1348.0,30.5439,30.5505,30.5374,30.5439,1348.0
2018-02-23 11:30:00,46.78,46.87,46.78,46.87,18371.0,30.5439,30.6027,30.5439,30.6027,18371.0
2018-02-23 12:00:00,46.86,46.87,46.83,46.83,14417.0,30.5962,30.6027,30.5766,30.5766,14417.0
2018-02-23 12:30:00,46.83,46.83,46.81,46.81,11108.0,30.5766,30.5766,30.5635,30.5635,11108.0
2018-02-23 13:00:00,46.82,46.85,46.8,46.84,8773.0,30.5701,30.5896,30.557,30.5831,8773.0
2018-02-23 13:30:00,46.85,46.86,46.83,46.83,6302.0,30.5896,30.5962,30.5766,30.5766,6302.0
2018-02-23 14:00:00,46.85,46.88,46.85,46.87,6013.0,30.5896,30.6092,30.5896,30.6027,6013.0
2018-02-23 14:30:00,46.88,46.9,46.86,46.89,20134.0,30.6092,30.6223,30.5962,30.6158,20134.0
2018-02-23 15:00:00,46.9,46.92,46.89,46.9,10936.0,30.6223,30.6353,30.6158,30.6223,10936.0
2018-02-23 15:30:00,46.89,46.95,46.89,46.94,29643.0,30.6158,30.6549,30.6158,30.6484,29643.0
2018-02-26 09:30:00,47.08,47.29,46.99,47.04,34439.0,30.7398,30.8769,30.6811,30.7137,34439.0
2018-02-26 10:00:00,47.04,47.04,47.0,47.01,7937.0,30.7137,30.7137,30.6876,30.6941,7937.0
2018-02-26 10:30:00,47.01,47.01,46.96,46.97,9886.0,30.6941,30.6941,30.6615,30.668,9886.0
2018-02-26 11:00:00,46.97,46.98,46.96,46.97,5014.0,30.668,30.6745,30.6615,30.668,5014.0
2018-02-26 11:30:00,46.98,46.98,46.95,46.98,21208.0,30.6745,30.6745,30.6549,30.6745,21208.0
2018-02-26 12:00:00,46.99,47.0,46.98,47.0,8976.0,30.6811,30.6876,30.6745,30.6876,8976.0
2018-02-26 12:30:00,46.99,47.02,46.98,47.02,9381.0,30.6811,30.7006,30.6745,30.7006,9381.0
2018-02-26 13:00:00,47.02,47.02,46.99,47.0,13272.0,30.7006,30.7006,30.6811,30.6876,13272.0
2018-02-26 13:30:00,47.01,47.02,46.99,47.0,7020.0,30.6941,30.7006,30.6811,30.6876,7020.0
2018-02-26 14:00:00,47.02,47.02,46.96,46.97,5733.0,30.7006,30.7006,30.6615,30.668,5733.0
2018-02-26 14:30:00,46.97,46.99,46.93,46.94,68669.0,30.668,30.6811,30.6419,30.6484,68669.0
2018-02-26 15:00:00,46.94,47.0,46.93,46.97,27380.0,30.6484,30.6876,30.6419,30.668,27380.0
2018-02-26 15:30:00,46.97,47.04,46.97,47.0,37363.0,30.668,30.7137,30.668,30.6876,37363.0
2018-02-27 09:30:00,46.96,47.0,46.95,46.99,11142.0,30.6615,30.6876,30.6549,30.6811,11142.0
2018-02-27 10:00:00,46.98,47.03,46.96,47.02,12100.0,30.6745,30.7072,30.6615,30.7006,12100.0
2018-02-27 10:30:00,47.01,47.01,46.91,46.91,4184.0,30.6941,30.6941,30.6288,30.6288,4184.0
2018-02-27 11:00:00,46.91,47.0,46.91,46.95,13560.0,30.6288,30.6876,30.6288,30.6549,13560.0
2018-02-27 11:30:00,46.95,46.96,46.91,46.91,68484.0,30.6549,30.6615,30.6288,30.6288,68484.0
2018-02-27 12:00:00,46.91,46.97,46.9,46.96,8071.0,30.6288,30.668,30.6223,30.6615,8071.0
2018-02-27 12:30:00,46.96,47.0,46.95,46.97,12861.0,30.6615,30.6876,30.6549,30.668,12861.0
2018-02-27 13:00:00,46.97,47.02,46.97,47.0,10203.0,30.668,30.7006,30.668,30.6876,10203.0
2018-02-27 13:30:00,47.0,47.01,46.96,46.99,9534.0,30.6876,30.6941,30.6615,30.6811,9534.0
2018-02-27 14:00:00,46.99,46.99,46.97,46.97,17829.0,30.6811,30.6811,30.668,30.668,17829.0
2018-02-27 14:30:00,46.97,47.01,46.96,46.97,17986.0,30.668,30.6941,30.6615,30.668,17986.0
2018-02-27 15:00:00,46.97,46.98,46.92,46.93,13776.0,30.668,30.6745,30.6353,30.6419,13776.0
2018-02-27 15:30:00,46.96,46.97,46.92,46.95,28066.0,30.6615,30.668,30.6353,30.6549,28066.0
2018-02-28 09:30:00,46.99,47.02,46.98,47.02,17185.0,30.6811,30.7006,30.6745,30.7006,17185.0
2018-02-28 10:00:00,47.02,47.03,46.99,47.03,5599.0,30.7006,30.7072,30.6811,30.7072,5599.0
2018-02-28 10:30:00,47.01,47.02,46.97,46.97,25600.0,30.6941,30.7006,30.668,30.668,25600.0
2018-02-28 11:00:00,46.97,47.0,46.95,46.97,13837.0,30.668,30.6876,30.6549,30.668,13837.0
2018-02-28 11:30:00,46.97,46.98,46.94,46.97,7050.0,30.668,30.6745,30.6484,30.668,7050.0
2018-02-28 12:00:00,46.98,47.0,46.97,46.98,15579.0,30.6745,30.6876,30.668,30.6745,15579.0
2018-02-28 12:30:00,46.98,47.02,46.97,46.99,22982.0,30.6745,30.7006,30.668,30.6811,22982.0
2018-02-28 13:00:00,47.0,47.0,46.97,46.98,8296.0,30.6876,30.6876,30.668,30.6745,8296.0
2018-02-28 13:30:00,46.99,47.03,46.97,47.03,6656.0,30.6811,30.7072,30.668,30.7072,6656.0
2018-02-28 14:00:00,47.02,47.05,47.01,47.01,16435.0,30.7006,30.7202,30.6941,30.6941,16435.0
2018-02-28 14:30:00,47.02,47.02,46.95,46.97,25508.0,30.7006,30.7006,30.6549,30.668,25508.0
2018-02-28 15:00:00,46.95,46.98,46.91,46.94,50672.0,30.6549,30.6745,30.6288,30.6484,50672.0
2018-02-28 15:30:00,46.94,46.94,46.87,46.88,30068.0,30.6484,30.6484,30.6027,30.6092,30068.0
2018-03-01 09:30:00,46.7,46.72,46.65,46.68,33240.0,30.6221,30.6352,30.5893,30.609,33240.0
2018-03-01 10:00:00,46.7,46.71,46.67,46.7,3805.0,30.6221,30.6287,30.6024,30.6221,3805.0
2018-03-01 10:30:00,46.7,46.77,46.69,46.71,10684.0,30.6221,30.668,30.6155,30.6287,10684.0
2018-03-01 11:00:00,46.69,46.72,46.69,46.71,4899.0,30.6155,30.6352,30.6155,30.6287,4899.0
2018-03-01 11:30:00,46.69,46.73,46.67,46.71,43185.0,30.6155,30.6418,30.6024,30.6287,43185.0
2018-03-01 12:00:00,46.71,46.72,46.66,46.68,3466.0,30.6287,30.6352,30.5959,30.609,3466.0
2018-03-01 12:30:00,46.66,46.69,46.63,46.66,7882.0,30.5959,30.6155,30.5762,30.5959,7882.0
2018-03-01 13:00:00,46.65,46.66,46.62,46.66,22126.0,30.5893,30.5959,30.5696,30.5959,22126.0
2018-03-01 13:30:00,46.66,46.67,46.61,46.61,15562.0,30.5959,30.6024,30.5631,30.5631,15562.0
2018-03-01 14:00:00,46.6,46.62,46.56,46.61,53165.0,30.5565,30.5696,30.5303,30.5631,53165.0
2018-03-01 14:30:00,46.6,46.63,46.58,46.62,13115.0,30.5565,30.5762,30.5434,30.5696,13115.0
2018-03-01 15:00:00,46.62,46.67,46.61,46.67,28900.0,30.5696,30.6024,30.5631,30.6024,28900.0
2018-03-01 15:30:00,46.64,46.66,46.59,46.61,27580.0,30.5828,30.5959,30.55,30.5631,27580.0
2018-03-02 09:30:00,46.52,46.58,46.5,46.53,12592.0,30.5041,30.5434,30.491,30.5106,12592.0
2018-03-02 10:00:00,46.55,46.57,46.51,46.53,8923.0,30.5237,30.5369,30.4975,30.5106,8923.0
2018-03-02 10:30:00,46.54,46.58,46.53,46.55,7655.0,30.5172,30.5434,30.5106,30.5237,7655.0
2018-03-02 11:00:00,46.54,46.58,46.53,46.56,38814.0,30.5172,30.5434,30.5106,30.5303,38814.0
2018-03-02 11:30:00,46.56,46.6,46.55,46.57,18946.0,30.5303,30.5565,30.5237,30.5369,18946.0
2018-03-02 12:00:00,46.57,46.6,46.55,46.56,7727.0,30.5369,30.5565,30.5237,30.5303,7727.0
2018-03-02 12:30:00,46.57,46.65,46.56,46.62,16486.0,30.5369,30.5893,30.5303,30.5696,16486.0
2018-03-02 13:00:00,46.62,46.63,46.57,46.58,6893.0,30.5696,30.5762,30.5369,30.5434,6893.0
2018-03-02 13:30:00,46.56,46.62,46.55,46.61,11041.0,30.5303,30.5696,30.5237,30.5631,11041.0
2018-03-02 14:00:00,46.59,46.65,46.59,46.61,6233.0,30.55,30.5893,30.55,30.5631,6233.0
2018-03-02 14:30:00,46.62,46.64,46.61,46.62,11123.0,30.5696,30.5828,30.5631,30.5696,11123.0
2018-03-02 15:00:00,46.62,46.65,46.59,46.63,9212.0,30.5696,30.5893,30.55,30.5762,9212.0
2018-03-02 15:30:00,46.62,46.73,46.62,46.72,31448.0,30.5696,30.6418,30.5696,30.6352,31448.0
2018-03-05 09:30:00,46.61,46.7,46.6,46.64,27995.0,30.5631,30.6221,30.5565,30.5828,27995.0
2018-03-05 10:00:00,46.64,46.68,46.62,46.68,4673.0,30.5828,30.609,30.5696,30.609,4673.0
2018-03-05 10:30:00,46.65,46.71,46.65,46.69,3548.0,30.5893,30.6287,30.5893,30.6155,3548.0
2018-03-05 11:00:00,46.71,46.73,46.69,46.72,6029.0,30.6287,30.6418,30.6155,30.6352,6029.0
2018-03-05 11:30:00,46.72,46.73,46.71,46.71,4128.0,30.6352,30.6418,30.6287,30.6287,4128.0
2018-03-05 12:00:00,46.72,46.72,46.69,46.69,32246.0,30.6352,30.6352,30.6155,30.6155,32246.0
2018-03-05 12:30:00,46.69,46.69,46.66,46.67,7049.0,30.6155,30.6155,30.5959,30.6024,7049.0
2018-03-05 13:00:00,46.67,46.71,46.67,46.69,12794.0,30.6024,30.6287,30.6024,30.6155,12794.0
2018-03-05 13:30:00,46.69,46.7,46.65,46.66,7054.0,30.6155,30.6221,30.5893,30.5959,7054.0
2018-03-05 14:00:00,46.66,46.7,46.65,46.7,17266.0,30.5959,30.6221,30.5893,30.6221,17266.0
2018-03-05 14:30:00,46.7,46.73,46.68,46.72,5971.0,30.6221,30.6418,30.609,30.6352,5971.0
2018-03-05 15:00:00,46.71,46.73,46.69,46.71,25141.0,30.6287,30.6418,30.6155,30.6287,25141.0
2018-03-05 15:30:00,46.73,46.73,46.71,46.72,12252.0,30.6418,30.6418,30.6287,30.6352,12252.0
2018-03-06 09:30:00,46.76,46.8,46.72,46.76,12947.0,30.6614,30.6877,30.6352,30.6614,12947.0
2018-03-06 10:00:00,46.77,46.77,46.72,46.75,14863.0,30.668,30.668,30.6352,30.6549,14863.0
2018-03-06 10:30:00,46.75,46.75,46.7,46.71,14564.0,30.6549,30.6549,30.6221,30.6287,14564.0
2018-03-06 11:00:00,46.71,46.73,46.7,46.71,11920.0,30.6287,30.6418,30.6221,30.6287,11920.0
2018-03-06 11:30:00,46.71,46.72,46.68,46.71,13861.0,30.6287,30.6352,30.609,30.6287,13861.0
2018-03-06 12:00:00,46.72,46.75,46.69,46.69,23072.0,30.6352,30.6549,30.6155,30.6155,23072.0
2018-03-06 12:30:00,46.7,46.74,46.69,46.74,11674.0,30.6221,30.6483,30.6155,30.6483,11674.0
2018-03-06 13:00:00,46.75,46.75,46.72,46.74,4313.0,30.6549,30.6549,30.6352,30.6483,4313.0
2018-03-06 13:30:00,46.75,46.75,46.7,46.71,11314.0,30.6549,30.6549,30.6221,30.6287,11314.0
2018-03-06 14:00:00,46.72,46.73,46.7,46.72,11044.0,30.6352,30.6418,30.6221,30.6352,11044.0
2018-03-06 14:30:00,46.71,46.75,46.71,46.75,17179.0,30.6287,30.6549,30.6287,30.6549,17179.0
2018-03-06 15:00:00,46.75,46.75,46.72,46.75,17866.0,30.6549,30.6549,30.6352,30.6549,17866.0
2018-03-06 15:30:00,46.74,46.78,46.72,46.75,29529.0,30.6483,30.6746,30.6352,30.6549,29529.0
2018-03-07 09:30:00,46.69,46.75,46.65,46.69,16671.0,30.6155,30.6549,30.5893,30.6155,16671.0
2018-03-07 10:00:00,46.71,46.73,46.69,46.73,5131.0,30.6287,30.6418,30.6155,30.6418,5131.0
2018-03-07 10:30:00,46.74,46.76,46.71,46.75,10096.0,30.6483,30.6614,30.6287,30.6549,10096.0
2018-03-07 11:00:00,46.76,46.76,46.7,46.71,10949.0,30.6614,30.6614,30.6221,30.6287,10949.0
2018-03-07 11:30:00,46.71,46.74,46.68,46.68,8516.0,30.6287,30.6483,30.609,30.609,8516.0
2018-03-07 12:00:00,46.69,46.71,46.67,46.69,10283.0,30.6155,30.6287,30.6024,30.6155,10283.0
2018-03-07 12:30:00,46.7,46.72,46.68,46.71,16182.0,30.6221,30.6352,30.609,30.6287,16182.0
2018-03-07 13:00:00,46.72,46.72,46.68,46.72,7477.0,30.6352,30.6352,30.609,30.6352,7477.0
2018-03-07 13:30:00,46.74,46.74,46.71,46.74,25031.0,30.6483,30.6483,30.6287,30.6483,25031.0
2018-03-07 14:00:00,46.73,46.74,46.7,46.72,10679.0,30.6418,30.6483,30.6221,30.6352,10679.0
2018-03-07 14:30:00,46.71,46.74,46.71,46.72,4131.0,30.6287,30.6483,30.6287,30.6352,4131.0
2018-03-07 15:00:00,46.72,46.74,46.7,46.73,14365.0,30.6352,30.6483,30.6221,30.6418,14365.0
2018-03-07 15:30:00,46.73,46.75,46.71,46.73,27026.0,30.6418,30.6549,30.6287,30.6418,27026.0
2018-03-08 09:30:00,46.73,46.77,46.72,46.73,13394.0,30.6418,30.668,30.6352,30.6418,13394.0
2018-03-08 10:00:00,46.74,46.74,46.71,46.71,33255.0,30.6483,30.6483,30.6287,30.6287,33255.0
2018-03-08 10:30:00,46.72,46.72,46.68,46.7,4705.0,30.6352,30.6352,30.609,30.6221,4705.0
2018-03-08 11:00:00,46.71,46.74,46.7,46.73,3824.0,30.6287,30.6483,30.6221,30.6418,3824.0
2018-03-08 11:30:00,46.72,46.72,46.68,46.7,7887.0,30.6352,30.6352,30.609,30.6221,7887.0
2018-03-08 12:00:00,46.7,46.71,46.69,46.69,8558.0,30.6221,30.6287,30.6155,30.6155,8558.0
2018-03-08 12:30:00,46.7,46.71,46.68,46.69,6759.0,30.6221,30.6287,30.609,30.6155,6759.0
2018-03-08 13:00:00,46.7,46.72,46.7,46.7,10442.0,30.6221,30.6352,30.6221,30.6221,10442.0
2018-03-08 13:30:00,46.71,46.71,46.68,46.69,8866.0,30.6287,30.6287,30.609,30.6155,8866.0
2018-03-08 14:00:00,46.68,46.72,46.68,46.71,8279.0,30.609,30.6352,30.609,30.6287,8279.0
2018-03-08 14:30:00,46.72,46.74,46.7,46.71,11318.0,30.6352,30.6483,30.6221,30.6287,11318.0
2018-03-08 15:00:00,46.74,46.75,46.71,46.73,17837.0,30.6483,30.6549,30.6287,30.6418,17837.0
2018-03-08 15:30:00,46.72,46.75,46.69,46.75,11444.0,30.6352,30.6549,30.6155,30.6549,11444.0
2018-03-09 09:30:00,46.78,46.84,46.74,46.83,7535.0,30.6746,30.7139,30.6483,30.7073,7535.0
2018-03-09 10:00:00,46.82,46.85,46.8,46.83,4610.0,30.7008,30.7205,30.6877,30.7073,4610.0
2018-03-09 10:30:00,46.82,46.86,46.77,46.85,40121.0,30.7008,30.727,30.668,30.7205,40121.0
2018-03-09 11:00:00,46.86,46.86,46.83,46.83,8858.0,30.727,30.727,30.7073,30.7073,8858.0
2018-03-09 11:30:00,46.86,46.86,46.83,46.84,8587.0,30.727,30.727,30.7073,30.7139,8587.0
2018-03-09 12:00:00,46.86,46.86,46.83,46.86,10078.0,30.727,30.727,30.7073,30.727,10078.0
2018-03-09 12:30:00,46.86,46.88,46.83,46.83,12376.0,30.727,30.7401,30.7073,30.7073,12376.0
2018-03-09 13:00:00,46.87,46.89,46.85,46.89,13798.0,30.7336,30.7467,30.7205,30.7467,13798.0
2018-03-09 13:30:00,46.88,46.89,46.85,46.89,33180.0,30.7401,30.7467,30.7205,30.7467,33180.0
2018-03-09 14:00:00,46.9,46.92,46.88,46.91,88473.0,30.7532,30.7664,30.7401,30.7598,88473.0
2018-03-09 14:30:00,46.92,46.93,46.85,46.87,15221.0,30.7664,30.7729,30.7205,30.7336,15221.0
2018-03-09 15:00:00,46.88,46.88,46.85,46.88,6364.0,30.7401,30.7401,30.7205,30.7401,6364.0
2018-03-09 15:30:00,46.89,46.9,46.86,46.89,77664.0,30.7467,30.7532,30.727,30.7467,77664.0
2018-03-12 09:30:00,46.89,46.89,46.83,46.86,13750.0,30.7467,30.7467,30.7073,30.727,13750.0
2018-03-12 10:00:00,46.87,46.87,46.81,46.83,13460.0,30.7336,30.7336,30.6942,30.7073,13460.0
2018-03-12 10:30:00,46.84,46.85,46.81,46.81,4515.0,30.7139,30.7205,30.6942,30.6942,4515.0
2018-03-12 11:00:00,46.82,46.85,46.81,46.81,6315.0,30.7008,30.7205,30.6942,30.6942,6315.0
2018-03-12 11:30:00,46.81,46.84,46.81,46.83,5016.0,30.6942,30.7139,30.6942,30.7073,5016.0
2018-03-12 12:00:00,46.82,46.84,46.82,46.83,7951.0,30.7008,30.7139,30.7008,30.7073,7951.0
2018-03-12 12:30:00,46.83,46.83,46.8,46.82,5958.0,30.7073,30.7073,30.6877,30.7008,5958.0
2018-03-12 13:00:00,46.82,46.85,46.82,46.84,9450.0,30.7008,30.7205,30.7008,30.7139,9450.0
2018-03-12 13:30:00,46.85,46.89,46.83,46.87,9120.0,30.7205,30.7467,30.7073,30.7336,9120.0
2018-03-12 14:00:00,46.88,46.88,46.83,46.86,21640.0,30.7401,30.7401,30.7073,30.727,21640.0
2018-03-12 14:30:00,46.88,46.88,46.86,46.86,12799.0,30.7401,30.7401,30.727,30.727,12799.0
2018-03-12 15:00:00,46.87,46.88,46.85,46.86,61294.0,30.7336,30.7401,30.7205,30.727,61294.0
2018-03-12 15:30:00,46.86,46.89,46.84,46.86,41445.0,30.727,30.7467,30.7139,30.727,41445.0
2018-03-13 09:30:00,46.84,46.9,46.84,46.88,12983.0,30.7139,30.7532,30.7139,30.7401,12983.0
2018-03-13 10:00:00,46.87,46.88,46.84,46.86,14949.0,30.7336,30.7401,30.7139,30.727,14949.0
2018-03-13 10:30:00,46.86,46.87,46.83,46.85,13269.0,30.727,30.7336,30.7073,30.7205,13269.0
2018-03-13 11:00:00,46.84,46.85,46.78,46.79,7559.0,30.7139,30.7205,30.6746,30.6811,7559.0
2018-03-13 11:30:00,46.79,46.83,46.78,46.81,24541.0,30.6811,30.7073,30.6746,30.6942,24541.0
2018-03-13 12:00:00,46.8,46.81,46.75,46.77,15189.0,30.6877,30.6942,30.6549,30.668,15189.0
2018-03-13 12:30:00,46.76,46.82,46.76,46.8,16266.0,30.6614,30.7008,30.6614,30.6877,16266.0
2018-03-13 13:00:00,46.82,46.83,46.78,46.78,17510.0,30.7008,30.7073,30.6746,30.6746,17510.0
2018-03-13 13:30:00,46.79,46.82,46.77,46.79,5459.0,30.6811,30.7008,30.668,30.6811,5459.0
2018-03-13 14:00:00,46.79,46.81,46.76,46.77,17085.0,30.6811,30.6942,30.6614,30.668,17085.0
2018-03-13 14:30:00,46.79,46.83,46.77,46.78,38822.0,30.6811,30.7073,30.668,30.6746,38822.0
2018-03-13 15:00:00,46.77,46.78,46.74,46.76,7748.0,30.668,30.6746,30.6483,30.6614,7748.0
2018-03-13 15:30:00,46.75,46.77,46.74,46.76,20089.0,30.6549,30.668,30.6483,30.6614,20089.0
2018-03-14 09:30:00,46.79,46.82,46.71,46.75,6833.0,30.6811,30.7008,30.6287,30.6549,6833.0
2018-03-14 10:00:00,46.74,46.77,46.72,46.74,8617.0,30.6483,30.668,30.6352,30.6483,8617.0
2018-03-14 10:30:00,46.75,46.77,46.73,46.76,3501.0,30.6549,30.668,30.6418,30.6614,3501.0
2018-03-14 11:00:00,46.75,46.76,46.72,46.75,6439.0,30.6549,30.6614,30.6352,30.6549,6439.0
2018-03-14 11:30:00,46.76,46.76,46.7,46.71,9906.0,30.6614,30.6614,30.6221,30.6287,9906.0
2018-03-14 12:00:00,46.72,46.77,46.71,46.73,10240.0,30.6352,30.668,30.6287,30.6418,10240.0
2018-03-14 12:30:00,46.73,46.74,46.71,46.72,11208.0,30.6418,30.6483,30.6287,30.6352,11208.0
2018-03-14 13:00:00,46.73,46.75,46.72,46.73,11999.0,30.6418,30.6549,30.6352,30.6418,11999.0
2018-03-14 13:30:00,46.73,46.76,46.73,46.76,4300.0,30.6418,30.6614,30.6418,30.6614,4300.0
2018-03-14 14:00:00,46.76,46.76,46.74,46.76,13826.0,30.6614,30.6614,30.6483,30.6614,13826.0
2018-03-14 14:30:00,46.74,46.75,46.71,46.72,13691.0,30.6483,30.6549,30.6287,30.6352,13691.0
2018-03-14 15:00:00,46.74,46.75,46.71,46.73,21490.0,30.6483,30.6549,30.6287,30.6418,21490.0
2018-03-14 15:30:00,46.74,46.75,46.71,46.73,29447.0,30.6483,30.6549,30.6287,30.6418,29447.0
2018-03-15 09:30:00,46.7,46.77,46.7,46.74,19297.0,30.6221,30.668,30.6221,30.6483,19297.0
2018-03-15 10:00:00,46.75,46.77,46.73,46.73,12958.0,30.6549,30.668,30.6418,30.6418,12958.0
2018-03-15 10:30:00,46.75,46.76,46.73,46.76,2509.0,30.6549,30.6614,30.6418,30.6614,2509.0
2018-03-15 11:00:00,46.76,46.79,46.75,46.77,4538.0,30.6614,30.6811,30.6549,30.668,4538.0
2018-03-15 11:30:00,46.76,46.78,46.76,46.76,5735.0,30.6614,30.6746,30.6614,30.6614,5735.0
2018-03-15 12:00:00,46.77,46.79,46.76,46.77,14970.0,30.668,30.6811,30.6614,30.668,14970.0
2018-03-15 12:30:00,46.79,46.79,46.75,46.76,24757.0,30.6811,30.6811,30.6549,30.6614,24757.0
2018-03-15 13:00:00,46.76,46.78,46.75,46.76,8549.0,30.6614,30.6746,30.6549,30.6614,8549.0
2018-03-15 13:30:00,46.76,46.77,46.73,46.75,15229.0,30.6614,30.668,30.6418,30.6549,15229.0
2018-03-15 14:00:00,46.74,46.79,46.73,46.76,198859.0,30.6483,30.6811,30.6418,30.6614,198859.0
2018-03-15 14:30:00,46.76,46.78,46.75,46.76,14533.0,30.6614,30.6746,30.6549,30.6614,14533.0
2018-03-15 15:00:00,46.77,46.78,46.74,46.77,48744.0,30.668,30.6746,30.6483,30.668,48744.0
2018-03-15 15:30:00,46.77,46.78,46.76,46.78,12761.0,30.668,30.6746,30.6614,30.6746,12761.0
2018-03-16 09:30:00,46.71,46.79,46.71,46.75,17202.0,30.6287,30.6811,30.6287,30.6549,17202.0
2018-03-16 10:00:00,46.79,46.8,46.78,46.78,2740.0,30.6811,30.6877,30.6746,30.6746,2740.0
2018-03-16 10:30:00,46.79,46.8,46.78,46.79,5585.0,30.6811,30.6877,30.6746,30.6811,5585.0
2018-03-16 11:00:00,46.78,46.81,46.78,46.8,16690.0,30.6746,30.6942,30.6746,30.6877,16690.0
2018-03-16 11:30:00,46.8,46.83,46.79,46.8,4937.0,30.6877,30.7073,30.6811,30.6877,4937.0
2018-03-16 12:00:00,46.8,46.8,46.79,46.79,23554.0,30.6877,30.6877,30.6811,30.6811,23554.0
2018-03-16 12:30:00,46.79,46.81,46.79,46.8,7272.0,30.6811,30.6942,30.6811,30.6877,7272.0
2018-03-16 13:00:00,46.8,46.8,46.79,46.79,4080.0,30.6877,30.6877,30.6811,30.6811,4080.0
2018-03-16 13:30:00,46.79,46.8,46.77,46.78,13188.0,30.6811,30.6877,30.668,30.6746,13188.0
2018-03-16 14:00:00,46.78,46.8,46.78,46.78,11190.0,30.6746,30.6877,30.6746,30.6746,11190.0
2018-03-16 14:30:00,46.79,46.81,46.78,46.8,11287.0,30.6811,30.6942,30.6746,30.6877,11287.0
2018-03-16 15:00:00,46.81,46.82,46.79,46.82,7008.0,30.6942,30.7008,30.6811,30.7008,7008.0
2018-03-16 15:30:00,46.8,46.83,46.79,46.79,8959.0,30.6877,30.7073,30.6811,30.6811,8959.0
2018-03-19 09:30:00,46.72,46.78,46.72,46.76,23183.0,30.6352,30.6746,30.6352,30.6614,23183.0
2018-03-19 10:00:00,46.76,46.77,46.75,46.75,36974.0,30.6614,30.668,30.6549,30.6549,36974.0
2018-03-19 10:30:00,46.78,46.78,46.72,46.73,2514.0,30.6746,30.6746,30.6352,30.6418,2514.0
2018-03-19 11:00:00,46.72,46.73,46.7,46.71,3403.0,30.6352,30.6418,30.6221,30.6287,3403.0
2018-03-19 11:30:00,46.7,46.72,46.68,46.68,8199.0,30.6221,30.6352,30.609,30.609,8199.0
2018-03-19 12:00:00,46.69,46.69,46.68,46.69,8950.0,30.6155,30.6155,30.609,30.6155,8950.0
2018-03-19 12:30:00,46.69,46.69,46.66,46.68,4155.0,30.6155,30.6155,30.5959,30.609,4155.0
2018-03-19 13:00:00,46.68,46.7,46.65,46.67,12642.0,30.609,30.6221,30.5893,30.6024,12642.0
2018-03-19 13:30:00,46.66,46.71,46.65,46.71,12370.0,30.5959,30.6287,30.5893,30.6287,12370.0
2018-03-19 14:00:00,46.71,46.74,46.69,46.69,15950.0,30.6287,30.6483,30.6155,30.6155,15950.0
2018-03-19 14:30:00,46.68,46.71,46.66,46.7,17282.0,30.609,30.6287,30.5959,30.6221,17282.0
2018-03-19 15:00:00,46.7,46.72,46.68,46.7,10192.0,30.6221,30.6352,30.609,30.6221,10192.0
2018-03-19 15:30:00,46.7,46.74,46.69,46.72,22485.0,30.6221,30.6483,30.6155,30.6352,22485.0
2018-03-20 09:30:00,46.7,46.76,46.7,46.73,13163.0,30.6221,30.6614,30.6221,30.6418,13163.0
2018-03-20 10:00:00,46.75,46.75,46.71,46.72,6304.0,30.6549,30.6549,30.6287,30.6352,6304.0
2018-03-20 10:30:00,46.72,46.74,46.71,46.74,4049.0,30.6352,30.6483,30.6287,30.6483,4049.0
2018-03-20 11:00:00,46.75,46.76,46.74,46.76,2584.0,30.6549,30.6614,30.6483,30.6614,2584.0
2018-03-20 11:30:00,46.75,46.76,46.71,46.72,9115.0,30.6549,30.6614,30.6287,30.6352,9115.0
2018-03-20 12:00:00,46.72,46.76,46.71,46.75,5849.0,30.6352,30.6614,30.6287,30.6549,5849.0
2018-03-20 12:30:00,46.76,46.76,46.73,46.73,12849.0,30.6614,30.6614,30.6418,30.6418,12849.0
2018-03-20 13:00:00,46.74,46.75,46.73,46.74,5602.0,30.6483,30.6549,30.6418,30.6483,5602.0
2018-03-20 13:30:00,46.75,46.75,46.72,46.74,12095.0,30.6549,30.6549,30.6352,30.6483,12095.0
2018-03-20 14:00:00,46.73,46.76,46.73,46.73,10596.0,30.6418,30.6614,30.6418,30.6418,10596.0
2018-03-20 14:30:00,46.74,46.75,46.72,46.73,44452.0,30.6483,30.6549,30.6352,30.6418,44452.0
2018-03-20 15:00:00,46.73,46.77,46.72,46.73,16228.0,30.6418,30.668,30.6352,30.6418,16228.0
2018-03-20 15:30:00,46.74,46.74,46.72,46.72,27283.0,30.6483,30.6483,30.6352,30.6352,27283.0
2018-03-21 09:30:00,46.68,46.79,46.68,46.72,14846.0,30.609,30.6811,30.609,30.6352,14846.0
2018-03-21 10:00:00,46.73,46.79,46.72,46.75,36184.0,30.6418,30.6811,30.6352,30.6549,36184.0
2018-03-21 10:30:00,46.76,46.79,46.75,46.77,9053.0,30.6614,30.6811,30.6549,30.668,9053.0
2018-03-21 11:00:00,46.79,46.8,46.74,46.77,77853.0,30.6811,30.6877,30.6483,30.668,77853.0
2018-03-21 11:30:00,46.78,46.82,46.77,46.79,39507.0,30.6746,30.7008,30.668,30.6811,39507.0
2018-03-21 12:00:00,46.79,46.81,46.77,46.77,15641.0,30.6811,30.6942,30.668,30.668,15641.0
2018-03-21 12:30:00,46.77,46.8,46.77,46.77,7495.0,30.668,30.6877,30.668,30.668,7495.0
2018-03-21 13:00:00,46.77,46.79,46.75,46.76,8392.0,30.668,30.6811,30.6549,30.6614,8392.0
2018-03-21 13:30:00,46.79,46.79,46.75,46.77,9336.0,30.6811,30.6811,30.6549,30.668,9336.0
2018-03-21 14:00:00,46.8,46.84,46.78,46.82,10507.0,30.6877,30.7139,30.6746,30.7008,10507.0
2018-03-21 14:30:00,46.8,46.83,46.76,46.78,4641.0,30.6877,30.7073,30.6614,30.6746,4641.0
2018-03-21 15:00:00,46.79,46.82,46.77,46.79,13600.0,30.6811,30.7008,30.668,30.6811,13600.0
2018-03-21 15:30:00,46.8,46.83,46.78,46.81,20632.0,30.6877,30.7073,30.6746,30.6942,20632.0
2018-03-22 09:30:00,46.72,46.75,46.69,46.71,24169.0,30.6352,30.6549,30.6155,30.6287,24169.0
2018-03-22 10:00:00,46.72,46.78,46.71,46.74,15754.0,30.6352,30.6746,30.6287,30.6483,15754.0
2018-03-22 10:30:00,46.73,46.74,46.71,46.72,13908.0,30.6418,30.6483,30.6287,30.6352,13908.0
2018-03-22 11:00:00,46.72,46.75,46.71,46.72,3229.0,30.6352,30.6549,30.6287,30.6352,3229.0
2018-03-22 11:30:00,46.71,46.72,46.69,46.69,14775.0,30.6287,30.6352,30.6155,30.6155,14775.0
2018-03-22 12:00:00,46.69,46.75,46.69,46.73,7932.0,30.6155,30.6549,30.6155,30.6418,7932.0
2018-03-22 12:30:00,46.74,46.78,46.72,46.73,7918.0,30.6483,30.6746,30.6352,30.6418,7918.0
2018-03-22 13:00:00,46.74,46.77,46.7,46.73,40371.0,30.6483,30.668,30.6221,30.6418,40371.0
2018-03-22 13:30:00,46.76,46.79,46.72,46.73,27396.0,30.6614,30.6811,30.6352,30.6418,27396.0
2018-03-22 14:00:00,46.74,46.75,46.68,46.7,28191.0,30.6483,30.6549,30.609,30.6221,28191.0
2018-03-22 14:30:00,46.7,46.73,46.68,46.7,17126.0,30.6221,30.6418,30.609,30.6221,17126.0
2018-03-22 15:00:00,46.7,46.72,46.67,46.68,9973.0,30.6221,30.6352,30.6024,30.609,9973.0
2018-03-22 15:30:00,46.66,46.69,46.59,46.59,37571.0,30.5959,30.6155,30.55,30.55,37571.0
2018-03-23 09:30:00,46.7,46.72,46.67,46.69,19193.0,30.6221,30.6352,30.6024,30.6155,19193.0
2018-03-23 10:00:00,46.71,46.72,46.67,46.67,4054.0,30.6287,30.6352,30.6024,30.6024,4054.0
2018-03-23 10:30:00,46.68,46.71,46.67,46.71,7615.0,30.609,30.6287,30.6024,30.6287,7615.0
2018-03-23 11:00:00,46.69,46.73,46.68,46.73,4853.0,30.6155,30.6418,30.609,30.6418,4853.0
2018-03-23 11:30:00,46.72,46.72,46.65,46.66,12105.0,30.6352,30.6352,30.5893,30.5959,12105.0
2018-03-23 12:00:00,46.65,46.67,46.64,46.65,12636.0,30.5893,30.6024,30.5828,30.5893,12636.0
2018-03-23 12:30:00,46.64,46.65,46.61,46.62,16056.0,30.5828,30.5893,30.5631,30.5696,16056.0
2018-03-23 13:00:00,46.62,46.67,46.62,46.67,13474.0,30.5696,30.6024,30.5696,30.6024,13474.0
2018-03-23 13:30:00,46.66,46.7,46.64,46.69,15255.0,30.5959,30.6221,30.5828,30.6155,15255.0
2018-03-23 14:00:00,46.69,46.69,46.61,46.63,12567.0,30.6155,30.6155,30.5631,30.5762,12567.0
2018-03-23 14:30:00,46.63,46.63,46.55,46.55,9766.0,30.5762,30.5762,30.5237,30.5237,9766.0
2018-03-23 15:00:00,46.56,46.57,46.5,46.55,16812.0,30.5303,30.5369,30.491,30.5237,16812.0
2018-03-23 15:30:00,46.54,46.58,46.51,46.52,37237.0,30.5172,30.5434,30.4975,30.5041,37237.0
2018-03-26 09:30:00,46.68,46.85,46.59,46.66,96268.0,30.609,30.7205,30.55,30.5959,96268.0
2018-03-26 10:00:00,46.65,46.66,46.6,46.6,18782.0,30.5893,30.5959,30.5565,30.5565,18782.0
2018-03-26 10:30:00,46.59,46.62,46.58,46.59,10274.0,30.55,30.5696,30.5434,30.55,10274.0
2018-03-26 11:00:00,46.62,46.62,46.57,46.61,6084.0,30.5696,30.5696,30.5369,30.5631,6084.0
2018-03-26 11:30:00,46.61,46.63,46.6,46.62,21252.0,30.5631,30.5762,30.5565,30.5696,21252.0
2018-03-26 12:00:00,46.63,46.66,46.59,46.63,9200.0,30.5762,30.5959,30.55,30.5762,9200.0
2018-03-26 12:30:00,46.64,46.65,46.6,46.61,14229.0,30.5828,30.5893,30.5565,30.5631,14229.0
2018-03-26 13:00:00,46.61,46.67,46.6,46.66,18301.0,30.5631,30.6024,30.5565,30.5959,18301.0
2018-03-26 13:30:00,46.66,46.66,46.6,46.62,8952.0,30.5959,30.5959,30.5565,30.5696,8952.0
2018-03-26 14:00:00,46.62,46.68,46.61,46.65,27734.0,30.5696,30.609,30.5631,30.5893,27734.0
2018-03-26 14:30:00,46.65,46.65,46.62,46.63,70390.0,30.5893,30.5893,30.5696,30.5762,70390.0
2018-03-26 15:00:00,46.64,46.69,46.63,46.69,52556.0,30.5828,30.6155,30.5762,30.6155,52556.0
2018-03-26 15:30:00,46.68,46.71,46.65,46.67,12947.0,30.609,30.6287,30.5893,30.6024,12947.0
2018-03-27 09:30:00,46.67,46.94,46.61,46.64,47868.0,30.6024,30.7795,30.5631,30.5828,47868.0
2018-03-27 10:00:00,46.65,46.69,46.63,46.65,17084.0,30.5893,30.6155,30.5762,30.5893,17084.0
2018-03-27 10:30:00,46.64,46.68,46.62,46.66,16993.0,30.5828,30.609,30.5696,30.5959,16993.0
2018-03-27 11:00:00,46.65,46.67,46.64,46.66,10327.0,30.5893,30.6024,30.5828,30.5959,10327.0
2018-03-27 11:30:00,46.71,46.71,46.65,46.68,20130.0,30.6287,30.6287,30.5893,30.609,20130.0
2018-03-27 12:00:00,46.69,46.69,46.66,46.67,14923.0,30.6155,30.6155,30.5959,30.6024,14923.0
2018-03-27 12:30:00,46.67,46.68,46.65,46.67,16303.0,30.6024,30.609,30.5893,30.6024,16303.0
2018-03-27 13:00:00,46.69,46.7,46.66,46.67,7553.0,30.6155,30.6221,30.5959,30.6024,7553.0
2018-03-27 13:30:00,46.68,46.69,46.62,46.65,19627.0,30.609,30.6155,30.5696,30.5893,19627.0
2018-03-27 14:00:00,46.67,46.68,46.62,46.62,17642.0,30.6024,30.609,30.5696,30.5696,17642.0
2018-03-27 14:30:00,46.62,46.66,46.6,46.6,9137.0,30.5696,30.5959,30.5565,30.5565,9137.0
2018-03-27 15:00:00,46.57,46.62,46.55,46.58,20977.0,30.5369,30.5696,30.5237,30.5434,20977.0
2018-03-27 15:30:00,46.59,46.63,46.56,46.59,33594.0,30.55,30.5762,30.5303,30.55,33594.0
2018-03-28 09:30:00,46.59,46.67,46.59,46.64,50494.0,30.55,30.6024,30.55,30.5828,50494.0
2018-03-28 10:00:00,46.65,46.68,46.62,46.63,6579.0,30.5893,30.609,30.5696,30.5762,6579.0
2018-03-28 10:30:00,46.64,46.65,46.6,46.63,3562.0,30.5828,30.5893,30.5565,30.5762,3562.0
2018-03-28 11:00:00,46.63,46.65,46.6,46.63,6977.0,30.5762,30.5893,30.5565,30.5762,6977.0
2018-03-28 11:30:00,46.61,46.62,46.58,46.6,6241.0,30.5631,30.5696,30.5434,30.5565,6241.0
2018-03-28 12:00:00,46.59,46.66,46.59,46.65,76748.0,30.55,30.5959,30.55,30.5893,76748.0
2018-03-28 12:30:00,46.64,46.64,46.59,46.6,18597.0,30.5828,30.5828,30.55,30.5565,18597.0
2018-03-28 13:00:00,46.59,46.63,46.59,46.63,18171.0,30.55,30.5762,30.55,30.5762,18171.0
2018-03-28 13:30:00,46.63,46.66,46.62,46.64,12061.0,30.5762,30.5959,30.5696,30.5828,12061.0
2018-03-28 14:00:00,46.64,46.67,46.6,46.65,15565.0,30.5828,30.6024,30.5565,30.5893,15565.0
2018-03-28 14:30:00,46.65,46.65,46.61,46.62,9806.0,30.5893,30.5893,30.5631,30.5696,9806.0
2018-03-28 15:00:00,46.63,46.64,46.6,46.63,7569.0,30.5762,30.5828,30.5565,30.5762,7569.0
2018-03-28 15:30:00,46.62,46.67,46.62,46.65,18566.0,30.5696,30.6024,30.5696,30.5893,18566.0
2018-03-29 09:30:00,46.74,46.81,46.7,46.75,12117.0,30.6483,30.6942,30.6221,30.6549,12117.0
2018-03-29 10:00:00,46.76,46.78,46.73,46.74,25875.0,30.6614,30.6746,30.6418,30.6483,25875.0
2018-03-29 10:30:00,46.74,46.79,46.73,46.79,34791.0,30.6483,30.6811,30.6418,30.6811,34791.0
2018-03-29 11:00:00,46.79,46.82,46.78,46.79,11990.0,30.6811,30.7008,30.6746,30.6811,11990.0
2018-03-29 11:30:00,46.8,46.81,46.77,46.78,26441.0,30.6877,30.6942,30.668,30.6746,26441.0
2018-03-29 12:00:00,46.79,46.8,46.77,46.78,5884.0,30.6811,30.6877,30.668,30.6746,5884.0
2018-03-29 12:30:00,46.79,46.82,46.77,46.81,18832.0,30.6811,30.7008,30.668,30.6942,18832.0
2018-03-29 13:00:00,46.81,46.82,46.77,46.77,18005.0,30.6942,30.7008,30.668,30.668,18005.0
2018-03-29 13:30:00,46.8,46.8,46.78,46.8,6112.0,30.6877,30.6877,30.6746,30.6877,6112.0
2018-03-29 14:00:00,46.79,46.82,46.77,46.8,24865.0,30.6811,30.7008,30.668,30.6877,24865.0
2018-03-29 14:30:00,46.8,46.82,46.79,46.8,14560.0,30.6877,30.7008,30.6811,30.6877,14560.0
2018-03-29 15:00:00,46.81,46.84,46.8,46.8,23207.0,30.6942,30.7139,30.6877,30.6877,23207.0
2018-03-29 15:30:00,46.8,46.82,46.76,46.77,30500.0,30.6877,30.7008,30.6614,30.668,30500.0
2018-04-02 09:30:00,46.6,46.6,46.55,46.55,24221.0,30.6912,30.6912,30.6582,30.6582,24221.0
2018-04-02 10:00:00,46.56,46.56,46.52,46.55,15755.0,30.6648,30.6648,30.6385,30.6582,15755.0
2018-04-02 10:30:00,46.55,46.56,46.48,46.49,13748.0,30.6582,30.6648,30.6121,30.6187,13748.0
2018-04-02 11:00:00,46.51,46.52,46.47,46.48,12048.0,30.6319,30.6385,30.6055,30.6121,12048.0
2018-04-02 11:30:00,46.47,46.47,46.42,46.46,7276.0,30.6055,30.6055,30.5726,30.599,7276.0
2018-04-02 12:00:00,46.44,46.47,46.42,46.47,14256.0,30.5858,30.6055,30.5726,30.6055,14256.0
2018-04-02 12:30:00,46.47,46.49,46.45,46.49,5151.0,30.6055,30.6187,30.5924,30.6187,5151.0
2018-04-02 13:00:00,46.48,46.52,46.46,46.47,12192.0,30.6121,30.6385,30.599,30.6055,12192.0
2018-04-02 13:30:00,46.48,46.51,46.45,46.45,10808.0,30.6121,30.6319,30.5924,30.5924,10808.0
2018-04-02 14:00:00,46.46,46.49,46.43,46.47,15166.0,30.599,30.6187,30.5792,30.6055,15166.0
2018-04-02 14:30:00,46.46,46.49,46.44,46.48,11187.0,30.599,30.6187,30.5858,30.6121,11187.0
2018-04-02 15:00:00,46.48,46.5,46.46,46.47,39305.0,30.6121,30.6253,30.599,30.6055,39305.0
2018-04-02 15:30:00,46.49,46.51,46.48,46.51,67798.0,30.6187,30.6319,30.6121,30.6319,67798.0
2018-04-03 09:30:00,46.46,46.49,46.45,46.45,33805.0,30.599,30.6187,30.5924,30.5924,33805.0
2018-04-03 10:00:00,46.45,46.45,46.41,46.42,31692.0,30.5924,30.5924,30.566,30.5726,31692.0
2018-04-03 10:30:00,46.43,46.46,46.42,46.45,12879.0,30.5792,30.599,30.5726,30.5924,12879.0
2018-04-03 11:00:00,46.45,46.48,46.45,46.47,17683.0,30.5924,30.6121,30.5924,30.6055,17683.0
2018-04-03 11:30:00,46.47,46.47,46.44,46.46,15174.0,30.6055,30.6055,30.5858,30.599,15174.0
2018-04-03 12:00:00,46.46,46.47,46.43,46.44,6970.0,30.599,30.6055,30.5792,30.5858,6970.0
2018-04-03 12:30:00,46.43,46.47,46.43,46.46,14835.0,30.5792,30.6055,30.5792,30.599,14835.0
2018-04-03 13:00:00,46.47,46.49,46.44,46.48,40765.0,30.6055,30.6187,30.5858,30.6121,40765.0
2018-04-03 13:30:00,46.48,46.48,46.46,46.48,29228.0,30.6121,30.6121,30.599,30.6121,29228.0
2018-04-03 14:00:00,46.48,46.48,46.44,46.44,19114.0,30.6121,30.6121,30.5858,30.5858,19114.0
2018-04-03 14:30:00,46.44,46.48,46.42,46.48,43343.0,30.5858,30.6121,30.5726,30.6121,43343.0
2018-04-03 15:00:00,46.48,46.49,46.47,46.48,30368.0,30.6121,30.6187,30.6055,30.6121,30368.0
2018-04-03 15:30:00,46.46,46.5,46.44,46.49,16376.0,30.599,30.6253,30.5858,30.6187,16376.0
2018-04-04 09:30:00,46.36,46.46,46.36,46.46,12497.0,30.5331,30.599,30.5331,30.599,12497.0
2018-04-04 10:00:00,46.44,46.48,46.43,46.44,6985.0,30.5858,30.6121,30.5792,30.5858,6985.0
2018-04-04 10:30:00,46.46,46.48,46.43,46.47,15345.0,30.599,30.6121,30.5792,30.6055,15345.0
2018-04-04 11:00:00,46.49,46.5,46.45,46.46,6947.0,30.6187,30.6253,30.5924,30.599,6947.0
2018-04-04 11:30:00,46.47,46.48,46.46,46.47,10355.0,30.6055,30.6121,30.599,30.6055,10355.0
2018-04-04 12:00:00,46.46,46.5,46.46,46.48,5719.0,30.599,30.6253,30.599,30.6121,5719.0
2018-04-04 12:30:00,46.48,46.52,46.48,46.49,8789.0,30.6121,30.6385,30.6121,30.6187,8789.0
2018-04-04 13:00:00,46.5,46.5,46.46,46.48,9653.0,30.6253,30.6253,30.599,30.6121,9653.0
2018-04-04 13:30:00,46.49,46.49,46.46,46.47,16551.0,30.6187,30.6187,30.599,30.6055,16551.0
2018-04-04 14:00:00,46.5,46.57,46.49,46.55,10498.0,30.6253,30.6714,30.6187,30.6582,10498.0
2018-04-04 14:30:00,46.57,46.58,46.54,46.58,46728.0,30.6714,30.678,30.6516,30.678,46728.0
2018-04-04 15:00:00,46.57,46.6,46.57,46.59,10895.0,30.6714,30.6912,30.6714,30.6846,10895.0
2018-04-04 15:30:00,46.59,46.6,46.57,46.57,48053.0,30.6846,30.6912,30.6714,30.6714,48053.0
2018-04-05 09:30:00,46.57,46.63,46.56,46.63,27790.0,30.6714,30.7109,30.6648,30.7109,27790.0
2018-04-05 10:00:00,46.63,46.64,46.63,46.64,19380.0,30.7109,30.7175,30.7109,30.7175,19380.0
2018-04-05 10:30:00,46.64,46.66,46.62,46.63,40307.0,30.7175,30.7307,30.7043,30.7109,40307.0
2018-04-05 11:00:00,46.64,46.7,46.64,46.7,23218.0,30.7175,30.757,30.7175,30.757,23218.0
2018-04-05 11:30:00,46.7,46.71,46.68,46.69,20975.0,30.757,30.7636,30.7439,30.7504,20975.0
2018-04-05 12:00:00,46.69,46.7,46.65,46.67,20657.0,30.7504,30.757,30.7241,30.7373,20657.0
2018-04-05 12:30:00,46.67,46.69,46.65,46.66,16209.0,30.7373,30.7504,30.7241,30.7307,16209.0
2018-04-05 13:00:00,46.68,46.69,46.64,46.66,18906.0,30.7439,30.7504,30.7175,30.7307,18906.0
2018-04-05 13:30:00,46.64,46.66,46.63,46.63,25626.0,30.7175,30.7307,30.7109,30.7109,25626.0
2018-04-05 14:00:00,46.63,46.66,46.63,46.64,76653.0,30.7109,30.7307,30.7109,30.7175,76653.0
2018-04-05 14:30:00,46.65,46.67,46.63,46.65,22076.0,30.7241,30.7373,30.7109,30.7241,22076.0
2018-04-05 15:00:00,46.66,46.69,46.65,46.69,23800.0,30.7307,30.7504,30.7241,30.7504,23800.0
2018-04-05 15:30:00,46.68,46.69,46.64,46.64,62076.0,30.7439,30.7504,30.7175,30.7175,62076.0
2018-04-06 09:30:00,46.64,46.68,46.6,46.66,25296.0,30.7175,30.7439,30.6912,30.7307,25296.0
2018-04-06 10:00:00,46.67,46.67,46.64,46.66,11531.0,30.7373,30.7373,30.7175,30.7307,11531.0
2018-04-06 10:30:00,46.65,46.66,46.62,46.63,4088.0,30.7241,30.7307,30.7043,30.7109,4088.0
2018-04-06 11:00:00,46.63,46.63,46.6,46.61,26439.0,30.7109,30.7109,30.6912,30.6978,26439.0
2018-04-06 11:30:00,46.61,46.66,46.6,46.66,12352.0,30.6978,30.7307,30.6912,30.7307,12352.0
2018-04-06 12:00:00,46.65,46.65,46.64,46.65,9003.0,30.7241,30.7241,30.7175,30.7241,9003.0
2018-04-06 12:30:00,46.65,46.67,46.64,46.65,14505.0,30.7241,30.7373,30.7175,30.7241,14505.0
2018-04-06 13:00:00,46.66,46.67,46.64,46.65,13210.0,30.7307,30.7373,30.7175,30.7241,13210.0
2018-04-06 13:30:00,46.65,46.65,46.54,46.56,570884.0,30.7241,30.7241,30.6516,30.6648,570884.0
2018-04-06 14:00:00,46.56,46.61,46.56,46.59,49696.0,30.6648,30.6978,30.6648,30.6846,49696.0
2018-04-06 14:30:00,46.57,46.58,46.55,46.56,117764.0,30.6714,30.678,30.6582,30.6648,117764.0
2018-04-06 15:00:00,46.57,46.61,46.53,46.54,80515.0,30.6714,30.6978,30.6451,30.6516,80515.0
2018-04-06 15:30:00,46.55,46.61,46.54,46.58,33741.0,30.6582,30.6978,30.6516,30.678,33741.0
2018-04-09 09:30:00,46.72,46.72,46.62,46.69,59327.0,30.7702,30.7702,30.7043,30.7504,59327.0
2018-04-09 10:00:00,46.69,46.71,46.66,46.7,39555.0,30.7504,30.7636,30.7307,30.757,39555.0
2018-04-09 10:30:00,46.71,46.72,46.66,46.66,87441.0,30.7636,30.7702,30.7307,30.7307,87441.0
2018-04-09 11:00:00,46.66,46.67,46.61,46.63,47413.0,30.7307,30.7373,30.6978,30.7109,47413.0
2018-04-09 11:30:00,46.63,46.65,46.62,46.63,50722.0,30.7109,30.7241,30.7043,30.7109,50722.0
2018-04-09 12:00:00,46.64,46.65,46.63,46.65,55406.0,30.7175,30.7241,30.7109,30.7241,55406.0
2018-04-09 12:30:00,46.65,46.65,46.6,46.62,37484.0,30.7241,30.7241,30.6912,30.7043,37484.0
2018-04-09 13:00:00,46.62,46.62,46.59,46.61,41380.0,30.7043,30.7043,30.6846,30.6978,41380.0
2018-04-09 13:30:00,46.6,46.61,46.58,46.61,48898.0,30.6912,30.6978,30.678,30.6978,48898.0
2018-04-09 14:00:00,46.6,46.61,46.57,46.57,61247.0,30.6912,30.6978,30.6714,30.6714,61247.0
2018-04-09 14:30:00,46.58,46.59,46.57,46.57,115509.0,30.678,30.6846,30.6714,30.6714,115509.0
2018-04-09 15:00:00,46.57,46.6,46.57,46.58,59464.0,30.6714,30.6912,30.6714,30.678,59464.0
2018-04-09 15:30:00,46.58,46.59,46.54,46.58,325920.0,30.678,30.6846,30.6516,30.678,325920.0
2018-04-10 09:30:00,46.67,46.7,46.6,46.67,36820.0,30.7373,30.757,30.6912,30.7373,36820.0
2018-04-10 10:00:00,46.66,46.7,46.65,46.69,98856.0,30.7307,30.757,30.7241,30.7504,98856.0
2018-04-10 10:30:00,46.69,46.74,46.69,46.74,25647.0,30.7504,30.7834,30.7504,30.7834,25647.0
2018-04-10 11:00:00,46.73,46.77,46.73,46.76,266528.0,30.7768,30.8031,30.7768,30.7965,266528.0
2018-04-10 11:30:00,46.76,46.77,46.73,46.76,110459.0,30.7965,30.8031,30.7768,30.7965,110459.0
2018-04-10 12:00:00,46.76,46.77,46.71,46.73,77453.0,30.7965,30.8031,30.7636,30.7768,77453.0
2018-04-10 12:30:00,46.73,46.76,46.71,46.75,46683.0,30.7768,30.7965,30.7636,30.79,46683.0
2018-04-10 13:00:00,46.75,46.76,46.73,46.76,39434.0,30.79,30.7965,30.7768,30.7965,39434.0
2018-04-10 13:30:00,46.76,46.77,46.75,46.77,42527.0,30.7965,30.8031,30.79,30.8031,42527.0
2018-04-10 14:00:00,46.77,46.8,46.77,46.79,27220.0,30.8031,30.8229,30.8031,30.8163,27220.0
2018-04-10 14:30:00,46.79,46.81,46.77,46.8,56006.0,30.8163,30.8295,30.8031,30.8229,56006.0
2018-04-10 15:00:00,46.8,46.82,46.79,46.8,63025.0,30.8229,30.8361,30.8163,30.8229,63025.0
2018-04-10 15:30:00,46.8,46.8,46.76,46.78,74761.0,30.8229,30.8229,30.7965,30.8097,74761.0
2018-04-11 09:30:00,46.78,46.8,46.76,46.78,20273.0,30.8097,30.8229,30.7965,30.8097,20273.0
2018-04-11 10:00:00,46.78,46.8,46.77,46.8,21007.0,30.8097,30.8229,30.8031,30.8229,21007.0
2018-04-11 10:30:00,46.79,46.8,46.76,46.78,20787.0,30.8163,30.8229,30.7965,30.8097,20787.0
2018-04-11 11:00:00,46.79,46.8,46.75,46.77,7735.0,30.8163,30.8229,30.79,30.8031,7735.0
2018-04-11 11:30:00,46.77,46.79,46.76,46.78,9812.0,30.8031,30.8163,30.7965,30.8097,9812.0
2018-04-11 12:00:00,46.8,46.82,46.79,46.82,26163.0,30.8229,30.8361,30.8163,30.8361,26163.0
2018-04-11 12:30:00,46.81,46.82,46.8,46.82,10709.0,30.8295,30.8361,30.8229,30.8361,10709.0
2018-04-11 13:00:00,46.82,46.84,46.79,46.83,54021.0,30.8361,30.8492,30.8163,30.8426,54021.0
2018-04-11 13:30:00,46.83,46.83,46.8,46.81,10293.0,30.8426,30.8426,30.8229,30.8295,10293.0
2018-04-11 14:00:00,46.81,46.81,46.79,46.81,31423.0,30.8295,30.8295,30.8163,30.8295,31423.0
2018-04-11 14:30:00,46.81,46.82,46.79,46.8,18829.0,30.8295,30.8361,30.8163,30.8229,18829.0
2018-04-11 15:00:00,46.8,46.81,46.79,46.79,12899.0,30.8229,30.8295,30.8163,30.8163,12899.0
2018-04-11 15:30:00,46.79,46.81,46.76,46.78,36047.0,30.8163,30.8295,30.7965,30.8097,36047.0
2018-04-12 09:30:00,46.79,46.85,46.76,46.85,18200.0,30.8163,30.8558,30.7965,30.8558,18200.0
2018-04-12 10:00:00,46.84,46.87,46.84,46.85,10195.0,30.8492,30.869,30.8492,30.8558,10195.0
2018-04-12 10:30:00,46.87,46.87,46.84,46.86,10382.0,30.869,30.869,30.8492,30.8624,10382.0
2018-04-12 11:00:00,46.85,46.86,46.85,46.86,16697.0,30.8558,30.8624,30.8558,30.8624,16697.0
2018-04-12 11:30:00,46.86,46.86,46.85,46.86,10905.0,30.8624,30.8624,30.8558,30.8624,10905.0
2018-04-12 12:00:00,46.86,46.86,46.85,46.85,5585.0,30.8624,30.8624,30.8558,30.8558,5585.0
2018-04-12 12:30:00,46.86,46.92,46.85,46.92,56740.0,30.8624,30.9019,30.8558,30.9019,56740.0
2018-04-12 13:00:00,46.9,46.93,46.9,46.91,13400.0,30.8887,30.9085,30.8887,30.8953,13400.0
2018-04-12 13:30:00,46.91,46.92,46.9,46.92,27010.0,30.8953,30.9019,30.8887,30.9019,27010.0
2018-04-12 14:00:00,46.92,46.92,46.9,46.92,18225.0,30.9019,30.9019,30.8887,30.9019,18225.0
2018-04-12 14:30:00,46.92,46.92,46.9,46.9,13473.0,30.9019,30.9019,30.8887,30.8887,13473.0
2018-04-12 15:00:00,46.9,46.92,46.9,46.91,457717.0,30.8887,30.9019,30.8887,30.8953,457717.0
2018-04-12 15:30:00,46.92,46.94,46.91,46.93,393264.0,30.9019,30.9151,30.8953,30.9085,393264.0
2018-04-13 09:30:00,46.93,46.98,46.93,46.98,18673.0,30.9085,30.9414,30.9085,30.9414,18673.0
2018-04-13 10:00:00,46.97,46.98,46.95,46.97,101146.0,30.9348,30.9414,30.9217,30.9348,101146.0
2018-04-13 10:30:00,46.97,46.99,46.96,46.98,10851.0,30.9348,30.948,30.9283,30.9414,10851.0
2018-04-13 11:00:00,46.97,46.98,46.95,46.98,7166.0,30.9348,30.9414,30.9217,30.9414,7166.0
2018-04-13 11:30:00,46.97,46.98,46.97,46.98,5292.0,30.9348,30.9414,30.9348,30.9414,5292.0
2018-04-13 12:00:00,46.98,46.99,46.97,46.99,186993.0,30.9414,30.948,30.9348,30.948,186993.0
2018-04-13 12:30:00,46.98,46.99,46.97,46.97,20660.0,30.9414,30.948,30.9348,30.9348,20660.0
2018-04-13 13:00:00,46.97,46.99,46.97,46.97,8908.0,30.9348,30.948,30.9348,30.9348,8908.0
2018-04-13 13:30:00,46.98,46.99,46.96,46.96,7898.0,30.9414,30.948,30.9283,30.9283,7898.0
2018-04-13 14:00:00,46.97,46.99,46.96,46.97,34326.0,30.9348,30.948,30.9283,30.9348,34326.0
2018-04-13 14:30:00,46.97,46.97,46.95,46.96,13252.0,30.9348,30.9348,30.9217,30.9283,13252.0
2018-04-13 15:00:00,46.97,46.97,46.95,46.96,10654.0,30.9348,30.9348,30.9217,30.9283,10654.0
2018-04-13 15:30:00,46.96,46.97,46.95,46.97,37777.0,30.9283,30.9348,30.9217,30.9348,37777.0
2018-04-16 09:30:00,47.0,47.0,46.92,46.99,26727.0,30.9546,30.9546,30.9019,30.948,26727.0
2018-04-16 10:00:00,46.99,47.01,46.98,47.01,29766.0,30.948,30.9612,30.9414,30.9612,29766.0
2018-04-16 10:30:00,47.02,47.02,47.0,47.01,16068.0,30.9678,30.9678,30.9546,30.9612,16068.0
2018-04-16 11:00:00,47.01,47.01,47.0,47.01,18388.0,30.9612,30.9612,30.9546,30.9612,18388.0
2018-04-16 11:30:00,47.01,47.02,47.0,47.01,15972.0,30.9612,30.9678,30.9546,30.9612,15972.0
2018-04-16 12:00:00,47.01,47.01,47.0,47.01,51640.0,30.9612,30.9612,30.9546,30.9612,51640.0
2018-04-16 12:30:00,47.01,47.02,47.0,47.02,30275.0,30.9612,30.9678,30.9546,30.9678,30275.0
2018-04-16 13:00:00,47.02,47.03,47.01,47.02,39027.0,30.9678,30.9744,30.9612,30.9678,39027.0
2018-04-16 13:30:00,47.02,47.04,47.01,47.04,33793.0,30.9678,30.981,30.9612,30.981,33793.0
2018-04-16 14:00:00,47.04,47.04,47.02,47.03,26877.0,30.981,30.981,30.9678,30.9744,26877.0
2018-04-16 14:30:00,47.03,47.05,47.02,47.04,44365.0,30.9744,30.9875,30.9678,30.981,44365.0
2018-04-16 15:00:00,47.03,47.05,47.02,47.04,33132.0,30.9744,30.9875,30.9678,30.981,33132.0
2018-04-16 15:30:00,47.04,47.05,47.02,47.04,95073.0,30.981,30.9875,30.9678,30.981,95073.0
2018-04-17 09:30:00,47.04,47.08,47.03,47.08,50784.0,30.981,31.0073,30.9744,31.0073,50784.0
2018-04-17 10:00:00,47.07,47.1,47.07,47.1,152039.0,31.0007,31.0205,31.0007,31.0205,152039.0
2018-04-17 10:30:00,47.09,47.13,47.09,47.11,46446.0,31.0139,31.0402,31.0139,31.0271,46446.0
2018-04-17 11:00:00,47.11,47.11,47.09,47.11,15048.0,31.0271,31.0271,31.0139,31.0271,15048.0
2018-04-17 11:30:00,47.1,47.11,47.1,47.1,29074.0,31.0205,31.0271,31.0205,31.0205,29074.0
2018-04-17 12:00:00,47.1,47.12,47.09,47.11,40659.0,31.0205,31.0336,31.0139,31.0271,40659.0
2018-04-17 12:30:00,47.11,47.12,47.08,47.09,35195.0,31.0271,31.0336,31.0073,31.0139,35195.0
2018-04-17 13:00:00,47.09,47.1,47.07,47.09,18475.0,31.0139,31.0205,31.0007,31.0139,18475.0
2018-04-17 13:30:00,47.09,47.11,47.09,47.09,24052.0,31.0139,31.0271,31.0139,31.0139,24052.0
2018-04-17 14:00:00,47.09,47.1,47.08,47.09,61631.0,31.0139,31.0205,31.0073,31.0139,61631.0
2018-04-17 14:30:00,47.09,47.09,47.07,47.09,30565.0,31.0139,31.0139,31.0007,31.0139,30565.0
2018-04-17 15:00:00,47.08,47.09,47.07,47.08,23556.0,31.0073,31.0139,31.0007,31.0073,23556.0
2018-04-17 15:30:00,47.08,47.08,47.04,47.04,90821.0,31.0073,31.0073,30.981,30.981,90821.0
2018-04-18 09:30:00,47.07,47.07,47.03,47.04,17076.0,31.0007,31.0007,30.9744,30.981,17076.0
2018-04-18 10:00:00,47.03,47.04,47.01,47.02,23996.0,30.9744,30.981,30.9612,30.9678,23996.0
2018-04-18 10:30:00,47.03,47.07,47.02,47.06,28665.0,30.9744,31.0007,30.9678,30.9941,28665.0
2018-04-18 11:00:00,47.06,47.07,47.04,47.05,9165.0,30.9941,31.0007,30.981,30.9875,9165.0
2018-04-18 11:30:00,47.05,47.05,47.03,47.04,9815.0,30.9875,30.9875,30.9744,30.981,9815.0
2018-04-18 12:00:00,47.04,47.04,47.03,47.03,15147.0,30.981,30.981,30.9744,30.9744,15147.0
2018-04-18 12:30:00,47.04,47.06,47.03,47.05,58127.0,30.981,30.9941,30.9744,30.9875,58127.0
2018-04-18 13:00:00,47.04,47.06,47.04,47.05,16277.0,30.981,30.9941,30.981,30.9875,16277.0
2018-04-18 13:30:00,47.05,47.05,47.03,47.03,24069.0,30.9875,30.9875,30.9744,30.9744,24069.0
2018-04-18 14:00:00,47.03,47.04,47.03,47.03,11485.0,30.9744,30.981,30.9744,30.9744,11485.0
2018-04-18 14:30:00,47.04,47.04,47.02,47.03,20650.0,30.981,30.981,30.9678,30.9744,20650.0
2018-04-18 15:00:00,47.02,47.04,47.02,47.02,21376.0,30.9678,30.981,30.9678,30.9678,21376.0
2018-04-18 15:30:00,47.02,47.03,46.98,46.98,44320.0,30.9678,30.9744,30.9414,30.9414,44320.0
2018-04-19 09:30:00,46.95,46.99,46.9,46.91,69991.0,30.9217,30.948,30.8887,30.8953,69991.0
2018-04-19 10:00:00,46.91,46.92,46.87,46.89,38943.0,30.8953,30.9019,30.869,30.8822,38943.0
2018-04-19 10:30:00,46.89,46.9,46.87,46.88,12349.0,30.8822,30.8887,30.869,30.8756,12349.0
2018-04-19 11:00:00,46.88,46.89,46.87,46.88,62291.0,30.8756,30.8822,30.869,30.8756,62291.0
2018-04-19 11:30:00,46.88,46.89,46.86,46.87,34999.0,30.8756,30.8822,30.8624,30.869,34999.0
2018-04-19 12:00:00,46.86,46.87,46.85,46.85,28161.0,30.8624,30.869,30.8558,30.8558,28161.0
2018-04-19 12:30:00,46.85,46.88,46.85,46.87,13795.0,30.8558,30.8756,30.8558,30.869,13795.0
2018-04-19 13:00:00,46.86,46.87,46.83,46.85,13269.0,30.8624,30.869,30.8426,30.8558,13269.0
2018-04-19 13:30:00,46.84,46.86,46.84,46.86,10690.0,30.8492,30.8624,30.8492,30.8624,10690.0
2018-04-19 14:00:00,46.85,46.88,46.85,46.86,25163.0,30.8558,30.8756,30.8558,30.8624,25163.0
2018-04-19 14:30:00,46.86,46.86,46.84,46.85,13442.0,30.8624,30.8624,30.8492,30.8558,13442.0
2018-04-19 15:00:00,46.86,46.87,46.85,46.87,12594.0,30.8624,30.869,30.8558,30.869,12594.0
2018-04-19 15:30:00,46.85,46.92,46.85,46.91,25966.0,30.8558,30.9019,30.8558,30.8953,25966.0
2018-04-20 09:30:00,46.87,46.88,46.86,46.87,8611.0,30.869,30.8756,30.8624,30.869,8611.0
2018-04-20 10:00:00,46.87,46.87,46.85,46.86,27344.0,30.869,30.869,30.8558,30.8624,27344.0
2018-04-20 10:30:00,46.86,46.87,46.84,46.84,12635.0,30.8624,30.869,30.8492,30.8492,12635.0
2018-04-20 11:00:00,46.84,46.85,46.82,46.83,8779.0,30.8492,30.8558,30.8361,30.8426,8779.0
2018-04-20 11:30:00,46.83,46.84,46.83,46.83,12220.0,30.8426,30.8492,30.8426,30.8426,12220.0
2018-04-20 12:00:00,46.84,46.85,46.82,46.83,4436.0,30.8492,30.8558,30.8361,30.8426,4436.0
2018-04-20 12:30:00,46.84,46.84,46.82,46.82,6801.0,30.8492,30.8492,30.8361,30.8361,6801.0
2018-04-20 13:00:00,46.82,46.84,46.82,46.84,14089.0,30.8361,30.8492,30.8361,30.8492,14089.0
2018-04-20 13:30:00,46.84,46.85,46.83,46.84,20177.0,30.8492,30.8558,30.8426,30.8492,20177.0
2018-04-20 14:00:00,46.84,46.88,46.84,46.87,31852.0,30.8492,30.8756,30.8492,30.869,31852.0
2018-04-20 14:30:00,46.86,46.86,46.85,46.85,7467.0,30.8624,30.8624,30.8558,30.8558,7467.0
2018-04-20 15:00:00,46.85,46.86,46.82,46.82,14568.0,30.8558,30.8624,30.8361,30.8361,14568.0
2018-04-20 15:30:00,46.82,46.84,46.82,46.82,33572.0,30.8361,30.8492,30.8361,30.8361,33572.0
2018-04-23 09:30:00,46.83,46.87,46.81,46.81,14031.0,30.8426,30.869,30.8295,30.8295,14031.0
2018-04-23 10:00:00,46.81,46.82,46.79,46.8,6599.0,30.8295,30.8361,30.8163,30.8229,6599.0
2018-04-23 10:30:00,46.8,46.8,46.78,46.79,11349.0,30.8229,30.8229,30.8097,30.8163,11349.0
2018-04-23 11:00:00,46.78,46.82,46.77,46.79,12156.0,30.8097,30.8361,30.8031,30.8163,12156.0
2018-04-23 11:30:00,46.79,46.8,46.77,46.78,8526.0,30.8163,30.8229,30.8031,30.8097,8526.0
2018-04-23 12:00:00,46.78,46.8,46.77,46.77,79837.0,30.8097,30.8229,30.8031,30.8031,79837.0
2018-04-23 12:30:00,46.77,46.77,46.73,46.74,15268.0,30.8031,30.8031,30.7768,30.7834,15268.0
2018-04-23 13:00:00,46.74,46.77,46.73,46.74,13254.0,30.7834,30.8031,30.7768,30.7834,13254.0
2018-04-23 13:30:00,46.74,46.76,46.73,46.74,15106.0,30.7834,30.7965,30.7768,30.7834,15106.0
2018-04-23 14:00:00,46.74,46.76,46.71,46.73,14658.0,30.7834,30.7965,30.7636,30.7768,14658.0
2018-04-23 14:30:00,46.72,46.76,46.71,46.71,20953.0,30.7702,30.7965,30.7636,30.7636,20953.0
2018-04-23 15:00:00,46.71,46.74,46.7,46.71,22544.0,30.7636,30.7834,30.757,30.7636,22544.0
2018-04-23 15:30:00,46.71,46.74,46.7,46.7,116196.0,30.7636,30.7834,30.757,30.757,116196.0
2018-04-24 09:30:00,46.76,46.8,46.72,46.77,12899.0,30.7965,30.8229,30.7702,30.8031,12899.0
2018-04-24 10:00:00,46.76,46.77,46.75,46.75,2954.0,30.7965,30.8031,30.79,30.79,2954.0
2018-04-24 10:30:00,46.76,46.76,46.73,46.75,2055.0,30.7965,30.7965,30.7768,30.79,2055.0
2018-04-24 11:00:00,46.73,46.76,46.72,46.73,43540.0,30.7768,30.7965,30.7702,30.7768,43540.0
2018-04-24 11:30:00,46.74,46.75,46.74,46.75,8919.0,30.7834,30.79,30.7834,30.79,8919.0
2018-04-24 12:00:00,46.75,46.75,46.71,46.72,32581.0,30.79,30.79,30.7636,30.7702,32581.0
2018-04-24 12:30:00,46.72,46.72,46.69,46.7,56761.0,30.7702,30.7702,30.7504,30.757,56761.0
2018-04-24 13:00:00,46.7,46.7,46.66,46.68,4559.0,30.757,30.757,30.7307,30.7439,4559.0
2018-04-24 13:30:00,46.68,46.69,46.64,46.64,22044.0,30.7439,30.7504,30.7175,30.7175,22044.0
2018-04-24 14:00:00,46.65,46.66,46.63,46.66,68309.0,30.7241,30.7307,30.7109,30.7307,68309.0
2018-04-24 14:30:00,46.65,46.66,46.63,46.64,6441.0,30.7241,30.7307,30.7109,30.7175,6441.0
2018-04-24 15:00:00,46.64,46.68,46.64,46.67,14937.0,30.7175,30.7439,30.7175,30.7373,14937.0
2018-04-24 15:30:00,46.66,46.69,46.64,46.68,44076.0,30.7307,30.7504,30.7175,30.7439,44076.0
2018-04-25 09:30:00,46.66,46.66,46.58,46.58,35660.0,30.7307,30.7307,30.678,30.678,35660.0
2018-04-25 10:00:00,46.58,46.61,46.58,46.6,15700.0,30.678,30.6978,30.678,30.6912,15700.0
2018-04-25 10:30:00,46.61,46.62,46.59,46.6,17518.0,30.6978,30.7043,30.6846,30.6912,17518.0
2018-04-25 11:00:00,46.61,46.62,46.6,46.62,25031.0,30.6978,30.7043,30.6912,30.7043,25031.0
2018-04-25 11:30:00,46.62,46.63,46.57,46.58,13209.0,30.7043,30.7109,30.6714,30.678,13209.0
2018-04-25 12:00:00,46.57,46.61,46.56,46.58,25118.0,30.6714,30.6978,30.6648,30.678,25118.0
2018-04-25 12:30:00,46.58,46.59,46.57,46.58,7459.0,30.678,30.6846,30.6714,30.678,7459.0
2018-04-25 13:00:00,46.59,46.6,46.57,46.59,21005.0,30.6846,30.6912,30.6714,30.6846,21005.0
2018-04-25 13:30:00,46.59,46.63,46.59,46.63,29286.0,30.6846,30.7109,30.6846,30.7109,29286.0
2018-04-25 14:00:00,46.63,46.65,46.61,46.62,33314.0,30.7109,30.7241,30.6978,30.7043,33314.0
2018-04-25 14:30:00,46.63,46.66,46.62,46.66,45001.0,30.7109,30.7307,30.7043,30.7307,45001.0
2018-04-25 15:00:00,46.65,46.68,46.65,46.67,26268.0,30.7241,30.7439,30.7241,30.7373,26268.0
2018-04-25 15:30:00,46.67,46.67,46.64,46.64,70906.0,30.7373,30.7373,30.7175,30.7175,70906.0
2018-04-26 09:30:00,46.67,46.75,46.67,46.69,57108.0,30.7373,30.79,30.7373,30.7504,57108.0
2018-04-26 10:00:00,46.68,46.72,46.68,46.69,18178.0,30.7439,30.7702,30.7439,30.7504,18178.0
2018-04-26 10:30:00,46.71,46.74,46.7,46.74,19254.0,30.7636,30.7834,30.757,30.7834,19254.0
2018-04-26 11:00:00,46.73,46.74,46.72,46.73,15295.0,30.7768,30.7834,30.7702,30.7768,15295.0
2018-04-26 11:30:00,46.73,46.73,46.69,46.7,6709.0,30.7768,30.7768,30.7504,30.757,6709.0
2018-04-26 12:00:00,46.7,46.74,46.7,46.72,9741.0,30.757,30.7834,30.757,30.7702,9741.0
2018-04-26 12:30:00,46.72,46.73,46.71,46.72,5627.0,30.7702,30.7768,30.7636,30.7702,5627.0
2018-04-26 13:00:00,46.72,46.73,46.72,46.72,10361.0,30.7702,30.7768,30.7702,30.7702,10361.0
2018-04-26 13:30:00,46.72,46.74,46.72,46.73,6245.0,30.7702,30.7834,30.7702,30.7768,6245.0
2018-04-26 14:00:00,46.73,46.76,46.72,46.73,25750.0,30.7768,30.7965,30.7702,30.7768,25750.0
2018-04-26 14:30:00,46.73,46.77,46.73,46.76,11484.0,30.7768,30.8031,30.7768,30.7965,11484.0
2018-04-26 15:00:00,46.76,46.77,46.74,46.76,8607.0,30.7965,30.8031,30.7834,30.7965,8607.0
2018-04-26 15:30:00,46.75,46.77,46.74,46.76,29401.0,30.79,30.8031,30.7834,30.7965,29401.0
2018-04-27 09:30:00,46.76,46.85,46.76,46.79,28348.0,30.7965,30.8558,30.7965,30.8163,28348.0
2018-04-27 10:00:00,46.81,46.82,46.75,46.78,38460.0,30.8295,30.8361,30.79,30.8097,38460.0
2018-04-27 10:30:00,46.76,46.78,46.73,46.74,45051.0,30.7965,30.8097,30.7768,30.7834,45051.0
2018-04-27 11:00:00,46.75,46.77,46.73,46.73,9465.0,30.79,30.8031,30.7768,30.7768,9465.0
2018-04-27 11:30:00,46.75,46.76,46.73,46.74,9280.0,30.79,30.7965,30.7768,30.7834,9280.0
2018-04-27 12:00:00,46.76,46.77,46.75,46.76,17659.0,30.7965,30.8031,30.79,30.7965,17659.0
2018-04-27 12:30:00,46.77,46.77,46.76,46.77,3979.0,30.8031,30.8031,30.7965,30.8031,3979.0
2018-04-27 13:00:00,46.77,46.79,46.76,46.78,15350.0,30.8031,30.8163,30.7965,30.8097,15350.0
2018-04-27 13:30:00,46.78,46.79,46.77,46.79,20026.0,30.8097,30.8163,30.8031,30.8163,20026.0
2018-04-27 14:00:00,46.79,46.79,46.77,46.78,7462.0,30.8163,30.8163,30.8031,30.8097,7462.0
2018-04-27 14:30:00,46.78,46.79,46.77,46.77,4450.0,30.8097,30.8163,30.8031,30.8031,4450.0
2018-04-27 15:00:00,46.78,46.8,46.78,46.78,4567.0,30.8097,30.8229,30.8097,30.8097,4567.0
2018-04-27 15:30:00,46.78,46.79,46.77,46.78,21955.0,30.8097,30.8163,30.8031,30.8097,21955.0
2018-04-30 09:30:00,46.75,46.82,46.73,46.81,24551.0,30.79,30.8361,30.7768,30.8295,24551.0
2018-04-30 10:00:00,46.81,46.83,46.8,46.81,16492.0,30.8295,30.8426,30.8229,30.8295,16492.0
2018-04-30 10:30:00,46.81,46.82,46.8,46.81,16129.0,30.8295,30.8361,30.8229,30.8295,16129.0
2018-04-30 11:00:00,46.81,46.82,46.8,46.81,7450.0,30.8295,30.8361,30.8229,30.8295,7450.0
2018-04-30 11:30:00,46.81,46.82,46.8,46.8,5844.0,30.8295,30.8361,30.8229,30.8229,5844.0
2018-04-30 12:00:00,46.8,46.82,46.78,46.79,34126.0,30.8229,30.8361,30.8097,30.8163,34126.0
2018-04-30 12:30:00,46.79,46.8,46.79,46.8,38929.0,30.8163,30.8229,30.8163,30.8229,38929.0
2018-04-30 13:00:00,46.8,46.82,46.79,46.82,10038.0,30.8229,30.8361,30.8163,30.8361,10038.0
2018-04-30 13:30:00,46.81,46.82,46.8,46.8,16492.0,30.8295,30.8361,30.8229,30.8229,16492.0
2018-04-30 14:00:00,46.81,46.82,46.8,46.8,55587.0,30.8295,30.8361,30.8229,30.8229,55587.0
2018-04-30 14:30:00,46.8,46.81,46.79,46.79,13576.0,30.8229,30.8295,30.8163,30.8163,13576.0
2018-04-30 15:00:00,46.79,46.81,46.79,46.8,44438.0,30.8163,30.8295,30.8163,30.8229,44438.0
2018-04-30 15:30:00,46.8,46.83,46.79,46.8,59814.0,30.8229,30.8426,30.8163,30.8229,59814.0
2018-05-01 09:30:00,46.6,46.65,46.44,46.55,32939.0,30.828,30.861,30.7221,30.7949,32939.0
2018-05-01 10:00:00,46.56,46.59,46.55,46.58,332847.0,30.8015,30.8213,30.7949,30.8147,332847.0
2018-05-01 10:30:00,46.58,46.58,46.56,46.57,62851.0,30.8147,30.8147,30.8015,30.8081,62851.0
2018-05-01 11:00:00,46.56,46.57,46.54,46.55,10779.0,30.8015,30.8081,30.7883,30.7949,10779.0
2018-05-01 11:30:00,46.55,46.57,46.55,46.55,36328.0,30.7949,30.8081,30.7949,30.7949,36328.0
2018-05-01 12:00:00,46.55,46.57,46.55,46.56,14241.0,30.7949,30.8081,30.7949,30.8015,14241.0
2018-05-01 12:30:00,46.57,46.57,46.56,46.56,17908.0,30.8081,30.8081,30.8015,30.8015,17908.0
2018-05-01 13:00:00,46.56,46.56,46.54,46.54,41331.0,30.8015,30.8015,30.7883,30.7883,41331.0
2018-05-01 13:30:00,46.54,46.56,46.53,46.55,46195.0,30.7883,30.8015,30.7816,30.7949,46195.0
2018-05-01 14:00:00,46.55,46.58,46.55,46.57,23720.0,30.7949,30.8147,30.7949,30.8081,23720.0
2018-05-01 14:30:00,46.57,46.61,46.57,46.59,49389.0,30.8081,30.8346,30.8081,30.8213,49389.0
2018-05-01 15:00:00,46.59,46.6,46.57,46.57,32529.0,30.8213,30.828,30.8081,30.8081,32529.0
2018-05-01 15:30:00,46.57,46.59,46.56,46.59,77038.0,30.8081,30.8213,30.8015,30.8213,77038.0
2018-05-02 09:30:00,46.59,46.63,46.59,46.59,49462.0,30.8213,30.8478,30.8213,30.8213,49462.0
2018-05-02 10:00:00,46.59,46.61,46.58,46.59,50295.0,30.8213,30.8346,30.8147,30.8213,50295.0
2018-05-02 10:30:00,46.59,46.6,46.57,46.59,39521.0,30.8213,30.828,30.8081,30.8213,39521.0
2018-05-02 11:00:00,46.59,46.62,46.59,46.61,19350.0,30.8213,30.8412,30.8213,30.8346,19350.0
2018-05-02 11:30:00,46.61,46.62,46.59,46.61,24675.0,30.8346,30.8412,30.8213,30.8346,24675.0
2018-05-02 12:00:00,46.61,46.61,46.6,46.61,12880.0,30.8346,30.8346,30.828,30.8346,12880.0
2018-05-02 12:30:00,46.61,46.61,46.6,46.61,21098.0,30.8346,30.8346,30.828,30.8346,21098.0
2018-05-02 13:00:00,46.6,46.63,46.6,46.62,22577.0,30.828,30.8478,30.828,30.8412,22577.0
2018-05-02 13:30:00,46.62,46.63,46.61,46.62,21339.0,30.8412,30.8478,30.8346,30.8412,21339.0
2018-05-02 14:00:00,46.63,46.68,46.62,46.64,36321.0,30.8478,30.8809,30.8412,30.8544,36321.0
2018-05-02 14:30:00,46.64,46.65,46.61,46.61,31090.0,30.8544,30.861,30.8346,30.8346,31090.0
2018-05-02 15:00:00,46.62,46.62,46.59,46.59,58692.0,30.8412,30.8412,30.8213,30.8213,58692.0
2018-05-02 15:30:00,46.59,46.6,46.56,46.57,71700.0,30.8213,30.828,30.8015,30.8081,71700.0
2018-05-03 09:30:00,46.59,46.63,46.59,46.63,14960.0,30.8213,30.8478,30.8213,30.8478,14960.0
2018-05-03 10:00:00,46.63,46.63,46.58,46.59,13902.0,30.8478,30.8478,30.8147,30.8213,13902.0
2018-05-03 10:30:00,46.58,46.59,46.55,46.55,9945.0,30.8147,30.8213,30.7949,30.7949,9945.0
2018-05-03 11:00:00,46.55,46.56,46.55,46.55,27296.0,30.7949,30.8015,30.7949,30.7949,27296.0
2018-05-03 11:30:00,46.55,46.56,46.55,46.56,29818.0,30.7949,30.8015,30.7949,30.8015,29818.0
2018-05-03 12:00:00,46.56,46.56,46.54,46.54,27930.0,30.8015,30.8015,30.7883,30.7883,27930.0
2018-05-03 12:30:00,46.54,46.61,46.54,46.61,26827.0,30.7883,30.8346,30.7883,30.8346,26827.0
2018-05-03 13:00:00,46.61,46.61,46.59,46.59,24957.0,30.8346,30.8346,30.8213,30.8213,24957.0
2018-05-03 13:30:00,46.59,46.6,46.59,46.59,29524.0,30.8213,30.828,30.8213,30.8213,29524.0
2018-05-03 14:00:00,46.59,46.6,46.59,46.59,33860.0,30.8213,30.828,30.8213,30.8213,33860.0
2018-05-03 14:30:00,46.59,46.6,46.59,46.59,33714.0,30.8213,30.828,30.8213,30.8213,33714.0
2018-05-03 15:00:00,46.59,46.62,46.59,46.62,58759.0,30.8213,30.8412,30.8213,30.8412,58759.0
2018-05-03 15:30:00,46.62,46.62,46.59,46.61,70702.0,30.8412,30.8412,30.8213,30.8346,70702.0
2018-05-04 09:30:00,46.57,46.67,46.57,46.59,30807.0,30.8081,30.8743,30.8081,30.8213,30807.0
2018-05-04 10:00:00,46.59,46.61,46.58,46.61,12121.0,30.8213,30.8346,30.8147,30.8346,12121.0
2018-05-04 10:30:00,46.61,46.64,46.61,46.63,124048.0,30.8346,30.8544,30.8346,30.8478,124048.0
2018-05-04 11:00:00,46.63,46.65,46.62,46.62,22379.0,30.8478,30.861,30.8412,30.8412,22379.0
2018-05-04 11:30:00,46.62,46.65,46.62,46.62,16058.0,30.8412,30.861,30.8412,30.8412,16058.0
2018-05-04 12:00:00,46.63,46.66,46.62,46.64,6011.0,30.8478,30.8677,30.8412,30.8544,6011.0
2018-05-04 12:30:00,46.64,46.65,46.63,46.64,30035.0,30.8544,30.861,30.8478,30.8544,30035.0
2018-05-04 13:00:00,46.64,46.66,46.64,46.65,12056.0,30.8544,30.8677,30.8544,30.861,12056.0
2018-05-04 13:30:00,46.66,46.66,46.62,46.63,123914.0,30.8677,30.8677,30.8412,30.8478,123914.0
2018-05-04 14:00:00,46.62,46.64,46.62,46.64,31869.0,30.8412,30.8544,30.8412,30.8544,31869.0
2018-05-04 14:30:00,46.64,46.65,46.63,46.64,9266.0,30.8544,30.861,30.8478,30.8544,9266.0
2018-05-04 15:00:00,46.63,46.64,46.63,46.64,19462.0,30.8478,30.8544,30.8478,30.8544,19462.0
2018-05-04 15:30:00,46.64,46.64,46.61,46.62,13282.0,30.8544,30.8544,30.8346,30.8412,13282.0
2018-05-07 09:30:00,46.62,46.65,46.62,46.64,13629.0,30.8412,30.861,30.8412,30.8544,13629.0
2018-05-07 10:00:00,46.65,46.66,46.64,46.65,10099.0,30.861,30.8677,30.8544,30.861,10099.0
2018-05-07 10:30:00,46.65,46.66,46.62,46.65,6822.0,30.861,30.8677,30.8412,30.861,6822.0
2018-05-07 11:00:00,46.64,46.66,46.64,46.64,15921.0,30.8544,30.8677,30.8544,30.8544,15921.0
2018-05-07 11:30:00,46.64,46.66,46.64,46.65,6107.0,30.8544,30.8677,30.8544,30.861,6107.0
2018-05-07 12:00:00,46.65,46.66,46.65,46.66,8206.0,30.861,30.8677,30.861,30.8677,8206.0
2018-05-07 12:30:00,46.66,46.66,46.65,46.66,6849.0,30.8677,30.8677,30.861,30.8677,6849.0
2018-05-07 13:00:00,46.66,46.67,46.65,46.65,22049.0,30.8677,30.8743,30.861,30.861,22049.0
2018-05-07 13:30:00,46.66,46.67,46.65,46.66,5193.0,30.8677,30.8743,30.861,30.8677,5193.0
2018-05-07 14:00:00,46.66,46.67,46.66,46.66,9707.0,30.8677,30.8743,30.8677,30.8677,9707.0
2018-05-07 14:30:00,46.66,46.69,46.65,46.65,7462.0,30.8677,30.8875,30.861,30.861,7462.0
2018-05-07 15:00:00,46.66,46.66,46.62,46.65,7801.0,30.8677,30.8677,30.8412,30.861,7801.0
2018-05-07 15:30:00,46.64,46.67,46.63,46.67,17981.0,30.8544,30.8743,30.8478,30.8743,17981.0
2018-05-08 09:30:00,46.63,46.67,46.61,46.63,181951.0,30.8478,30.8743,30.8346,30.8478,181951.0
2018-05-08 10:00:00,46.62,46.62,46.6,46.6,28771.0,30.8412,30.8412,30.828,30.828,28771.0
2018-05-08 10:30:00,46.61,46.63,46.61,46.62,13963.0,30.8346,30.8478,30.8346,30.8412,13963.0
2018-05-08 11:00:00,46.62,46.63,46.61,46.62,11682.0,30.8412,30.8478,30.8346,30.8412,11682.0
2018-05-08 11:30:00,46.62,46.63,46.6,46.61,21880.0,30.8412,30.8478,30.828,30.8346,21880.0
2018-05-08 12:00:00,46.62,46.62,46.61,46.62,14250.0,30.8412,30.8412,30.8346,30.8412,14250.0
2018-05-08 12:30:00,46.62,46.63,46.61,46.62,14548.0,30.8412,30.8478,30.8346,30.8412,14548.0
2018-05-08 13:00:00,46.62,46.62,46.61,46.62,5940.0,30.8412,30.8412,30.8346,30.8412,5940.0
2018-05-08 13:30:00,46.62,46.63,46.61,46.61,3722.0,30.8412,30.8478,30.8346,30.8346,3722.0
2018-05-08 14:00:00,46.61,46.62,46.6,46.61,24238.0,30.8346,30.8412,30.828,30.8346,24238.0
2018-05-08 14:30:00,46.61,46.65,46.6,46.64,59695.0,30.8346,30.861,30.828,30.8544,59695.0
2018-05-08 15:00:00,46.64,46.65,46.63,46.65,17725.0,30.8544,30.861,30.8478,30.861,17725.0
2018-05-08 15:30:00,46.65,46.66,46.61,46.61,56999.0,30.861,30.8677,30.8346,30.8346,56999.0
2018-05-09 09:30:00,46.6,46.65,46.6,46.64,47800.0,30.828,30.861,30.828,30.8544,47800.0
2018-05-09 10:00:00,46.62,46.64,46.62,46.64,8032.0,30.8412,30.8544,30.8412,30.8544,8032.0
2018-05-09 10:30:00,46.63,46.65,46.63,46.63,16744.0,30.8478,30.861,30.8478,30.8478,16744.0
2018-05-09 11:00:00,46.63,46.65,46.63,46.65,8747.0,30.8478,30.861,30.8478,30.861,8747.0
2018-05-09 11:30:00,46.64,46.65,46.62,46.63,4770.0,30.8544,30.861,30.8412,30.8478,4770.0
2018-05-09 12:00:00,46.63,46.67,46.63,46.66,10339.0,30.8478,30.8743,30.8478,30.8677,10339.0
2018-05-09 12:30:00,46.67,46.68,46.65,46.67,40486.0,30.8743,30.8809,30.861,30.8743,40486.0
2018-05-09 13:00:00,46.67,46.69,46.67,46.69,14442.0,30.8743,30.8875,30.8743,30.8875,14442.0
2018-05-09 13:30:00,46.69,46.72,46.68,46.71,57739.0,30.8875,30.9073,30.8809,30.9007,57739.0
2018-05-09 14:00:00,46.7,46.71,46.66,46.66,20616.0,30.8941,30.9007,30.8677,30.8677,20616.0
2018-05-09 14:30:00,46.66,46.69,46.66,46.67,30853.0,30.8677,30.8875,30.8677,30.8743,30853.0
2018-05-09 15:00:00,46.66,46.69,46.66,46.66,23710.0,30.8677,30.8875,30.8677,30.8677,23710.0
2018-05-09 15:30:00,46.66,46.67,46.65,46.66,23896.0,30.8677,30.8743,30.861,30.8677,23896.0
2018-05-10 09:30:00,46.7,46.74,46.69,46.73,21699.0,30.8941,30.9206,30.8875,30.914,21699.0
2018-05-10 10:00:00,46.73,46.74,46.72,46.73,10195.0,30.914,30.9206,30.9073,30.914,10195.0
2018-05-10 10:30:00,46.72,46.75,46.72,46.73,6300.0,30.9073,30.9272,30.9073,30.914,6300.0
2018-05-10 11:00:00,46.73,46.75,46.73,46.74,9012.0,30.914,30.9272,30.914,30.9206,9012.0
2018-05-10 11:30:00,46.75,46.76,46.74,46.75,16246.0,30.9272,30.9338,30.9206,30.9272,16246.0
2018-05-10 12:00:00,46.75,46.81,46.74,46.76,39465.0,30.9272,30.9669,30.9206,30.9338,39465.0
2018-05-10 12:30:00,46.76,46.76,46.75,46.76,65882.0,30.9338,30.9338,30.9272,30.9338,65882.0
2018-05-10 13:00:00,46.76,46.77,46.75,46.76,14395.0,30.9338,30.9404,30.9272,30.9338,14395.0
2018-05-10 13:30:00,46.76,46.76,46.75,46.76,9184.0,30.9338,30.9338,30.9272,30.9338,9184.0
2018-05-10 14:00:00,46.76,46.76,46.73,46.75,17079.0,30.9338,30.9338,30.914,30.9272,17079.0
2018-05-10 14:30:00,46.75,46.76,46.74,46.75,24808.0,30.9272,30.9338,30.9206,30.9272,24808.0
2018-05-10 15:00:00,46.76,46.78,46.74,46.75,148735.0,30.9338,30.947,30.9206,30.9272,148735.0
2018-05-10 15:30:00,46.75,46.85,46.74,46.83,623734.0,30.9272,30.9933,30.9206,30.9801,623734.0
2018-05-11 09:30:00,46.86,46.86,46.82,46.83,35264.0,31.0,31.0,30.9735,30.9801,35264.0
2018-05-11 10:00:00,46.84,46.86,46.83,46.86,54224.0,30.9867,31.0,30.9801,31.0,54224.0
2018-05-11 10:30:00,46.84,46.85,46.83,46.83,14783.0,30.9867,30.9933,30.9801,30.9801,14783.0
2018-05-11 11:00:00,46.84,46.85,46.83,46.84,4094.0,30.9867,30.9933,30.9801,30.9867,4094.0
2018-05-11 11:30:00,46.84,46.84,46.8,46.81,25044.0,30.9867,30.9867,30.9603,30.9669,25044.0
2018-05-11 12:00:00,46.81,46.81,46.78,46.78,30350.0,30.9669,30.9669,30.947,30.947,30350.0
2018-05-11 12:30:00,46.78,46.79,46.78,46.79,5163.0,30.947,30.9537,30.947,30.9537,5163.0
2018-05-11 13:00:00,46.79,46.8,46.78,46.79,24936.0,30.9537,30.9603,30.947,30.9537,24936.0
2018-05-11 13:30:00,46.79,46.8,46.77,46.79,27663.0,30.9537,30.9603,30.9404,30.9537,27663.0
2018-05-11 14:00:00,46.79,46.79,46.78,46.79,27797.0,30.9537,30.9537,30.947,30.9537,27797.0
2018-05-11 14:30:00,46.79,46.8,46.78,46.8,77521.0,30.9537,30.9603,30.947,30.9603,77521.0
2018-05-11 15:00:00,46.8,46.81,46.8,46.81,60815.0,30.9603,30.9669,30.9603,30.9669,60815.0
2018-05-11 15:30:00,46.81,46.81,46.79,46.8,43679.0,30.9669,30.9669,30.9537,30.9603,43679.0
2018-05-14 09:30:00,46.82,46.83,46.78,46.81,21594.0,30.9735,30.9801,30.947,30.9669,21594.0
2018-05-14 10:00:00,46.83,46.85,46.82,46.83,11025.0,30.9801,30.9933,30.9735,30.9801,11025.0
2018-05-14 10:30:00,46.83,46.83,46.82,46.82,18869.0,30.9801,30.9801,30.9735,30.9735,18869.0
2018-05-14 11:00:00,46.82,46.83,46.82,46.82,20602.0,30.9735,30.9801,30.9735,30.9735,20602.0
2018-05-14 11:30:00,46.82,46.83,46.82,46.83,3679.0,30.9735,30.9801,30.9735,30.9801,3679.0
2018-05-14 12:00:00,46.83,46.83,46.81,46.81,10784.0,30.9801,30.9801,30.9669,30.9669,10784.0
2018-05-14 12:30:00,46.82,46.82,46.8,46.81,6185.0,30.9735,30.9735,30.9603,30.9669,6185.0
2018-05-14 13:00:00,46.8,46.81,46.77,46.79,43687.0,30.9603,30.9669,30.9404,30.9537,43687.0
2018-05-14 13:30:00,46.78,46.79,46.78,46.78,16460.0,30.947,30.9537,30.947,30.947,16460.0
2018-05-14 14:00:00,46.78,46.86,46.78,46.84,2747212.0,30.947,31.0,30.947,30.9867,2747212.0
2018-05-14 14:30:00,46.84,46.86,46.83,46.84,123339.0,30.9867,31.0,30.9801,30.9867,123339.0
2018-05-14 15:00:00,46.86,46.86,46.85,46.86,7213.0,31.0,31.0,30.9933,31.0,7213.0
2018-05-14 15:30:00,46.86,46.87,46.85,46.85,23242.0,31.0,31.0066,30.9933,30.9933,23242.0
2018-05-15 09:30:00,46.78,46.8,46.72,46.74,85330.0,30.947,30.9603,30.9073,30.9206,85330.0
2018-05-15 10:00:00,46.75,46.76,46.74,46.75,9390.0,30.9272,30.9338,30.9206,30.9272,9390.0
2018-05-15 10:30:00,46.74,46.76,46.74,46.75,13293.0,30.9206,30.9338,30.9206,30.9272,13293.0
2018-05-15 11:00:00,46.75,46.76,46.73,46.74,24320.0,30.9272,30.9338,30.914,30.9206,24320.0
2018-05-15 11:30:00,46.74,46.77,46.74,46.74,3089.0,30.9206,30.9404,30.9206,30.9206,3089.0
2018-05-15 12:00:00,46.72,46.74,46.71,46.72,7407.0,30.9073,30.9206,30.9007,30.9073,7407.0
2018-05-15 12:30:00,46.72,46.76,46.72,46.72,84145.0,30.9073,30.9338,30.9073,30.9073,84145.0
2018-05-15 13:00:00,46.72,46.74,46.71,46.73,24026.0,30.9073,30.9206,30.9007,30.914,24026.0
2018-05-15 13:30:00,46.73,46.74,46.72,46.73,16305.0,30.914,30.9206,30.9073,30.914,16305.0
2018-05-15 14:00:00,46.72,46.73,46.71,46.72,83412.0,30.9073,30.914,30.9007,30.9073,83412.0
2018-05-15 14:30:00,46.73,46.75,46.71,46.73,12951.0,30.914,30.9272,30.9007,30.914,12951.0
2018-05-15 15:00:00,46.71,46.73,46.69,46.69,59619.0,30.9007,30.914,30.8875,30.8875,59619.0
2018-05-15 15:30:00,46.7,46.72,46.67,46.72,41911.0,30.8941,30.9073,30.8743,30.9073,41911.0
2018-05-16 09:30:00,46.69,46.75,46.69,46.71,14275.0,30.8875,30.9272,30.8875,30.9007,14275.0
2018-05-16 10:00:00,46.72,46.74,46.7,46.72,22233.0,30.9073,30.9206,30.8941,30.9073,22233.0
2018-05-16 10:30:00,46.72,46.75,46.71,46.71,21132.0,30.9073,30.9272,30.9007,30.9007,21132.0
2018-05-16 11:00:00,46.71,46.73,46.7,46.7,37137.0,30.9007,30.914,30.8941,30.8941,37137.0
2018-05-16 11:30:00,46.71,46.71,46.7,46.71,68320.0,30.9007,30.9007,30.8941,30.9007,68320.0
2018-05-16 12:00:00,46.7,46.72,46.7,46.71,39324.0,30.8941,30.9073,30.8941,30.9007,39324.0
2018-05-16 12:30:00,46.71,46.75,46.71,46.75,49017.0,30.9007,30.9272,30.9007,30.9272,49017.0
2018-05-16 13:00:00,46.74,46.75,46.74,46.75,30958.0,30.9206,30.9272,30.9206,30.9272,30958.0
2018-05-16 13:30:00,46.74,46.76,46.74,46.76,24432.0,30.9206,30.9338,30.9206,30.9338,24432.0
2018-05-16 14:00:00,46.75,46.77,46.75,46.76,37006.0,30.9272,30.9404,30.9272,30.9338,37006.0
2018-05-16 14:30:00,46.76,46.77,46.76,46.76,36621.0,30.9338,30.9404,30.9338,30.9338,36621.0
2018-05-16 15:00:00,46.77,46.77,46.67,46.68,432609.0,30.9404,30.9404,30.8743,30.8809,432609.0
2018-05-16 15:30:00,46.68,46.71,46.66,46.71,379818.0,30.8809,30.9007,30.8677,30.9007,379818.0
2018-05-17 09:30:00,46.68,46.71,46.66,46.7,65646.0,30.8809,30.9007,30.8677,30.8941,65646.0
2018-05-17 10:00:00,46.7,46.73,46.7,46.72,5606.0,30.8941,30.914,30.8941,30.9073,5606.0
2018-05-17 10:30:00,46.72,46.74,46.71,46.74,2777.0,30.9073,30.9206,30.9007,30.9206,2777.0
2018-05-17 11:00:00,46.73,46.76,46.73,46.74,12749.0,30.914,30.9338,30.914,30.9206,12749.0
2018-05-17 11:30:00,46.74,46.75,46.71,46.72,19486.0,30.9206,30.9272,30.9007,30.9073,19486.0
2018-05-17 12:00:00,46.71,46.73,46.71,46.73,13991.0,30.9007,30.914,30.9007,30.914,13991.0
2018-05-17 12:30:00,46.73,46.73,46.71,46.72,13654.0,30.914,30.914,30.9007,30.9073,13654.0
2018-05-17 13:00:00,46.73,46.74,46.72,46.72,18572.0,30.914,30.9206,30.9073,30.9073,18572.0
2018-05-17 13:30:00,46.72,46.73,46.72,46.72,16986.0,30.9073,30.914,30.9073,30.9073,16986.0
2018-05-17 14:00:00,46.71,46.73,46.7,46.73,15299.0,30.9007,30.914,30.8941,30.914,15299.0
2018-05-17 14:30:00,46.74,46.76,46.72,46.76,52367.0,30.9206,30.9338,30.9073,30.9338,52367.0
2018-05-17 15:00:00,46.76,46.76,46.73,46.73,67622.0,30.9338,30.9338,30.914,30.914,67622.0
2018-05-17 15:30:00,46.74,46.76,46.73,46.73,79778.0,30.9206,30.9338,30.914,30.914,79778.0
2018-05-18 09:30:00,46.74,46.74,46.66,46.72,14214.0,30.9206,30.9206,30.8677,30.9073,14214.0
2018-05-18 10:00:00,46.72,46.73,46.7,46.73,42207.0,30.9073,30.914,30.8941,30.914,42207.0
2018-05-18 10:30:00,46.72,46.73,46.71,46.72,2564.0,30.9073,30.914,30.9007,30.9073,2564.0
2018-05-18 11:00:00,46.73,46.75,46.72,46.75,54911.0,30.914,30.9272,30.9073,30.9272,54911.0
2018-05-18 11:30:00,46.75,46.75,46.74,46.75,9000.0,30.9272,30.9272,30.9206,30.9272,9000.0
2018-05-18 12:00:00,46.74,46.75,46.74,46.74,4060.0,30.9206,30.9272,30.9206,30.9206,4060.0
2018-05-18 12:30:00,46.75,46.75,46.72,46.73,6402.0,30.9272,30.9272,30.9073,30.914,6402.0
2018-05-18 13:00:00,46.72,46.76,46.72,46.75,14975.0,30.9073,30.9338,30.9073,30.9272,14975.0
2018-05-18 13:30:00,46.75,46.75,46.73,46.73,6174.0,30.9272,30.9272,30.914,30.914,6174.0
2018-05-18 14:00:00,46.73,46.75,46.73,46.75,5048.0,30.914,30.9272,30.914,30.9272,5048.0
2018-05-18 14:30:00,46.75,46.75,46.74,46.74,33449.0,30.9272,30.9272,30.9206,30.9206,33449.0
2018-05-18 15:00:00,46.76,46.76,46.73,46.74,20655.0,30.9338,30.9338,30.914,30.9206,20655.0
2018-05-18 15:30:00,46.74,46.74,46.72,46.73,32310.0,30.9206,30.9206,30.9073,30.914,32310.0
2018-05-21 09:30:00,46.74,46.83,46.74,46.8,31233.0,30.9206,30.9801,30.9206,30.9603,31233.0
2018-05-21 10:00:00,46.8,46.81,46.79,46.8,20927.0,30.9603,30.9669,30.9537,30.9603,20927.0
2018-05-21 10:30:00,46.8,46.82,46.8,46.82,5357.0,30.9603,30.9735,30.9603,30.9735,5357.0
2018-05-21 11:00:00,46.83,46.83,46.79,46.8,24017.0,30.9801,30.9801,30.9537,30.9603,24017.0
2018-05-21 11:30:00,46.81,46.81,46.78,46.78,43847.0,30.9669,30.9669,30.947,30.947,43847.0
2018-05-21 12:00:00,46.78,46.8,46.78,46.79,68417.0,30.947,30.9603,30.947,30.9537,68417.0
2018-05-21 12:30:00,46.79,46.79,46.78,46.78,6064.0,30.9537,30.9537,30.947,30.947,6064.0
2018-05-21 13:00:00,46.78,46.79,46.77,46.78,13289.0,30.947,30.9537,30.9404,30.947,13289.0
2018-05-21 13:30:00,46.78,46.78,46.77,46.78,23080.0,30.947,30.947,30.9404,30.947,23080.0
2018-05-21 14:00:00,46.78,46.78,46.76,46.77,29186.0,30.947,30.947,30.9338,30.9404,29186.0
2018-05-21 14:30:00,46.77,46.77,46.76,46.77,67294.0,30.9404,30.9404,30.9338,30.9404,67294.0
2018-05-21 15:00:00,46.77,46.77,46.76,46.76,25028.0,30.9404,30.9404,30.9338,30.9338,25028.0
2018-05-21 15:30:00,46.76,46.79,46.76,46.76,49723.0,30.9338,30.9537,30.9338,30.9338,49723.0
2018-05-22 09:30:00,46.84,46.86,46.8,46.8,20260.0,30.9867,31.0,30.9603,30.9603,20260.0
2018-05-22 10:00:00,46.8,46.82,46.8,46.8,15577.0,30.9603,30.9735,30.9603,30.9603,15577.0
2018-05-22 10:30:00,46.8,46.83,46.8,46.81,20649.0,30.9603,30.9801,30.9603,30.9669,20649.0
2018-05-22 11:00:00,46.82,46.82,46.8,46.81,12383.0,30.9735,30.9735,30.9603,30.9669,12383.0
2018-05-22 11:30:00,46.82,46.82,46.8,46.8,10054.0,30.9735,30.9735,30.9603,30.9603,10054.0
2018-05-22 12:00:00,46.8,46.81,46.79,46.8,17283.0,30.9603,30.9669,30.9537,30.9603,17283.0
2018-05-22 12:30:00,46.8,46.81,46.79,46.81,38374.0,30.9603,30.9669,30.9537,30.9669,38374.0
2018-05-22 13:00:00,46.8,46.81,46.79,46.8,82852.0,30.9603,30.9669,30.9537,30.9603,82852.0
2018-05-22 13:30:00,46.8,46.8,46.79,46.8,27754.0,30.9603,30.9603,30.9537,30.9603,27754.0
2018-05-22 14:00:00,46.8,46.8,46.79,46.79,27503.0,30.9603,30.9603,30.9537,30.9537,27503.0
2018-05-22 14:30:00,46.8,46.8,46.78,46.78,26871.0,30.9603,30.9603,30.947,30.947,26871.0
2018-05-22 15:00:00,46.78,46.79,46.77,46.77,22003.0,30.947,30.9537,30.9404,30.9404,22003.0
2018-05-22 15:30:00,46.77,46.8,46.75,46.8,28264.0,30.9404,30.9603,30.9272,30.9603,28264.0
2018-05-23 09:30:00,46.76,46.79,46.75,46.77,35062.0,30.9338,30.9537,30.9272,30.9404,35062.0
2018-05-23 10:00:00,46.78,46.8,46.77,46.79,9320.0,30.947,30.9603,30.9404,30.9537,9320.0
2018-05-23 10:30:00,46.79,46.79,46.76,46.78,15578.0,30.9537,30.9537,30.9338,30.947,15578.0
2018-05-23 11:00:00,46.78,46.8,46.78,46.79,14712.0,30.947,30.9603,30.947,30.9537,14712.0
2018-05-23 11:30:00,46.79,46.8,46.78,46.78,48709.0,30.9537,30.9603,30.947,30.947,48709.0
2018-05-23 12:00:00,46.79,46.79,46.75,46.75,28310.0,30.9537,30.9537,30.9272,30.9272,28310.0
2018-05-23 12:30:00,46.75,46.77,46.75,46.77,15864.0,30.9272,30.9404,30.9272,30.9404,15864.0
2018-05-23 13:00:00,46.77,46.77,46.76,46.77,17422.0,30.9404,30.9404,30.9338,30.9404,17422.0
2018-05-23 13:30:00,46.77,46.77,46.76,46.77,11812.0,30.9404,30.9404,30.9338,30.9404,11812.0
2018-05-23 14:00:00,46.77,46.81,46.76,46.81,27192.0,30.9404,30.9669,30.9338,30.9669,27192.0
2018-05-23 14:30:00,46.81,46.82,46.79,46.8,16790.0,30.9669,30.9735,30.9537,30.9603,16790.0
2018-05-23 15:00:00,46.81,46.82,46.8,46.82,21518.0,30.9669,30.9735,30.9603,30.9735,21518.0
2018-05-23 15:30:00,46.81,46.82,46.8,46.81,54901.0,30.9669,30.9735,30.9603,30.9669,54901.0
2018-05-24 09:30:00,46.8,46.81,46.75,46.78,49861.0,30.9603,30.9669,30.9272,30.947,49861.0
2018-05-24 10:00:00,46.76,46.79,46.76,46.76,23000.0,30.9338,30.9537,30.9338,30.9338,23000.0
2018-05-24 10:30:00,46.77,46.79,46.76,46.76,13627.0,30.9404,30.9537,30.9338,30.9338,13627.0
2018-05-24 11:00:00,46.76,46.79,46.76,46.79,9448.0,30.9338,30.9537,30.9338,30.9537,9448.0
2018-05-24 11:30:00,46.79,46.81,46.78,46.8,18579.0,30.9537,30.9669,30.947,30.9603,18579.0
2018-05-24 12:00:00,46.8,46.81,46.8,46.8,13168.0,30.9603,30.9669,30.9603,30.9603,13168.0
2018-05-24 12:30:00,46.8,46.81,46.8,46.8,15069.0,30.9603,30.9669,30.9603,30.9603,15069.0
2018-05-24 13:00:00,46.8,46.82,46.8,46.81,21540.0,30.9603,30.9735,30.9603,30.9669,21540.0
2018-05-24 13:30:00,46.81,46.82,46.8,46.8,15820.0,30.9669,30.9735,30.9603,30.9603,15820.0
2018-05-24 14:00:00,46.8,46.81,46.8,46.8,12611.0,30.9603,30.9669,30.9603,30.9603,12611.0
2018-05-24 14:30:00,46.8,46.81,46.79,46.79,64169.0,30.9603,30.9669,30.9537,30.9537,64169.0
2018-05-24 15:00:00,46.79,46.8,46.79,46.8,43879.0,30.9537,30.9603,30.9537,30.9603,43879.0
2018-05-24 15:30:00,46.79,46.81,46.79,46.81,66552.0,30.9537,30.9669,30.9537,30.9669,66552.0
2018-05-25 09:30:00,46.76,46.78,46.72,46.77,52732.0,30.9338,30.947,30.9073,30.9404,52732.0
2018-05-25 10:00:00,46.77,46.79,46.76,46.78,30145.0,30.9404,30.9537,30.9338,30.947,30145.0
2018-05-25 10:30:00,46.79,46.8,46.77,46.78,29685.0,30.9537,30.9603,30.9404,30.947,29685.0
2018-05-25 11:00:00,46.78,46.78,46.76,46.76,13732.0,30.947,30.947,30.9338,30.9338,13732.0
2018-05-25 11:30:00,46.76,46.81,46.76,46.77,94107.0,30.9338,30.9669,30.9338,30.9404,94107.0
2018-05-25 12:00:00,46.77,46.78,46.75,46.76,18599.0,30.9404,30.947,30.9272,30.9338,18599.0
2018-05-25 12:30:00,46.76,46.77,46.75,46.75,42542.0,30.9338,30.9404,30.9272,30.9272,42542.0
2018-05-25 13:00:00,46.75,46.76,46.73,46.73,71483.0,30.9272,30.9338,30.914,30.914,71483.0
2018-05-25 13:30:00,46.73,46.75,46.72,46.73,63513.0,30.914,30.9272,30.9073,30.914,63513.0
2018-05-25 14:00:00,46.73,46.75,46.73,46.74,25254.0,30.914,30.9272,30.914,30.9206,25254.0
2018-05-25 14:30:00,46.73,46.74,46.71,46.72,49657.0,30.914,30.9206,30.9007,30.9073,49657.0
2018-05-25 15:00:00,46.72,46.72,46.71,46.72,30677.0,30.9073,30.9073,30.9007,30.9073,30677.0
2018-05-25 15:30:00,46.72,46.75,46.72,46.73,60523.0,30.9073,30.9272,30.9073,30.914,60523.0
2018-05-29 09:30:00,46.67,46.72,46.61,46.64,121474.0,30.8743,30.9073,30.8346,30.8544,121474.0
2018-05-29 10:00:00,46.64,46.65,46.61,46.65,62589.0,30.8544,30.861,30.8346,30.861,62589.0
2018-05-29 10:30:00,46.65,46.65,46.64,46.64,33051.0,30.861,30.861,30.8544,30.8544,33051.0
2018-05-29 11:00:00,46.63,46.63,46.6,46.62,88526.0,30.8478,30.8478,30.828,30.8412,88526.0
2018-05-29 11:30:00,46.62,46.62,46.6,46.6,18579.0,30.8412,30.8412,30.828,30.828,18579.0
2018-05-29 12:00:00,46.61,46.61,46.57,46.59,47001.0,30.8346,30.8346,30.8081,30.8213,47001.0
2018-05-29 12:30:00,46.59,46.63,46.57,46.61,2636966.0,30.8213,30.8478,30.8081,30.8346,2636966.0
2018-05-29 13:00:00,46.62,46.62,46.45,46.62,5153388.0,30.8412,30.8412,30.7287,30.8412,5153388.0
2018-05-29 13:30:00,46.61,46.63,46.6,46.63,63818.0,30.8346,30.8478,30.828,30.8478,63818.0
2018-05-29 14:00:00,46.62,46.62,46.58,46.59,163453.0,30.8412,30.8412,30.8147,30.8213,163453.0
2018-05-29 14:30:00,46.59,46.64,46.58,46.58,389141.0,30.8213,30.8544,30.8147,30.8147,389141.0
2018-05-29 15:00:00,46.59,46.63,46.58,46.61,232090.0,30.8213,30.8478,30.8147,30.8346,232090.0
2018-05-29 15:30:00,46.61,46.61,46.55,46.57,569740.0,30.8346,30.8346,30.7949,30.8081,569740.0
2018-05-30 09:30:00,46.57,46.68,46.57,46.66,29959.0,30.8081,30.8809,30.8081,30.8677,29959.0
2018-05-30 10:00:00,46.67,46.68,46.66,46.68,9132.0,30.8743,30.8809,30.8677,30.8809,9132.0
2018-05-30 10:30:00,46.68,46.7,46.65,46.69,56028.0,30.8809,30.8941,30.861,30.8875,56028.0
2018-05-30 11:00:00,46.7,46.7,46.67,46.67,13649.0,30.8941,30.8941,30.8743,30.8743,13649.0
2018-05-30 11:30:00,46.68,46.7,46.67,46.69,12889.0,30.8809,30.8941,30.8743,30.8875,12889.0
2018-05-30 12:00:00,46.7,46.7,46.66,46.69,47352.0,30.8941,30.8941,30.8677,30.8875,47352.0
2018-05-30 12:30:00,46.69,46.69,46.65,46.68,40895.0,30.8875,30.8875,30.861,30.8809,40895.0
2018-05-30 13:00:00,46.68,46.7,46.67,46.7,18888.0,30.8809,30.8941,30.8743,30.8941,18888.0
2018-05-30 13:30:00,46.7,46.7,46.69,46.7,23259.0,30.8941,30.8941,30.8875,30.8941,23259.0
2018-05-30 14:00:00,46.7,46.71,46.69,46.7,22274.0,30.8941,30.9007,30.8875,30.8941,22274.0
2018-05-30 14:30:00,46.7,46.71,46.69,46.71,17674.0,30.8941,30.9007,30.8875,30.9007,17674.0
2018-05-30 15:00:00,46.7,46.72,46.7,46.7,58484.0,30.8941,30.9073,30.8941,30.8941,58484.0
2018-05-30 15:30:00,46.7,46.71,46.67,46.7,112916.0,30.8941,30.9007,30.8743,30.8941,112916.0
2018-05-31 09:30:00,46.67,46.69,46.66,46.67,136133.0,30.8743,30.8875,30.8677,30.8743,136133.0
2018-05-31 10:00:00,46.66,46.68,46.64,46.66,115774.0,30.8677,30.8809,30.8544,30.8677,115774.0
2018-05-31 10:30:00,46.66,46.66,46.62,46.63,109548.0,30.8677,30.8677,30.8412,30.8478,109548.0
2018-05-31 11:00:00,46.63,46.64,46.62,46.64,224640.0,30.8478,30.8544,30.8412,30.8544,224640.0
2018-05-31 11:30:00,46.65,46.68,46.55,46.65,5102714.0,30.861,30.8809,30.7949,30.861,5102714.0
2018-05-31 12:00:00,46.65,46.66,46.63,46.66,60974.0,30.861,30.8677,30.8478,30.8677,60974.0
2018-05-31 12:30:00,46.66,46.7,46.64,46.69,83716.0,30.8677,30.8941,30.8544,30.8875,83716.0
2018-05-31 13:00:00,46.69,46.69,46.67,46.67,35035.0,30.8875,30.8875,30.8743,30.8743,35035.0
2018-05-31 13:30:00,46.68,46.69,46.66,46.69,136386.0,30.8809,30.8875,30.8677,30.8875,136386.0
2018-05-31 14:00:00,46.68,46.69,46.67,46.68,63614.0,30.8809,30.8875,30.8743,30.8809,63614.0
2018-05-31 14:30:00,46.68,46.69,46.68,46.69,24929.0,30.8809,30.8875,30.8809,30.8875,24929.0
2018-05-31 15:00:00,46.69,46.7,46.68,46.7,64108.0,30.8875,30.8941,30.8809,30.8941,64108.0
2018-05-31 15:30:00,46.71,46.71,46.67,46.68,520909.0,30.9007,30.9007,30.8743,30.8809,520909.0
2018-06-01 09:30:00,46.54,46.54,46.51,46.53,34589.0,30.9292,30.9292,30.9093,30.9226,34589.0
2018-06-01 10:00:00,46.54,46.55,46.53,46.54,32631.0,30.9292,30.9359,30.9226,30.9292,32631.0
2018-06-01 10:30:00,46.55,46.56,46.53,46.55,53972.0,30.9359,30.9425,30.9226,30.9359,53972.0
2018-06-01 11:00:00,46.55,46.55,46.54,46.54,16328.0,30.9359,30.9359,30.9292,30.9292,16328.0
2018-06-01 11:30:00,46.54,46.55,46.54,46.55,7577.0,30.9292,30.9359,30.9292,30.9359,7577.0
2018-06-01 12:00:00,46.54,46.56,46.54,46.55,15504.0,30.9292,30.9425,30.9292,30.9359,15504.0
2018-06-01 12:30:00,46.55,46.56,46.54,46.55,24748.0,30.9359,30.9425,30.9292,30.9359,24748.0
2018-06-01 13:00:00,46.56,46.57,46.55,46.57,18207.0,30.9425,30.9492,30.9359,30.9492,18207.0
2018-06-01 13:30:00,46.56,46.57,46.54,46.55,9452.0,30.9425,30.9492,30.9292,30.9359,9452.0
2018-06-01 14:00:00,46.55,46.55,46.53,46.54,16371.0,30.9359,30.9359,30.9226,30.9292,16371.0
2018-06-01 14:30:00,46.54,46.54,46.51,46.54,40644.0,30.9292,30.9292,30.9093,30.9292,40644.0
2018-06-01 15:00:00,46.54,46.54,46.51,46.52,413780.0,30.9292,30.9292,30.9093,30.9159,413780.0
2018-06-01 15:30:00,46.52,46.52,46.5,46.51,162266.0,30.9159,30.9159,30.9026,30.9093,162266.0
2018-06-04 09:30:00,46.52,46.57,46.52,46.55,259188.0,30.9159,30.9492,30.9159,30.9359,259188.0
2018-06-04 10:00:00,46.55,46.55,46.53,46.54,104416.0,30.9359,30.9359,30.9226,30.9292,104416.0
2018-06-04 10:30:00,46.53,46.54,46.53,46.54,24519.0,30.9226,30.9292,30.9226,30.9292,24519.0
2018-06-04 11:00:00,46.54,46.54,46.52,46.53,5125817.0,30.9292,30.9292,30.9159,30.9226,5125817.0
2018-06-04 11:30:00,46.53,46.54,46.52,46.54,25244.0,30.9226,30.9292,30.9159,30.9292,25244.0
2018-06-04 12:00:00,46.54,46.55,46.53,46.54,31986.0,30.9292,30.9359,30.9226,30.9292,31986.0
2018-06-04 12:30:00,46.55,46.57,46.54,46.56,34886.0,30.9359,30.9492,30.9292,30.9425,34886.0
2018-06-04 13:00:00,46.56,46.56,46.52,46.56,124746.0,30.9425,30.9425,30.9159,30.9425,124746.0
2018-06-04 13:30:00,46.56,46.56,46.55,46.56,14196.0,30.9425,30.9425,30.9359,30.9425,14196.0
2018-06-04 14:00:00,46.55,46.56,46.55,46.56,18339.0,30.9359,30.9425,30.9359,30.9425,18339.0
2018-06-04 14:30:00,46.56,46.56,46.54,46.55,105310.0,30.9425,30.9425,30.9292,30.9359,105310.0
2018-06-04 15:00:00,46.54,46.57,46.54,46.57,328009.0,30.9292,30.9492,30.9292,30.9492,328009.0
2018-06-04 15:30:00,46.57,46.59,46.56,46.58,336011.0,30.9492,30.9625,30.9425,30.9558,336011.0
2018-06-05 09:30:00,46.58,46.6,46.57,46.59,34652.0,30.9558,30.9691,30.9492,30.9625,34652.0
2018-06-05 10:00:00,46.59,46.61,46.59,46.6,70331.0,30.9625,30.9757,30.9625,30.9691,70331.0
2018-06-05 10:30:00,46.61,46.61,46.59,46.59,41089.0,30.9757,30.9757,30.9625,30.9625,41089.0
2018-06-05 11:00:00,46.59,46.6,46.59,46.59,45277.0,30.9625,30.9691,30.9625,30.9625,45277.0
2018-06-05 11:30:00,46.59,46.6,46.59,46.59,8875.0,30.9625,30.9691,30.9625,30.9625,8875.0
2018-06-05 12:00:00,46.59,46.6,46.59,46.59,11586.0,30.9625,30.9691,30.9625,30.9625,11586.0
2018-06-05 12:30:00,46.6,46.61,46.59,46.6,18507.0,30.9691,30.9757,30.9625,30.9691,18507.0
2018-06-05 13:00:00,46.61,46.63,46.6,46.63,33622.0,30.9757,30.989,30.9691,30.989,33622.0
2018-06-05 13:30:00,46.62,46.63,46.6,46.61,117971.0,30.9824,30.989,30.9691,30.9757,117971.0
2018-06-05 14:00:00,46.61,46.61,46.6,46.61,39680.0,30.9757,30.9757,30.9691,30.9757,39680.0
2018-06-05 14:30:00,46.61,46.61,46.6,46.6,44312.0,30.9757,30.9757,30.9691,30.9691,44312.0
2018-06-05 15:00:00,46.61,46.61,46.59,46.61,37155.0,30.9757,30.9757,30.9625,30.9757,37155.0
2018-06-05 15:30:00,46.61,46.64,46.6,46.64,90015.0,30.9757,30.9957,30.9691,30.9957,90015.0
2018-06-06 09:30:00,46.58,46.61,46.56,46.57,141896.0,30.9558,30.9757,30.9425,30.9492,141896.0
2018-06-06 10:00:00,46.57,46.57,46.55,46.57,37173.0,30.9492,30.9492,30.9359,30.9492,37173.0
2018-06-06 10:30:00,46.57,46.57,46.55,46.55,44742.0,30.9492,30.9492,30.9359,30.9359,44742.0
2018-06-06 11:00:00,46.56,46.64,46.55,46.64,48441.0,30.9425,30.9957,30.9359,30.9957,48441.0
2018-06-06 11:30:00,46.64,46.66,46.55,46.61,10502834.0,30.9957,31.009,30.9359,30.9757,10502834.0
2018-06-06 12:00:00,46.61,46.62,46.6,46.61,98191.0,30.9757,30.9824,30.9691,30.9757,98191.0
2018-06-06 12:30:00,46.62,46.64,46.56,46.64,121731.0,30.9824,30.9957,30.9425,30.9957,121731.0
2018-06-06 13:00:00,46.64,46.64,46.62,46.63,12026.0,30.9957,30.9957,30.9824,30.989,12026.0
2018-06-06 13:30:00,46.63,46.64,46.62,46.64,125647.0,30.989,30.9957,30.9824,30.9957,125647.0
2018-06-06 14:00:00,46.64,46.67,46.63,46.66,33334.0,30.9957,31.0156,30.989,31.009,33334.0
2018-06-06 14:30:00,46.66,46.7,46.65,46.69,95763.0,31.009,31.0356,31.0023,31.0289,95763.0
2018-06-06 15:00:00,46.7,46.7,46.68,46.69,53123.0,31.0356,31.0356,31.0223,31.0289,53123.0
2018-06-06 15:30:00,46.69,46.7,46.68,46.69,64657.0,31.0289,31.0356,31.0223,31.0289,64657.0
2018-06-07 09:30:00,46.72,46.75,46.69,46.72,28528.0,31.0489,31.0688,31.0289,31.0489,28528.0
2018-06-07 10:00:00,46.71,46.72,46.69,46.71,14778.0,31.0422,31.0489,31.0289,31.0422,14778.0
2018-06-07 10:30:00,46.73,46.74,46.71,46.72,15581.0,31.0555,31.0621,31.0422,31.0489,15581.0
2018-06-07 11:00:00,46.72,46.75,46.72,46.73,112140.0,31.0489,31.0688,31.0489,31.0555,112140.0
2018-06-07 11:30:00,46.74,46.75,46.73,46.75,19813.0,31.0621,31.0688,31.0555,31.0688,19813.0
2018-06-07 12:00:00,46.75,46.76,46.74,46.76,44716.0,31.0688,31.0754,31.0621,31.0754,44716.0
2018-06-07 12:30:00,46.75,46.76,46.74,46.74,4599.0,31.0688,31.0754,31.0621,31.0621,4599.0
2018-06-07 13:00:00,46.75,46.75,46.69,46.7,18053.0,31.0688,31.0688,31.0289,31.0356,18053.0
2018-06-07 13:30:00,46.7,46.7,46.68,46.7,26705.0,31.0356,31.0356,31.0223,31.0356,26705.0
2018-06-07 14:00:00,46.7,46.71,46.69,46.71,17370.0,31.0356,31.0422,31.0289,31.0422,17370.0
2018-06-07 14:30:00,46.71,46.73,46.7,46.73,4203.0,31.0422,31.0555,31.0356,31.0555,4203.0
2018-06-07 15:00:00,46.73,46.74,46.71,46.74,12973.0,31.0555,31.0621,31.0422,31.0621,12973.0
2018-06-07 15:30:00,46.74,46.74,46.72,46.73,14080.0,31.0621,31.0621,31.0489,31.0555,14080.0
2018-06-08 09:30:00,46.72,46.75,46.7,46.7,25039.0,31.0489,31.0688,31.0356,31.0356,25039.0
2018-06-08 10:00:00,46.72,46.74,46.71,46.74,11941.0,31.0489,31.0621,31.0422,31.0621,11941.0
2018-06-08 10:30:00,46.73,46.73,46.72,46.73,8813.0,31.0555,31.0555,31.0489,31.0555,8813.0
2018-06-08 11:00:00,46.73,46.74,46.72,46.73,20404.0,31.0555,31.0621,31.0489,31.0555,20404.0
2018-06-08 11:30:00,46.74,46.74,46.73,46.74,10963.0,31.0621,31.0621,31.0555,31.0621,10963.0
2018-06-08 12:00:00,46.74,46.75,46.73,46.75,13459.0,31.0621,31.0688,31.0555,31.0688,13459.0
2018-06-08 12:30:00,46.75,46.77,46.74,46.77,31490.0,31.0688,31.0821,31.0621,31.0821,31490.0
2018-06-08 13:00:00,46.77,46.77,46.76,46.76,42707.0,31.0821,31.0821,31.0754,31.0754,42707.0
2018-06-08 13:30:00,46.77,46.78,46.75,46.77,17789.0,31.0821,31.0887,31.0688,31.0821,17789.0
2018-06-08 14:00:00,46.77,46.78,46.76,46.77,16375.0,31.0821,31.0887,31.0754,31.0821,16375.0
2018-06-08 14:30:00,46.77,46.78,46.76,46.76,12346.0,31.0821,31.0887,31.0754,31.0754,12346.0
2018-06-08 15:00:00,46.77,46.78,46.76,46.77,15364.0,31.0821,31.0887,31.0754,31.0821,15364.0
2018-06-08 15:30:00,46.77,46.78,46.76,46.77,27753.0,31.0821,31.0887,31.0754,31.0821,27753.0
2018-06-11 09:30:00,46.75,46.81,46.75,46.8,33648.0,31.0688,31.1087,31.0688,31.102,33648.0
2018-06-11 10:00:00,46.8,46.81,46.79,46.81,7108.0,31.102,31.1087,31.0954,31.1087,7108.0
2018-06-11 10:30:00,46.81,46.81,46.8,46.81,4947.0,31.1087,31.1087,31.102,31.1087,4947.0
2018-06-11 11:00:00,46.81,46.82,46.79,46.81,17572.0,31.1087,31.1153,31.0954,31.1087,17572.0
2018-06-11 11:30:00,46.82,46.83,46.81,46.83,7219.0,31.1153,31.122,31.1087,31.122,7219.0
2018-06-11 12:00:00,46.83,46.84,46.82,46.83,16619.0,31.122,31.1286,31.1153,31.122,16619.0
2018-06-11 12:30:00,46.83,46.83,46.82,46.83,3623.0,31.122,31.122,31.1153,31.122,3623.0
2018-06-11 13:00:00,46.82,46.84,46.81,46.82,24268.0,31.1153,31.1286,31.1087,31.1153,24268.0
2018-06-11 13:30:00,46.82,46.83,46.81,46.82,5110.0,31.1153,31.122,31.1087,31.1153,5110.0
2018-06-11 14:00:00,46.81,46.82,46.8,46.81,15740.0,31.1087,31.1153,31.102,31.1087,15740.0
2018-06-11 14:30:00,46.81,46.81,46.8,46.81,12020.0,31.1087,31.1087,31.102,31.1087,12020.0
2018-06-11 15:00:00,46.82,46.83,46.81,46.83,295842.0,31.1153,31.122,31.1087,31.122,295842.0
2018-06-11 15:30:00,46.82,46.83,46.81,46.82,89258.0,31.1153,31.122,31.1087,31.1153,89258.0
2018-06-12 09:30:00,46.81,46.85,46.81,46.83,33884.0,31.1087,31.1352,31.1087,31.122,33884.0
2018-06-12 10:00:00,46.84,46.84,46.83,46.84,9079.0,31.1286,31.1286,31.122,31.1286,9079.0
2018-06-12 10:30:00,46.83,46.85,46.82,46.84,11595.0,31.122,31.1352,31.1153,31.1286,11595.0
2018-06-12 11:00:00,46.84,46.86,46.84,46.85,68596.0,31.1286,31.1419,31.1286,31.1352,68596.0
2018-06-12 11:30:00,46.86,46.87,46.84,46.87,36210.0,31.1419,31.1485,31.1286,31.1485,36210.0
2018-06-12 12:00:00,46.87,46.88,46.86,46.87,12326.0,31.1485,31.1552,31.1419,31.1485,12326.0
2018-06-12 12:30:00,46.88,46.88,46.87,46.87,25573.0,31.1552,31.1552,31.1485,31.1485,25573.0
2018-06-12 13:00:00,46.88,46.88,46.86,46.87,22173.0,31.1552,31.1552,31.1419,31.1485,22173.0
2018-06-12 13:30:00,46.87,46.87,46.86,46.87,29954.0,31.1485,31.1485,31.1419,31.1485,29954.0
2018-06-12 14:00:00,46.87,46.87,46.84,46.86,58501.0,31.1485,31.1485,31.1286,31.1419,58501.0
2018-06-12 14:30:00,46.86,46.86,46.85,46.86,40109.0,31.1419,31.1419,31.1352,31.1419,40109.0
2018-06-12 15:00:00,46.86,46.86,46.85,46.86,39943.0,31.1419,31.1419,31.1352,31.1419,39943.0
2018-06-12 15:30:00,46.86,46.87,46.85,46.86,48231.0,31.1419,31.1485,31.1352,31.1419,48231.0
2018-06-13 09:30:00,46.89,46.89,46.86,46.89,31963.0,31.1618,31.1618,31.1419,31.1618,31963.0
2018-06-13 10:00:00,46.88,46.88,46.87,46.88,12907.0,31.1552,31.1552,31.1485,31.1552,12907.0
2018-06-13 10:30:00,46.88,46.89,46.87,46.88,13464.0,31.1552,31.1618,31.1485,31.1552,13464.0
2018-06-13 11:00:00,46.88,46.89,46.87,46.89,30133.0,31.1552,31.1618,31.1485,31.1618,30133.0
2018-06-13 11:30:00,46.89,46.9,46.88,46.9,27611.0,31.1618,31.1685,31.1552,31.1685,27611.0
2018-06-13 12:00:00,46.9,46.9,46.89,46.9,34277.0,31.1685,31.1685,31.1618,31.1685,34277.0
2018-06-13 12:30:00,46.9,46.9,46.88,46.9,22256.0,31.1685,31.1685,31.1552,31.1685,22256.0
2018-06-13 13:00:00,46.89,46.9,46.88,46.9,43710.0,31.1618,31.1685,31.1552,31.1685,43710.0
2018-06-13 13:30:00,46.9,46.9,46.89,46.89,10803.0,31.1685,31.1685,31.1618,31.1618,10803.0
2018-06-13 14:00:00,46.89,46.89,46.83,46.84,23881.0,31.1618,31.1618,31.122,31.1286,23881.0
2018-06-13 14:30:00,46.83,46.85,46.82,46.85,14326.0,31.122,31.1352,31.1153,31.1352,14326.0
2018-06-13 15:00:00,46.86,46.88,46.85,46.87,14338.0,31.1419,31.1552,31.1352,31.1485,14338.0
2018-06-13 15:30:00,46.85,46.87,46.85,46.86,40313.0,31.1352,31.1485,31.1352,31.1419,40313.0
2018-06-14 09:30:00,46.93,46.95,46.91,46.94,28590.0,31.1884,31.2017,31.1751,31.1951,28590.0
2018-06-14 10:00:00,46.94,46.94,46.93,46.94,10701.0,31.1951,31.1951,31.1884,31.1951,10701.0
2018-06-14 10:30:00,46.94,46.94,46.91,46.91,27268.0,31.1951,31.1951,31.1751,31.1751,27268.0
2018-06-14 11:00:00,46.91,46.92,46.9,46.91,40979.0,31.1751,31.1818,31.1685,31.1751,40979.0
2018-06-14 11:30:00,46.91,46.94,46.91,46.94,24455.0,31.1751,31.1951,31.1751,31.1951,24455.0
2018-06-14 12:00:00,46.94,46.95,46.93,46.95,11904.0,31.1951,31.2017,31.1884,31.2017,11904.0
2018-06-14 12:30:00,46.95,46.95,46.93,46.93,7709.0,31.2017,31.2017,31.1884,31.1884,7709.0
2018-06-14 13:00:00,46.94,46.95,46.91,46.95,49103.0,31.1951,31.2017,31.1751,31.2017,49103.0
2018-06-14 13:30:00,46.95,46.95,46.94,46.95,17603.0,31.2017,31.2017,31.1951,31.2017,17603.0
2018-06-14 14:00:00,46.95,46.95,46.93,46.95,15208.0,31.2017,31.2017,31.1884,31.2017,15208.0
2018-06-14 14:30:00,46.95,46.95,46.93,46.95,20644.0,31.2017,31.2017,31.1884,31.2017,20644.0
2018-06-14 15:00:00,46.94,46.95,46.93,46.95,15800.0,31.1951,31.2017,31.1884,31.2017,15800.0
2018-06-14 15:30:00,46.95,46.97,46.95,46.96,33244.0,31.2017,31.215,31.2017,31.2083,33244.0
2018-06-15 09:30:00,46.9,46.93,46.89,46.93,45246.0,31.1685,31.1884,31.1618,31.1884,45246.0
2018-06-15 10:00:00,46.92,46.92,46.9,46.9,4381.0,31.1818,31.1818,31.1685,31.1685,4381.0
2018-06-15 10:30:00,46.9,46.91,46.88,46.91,7713.0,31.1685,31.1751,31.1552,31.1751,7713.0
2018-06-15 11:00:00,46.92,46.93,46.91,46.91,20784.0,31.1818,31.1884,31.1751,31.1751,20784.0
2018-06-15 11:30:00,46.92,46.92,46.91,46.91,16340.0,31.1818,31.1818,31.1751,31.1751,16340.0
2018-06-15 12:00:00,46.91,46.92,46.9,46.91,8434.0,31.1751,31.1818,31.1685,31.1751,8434.0
2018-06-15 12:30:00,46.91,46.93,46.9,46.92,19130.0,31.1751,31.1884,31.1685,31.1818,19130.0
2018-06-15 13:00:00,46.92,46.95,46.91,46.95,38562.0,31.1818,31.2017,31.1751,31.2017,38562.0
2018-06-15 13:30:00,46.95,46.95,46.93,46.94,17832.0,31.2017,31.2017,31.1884,31.1951,17832.0
2018-06-15 14:00:00,46.94,46.95,46.93,46.95,28837.0,31.1951,31.2017,31.1884,31.2017,28837.0
2018-06-15 14:30:00,46.94,46.96,46.94,46.95,19035.0,31.1951,31.2083,31.1951,31.2017,19035.0
2018-06-15 15:00:00,46.95,46.96,46.93,46.94,7897.0,31.2017,31.2083,31.1884,31.1951,7897.0
2018-06-15 15:30:00,46.94,46.96,46.93,46.96,20861.0,31.1951,31.2083,31.1884,31.2083,20861.0
2018-06-18 09:30:00,46.91,46.91,46.73,46.88,15991.0,31.1751,31.1751,31.0555,31.1552,15991.0
2018-06-18 10:00:00,46.89,46.89,46.88,46.89,10089.0,31.1618,31.1618,31.1552,31.1618,10089.0
2018-06-18 10:30:00,46.89,46.9,46.88,46.9,26604.0,31.1618,31.1685,31.1552,31.1685,26604.0
2018-06-18 11:00:00,46.9,46.92,46.9,46.9,11657.0,31.1685,31.1818,31.1685,31.1685,11657.0
2018-06-18 11:30:00,46.9,46.9,46.88,46.89,6046.0,31.1685,31.1685,31.1552,31.1618,6046.0
2018-06-18 12:00:00,46.89,46.91,46.88,46.9,7770.0,31.1618,31.1751,31.1552,31.1685,7770.0
2018-06-18 12:30:00,46.9,46.9,46.89,46.9,6698.0,31.1685,31.1685,31.1618,31.1685,6698.0
2018-06-18 13:00:00,46.89,46.91,46.89,46.9,20127.0,31.1618,31.1751,31.1618,31.1685,20127.0
2018-06-18 13:30:00,46.9,46.91,46.89,46.9,7608.0,31.1685,31.1751,31.1618,31.1685,7608.0
2018-06-18 14:00:00,46.9,46.92,46.9,46.91,21926.0,31.1685,31.1818,31.1685,31.1751,21926.0
2018-06-18 14:30:00,46.92,46.92,46.91,46.91,6533.0,31.1818,31.1818,31.1751,31.1751,6533.0
2018-06-18 15:00:00,46.92,46.92,46.91,46.91,14869.0,31.1818,31.1818,31.1751,31.1751,14869.0
2018-06-18 15:30:00,46.92,46.94,46.91,46.92,14107.0,31.1818,31.1951,31.1751,31.1818,14107.0
2018-06-19 09:30:00,46.87,46.89,46.85,46.87,27694.0,31.1485,31.1618,31.1352,31.1485,27694.0
2018-06-19 10:00:00,46.86,46.88,46.85,46.86,14765.0,31.1419,31.1552,31.1352,31.1419,14765.0
2018-06-19 10:30:00,46.86,46.89,46.85,46.87,60772.0,31.1419,31.1618,31.1352,31.1485,60772.0
2018-06-19 11:00:00,46.87,46.89,46.86,46.88,23501.0,31.1485,31.1618,31.1419,31.1552,23501.0
2018-06-19 11:30:00,46.86,46.88,46.86,46.88,4290.0,31.1419,31.1552,31.1419,31.1552,4290.0
2018-06-19 12:00:00,46.88,46.88,46.86,46.87,3911.0,31.1552,31.1552,31.1419,31.1485,3911.0
2018-06-19 12:30:00,46.86,46.88,46.85,46.87,8218.0,31.1419,31.1552,31.1352,31.1485,8218.0
2018-06-19 13:00:00,46.87,46.88,46.86,46.87,9769.0,31.1485,31.1552,31.1419,31.1485,9769.0
2018-06-19 13:30:00,46.87,46.89,46.86,46.89,14802.0,31.1485,31.1618,31.1419,31.1618,14802.0
2018-06-19 14:00:00,46.88,46.89,46.87,46.88,8606.0,31.1552,31.1618,31.1485,31.1552,8606.0
2018-06-19 14:30:00,46.89,46.89,46.87,46.88,10897.0,31.1618,31.1618,31.1485,31.1552,10897.0
2018-06-19 15:00:00,46.88,46.89,46.86,46.87,10368.0,31.1552,31.1618,31.1419,31.1485,10368.0
2018-06-19 15:30:00,46.87,46.9,46.86,46.88,92938.0,31.1485,31.1685,31.1419,31.1552,92938.0
2018-06-20 09:30:00,46.92,46.93,46.9,46.91,206594.0,31.1818,31.1884,31.1685,31.1751,206594.0
2018-06-20 10:00:00,46.91,46.92,46.89,46.89,5189.0,31.1751,31.1818,31.1618,31.1618,5189.0
2018-06-20 10:30:00,46.89,46.91,46.88,46.91,6978.0,31.1618,31.1751,31.1552,31.1751,6978.0
2018-06-20 11:00:00,46.91,46.91,46.89,46.9,18822.0,31.1751,31.1751,31.1618,31.1685,18822.0
2018-06-20 11:30:00,46.9,46.91,46.9,46.91,22955.0,31.1685,31.1751,31.1685,31.1751,22955.0
2018-06-20 12:00:00,46.9,46.91,46.89,46.89,17443.0,31.1685,31.1751,31.1618,31.1618,17443.0
2018-06-20 12:30:00,46.89,46.89,46.88,46.88,9756.0,31.1618,31.1618,31.1552,31.1552,9756.0
2018-06-20 13:00:00,46.89,46.91,46.88,46.9,47107.0,31.1618,31.1751,31.1552,31.1685,47107.0
2018-06-20 13:30:00,46.91,46.92,46.89,46.92,22475.0,31.1751,31.1818,31.1618,31.1818,22475.0
2018-06-20 14:00:00,46.91,46.93,46.91,46.91,8063.0,31.1751,31.1884,31.1751,31.1751,8063.0
2018-06-20 14:30:00,46.91,46.92,46.9,46.9,12098.0,31.1751,31.1818,31.1685,31.1685,12098.0
2018-06-20 15:00:00,46.9,46.91,46.9,46.9,8583.0,31.1685,31.1751,31.1685,31.1685,8583.0
2018-06-20 15:30:00,46.91,46.92,46.9,46.92,66078.0,31.1751,31.1818,31.1685,31.1818,66078.0
2018-06-21 09:30:00,46.91,46.93,46.9,46.91,4380.0,31.1751,31.1884,31.1685,31.1751,4380.0
2018-06-21 10:00:00,46.9,46.91,46.87,46.87,11227.0,31.1685,31.1751,31.1485,31.1485,11227.0
2018-06-21 10:30:00,46.88,46.91,46.88,46.91,33739.0,31.1552,31.1751,31.1552,31.1751,33739.0
2018-06-21 11:00:00,46.9,46.91,46.9,46.9,21138.0,31.1685,31.1751,31.1685,31.1685,21138.0
2018-06-21 11:30:00,46.9,46.91,46.9,46.9,20540.0,31.1685,31.1751,31.1685,31.1685,20540.0
2018-06-21 12:00:00,46.91,46.91,46.89,46.9,12022.0,31.1751,31.1751,31.1618,31.1685,12022.0
2018-06-21 12:30:00,46.89,46.91,46.89,46.91,41319.0,31.1618,31.1751,31.1618,31.1751,41319.0
2018-06-21 13:00:00,46.91,46.91,46.89,46.91,26050.0,31.1751,31.1751,31.1618,31.1751,26050.0
2018-06-21 13:30:00,46.91,46.91,46.9,46.91,29745.0,31.1751,31.1751,31.1685,31.1751,29745.0
2018-06-21 14:00:00,46.91,46.91,46.89,46.9,39577.0,31.1751,31.1751,31.1618,31.1685,39577.0
2018-06-21 14:30:00,46.89,46.91,46.89,46.91,28430.0,31.1618,31.1751,31.1618,31.1751,28430.0
2018-06-21 15:00:00,46.9,46.9,46.86,46.86,123613.0,31.1685,31.1685,31.1419,31.1419,123613.0
2018-06-21 15:30:00,46.86,46.88,46.86,46.88,159625.0,31.1419,31.1552,31.1419,31.1552,159625.0
2018-06-22 09:30:00,46.94,46.94,46.89,46.92,113345.0,31.1951,31.1951,31.1618,31.1818,113345.0
2018-06-22 10:00:00,46.92,46.94,46.91,46.92,47258.0,31.1818,31.1951,31.1751,31.1818,47258.0
2018-06-22 10:30:00,46.91,46.93,46.91,46.91,47302.0,31.1751,31.1884,31.1751,31.1751,47302.0
2018-06-22 11:00:00,46.91,46.92,46.9,46.9,18183.0,31.1751,31.1818,31.1685,31.1685,18183.0
2018-06-22 11:30:00,46.9,46.9,46.88,46.89,7498.0,31.1685,31.1685,31.1552,31.1618,7498.0
2018-06-22 12:00:00,46.89,46.89,46.88,46.88,58807.0,31.1618,31.1618,31.1552,31.1552,58807.0
2018-06-22 12:30:00,46.88,46.88,46.86,46.86,22577.0,31.1552,31.1552,31.1419,31.1419,22577.0
2018-06-22 13:00:00,46.86,46.87,46.85,46.86,16263.0,31.1419,31.1485,31.1352,31.1419,16263.0
2018-06-22 13:30:00,46.87,46.87,46.85,46.86,12490.0,31.1485,31.1485,31.1352,31.1419,12490.0
2018-06-22 14:00:00,46.86,46.87,46.86,46.86,19612.0,31.1419,31.1485,31.1419,31.1419,19612.0
2018-06-22 14:30:00,46.87,46.87,46.86,46.87,10562.0,31.1485,31.1485,31.1419,31.1485,10562.0
2018-06-22 15:00:00,46.87,46.87,46.86,46.86,29843.0,31.1485,31.1485,31.1419,31.1419,29843.0
2018-06-22 15:30:00,46.86,46.86,46.85,46.85,115151.0,31.1419,31.1419,31.1352,31.1352,115151.0
2018-06-25 09:30:00,46.83,46.83,46.78,46.79,52961.0,31.122,31.122,31.0887,31.0954,52961.0
2018-06-25 10:00:00,46.79,46.8,46.77,46.77,29379.0,31.0954,31.102,31.0821,31.0821,29379.0
2018-06-25 10:30:00,46.78,46.8,46.76,46.78,10710.0,31.0887,31.102,31.0754,31.0887,10710.0
2018-06-25 11:00:00,46.78,46.79,46.76,46.76,22086.0,31.0887,31.0954,31.0754,31.0754,22086.0
2018-06-25 11:30:00,46.75,46.77,46.75,46.76,18769.0,31.0688,31.0821,31.0688,31.0754,18769.0
2018-06-25 12:00:00,46.76,46.77,46.74,46.77,14929.0,31.0754,31.0821,31.0621,31.0821,14929.0
2018-06-25 12:30:00,46.79,46.79,46.77,46.78,37195.0,31.0954,31.0954,31.0821,31.0887,37195.0
2018-06-25 13:00:00,46.79,46.79,46.76,46.77,9549.0,31.0954,31.0954,31.0754,31.0821,9549.0
2018-06-25 13:30:00,46.78,46.8,46.77,46.78,16038.0,31.0887,31.102,31.0821,31.0887,16038.0
2018-06-25 14:00:00,46.78,46.79,46.78,46.78,11151.0,31.0887,31.0954,31.0887,31.0887,11151.0
2018-06-25 14:30:00,46.78,46.79,46.74,46.76,54471.0,31.0887,31.0954,31.0621,31.0754,54471.0
2018-06-25 15:00:00,46.76,46.77,46.74,46.76,23990.0,31.0754,31.0821,31.0621,31.0754,23990.0
2018-06-25 15:30:00,46.76,46.78,46.76,46.77,102764.0,31.0754,31.0887,31.0754,31.0821,102764.0
2018-06-26 09:30:00,46.8,46.81,46.69,46.78,18337.0,31.102,31.1087,31.0289,31.0887,18337.0
2018-06-26 10:00:00,46.78,46.79,46.76,46.77,9270.0,31.0887,31.0954,31.0754,31.0821,9270.0
2018-06-26 10:30:00,46.77,46.78,46.76,46.77,6265.0,31.0821,31.0887,31.0754,31.0821,6265.0
2018-06-26 11:00:00,46.77,46.78,46.76,46.77,32221.0,31.0821,31.0887,31.0754,31.0821,32221.0
2018-06-26 11:30:00,46.77,46.77,46.76,46.77,14489.0,31.0821,31.0821,31.0754,31.0821,14489.0
2018-06-26 12:00:00,46.78,46.79,46.76,46.78,6969.0,31.0887,31.0954,31.0754,31.0887,6969.0
2018-06-26 12:30:00,46.77,46.79,46.76,46.79,16621.0,31.0821,31.0954,31.0754,31.0954,16621.0
2018-06-26 13:00:00,46.8,46.81,46.79,46.8,6465.0,31.102,31.1087,31.0954,31.102,6465.0
2018-06-26 13:30:00,46.8,46.82,46.8,46.81,7234.0,31.102,31.1153,31.102,31.1087,7234.0
2018-06-26 14:00:00,46.81,46.81,46.8,46.8,15088.0,31.1087,31.1087,31.102,31.102,15088.0
2018-06-26 14:30:00,46.8,46.81,46.8,46.81,11038.0,31.102,31.1087,31.102,31.1087,11038.0
2018-06-26 15:00:00,46.81,46.81,46.8,46.81,6247.0,31.1087,31.1087,31.102,31.1087,6247.0
2018-06-26 15:30:00,46.8,46.82,46.79,46.8,30519.0,31.102,31.1153,31.0954,31.102,30519.0
2018-06-27 09:30:00,46.85,46.85,46.78,46.82,32707.0,31.1352,31.1352,31.0887,31.1153,32707.0
2018-06-27 10:00:00,46.82,46.83,46.81,46.82,22103.0,31.1153,31.122,31.1087,31.1153,22103.0
2018-06-27 10:30:00,46.81,46.82,46.81,46.81,27934.0,31.1087,31.1153,31.1087,31.1087,27934.0
2018-06-27 11:00:00,46.81,46.81,46.79,46.8,3378.0,31.1087,31.1087,31.0954,31.102,3378.0
2018-06-27 11:30:00,46.79,46.79,46.78,46.79,20340.0,31.0954,31.0954,31.0887,31.0954,20340.0
2018-06-27 12:00:00,46.79,46.79,46.78,46.79,19589.0,31.0954,31.0954,31.0887,31.0954,19589.0
2018-06-27 12:30:00,46.78,46.79,46.76,46.76,22120.0,31.0887,31.0954,31.0754,31.0754,22120.0
2018-06-27 13:00:00,46.77,46.77,46.73,46.75,59733.0,31.0821,31.0821,31.0555,31.0688,59733.0
2018-06-27 13:30:00,46.74,46.75,46.73,46.74,79782.0,31.0621,31.0688,31.0555,31.0621,79782.0
2018-06-27 14:00:00,46.73,46.76,46.72,46.74,7543.0,31.0555,31.0754,31.0489,31.0621,7543.0
2018-06-27 14:30:00,46.74,46.75,46.72,46.73,9011.0,31.0621,31.0688,31.0489,31.0555,9011.0
2018-06-27 15:00:00,46.72,46.74,46.7,46.73,21010.0,31.0489,31.0621,31.0356,31.0555,21010.0
2018-06-27 15:30:00,46.74,46.74,46.71,46.72,386479.0,31.0621,31.0621,31.0422,31.0489,386479.0
2018-06-28 09:30:00,46.71,46.71,46.65,46.66,76486.0,31.0422,31.0422,31.0023,31.009,76486.0
2018-06-28 10:00:00,46.66,46.66,46.61,46.61,70077.0,31.009,31.009,30.9757,30.9757,70077.0
2018-06-28 10:30:00,46.62,46.62,46.6,46.61,48126.0,30.9824,30.9824,30.9691,30.9757,48126.0
2018-06-28 11:00:00,46.61,46.61,46.59,46.61,42346.0,30.9757,30.9757,30.9625,30.9757,42346.0
2018-06-28 11:30:00,46.61,46.61,46.6,46.61,44364.0,30.9757,30.9757,30.9691,30.9757,44364.0
2018-06-28 12:00:00,46.61,46.61,46.59,46.59,26639.0,30.9757,30.9757,30.9625,30.9625,26639.0
2018-06-28 12:30:00,46.59,46.63,46.59,46.63,22717.0,30.9625,30.989,30.9625,30.989,22717.0
2018-06-28 13:00:00,46.62,46.67,46.62,46.65,18208.0,30.9824,31.0156,30.9824,31.0023,18208.0
2018-06-28 13:30:00,46.66,46.67,46.65,46.65,15166.0,31.009,31.0156,31.0023,31.0023,15166.0
2018-06-28 14:00:00,46.66,46.68,46.65,46.67,54084.0,31.009,31.0223,31.0023,31.0156,54084.0
2018-06-28 14:30:00,46.67,46.68,46.67,46.68,39357.0,31.0156,31.0223,31.0156,31.0223,39357.0
2018-06-28 15:00:00,46.67,46.71,46.67,46.67,30819.0,31.0156,31.0422,31.0156,31.0156,30819.0
2018-06-28 15:30:00,46.67,46.68,46.64,46.68,48981.0,31.0156,31.0223,30.9957,31.0223,48981.0
2018-06-29 09:30:00,46.72,46.73,46.7,46.72,18620.0,31.0489,31.0555,31.0356,31.0489,18620.0
2018-06-29 10:00:00,46.72,46.73,46.7,46.7,14651.0,31.0489,31.0555,31.0356,31.0356,14651.0
2018-06-29 10:30:00,46.71,46.73,46.7,46.71,28994.0,31.0422,31.0555,31.0356,31.0422,28994.0
2018-06-29 11:00:00,46.72,46.72,46.71,46.72,69739.0,31.0489,31.0489,31.0422,31.0489,69739.0
2018-06-29 11:30:00,46.71,46.72,46.68,46.69,17823.0,31.0422,31.0489,31.0223,31.0289,17823.0
2018-06-29 12:00:00,46.69,46.72,46.69,46.71,108053.0,31.0289,31.0489,31.0289,31.0422,108053.0
2018-06-29 12:30:00,46.71,46.71,46.68,46.69,16164.0,31.0422,31.0422,31.0223,31.0289,16164.0
2018-06-29 13:00:00,46.69,46.71,46.68,46.7,33400.0,31.0289,31.0422,31.0223,31.0356,33400.0
2018-06-29 13:30:00,46.69,46.7,46.69,46.7,23437.0,31.0289,31.0356,31.0289,31.0356,23437.0
2018-06-29 14:00:00,46.69,46.7,46.65,46.66,26737.0,31.0289,31.0356,31.0023,31.009,26737.0
2018-06-29 14:30:00,46.66,46.66,46.64,46.64,11240.0,31.009,31.009,30.9957,30.9957,11240.0
2018-06-29 15:00:00,46.65,46.66,46.61,46.61,30922.0,31.0023,31.009,30.9757,30.9757,30922.0
2018-06-29 15:30:00,46.61,46.62,46.59,46.6,47446.0,30.9757,30.9824,30.9625,30.9691,47446.0
2018-07-02 09:30:00,46.37,46.46,46.33,46.35,47447.0,30.9635,31.0236,30.9367,30.9501,47447.0
2018-07-02 10:00:00,46.36,46.36,46.32,46.34,20143.0,30.9568,30.9568,30.9301,30.9434,20143.0
2018-07-02 10:30:00,46.34,46.35,46.32,46.32,4438.0,30.9434,30.9501,30.9301,30.9301,4438.0
2018-07-02 11:00:00,46.34,46.36,46.33,46.34,39701.0,30.9434,30.9568,30.9367,30.9434,39701.0
2018-07-02 11:30:00,46.33,46.35,46.33,46.34,17318.0,30.9367,30.9501,30.9367,30.9434,17318.0
2018-07-02 12:00:00,46.33,46.34,46.32,46.33,37306.0,30.9367,30.9434,30.9301,30.9367,37306.0
2018-07-02 12:30:00,46.33,46.35,46.33,46.35,19510.0,30.9367,30.9501,30.9367,30.9501,19510.0
2018-07-02 13:00:00,46.34,46.36,46.32,46.33,47976.0,30.9434,30.9568,30.9301,30.9367,47976.0
2018-07-02 13:30:00,46.33,46.35,46.32,46.33,45638.0,30.9367,30.9501,30.9301,30.9367,45638.0
2018-07-02 14:00:00,46.34,46.36,46.33,46.35,51223.0,30.9434,30.9568,30.9367,30.9501,51223.0
2018-07-02 14:30:00,46.35,46.36,46.31,46.32,173540.0,30.9501,30.9568,30.9234,30.9301,173540.0
2018-07-02 15:00:00,46.33,46.34,46.31,46.33,45577.0,30.9367,30.9434,30.9234,30.9367,45577.0
2018-07-02 15:30:00,46.32,46.38,46.31,46.38,54391.0,30.9301,30.9701,30.9234,30.9701,54391.0
2018-07-03 09:30:00,46.43,46.53,46.42,46.45,25506.0,31.0035,31.0703,30.9968,31.0169,25506.0
2018-07-03 10:00:00,46.45,46.46,46.43,46.45,19664.0,31.0169,31.0236,31.0035,31.0169,19664.0
2018-07-03 10:30:00,46.46,46.46,46.45,46.45,5757.0,31.0236,31.0236,31.0169,31.0169,5757.0
2018-07-03 11:00:00,46.45,46.45,46.43,46.44,3878.0,31.0169,31.0169,31.0035,31.0102,3878.0
2018-07-03 11:30:00,46.45,46.45,46.44,46.44,15228.0,31.0169,31.0169,31.0102,31.0102,15228.0
2018-07-03 12:00:00,46.45,46.45,46.4,46.42,123920.0,31.0169,31.0169,30.9835,30.9968,123920.0
2018-07-03 12:30:00,46.41,46.42,46.38,46.38,34683.0,30.9902,30.9968,30.9701,30.9701,34683.0
2018-07-05 09:30:00,46.43,46.48,46.43,46.46,28994.0,31.0035,31.0369,31.0035,31.0236,28994.0
2018-07-05 10:00:00,46.45,46.46,46.45,46.45,11410.0,31.0169,31.0236,31.0169,31.0169,11410.0
2018-07-05 10:30:00,46.45,46.46,46.43,46.43,16035.0,31.0169,31.0236,31.0035,31.0035,16035.0
2018-07-05 11:00:00,46.42,46.48,46.42,46.48,7164.0,30.9968,31.0369,30.9968,31.0369,7164.0
2018-07-05 11:30:00,46.47,46.5,46.46,46.5,17285.0,31.0302,31.0503,31.0236,31.0503,17285.0
2018-07-05 12:00:00,46.5,46.52,46.49,46.51,13376.0,31.0503,31.0636,31.0436,31.0569,13376.0
2018-07-05 12:30:00,46.51,46.52,46.5,46.51,42395.0,31.0569,31.0636,31.0503,31.0569,42395.0
2018-07-05 13:00:00,46.52,46.53,46.5,46.53,7274.0,31.0636,31.0703,31.0503,31.0703,7274.0
2018-07-05 13:30:00,46.52,46.53,46.51,46.52,10502.0,31.0636,31.0703,31.0569,31.0636,10502.0
2018-07-05 14:00:00,46.52,46.53,46.49,46.52,13875.0,31.0636,31.0703,31.0436,31.0636,13875.0
2018-07-05 14:30:00,46.52,46.52,46.5,46.52,5611.0,31.0636,31.0636,31.0503,31.0636,5611.0
2018-07-05 15:00:00,46.51,46.53,46.5,46.5,45406.0,31.0569,31.0703,31.0503,31.0503,45406.0
2018-07-05 15:30:00,46.51,46.53,46.5,46.53,41858.0,31.0569,31.0703,31.0503,31.0703,41858.0
2018-07-06 09:30:00,46.56,46.57,46.55,46.57,27533.0,31.0903,31.097,31.0836,31.097,27533.0
2018-07-06 10:00:00,46.57,46.57,46.56,46.56,6347.0,31.097,31.097,31.0903,31.0903,6347.0
2018-07-06 10:30:00,46.56,46.57,46.56,46.57,18015.0,31.0903,31.097,31.0903,31.097,18015.0
2018-07-06 11:00:00,46.56,46.61,46.56,46.59,21316.0,31.0903,31.1237,31.0903,31.1104,21316.0
2018-07-06 11:30:00,46.59,46.64,46.58,46.6,440752.0,31.1104,31.1437,31.1037,31.117,440752.0
2018-07-06 12:00:00,46.6,46.61,46.59,46.61,17354.0,31.117,31.1237,31.1104,31.1237,17354.0
2018-07-06 12:30:00,46.61,46.61,46.6,46.6,4531.0,31.1237,31.1237,31.117,31.117,4531.0
2018-07-06 13:00:00,46.61,46.61,46.6,46.61,13274.0,31.1237,31.1237,31.117,31.1237,13274.0
2018-07-06 13:30:00,46.61,46.61,46.6,46.61,9362.0,31.1237,31.1237,31.117,31.1237,9362.0
2018-07-06 14:00:00,46.61,46.61,46.59,46.59,20491.0,31.1237,31.1237,31.1104,31.1104,20491.0
2018-07-06 14:30:00,46.59,46.61,46.59,46.61,26382.0,31.1104,31.1237,31.1104,31.1237,26382.0
2018-07-06 15:00:00,46.61,46.62,46.6,46.62,8449.0,31.1237,31.1304,31.117,31.1304,8449.0
2018-07-06 15:30:00,46.61,46.63,46.61,46.62,73833.0,31.1237,31.1371,31.1237,31.1304,73833.0
2018-07-09 09:30:00,46.65,46.68,46.63,46.67,51907.0,31.1504,31.1705,31.1371,31.1638,51907.0
2018-07-09 10:00:00,46.68,46.69,46.67,46.69,9456.0,31.1705,31.1771,31.1638,31.1771,9456.0
2018-07-09 10:30:00,46.68,46.7,46.67,46.68,16099.0,31.1705,31.1838,31.1638,31.1705,16099.0
2018-07-09 11:00:00,46.69,46.69,46.67,46.68,19342.0,31.1771,31.1771,31.1638,31.1705,19342.0
2018-07-09 11:30:00,46.68,46.68,46.65,46.67,15181.0,31.1705,31.1705,31.1504,31.1638,15181.0
2018-07-09 12:00:00,46.66,46.69,46.66,46.68,18413.0,31.1571,31.1771,31.1571,31.1705,18413.0
2018-07-09 12:30:00,46.68,46.69,46.67,46.68,9854.0,31.1705,31.1771,31.1638,31.1705,9854.0
2018-07-09 13:00:00,46.67,46.68,46.67,46.68,5503.0,31.1638,31.1705,31.1638,31.1705,5503.0
2018-07-09 13:30:00,46.67,46.68,46.66,46.66,15206.0,31.1638,31.1705,31.1571,31.1571,15206.0
2018-07-09 14:00:00,46.66,46.66,46.65,46.65,6063.0,31.1571,31.1571,31.1504,31.1504,6063.0
2018-07-09 14:30:00,46.66,46.67,46.66,46.67,10927.0,31.1571,31.1638,31.1571,31.1638,10927.0
2018-07-09 15:00:00,46.67,46.67,46.66,46.67,12643.0,31.1638,31.1638,31.1571,31.1638,12643.0
2018-07-09 15:30:00,46.66,46.68,46.66,46.68,15928.0,31.1571,31.1705,31.1571,31.1705,15928.0
2018-07-10 09:30:00,46.69,46.7,46.68,46.7,10690.0,31.1771,31.1838,31.1705,31.1838,10690.0
2018-07-10 10:00:00,46.69,46.71,46.67,46.68,30793.0,31.1771,31.1905,31.1638,31.1705,30793.0
2018-07-10 10:30:00,46.7,46.71,46.69,46.71,21626.0,31.1838,31.1905,31.1771,31.1905,21626.0
2018-07-10 11:00:00,46.71,46.71,46.69,46.7,10451.0,31.1905,31.1905,31.1771,31.1838,10451.0
2018-07-10 11:30:00,46.7,46.7,46.69,46.7,6687.0,31.1838,31.1838,31.1771,31.1838,6687.0
2018-07-10 12:00:00,46.7,46.7,46.69,46.7,5286.0,31.1838,31.1838,31.1771,31.1838,5286.0
2018-07-10 12:30:00,46.7,46.7,46.69,46.7,13707.0,31.1838,31.1838,31.1771,31.1838,13707.0
2018-07-10 13:00:00,46.7,46.7,46.69,46.7,15217.0,31.1838,31.1838,31.1771,31.1838,15217.0
2018-07-10 13:30:00,46.69,46.7,46.67,46.69,15728.0,31.1771,31.1838,31.1638,31.1771,15728.0
2018-07-10 14:00:00,46.68,46.69,46.67,46.68,10921.0,31.1705,31.1771,31.1638,31.1705,10921.0
2018-07-10 14:30:00,46.69,46.69,46.68,46.69,18381.0,31.1771,31.1771,31.1705,31.1771,18381.0
2018-07-10 15:00:00,46.68,46.69,46.68,46.69,29398.0,31.1705,31.1771,31.1705,31.1771,29398.0
2018-07-10 15:30:00,46.69,46.7,46.68,46.69,29953.0,31.1771,31.1838,31.1705,31.1771,29953.0
2018-07-11 09:30:00,46.66,46.67,46.63,46.64,32706.0,31.1571,31.1638,31.1371,31.1437,32706.0
2018-07-11 10:00:00,46.65,46.66,46.64,46.64,2910.0,31.1504,31.1571,31.1437,31.1437,2910.0
2018-07-11 10:30:00,46.64,46.66,46.63,46.66,10774.0,31.1437,31.1571,31.1371,31.1571,10774.0
2018-07-11 11:00:00,46.66,46.66,46.64,46.65,10648.0,31.1571,31.1571,31.1437,31.1504,10648.0
2018-07-11 11:30:00,46.65,46.66,46.63,46.64,13796.0,31.1504,31.1571,31.1371,31.1437,13796.0
2018-07-11 12:00:00,46.64,46.65,46.63,46.65,29112.0,31.1437,31.1504,31.1371,31.1504,29112.0
2018-07-11 12:30:00,46.65,46.66,46.64,46.65,24845.0,31.1504,31.1571,31.1437,31.1504,24845.0
2018-07-11 13:00:00,46.66,46.66,46.65,46.66,20502.0,31.1571,31.1571,31.1504,31.1571,20502.0
2018-07-11 13:30:00,46.66,46.66,46.64,46.64,22081.0,31.1571,31.1571,31.1437,31.1437,22081.0
2018-07-11 14:00:00,46.64,46.65,46.62,46.63,166385.0,31.1437,31.1504,31.1304,31.1371,166385.0
2018-07-11 14:30:00,46.63,46.65,46.63,46.64,36494.0,31.1371,31.1504,31.1371,31.1437,36494.0
2018-07-11 15:00:00,46.64,46.65,46.63,46.65,63703.0,31.1437,31.1504,31.1371,31.1504,63703.0
2018-07-11 15:30:00,46.65,46.65,46.63,46.65,68890.0,31.1504,31.1504,31.1371,31.1504,68890.0
2018-07-12 09:30:00,46.69,46.71,46.69,46.7,30921.0,31.1771,31.1905,31.1771,31.1838,30921.0
2018-07-12 10:00:00,46.71,46.72,46.7,46.72,11637.0,31.1905,31.1972,31.1838,31.1972,11637.0
2018-07-12 10:30:00,46.72,46.72,46.69,46.71,19238.0,31.1972,31.1972,31.1771,31.1905,19238.0
2018-07-12 11:00:00,46.71,46.72,46.7,46.72,28849.0,31.1905,31.1972,31.1838,31.1972,28849.0
2018-07-12 11:30:00,46.72,46.73,46.71,46.73,17032.0,31.1972,31.2038,31.1905,31.2038,17032.0
2018-07-12 12:00:00,46.73,46.73,46.71,46.72,6477.0,31.2038,31.2038,31.1905,31.1972,6477.0
2018-07-12 12:30:00,46.72,46.73,46.71,46.73,10565.0,31.1972,31.2038,31.1905,31.2038,10565.0
2018-07-12 13:00:00,46.73,46.74,46.72,46.74,4938.0,31.2038,31.2105,31.1972,31.2105,4938.0
2018-07-12 13:30:00,46.74,46.74,46.73,46.73,15945.0,31.2105,31.2105,31.2038,31.2038,15945.0
2018-07-12 14:00:00,46.73,46.74,46.73,46.74,20424.0,31.2038,31.2105,31.2038,31.2105,20424.0
2018-07-12 14:30:00,46.73,46.74,46.72,46.73,7384.0,31.2038,31.2105,31.1972,31.2038,7384.0
2018-07-12 15:00:00,46.74,46.74,46.72,46.73,10314.0,31.2105,31.2105,31.1972,31.2038,10314.0
2018-07-12 15:30:00,46.73,46.75,46.72,46.73,62306.0,31.2038,31.2172,31.1972,31.2038,62306.0
2018-07-13 09:30:00,46.75,46.77,46.74,46.74,25164.0,31.2172,31.2306,31.2105,31.2105,25164.0
2018-07-13 10:00:00,46.75,46.76,46.74,46.76,12172.0,31.2172,31.2239,31.2105,31.2239,12172.0
2018-07-13 10:30:00,46.76,46.77,46.75,46.77,38048.0,31.2239,31.2306,31.2172,31.2306,38048.0
2018-07-13 11:00:00,46.77,46.79,46.76,46.79,39939.0,31.2306,31.2439,31.2239,31.2439,39939.0
2018-07-13 11:30:00,46.78,46.79,46.76,46.77,65296.0,31.2372,31.2439,31.2239,31.2306,65296.0
2018-07-13 12:00:00,46.77,46.77,46.75,46.77,59767.0,31.2306,31.2306,31.2172,31.2306,59767.0
2018-07-13 12:30:00,46.77,46.77,46.74,46.75,477384.0,31.2306,31.2306,31.2105,31.2172,477384.0
2018-07-13 13:00:00,46.75,46.76,46.74,46.76,12167.0,31.2172,31.2239,31.2105,31.2239,12167.0
2018-07-13 13:30:00,46.76,46.76,46.73,46.75,34496.0,31.2239,31.2239,31.2038,31.2172,34496.0
2018-07-13 14:00:00,46.75,46.75,46.73,46.75,32211.0,31.2172,31.2172,31.2038,31.2172,32211.0
2018-07-13 14:30:00,46.75,46.75,46.73,46.75,21599.0,31.2172,31.2172,31.2038,31.2172,21599.0
2018-07-13 15:00:00,46.75,46.75,46.74,46.74,23150.0,31.2172,31.2172,31.2105,31.2105,23150.0
2018-07-13 15:30:00,46.75,46.75,46.73,46.73,15472.0,31.2172,31.2172,31.2038,31.2038,15472.0
2018-07-16 09:30:00,46.75,46.75,46.71,46.73,13070.0,31.2172,31.2172,31.1905,31.2038,13070.0
2018-07-16 10:00:00,46.73,46.73,46.71,46.72,16987.0,31.2038,31.2038,31.1905,31.1972,16987.0
2018-07-16 10:30:00,46.72,46.72,46.71,46.72,9301.0,31.1972,31.1972,31.1905,31.1972,9301.0
2018-07-16 11:00:00,46.72,46.72,46.71,46.72,13316.0,31.1972,31.1972,31.1905,31.1972,13316.0
2018-07-16 11:30:00,46.72,46.72,46.71,46.72,10509.0,31.1972,31.1972,31.1905,31.1972,10509.0
2018-07-16 12:00:00,46.72,46.73,46.71,46.73,9767.0,31.1972,31.2038,31.1905,31.2038,9767.0
2018-07-16 12:30:00,46.73,46.73,46.72,46.73,9127.0,31.2038,31.2038,31.1972,31.2038,9127.0
2018-07-16 13:00:00,46.73,46.73,46.72,46.73,7013.0,31.2038,31.2038,31.1972,31.2038,7013.0
2018-07-16 13:30:00,46.73,46.73,46.72,46.73,14134.0,31.2038,31.2038,31.1972,31.2038,14134.0
2018-07-16 14:00:00,46.73,46.74,46.72,46.73,33311.0,31.2038,31.2105,31.1972,31.2038,33311.0
2018-07-16 14:30:00,46.73,46.74,46.72,46.72,21081.0,31.2038,31.2105,31.1972,31.1972,21081.0
2018-07-16 15:00:00,46.72,46.74,46.72,46.73,64473.0,31.1972,31.2105,31.1972,31.2038,64473.0
2018-07-16 15:30:00,46.74,46.74,46.72,46.73,42195.0,31.2105,31.2105,31.1972,31.2038,42195.0
2018-07-17 09:30:00,46.7,46.7,46.68,46.69,31152.0,31.1838,31.1838,31.1705,31.1771,31152.0
2018-07-17 10:00:00,46.7,46.73,46.69,46.72,7048.0,31.1838,31.2038,31.1771,31.1972,7048.0
2018-07-17 10:30:00,46.73,46.75,46.73,46.75,34792.0,31.2038,31.2172,31.2038,31.2172,34792.0
2018-07-17 11:00:00,46.75,46.75,46.74,46.75,8261.0,31.2172,31.2172,31.2105,31.2172,8261.0
2018-07-17 11:30:00,46.75,46.75,46.74,46.75,31049.0,31.2172,31.2172,31.2105,31.2172,31049.0
2018-07-17 12:00:00,46.75,46.75,46.74,46.75,22598.0,31.2172,31.2172,31.2105,31.2172,22598.0
2018-07-17 12:30:00,46.75,46.75,46.74,46.74,14339.0,31.2172,31.2172,31.2105,31.2105,14339.0
2018-07-17 13:00:00,46.74,46.75,46.74,46.74,23260.0,31.2105,31.2172,31.2105,31.2105,23260.0
2018-07-17 13:30:00,46.74,46.75,46.74,46.75,383961.0,31.2105,31.2172,31.2105,31.2172,383961.0
2018-07-17 14:00:00,46.75,46.75,46.74,46.75,15300.0,31.2172,31.2172,31.2105,31.2172,15300.0
2018-07-17 14:30:00,46.75,46.75,46.72,46.72,41585.0,31.2172,31.2172,31.1972,31.1972,41585.0
2018-07-17 15:00:00,46.72,46.74,46.72,46.73,56117.0,31.1972,31.2105,31.1972,31.2038,56117.0
2018-07-17 15:30:00,46.74,46.74,46.7,46.71,98220.0,31.2105,31.2105,31.1838,31.1905,98220.0
2018-07-18 09:30:00,46.75,46.77,46.74,46.74,47684.0,31.2172,31.2306,31.2105,31.2105,47684.0
2018-07-18 10:00:00,46.74,46.75,46.72,46.73,33460.0,31.2105,31.2172,31.1972,31.2038,33460.0
2018-07-18 10:30:00,46.73,46.74,46.72,46.73,29357.0,31.2038,31.2105,31.1972,31.2038,29357.0
2018-07-18 11:00:00,46.73,46.75,46.72,46.74,35220.0,31.2038,31.2172,31.1972,31.2105,35220.0
2018-07-18 11:30:00,46.73,46.76,46.73,46.75,54631.0,31.2038,31.2239,31.2038,31.2172,54631.0
2018-07-18 12:00:00,46.74,46.76,46.74,46.75,14643.0,31.2105,31.2239,31.2105,31.2172,14643.0
2018-07-18 12:30:00,46.75,46.75,46.74,46.75,9483.0,31.2172,31.2172,31.2105,31.2172,9483.0
2018-07-18 13:00:00,46.75,46.76,46.74,46.76,15845.0,31.2172,31.2239,31.2105,31.2239,15845.0
2018-07-18 13:30:00,46.76,46.76,46.74,46.75,63924.0,31.2239,31.2239,31.2105,31.2172,63924.0
2018-07-18 14:00:00,46.74,46.76,46.73,46.76,22109.0,31.2105,31.2239,31.2038,31.2239,22109.0
2018-07-18 14:30:00,46.76,46.76,46.75,46.76,84670.0,31.2239,31.2239,31.2172,31.2239,84670.0
2018-07-18 15:00:00,46.76,46.76,46.74,46.76,30328.0,31.2239,31.2239,31.2105,31.2239,30328.0
2018-07-18 15:30:00,46.76,46.77,46.74,46.76,75297.0,31.2239,31.2306,31.2105,31.2239,75297.0
2018-07-19 09:30:00,46.72,46.88,46.72,46.72,63981.0,31.1972,31.304,31.1972,31.1972,63981.0
2018-07-19 10:00:00,46.73,46.74,46.72,46.73,5097.0,31.2038,31.2105,31.1972,31.2038,5097.0
2018-07-19 10:30:00,46.73,46.74,46.73,46.74,14325.0,31.2038,31.2105,31.2038,31.2105,14325.0
2018-07-19 11:00:00,46.74,46.76,46.73,46.74,20889.0,31.2105,31.2239,31.2038,31.2105,20889.0
2018-07-19 11:30:00,46.75,46.76,46.74,46.76,32179.0,31.2172,31.2239,31.2105,31.2239,32179.0
2018-07-19 12:00:00,46.76,46.76,46.75,46.75,14831.0,31.2239,31.2239,31.2172,31.2172,14831.0
2018-07-19 12:30:00,46.75,46.75,46.74,46.75,19191.0,31.2172,31.2172,31.2105,31.2172,19191.0
2018-07-19 13:00:00,46.75,46.76,46.74,46.76,25650.0,31.2172,31.2239,31.2105,31.2239,25650.0
2018-07-19 13:30:00,46.76,46.78,46.75,46.77,83096.0,31.2239,31.2372,31.2172,31.2306,83096.0
2018-07-19 14:00:00,46.77,46.79,46.77,46.77,87952.0,31.2306,31.2439,31.2306,31.2306,87952.0
2018-07-19 14:30:00,46.77,46.78,46.75,46.76,27494.0,31.2306,31.2372,31.2172,31.2239,27494.0
2018-07-19 15:00:00,46.76,46.76,46.75,46.75,19094.0,31.2239,31.2239,31.2172,31.2172,19094.0
2018-07-19 15:30:00,46.76,46.76,46.75,46.76,47365.0,31.2239,31.2239,31.2172,31.2239,47365.0
2018-07-20 09:30:00,46.78,46.79,46.75,46.78,22168.0,31.2372,31.2439,31.2172,31.2372,22168.0
2018-07-20 10:00:00,46.78,46.78,46.76,46.78,16026.0,31.2372,31.2372,31.2239,31.2372,16026.0
2018-07-20 10:30:00,46.78,46.79,46.76,46.78,57229.0,31.2372,31.2439,31.2239,31.2372,57229.0
2018-07-20 11:00:00,46.78,46.79,46.77,46.79,16759.0,31.2372,31.2439,31.2306,31.2439,16759.0
2018-07-20 11:30:00,46.78,46.8,46.78,46.8,27628.0,31.2372,31.2506,31.2372,31.2506,27628.0
2018-07-20 12:00:00,46.8,46.8,46.79,46.8,32107.0,31.2506,31.2506,31.2439,31.2506,32107.0
2018-07-20 12:30:00,46.8,46.8,46.77,46.78,15277.0,31.2506,31.2506,31.2306,31.2372,15277.0
2018-07-20 13:00:00,46.78,46.78,46.77,46.78,11330.0,31.2372,31.2372,31.2306,31.2372,11330.0
2018-07-20 13:30:00,46.78,46.79,46.77,46.79,20623.0,31.2372,31.2439,31.2306,31.2439,20623.0
2018-07-20 14:00:00,46.79,46.79,46.77,46.77,9525.0,31.2439,31.2439,31.2306,31.2306,9525.0
2018-07-20 14:30:00,46.78,46.78,46.77,46.78,91266.0,31.2372,31.2372,31.2306,31.2372,91266.0
2018-07-20 15:00:00,46.77,46.78,46.77,46.78,9557.0,31.2306,31.2372,31.2306,31.2372,9557.0
2018-07-20 15:30:00,46.78,46.79,46.77,46.78,40076.0,31.2372,31.2439,31.2306,31.2372,40076.0
2018-07-23 09:30:00,46.82,46.82,46.78,46.8,16586.0,31.2639,31.2639,31.2372,31.2506,16586.0
2018-07-23 10:00:00,46.8,46.81,46.79,46.8,12456.0,31.2506,31.2573,31.2439,31.2506,12456.0
2018-07-23 10:30:00,46.8,46.8,46.78,46.79,10053.0,31.2506,31.2506,31.2372,31.2439,10053.0
2018-07-23 11:00:00,46.8,46.8,46.78,46.8,8121.0,31.2506,31.2506,31.2372,31.2506,8121.0
2018-07-23 11:30:00,46.8,46.8,46.78,46.79,9006.0,31.2506,31.2506,31.2372,31.2439,9006.0
2018-07-23 12:00:00,46.79,46.8,46.77,46.77,17366.0,31.2439,31.2506,31.2306,31.2306,17366.0
2018-07-23 12:30:00,46.78,46.79,46.77,46.79,20394.0,31.2372,31.2439,31.2306,31.2439,20394.0
2018-07-23 13:00:00,46.79,46.79,46.78,46.78,14884.0,31.2439,31.2439,31.2372,31.2372,14884.0
2018-07-23 13:30:00,46.77,46.79,46.77,46.79,13140.0,31.2306,31.2439,31.2306,31.2439,13140.0
2018-07-23 14:00:00,46.78,46.79,46.78,46.79,50354.0,31.2372,31.2439,31.2372,31.2439,50354.0
2018-07-23 14:30:00,46.79,46.79,46.78,46.78,12363.0,31.2439,31.2439,31.2372,31.2372,12363.0
2018-07-23 15:00:00,46.79,46.79,46.77,46.77,13534.0,31.2439,31.2439,31.2306,31.2306,13534.0
2018-07-23 15:30:00,46.78,46.79,46.77,46.78,21094.0,31.2372,31.2439,31.2306,31.2372,21094.0
2018-07-24 09:30:00,46.83,46.83,46.81,46.82,16009.0,31.2706,31.2706,31.2573,31.2639,16009.0
2018-07-24 10:00:00,46.82,46.85,46.82,46.85,12308.0,31.2639,31.284,31.2639,31.284,12308.0
2018-07-24 10:30:00,46.85,46.86,46.84,46.86,10440.0,31.284,31.2907,31.2773,31.2907,10440.0
2018-07-24 11:00:00,46.86,46.86,46.83,46.83,10563.0,31.2907,31.2907,31.2706,31.2706,10563.0
2018-07-24 11:30:00,46.84,46.84,46.81,46.83,13026.0,31.2773,31.2773,31.2573,31.2706,13026.0
2018-07-24 12:00:00,46.83,46.84,46.82,46.84,20288.0,31.2706,31.2773,31.2639,31.2773,20288.0
2018-07-24 12:30:00,46.83,46.84,46.82,46.83,19294.0,31.2706,31.2773,31.2639,31.2706,19294.0
2018-07-24 13:00:00,46.83,46.83,46.8,46.81,10312.0,31.2706,31.2706,31.2506,31.2573,10312.0
2018-07-24 13:30:00,46.81,46.81,46.8,46.8,52798.0,31.2573,31.2573,31.2506,31.2506,52798.0
2018-07-24 14:00:00,46.81,46.81,46.8,46.81,13952.0,31.2573,31.2573,31.2506,31.2573,13952.0
2018-07-24 14:30:00,46.8,46.83,46.8,46.82,57854.0,31.2506,31.2706,31.2506,31.2639,57854.0
2018-07-24 15:00:00,46.83,46.83,46.82,46.83,12387.0,31.2706,31.2706,31.2639,31.2706,12387.0
2018-07-24 15:30:00,46.83,46.85,46.82,46.83,10828.0,31.2706,31.284,31.2639,31.2706,10828.0
2018-07-25 09:30:00,46.85,46.88,46.83,46.86,7441.0,31.284,31.304,31.2706,31.2907,7441.0
2018-07-25 10:00:00,46.86,46.86,46.82,46.83,6917.0,31.2907,31.2907,31.2639,31.2706,6917.0
2018-07-25 10:30:00,46.83,46.84,46.82,46.83,5281.0,31.2706,31.2773,31.2639,31.2706,5281.0
2018-07-25 11:00:00,46.83,46.84,46.81,46.84,9482.0,31.2706,31.2773,31.2573,31.2773,9482.0
2018-07-25 11:30:00,46.84,46.84,46.82,46.84,16906.0,31.2773,31.2773,31.2639,31.2773,16906.0
2018-07-25 12:00:00,46.84,46.85,46.83,46.84,10070.0,31.2773,31.284,31.2706,31.2773,10070.0
2018-07-25 12:30:00,46.84,46.87,46.83,46.86,59492.0,31.2773,31.2973,31.2706,31.2907,59492.0
2018-07-25 13:00:00,46.87,46.87,46.85,46.85,5247.0,31.2973,31.2973,31.284,31.284,5247.0
2018-07-25 13:30:00,46.85,46.86,46.85,46.86,27660.0,31.284,31.2907,31.284,31.2907,27660.0
2018-07-25 14:00:00,46.86,46.87,46.85,46.86,16300.0,31.2907,31.2973,31.284,31.2907,16300.0
2018-07-25 14:30:00,46.86,46.88,46.85,46.87,36600.0,31.2907,31.304,31.284,31.2973,36600.0
2018-07-25 15:00:00,46.87,46.87,46.86,46.86,107019.0,31.2973,31.2973,31.2907,31.2907,107019.0
2018-07-25 15:30:00,46.87,46.9,46.86,46.9,23846.0,31.2973,31.3174,31.2907,31.3174,23846.0
2018-07-26 09:30:00,46.92,46.92,46.9,46.9,14349.0,31.3307,31.3307,31.3174,31.3174,14349.0
2018-07-26 10:00:00,46.91,46.91,46.9,46.91,5177.0,31.324,31.324,31.3174,31.324,5177.0
2018-07-26 10:30:00,46.91,46.92,46.9,46.92,52895.0,31.324,31.3307,31.3174,31.3307,52895.0
2018-07-26 11:00:00,46.91,46.92,46.9,46.91,18635.0,31.324,31.3307,31.3174,31.324,18635.0
2018-07-26 11:30:00,46.91,46.91,46.9,46.91,7651.0,31.324,31.324,31.3174,31.324,7651.0
2018-07-26 12:00:00,46.9,46.91,46.89,46.9,28843.0,31.3174,31.324,31.3107,31.3174,28843.0
2018-07-26 12:30:00,46.9,46.9,46.89,46.89,9185.0,31.3174,31.3174,31.3107,31.3107,9185.0
2018-07-26 13:00:00,46.9,46.91,46.89,46.91,10856.0,31.3174,31.324,31.3107,31.324,10856.0
2018-07-26 13:30:00,46.9,46.91,46.9,46.91,10095.0,31.3174,31.324,31.3174,31.324,10095.0
2018-07-26 14:00:00,46.91,46.91,46.9,46.91,16016.0,31.324,31.324,31.3174,31.324,16016.0
2018-07-26 14:30:00,46.91,46.91,46.9,46.9,34224.0,31.324,31.324,31.3174,31.3174,34224.0
2018-07-26 15:00:00,46.9,46.91,46.9,46.91,11143.0,31.3174,31.324,31.3174,31.324,11143.0
2018-07-26 15:30:00,46.91,46.91,46.89,46.89,14545.0,31.324,31.324,31.3107,31.3107,14545.0
2018-07-27 09:30:00,46.93,46.94,46.9,46.9,14792.0,31.3374,31.3441,31.3174,31.3174,14792.0
2018-07-27 10:00:00,46.9,46.91,46.88,46.88,4371.0,31.3174,31.324,31.304,31.304,4371.0
2018-07-27 10:30:00,46.88,46.89,46.87,46.87,26783.0,31.304,31.3107,31.2973,31.2973,26783.0
2018-07-27 11:00:00,46.88,46.88,46.87,46.87,10494.0,31.304,31.304,31.2973,31.2973,10494.0
2018-07-27 11:30:00,46.88,46.89,46.87,46.89,12869.0,31.304,31.3107,31.2973,31.3107,12869.0
2018-07-27 12:00:00,46.88,46.88,46.87,46.88,6234.0,31.304,31.304,31.2973,31.304,6234.0
2018-07-27 12:30:00,46.87,46.88,46.84,46.86,61978.0,31.2973,31.304,31.2773,31.2907,61978.0
2018-07-27 13:00:00,46.85,46.88,46.84,46.88,25346.0,31.284,31.304,31.2773,31.304,25346.0
2018-07-27 13:30:00,46.88,46.91,46.87,46.87,58867.0,31.304,31.324,31.2973,31.2973,58867.0
2018-07-27 14:00:00,46.88,46.88,46.87,46.87,29251.0,31.304,31.304,31.2973,31.2973,29251.0
2018-07-27 14:30:00,46.88,46.88,46.87,46.88,3917.0,31.304,31.304,31.2973,31.304,3917.0
2018-07-27 15:00:00,46.88,46.89,46.88,46.89,117243.0,31.304,31.3107,31.304,31.3107,117243.0
2018-07-27 15:30:00,46.88,46.89,46.87,46.87,24855.0,31.304,31.3107,31.2973,31.2973,24855.0
2018-07-30 09:30:00,46.91,46.91,46.88,46.89,18508.0,31.324,31.324,31.304,31.3107,18508.0
2018-07-30 10:00:00,46.88,46.89,46.87,46.88,18874.0,31.304,31.3107,31.2973,31.304,18874.0
2018-07-30 10:30:00,46.87,46.88,46.87,46.87,19301.0,31.2973,31.304,31.2973,31.2973,19301.0
2018-07-30 11:00:00,46.88,46.88,46.87,46.88,6351.0,31.304,31.304,31.2973,31.304,6351.0
2018-07-30 11:30:00,46.88,46.88,46.87,46.88,6764.0,31.304,31.304,31.2973,31.304,6764.0
2018-07-30 12:00:00,46.87,46.88,46.84,46.84,7885.0,31.2973,31.304,31.2773,31.2773,7885.0
2018-07-30 12:30:00,46.85,46.87,46.84,46.87,14855.0,31.284,31.2973,31.2773,31.2973,14855.0
2018-07-30 13:00:00,46.88,46.89,46.87,46.89,10235.0,31.304,31.3107,31.2973,31.3107,10235.0
2018-07-30 13:30:00,46.88,46.9,46.87,46.89,17448.0,31.304,31.3174,31.2973,31.3107,17448.0
2018-07-30 14:00:00,46.9,46.9,46.88,46.89,18274.0,31.3174,31.3174,31.304,31.3107,18274.0
2018-07-30 14:30:00,46.89,46.91,46.88,46.89,26514.0,31.3107,31.324,31.304,31.3107,26514.0
2018-07-30 15:00:00,46.89,46.91,46.89,46.9,25540.0,31.3107,31.324,31.3107,31.3174,25540.0
2018-07-30 15:30:00,46.89,46.92,46.89,46.9,31297.0,31.3107,31.3307,31.3107,31.3174,31297.0
2018-07-31 09:30:00,46.95,46.96,46.93,46.95,25777.0,31.3507,31.3574,31.3374,31.3507,25777.0
2018-07-31 10:00:00,46.94,46.96,46.93,46.94,7241.0,31.3441,31.3574,31.3374,31.3441,7241.0
2018-07-31 10:30:00,46.93,46.95,46.93,46.95,10964.0,31.3374,31.3507,31.3374,31.3507,10964.0
2018-07-31 11:00:00,46.95,46.95,46.94,46.95,5481.0,31.3507,31.3507,31.3441,31.3507,5481.0
2018-07-31 11:30:00,46.95,46.96,46.94,46.96,24752.0,31.3507,31.3574,31.3441,31.3574,24752.0
2018-07-31 12:00:00,46.96,46.96,46.95,46.95,9432.0,31.3574,31.3574,31.3507,31.3507,9432.0
2018-07-31 12:30:00,46.96,46.96,46.95,46.96,11403.0,31.3574,31.3574,31.3507,31.3574,11403.0
2018-07-31 13:00:00,46.96,46.96,46.95,46.96,12228.0,31.3574,31.3574,31.3507,31.3574,12228.0
2018-07-31 13:30:00,46.95,46.96,46.95,46.95,7992.0,31.3507,31.3574,31.3507,31.3507,7992.0
2018-07-31 14:00:00,46.96,46.96,46.95,46.95,11408.0,31.3574,31.3574,31.3507,31.3507,11408.0
2018-07-31 14:30:00,46.96,46.96,46.95,46.95,13347.0,31.3574,31.3574,31.3507,31.3507,13347.0
2018-07-31 15:00:00,46.95,46.96,46.95,46.96,11504.0,31.3507,31.3574,31.3507,31.3574,11504.0
2018-07-31 15:30:00,46.95,46.96,46.94,46.95,32998.0,31.3507,31.3574,31.3441,31.3507,32998.0
2018-08-01 09:30:00,46.73,46.74,46.71,46.74,20834.0,31.3565,31.3632,31.3431,31.3632,20834.0
2018-08-01 10:00:00,46.73,46.74,46.71,46.73,27373.0,31.3565,31.3632,31.3431,31.3565,27373.0
2018-08-01 10:30:00,46.72,46.73,46.72,46.73,13260.0,31.3498,31.3565,31.3498,31.3565,13260.0
2018-08-01 11:00:00,46.72,46.73,46.7,46.7,13794.0,31.3498,31.3565,31.3364,31.3364,13794.0
2018-08-01 11:30:00,46.71,46.71,46.7,46.71,4608.0,31.3431,31.3431,31.3364,31.3431,4608.0
2018-08-01 12:00:00,46.71,46.71,46.7,46.7,7511.0,31.3431,31.3431,31.3364,31.3364,7511.0
2018-08-01 12:30:00,46.7,46.72,46.7,46.72,5961.0,31.3364,31.3498,31.3364,31.3498,5961.0
2018-08-01 13:00:00,46.71,46.72,46.71,46.72,3740.0,31.3431,31.3498,31.3431,31.3498,3740.0
2018-08-01 13:30:00,46.72,46.73,46.71,46.73,14926.0,31.3498,31.3565,31.3431,31.3565,14926.0
2018-08-01 14:00:00,46.73,46.75,46.71,46.73,7550.0,31.3565,31.3699,31.3431,31.3565,7550.0
2018-08-01 14:30:00,46.74,46.74,46.72,46.73,9673.0,31.3632,31.3632,31.3498,31.3565,9673.0
2018-08-01 15:00:00,46.73,46.75,46.73,46.75,35265.0,31.3565,31.3699,31.3565,31.3699,35265.0
2018-08-01 15:30:00,46.74,46.77,46.74,46.77,49802.0,31.3632,31.3833,31.3632,31.3833,49802.0
2018-08-02 09:30:00,46.73,46.76,46.73,46.75,31154.0,31.3565,31.3766,31.3565,31.3699,31154.0
2018-08-02 10:00:00,46.75,46.78,46.74,46.78,41850.0,31.3699,31.3901,31.3632,31.3901,41850.0
2018-08-02 10:30:00,46.78,46.78,46.76,46.77,45946.0,31.3901,31.3901,31.3766,31.3833,45946.0
2018-08-02 11:00:00,46.77,46.77,46.74,46.77,18847.0,31.3833,31.3833,31.3632,31.3833,18847.0
2018-08-02 11:30:00,46.77,46.77,46.76,46.77,73920.0,31.3833,31.3833,31.3766,31.3833,73920.0
2018-08-02 12:00:00,46.77,46.77,46.76,46.77,14490.0,31.3833,31.3833,31.3766,31.3833,14490.0
2018-08-02 12:30:00,46.77,46.79,46.76,46.79,36455.0,31.3833,31.3968,31.3766,31.3968,36455.0
2018-08-02 13:00:00,46.78,46.79,46.78,46.78,17939.0,31.3901,31.3968,31.3901,31.3901,17939.0
2018-08-02 13:30:00,46.77,46.78,46.77,46.78,9654.0,31.3833,31.3901,31.3833,31.3901,9654.0
2018-08-02 14:00:00,46.78,46.79,46.77,46.78,10942.0,31.3901,31.3968,31.3833,31.3901,10942.0
2018-08-02 14:30:00,46.79,46.79,46.77,46.77,23067.0,31.3968,31.3968,31.3833,31.3833,23067.0
2018-08-02 15:00:00,46.78,46.78,46.77,46.78,29350.0,31.3901,31.3901,31.3833,31.3901,29350.0
2018-08-02 15:30:00,46.78,46.79,46.77,46.78,20408.0,31.3901,31.3968,31.3833,31.3901,20408.0
2018-08-03 09:30:00,46.77,46.81,46.77,46.79,22147.0,31.3833,31.4102,31.3833,31.3968,22147.0
2018-08-03 10:00:00,46.79,46.81,46.79,46.8,14730.0,31.3968,31.4102,31.3968,31.4035,14730.0
2018-08-03 10:30:00,46.81,46.81,46.79,46.8,11900.0,31.4102,31.4102,31.3968,31.4035,11900.0
2018-08-03 11:00:00,46.8,46.8,46.79,46.79,3770.0,31.4035,31.4035,31.3968,31.3968,3770.0
2018-08-03 11:30:00,46.8,46.8,46.79,46.8,10142.0,31.4035,31.4035,31.3968,31.4035,10142.0
2018-08-03 12:00:00,46.8,46.8,46.79,46.79,9288.0,31.4035,31.4035,31.3968,31.3968,9288.0
2018-08-03 12:30:00,46.8,46.8,46.79,46.79,4912.0,31.4035,31.4035,31.3968,31.3968,4912.0
2018-08-03 13:00:00,46.79,46.8,46.79,46.79,49623.0,31.3968,31.4035,31.3968,31.3968,49623.0
2018-08-03 13:30:00,46.79,46.8,46.78,46.8,196363.0,31.3968,31.4035,31.3901,31.4035,196363.0
2018-08-03 14:00:00,46.8,46.81,46.8,46.81,12680.0,31.4035,31.4102,31.4035,31.4102,12680.0
2018-08-03 14:30:00,46.81,46.82,46.8,46.81,9049.0,31.4102,31.4169,31.4035,31.4102,9049.0
2018-08-03 15:00:00,46.81,46.83,46.81,46.81,91150.0,31.4102,31.4236,31.4102,31.4102,91150.0
2018-08-03 15:30:00,46.81,46.83,46.79,46.83,346091.0,31.4102,31.4236,31.3968,31.4236,346091.0
2018-08-06 09:30:00,46.8,46.83,46.8,46.82,10043.0,31.4035,31.4236,31.4035,31.4169,10043.0
2018-08-06 10:00:00,46.82,46.83,46.82,46.82,8180.0,31.4169,31.4236,31.4169,31.4169,8180.0
2018-08-06 10:30:00,46.83,46.83,46.82,46.83,4583.0,31.4236,31.4236,31.4169,31.4236,4583.0
2018-08-06 11:00:00,46.83,46.83,46.82,46.83,5323.0,31.4236,31.4236,31.4169,31.4236,5323.0
2018-08-06 11:30:00,46.83,46.84,46.82,46.84,10444.0,31.4236,31.4303,31.4169,31.4303,10444.0
2018-08-06 12:00:00,46.84,46.84,46.83,46.84,3669.0,31.4303,31.4303,31.4236,31.4303,3669.0
2018-08-06 12:30:00,46.83,46.84,46.83,46.84,5469.0,31.4236,31.4303,31.4236,31.4303,5469.0
2018-08-06 13:00:00,46.84,46.84,46.83,46.83,14861.0,31.4303,31.4303,31.4236,31.4236,14861.0
2018-08-06 13:30:00,46.84,46.84,46.83,46.83,14285.0,31.4303,31.4303,31.4236,31.4236,14285.0
2018-08-06 14:00:00,46.84,46.84,46.83,46.83,19421.0,31.4303,31.4303,31.4236,31.4236,19421.0
2018-08-06 14:30:00,46.84,46.85,46.83,46.85,22611.0,31.4303,31.437,31.4236,31.437,22611.0
2018-08-06 15:00:00,46.84,46.85,46.84,46.85,10769.0,31.4303,31.437,31.4303,31.437,10769.0
2018-08-06 15:30:00,46.85,46.85,46.83,46.83,59797.0,31.437,31.437,31.4236,31.4236,59797.0
2018-08-07 09:30:00,46.86,46.86,46.83,46.85,21418.0,31.4437,31.4437,31.4236,31.437,21418.0
2018-08-07 10:00:00,46.84,46.86,46.84,46.86,7934.0,31.4303,31.4437,31.4303,31.4437,7934.0
2018-08-07 10:30:00,46.87,46.87,46.86,46.87,2791.0,31.4505,31.4505,31.4437,31.4505,2791.0
2018-08-07 11:00:00,46.87,46.87,46.86,46.87,11426.0,31.4505,31.4505,31.4437,31.4505,11426.0
2018-08-07 11:30:00,46.87,46.87,46.86,46.87,6126.0,31.4505,31.4505,31.4437,31.4505,6126.0
2018-08-07 12:00:00,46.87,46.88,46.86,46.88,8063.0,31.4505,31.4572,31.4437,31.4572,8063.0
2018-08-07 12:30:00,46.88,46.88,46.87,46.88,10366.0,31.4572,31.4572,31.4505,31.4572,10366.0
2018-08-07 13:00:00,46.88,46.89,46.87,46.89,19281.0,31.4572,31.4639,31.4505,31.4639,19281.0
2018-08-07 13:30:00,46.89,46.89,46.88,46.89,10582.0,31.4639,31.4639,31.4572,31.4639,10582.0
2018-08-07 14:00:00,46.9,46.9,46.89,46.9,78239.0,31.4706,31.4706,31.4639,31.4706,78239.0
2018-08-07 14:30:00,46.89,46.91,46.88,46.9,116892.0,31.4639,31.4773,31.4572,31.4706,116892.0
2018-08-07 15:00:00,46.9,46.9,46.89,46.89,44504.0,31.4706,31.4706,31.4639,31.4639,44504.0
2018-08-07 15:30:00,46.89,46.9,46.86,46.87,38271.0,31.4639,31.4706,31.4437,31.4505,38271.0
2018-08-08 09:30:00,46.9,46.9,46.86,46.87,27949.0,31.4706,31.4706,31.4437,31.4505,27949.0
2018-08-08 10:00:00,46.87,46.88,46.86,46.87,45243.0,31.4505,31.4572,31.4437,31.4505,45243.0
2018-08-08 10:30:00,46.87,46.88,46.86,46.87,12469.0,31.4505,31.4572,31.4437,31.4505,12469.0
2018-08-08 11:00:00,46.87,46.88,46.86,46.86,21500.0,31.4505,31.4572,31.4437,31.4437,21500.0
2018-08-08 11:30:00,46.86,46.92,46.86,46.86,124573.0,31.4437,31.484,31.4437,31.4437,124573.0
2018-08-08 12:00:00,46.87,46.87,46.86,46.86,7925.0,31.4505,31.4505,31.4437,31.4437,7925.0
2018-08-08 12:30:00,46.87,46.88,46.86,46.87,10508.0,31.4505,31.4572,31.4437,31.4505,10508.0
2018-08-08 13:00:00,46.88,46.89,46.87,46.89,9731.0,31.4572,31.4639,31.4505,31.4639,9731.0
2018-08-08 13:30:00,46.89,46.89,46.88,46.89,7090.0,31.4639,31.4639,31.4572,31.4639,7090.0
2018-08-08 14:00:00,46.89,46.89,46.88,46.88,15073.0,31.4639,31.4639,31.4572,31.4572,15073.0
2018-08-08 14:30:00,46.88,46.89,46.88,46.88,26223.0,31.4572,31.4639,31.4572,31.4572,26223.0
2018-08-08 15:00:00,46.89,46.89,46.88,46.88,14164.0,31.4639,31.4639,31.4572,31.4572,14164.0
2018-08-08 15:30:00,46.88,46.89,46.86,46.88,46278.0,31.4572,31.4639,31.4437,31.4572,46278.0
2018-08-09 09:30:00,46.88,46.88,46.85,46.86,13380.0,31.4572,31.4572,31.437,31.4437,13380.0
2018-08-09 10:00:00,46.86,46.87,46.86,46.86,4725.0,31.4437,31.4505,31.4437,31.4437,4725.0
2018-08-09 10:30:00,46.87,46.87,46.85,46.85,14332.0,31.4505,31.4505,31.437,31.437,14332.0
2018-08-09 11:00:00,46.86,46.86,46.85,46.86,4072.0,31.4437,31.4437,31.437,31.4437,4072.0
2018-08-09 11:30:00,46.85,46.86,46.83,46.83,22838.0,31.437,31.4437,31.4236,31.4236,22838.0
2018-08-09 12:00:00,46.83,46.84,46.83,46.84,7890.0,31.4236,31.4303,31.4236,31.4303,7890.0
2018-08-09 12:30:00,46.84,46.84,46.83,46.84,12934.0,31.4303,31.4303,31.4236,31.4303,12934.0
2018-08-09 13:00:00,46.84,46.84,46.83,46.83,7440.0,31.4303,31.4303,31.4236,31.4236,7440.0
2018-08-09 13:30:00,46.83,46.84,46.83,46.84,14775.0,31.4236,31.4303,31.4236,31.4303,14775.0
2018-08-09 14:00:00,46.83,46.84,46.82,46.83,21593.0,31.4236,31.4303,31.4169,31.4236,21593.0
2018-08-09 14:30:00,46.83,46.83,46.81,46.82,216931.0,31.4236,31.4236,31.4102,31.4169,216931.0
2018-08-09 15:00:00,46.82,46.83,46.81,46.82,28955.0,31.4169,31.4236,31.4102,31.4169,28955.0
2018-08-09 15:30:00,46.81,46.82,46.79,46.8,28754.0,31.4102,31.4169,31.3968,31.4035,28754.0
2018-08-10 09:30:00,46.74,46.76,46.67,46.74,13753.0,31.3632,31.3766,31.3162,31.3632,13753.0
2018-08-10 10:00:00,46.74,46.78,46.74,46.77,5060.0,31.3632,31.3901,31.3632,31.3833,5060.0
2018-08-10 10:30:00,46.77,46.78,46.76,46.78,7981.0,31.3833,31.3901,31.3766,31.3901,7981.0
2018-08-10 11:00:00,46.78,46.79,46.77,46.78,10018.0,31.3901,31.3968,31.3833,31.3901,10018.0
2018-08-10 11:30:00,46.78,46.79,46.78,46.78,5419.0,31.3901,31.3968,31.3901,31.3901,5419.0
2018-08-10 12:00:00,46.78,46.78,46.77,46.78,7793.0,31.3901,31.3901,31.3833,31.3901,7793.0
2018-08-10 12:30:00,46.77,46.78,46.76,46.76,4594.0,31.3833,31.3901,31.3766,31.3766,4594.0
2018-08-10 13:00:00,46.76,46.76,46.74,46.75,14579.0,31.3766,31.3766,31.3632,31.3699,14579.0
2018-08-10 13:30:00,46.74,46.75,46.73,46.73,10007.0,31.3632,31.3699,31.3565,31.3565,10007.0
2018-08-10 14:00:00,46.74,46.76,46.73,46.74,19541.0,31.3632,31.3766,31.3565,31.3632,19541.0
2018-08-10 14:30:00,46.75,46.75,46.74,46.75,5629.0,31.3699,31.3699,31.3632,31.3699,5629.0
2018-08-10 15:00:00,46.75,46.77,46.73,46.75,10855.0,31.3699,31.3833,31.3565,31.3699,10855.0
2018-08-10 15:30:00,46.75,46.76,46.74,46.75,30012.0,31.3699,31.3766,31.3632,31.3699,30012.0
2018-08-13 09:30:00,46.8,46.84,46.76,46.79,24640.0,31.4035,31.4303,31.3766,31.3968,24640.0
2018-08-13 10:00:00,46.79,46.79,46.77,46.77,9273.0,31.3968,31.3968,31.3833,31.3833,9273.0
2018-08-13 10:30:00,46.78,46.78,46.76,46.76,9062.0,31.3901,31.3901,31.3766,31.3766,9062.0
2018-08-13 11:00:00,46.75,46.76,46.72,46.72,24582.0,31.3699,31.3766,31.3498,31.3498,24582.0
2018-08-13 11:30:00,46.73,46.74,46.71,46.72,11752.0,31.3565,31.3632,31.3431,31.3498,11752.0
2018-08-13 12:00:00,46.72,46.73,46.71,46.72,28317.0,31.3498,31.3565,31.3431,31.3498,28317.0
2018-08-13 12:30:00,46.73,46.74,46.72,46.74,14184.0,31.3565,31.3632,31.3498,31.3632,14184.0
2018-08-13 13:00:00,46.73,46.74,46.72,46.74,13341.0,31.3565,31.3632,31.3498,31.3632,13341.0
2018-08-13 13:30:00,46.74,46.75,46.73,46.74,15527.0,31.3632,31.3699,31.3565,31.3632,15527.0
2018-08-13 14:00:00,46.73,46.76,46.73,46.76,30719.0,31.3565,31.3766,31.3565,31.3766,30719.0
2018-08-13 14:30:00,46.75,46.76,46.73,46.75,38586.0,31.3699,31.3766,31.3565,31.3699,38586.0
2018-08-13 15:00:00,46.74,46.75,46.74,46.75,12494.0,31.3632,31.3699,31.3632,31.3699,12494.0
2018-08-13 15:30:00,46.74,46.75,46.73,46.73,35874.0,31.3632,31.3699,31.3565,31.3565,35874.0
2018-08-14 09:30:00,46.8,46.81,46.78,46.79,17871.0,31.4035,31.4102,31.3901,31.3968,17871.0
2018-08-14 10:00:00,46.79,46.81,46.78,46.8,19041.0,31.3968,31.4102,31.3901,31.4035,19041.0
2018-08-14 10:30:00,46.81,46.84,46.8,46.83,7596.0,31.4102,31.4303,31.4035,31.4236,7596.0
2018-08-14 11:00:00,46.83,46.83,46.81,46.82,31273.0,31.4236,31.4236,31.4102,31.4169,31273.0
2018-08-14 11:30:00,46.81,46.83,46.81,46.82,5563.0,31.4102,31.4236,31.4102,31.4169,5563.0
2018-08-14 12:00:00,46.82,46.84,46.81,46.83,30591.0,31.4169,31.4303,31.4102,31.4236,30591.0
2018-08-14 12:30:00,46.83,46.83,46.81,46.82,33953.0,31.4236,31.4236,31.4102,31.4169,33953.0
2018-08-14 13:00:00,46.81,46.82,46.8,46.8,34146.0,31.4102,31.4169,31.4035,31.4035,34146.0
2018-08-14 13:30:00,46.8,46.81,46.8,46.8,12297.0,31.4035,31.4102,31.4035,31.4035,12297.0
2018-08-14 14:00:00,46.81,46.81,46.8,46.8,16034.0,31.4102,31.4102,31.4035,31.4035,16034.0
2018-08-14 14:30:00,46.8,46.83,46.8,46.83,11782.0,31.4035,31.4236,31.4035,31.4236,11782.0
2018-08-14 15:00:00,46.82,46.83,46.82,46.82,16526.0,31.4169,31.4236,31.4169,31.4169,16526.0
2018-08-14 15:30:00,46.82,46.83,46.81,46.81,22259.0,31.4169,31.4236,31.4102,31.4102,22259.0
2018-08-15 09:30:00,46.79,46.82,46.75,46.75,20186.0,31.3968,31.4169,31.3699,31.3699,20186.0
2018-08-15 10:00:00,46.75,46.76,46.73,46.76,13884.0,31.3699,31.3766,31.3565,31.3766,13884.0
2018-08-15 10:30:00,46.75,46.77,46.73,46.73,13248.0,31.3699,31.3833,31.3565,31.3565,13248.0
2018-08-15 11:00:00,46.73,46.76,46.73,46.76,16508.0,31.3565,31.3766,31.3565,31.3766,16508.0
2018-08-15 11:30:00,46.75,46.76,46.73,46.74,7512.0,31.3699,31.3766,31.3565,31.3632,7512.0
2018-08-15 12:00:00,46.74,46.75,46.73,46.74,4139.0,31.3632,31.3699,31.3565,31.3632,4139.0
2018-08-15 12:30:00,46.75,46.76,46.75,46.76,13111.0,31.3699,31.3766,31.3699,31.3766,13111.0
2018-08-15 13:00:00,46.76,46.77,46.74,46.74,16653.0,31.3766,31.3833,31.3632,31.3632,16653.0
2018-08-15 13:30:00,46.75,46.75,46.73,46.75,18475.0,31.3699,31.3699,31.3565,31.3699,18475.0
2018-08-15 14:00:00,46.75,46.76,46.73,46.73,40492.0,31.3699,31.3766,31.3565,31.3565,40492.0
2018-08-15 14:30:00,46.73,46.77,46.73,46.77,17322.0,31.3565,31.3833,31.3565,31.3833,17322.0
2018-08-15 15:00:00,46.76,46.77,46.75,46.76,10846.0,31.3766,31.3833,31.3699,31.3766,10846.0
2018-08-15 15:30:00,46.76,46.78,46.76,46.77,32359.0,31.3766,31.3901,31.3766,31.3833,32359.0
2018-08-16 09:30:00,46.82,46.82,46.8,46.81,38087.0,31.4169,31.4169,31.4035,31.4102,38087.0
2018-08-16 10:00:00,46.8,46.81,46.8,46.8,15966.0,31.4035,31.4102,31.4035,31.4035,15966.0
2018-08-16 10:30:00,46.8,46.81,46.79,46.8,12103.0,31.4035,31.4102,31.3968,31.4035,12103.0
2018-08-16 11:00:00,46.8,46.81,46.79,46.8,32804.0,31.4035,31.4102,31.3968,31.4035,32804.0
2018-08-16 11:30:00,46.79,46.81,46.79,46.81,15055.0,31.3968,31.4102,31.3968,31.4102,15055.0
2018-08-16 12:00:00,46.8,46.81,46.8,46.8,24453.0,31.4035,31.4102,31.4035,31.4035,24453.0
2018-08-16 12:30:00,46.8,46.81,46.8,46.8,8911.0,31.4035,31.4102,31.4035,31.4035,8911.0
2018-08-16 13:00:00,46.8,46.82,46.79,46.81,89121.0,31.4035,31.4169,31.3968,31.4102,89121.0
2018-08-16 13:30:00,46.81,46.82,46.8,46.8,38229.0,31.4102,31.4169,31.4035,31.4035,38229.0
2018-08-16 14:00:00,46.8,46.82,46.79,46.79,35955.0,31.4035,31.4169,31.3968,31.3968,35955.0
2018-08-16 14:30:00,46.8,46.8,46.79,46.8,19002.0,31.4035,31.4035,31.3968,31.4035,19002.0
2018-08-16 15:00:00,46.8,46.82,46.79,46.81,32087.0,31.4035,31.4169,31.3968,31.4102,32087.0
2018-08-16 15:30:00,46.82,46.82,46.79,46.82,163434.0,31.4169,31.4169,31.3968,31.4169,163434.0
2018-08-17 09:30:00,46.82,46.82,46.71,46.81,35969.0,31.4169,31.4169,31.3431,31.4102,35969.0
2018-08-17 10:00:00,46.82,46.82,46.79,46.8,21740.0,31.4169,31.4169,31.3968,31.4035,21740.0
2018-08-17 10:30:00,46.81,46.81,46.8,46.8,6057.0,31.4102,31.4102,31.4035,31.4035,6057.0
2018-08-17 11:00:00,46.81,46.82,46.81,46.82,10783.0,31.4102,31.4169,31.4102,31.4169,10783.0
2018-08-17 11:30:00,46.83,46.83,46.82,46.82,8475.0,31.4236,31.4236,31.4169,31.4169,8475.0
2018-08-17 12:00:00,46.82,46.83,46.82,46.82,12535.0,31.4169,31.4236,31.4169,31.4169,12535.0
2018-08-17 12:30:00,46.82,46.83,46.81,46.82,7299.0,31.4169,31.4236,31.4102,31.4169,7299.0
2018-08-17 13:00:00,46.82,46.82,46.81,46.82,8617.0,31.4169,31.4169,31.4102,31.4169,8617.0
2018-08-17 13:30:00,46.82,46.83,46.81,46.82,19209.0,31.4169,31.4236,31.4102,31.4169,19209.0
2018-08-17 14:00:00,46.83,46.85,46.82,46.84,12903.0,31.4236,31.437,31.4169,31.4303,12903.0
2018-08-17 14:30:00,46.84,46.84,46.82,46.83,13626.0,31.4303,31.4303,31.4169,31.4236,13626.0
2018-08-17 15:00:00,46.83,46.84,46.82,46.82,19322.0,31.4236,31.4303,31.4169,31.4169,19322.0
2018-08-17 15:30:00,46.82,46.84,46.82,46.84,22658.0,31.4169,31.4303,31.4169,31.4303,22658.0
2018-08-20 09:30:00,46.86,46.86,46.84,46.84,13622.0,31.4437,31.4437,31.4303,31.4303,13622.0
2018-08-20 10:00:00,46.84,46.85,46.83,46.84,17062.0,31.4303,31.437,31.4236,31.4303,17062.0
2018-08-20 10:30:00,46.84,46.86,46.83,46.86,20285.0,31.4303,31.4437,31.4236,31.4437,20285.0
2018-08-20 11:00:00,46.86,46.86,46.85,46.85,5350.0,31.4437,31.4437,31.437,31.437,5350.0
2018-08-20 11:30:00,46.85,46.86,46.84,46.86,17039.0,31.437,31.4437,31.4303,31.4437,17039.0
2018-08-20 12:00:00,46.86,46.86,46.82,46.84,74718.0,31.4437,31.4437,31.4169,31.4303,74718.0
2018-08-20 12:30:00,46.85,46.86,46.84,46.86,6985.0,31.437,31.4437,31.4303,31.4437,6985.0
2018-08-20 13:00:00,46.86,46.87,46.85,46.86,12407.0,31.4437,31.4505,31.437,31.4437,12407.0
2018-08-20 13:30:00,46.85,46.87,46.85,46.87,18003.0,31.437,31.4505,31.437,31.4505,18003.0
2018-08-20 14:00:00,46.87,46.87,46.86,46.87,8228.0,31.4505,31.4505,31.4437,31.4505,8228.0
2018-08-20 14:30:00,46.87,46.87,46.86,46.86,19986.0,31.4505,31.4505,31.4437,31.4437,19986.0
2018-08-20 15:00:00,46.87,46.87,46.86,46.86,10589.0,31.4505,31.4505,31.4437,31.4437,10589.0
2018-08-20 15:30:00,46.86,46.87,46.85,46.85,19707.0,31.4437,31.4505,31.437,31.437,19707.0
2018-08-21 09:30:00,46.89,46.89,46.86,46.89,23410.0,31.4639,31.4639,31.4437,31.4639,23410.0
2018-08-21 10:00:00,46.88,46.89,46.88,46.89,9168.0,31.4572,31.4639,31.4572,31.4639,9168.0
2018-08-21 10:30:00,46.88,46.9,46.88,46.89,7861.0,31.4572,31.4706,31.4572,31.4639,7861.0
2018-08-21 11:00:00,46.89,46.9,46.88,46.9,7956.0,31.4639,31.4706,31.4572,31.4706,7956.0
2018-08-21 11:30:00,46.89,46.91,46.89,46.9,37429.0,31.4639,31.4773,31.4639,31.4706,37429.0
2018-08-21 12:00:00,46.91,46.91,46.9,46.91,10179.0,31.4773,31.4773,31.4706,31.4773,10179.0
2018-08-21 12:30:00,46.91,46.91,46.9,46.91,45764.0,31.4773,31.4773,31.4706,31.4773,45764.0
2018-08-21 13:00:00,46.9,46.91,46.9,46.91,20296.0,31.4706,31.4773,31.4706,31.4773,20296.0
2018-08-21 13:30:00,46.91,46.93,46.9,46.92,51423.0,31.4773,31.4907,31.4706,31.484,51423.0
2018-08-21 14:00:00,46.93,46.94,46.92,46.92,91503.0,31.4907,31.4974,31.484,31.484,91503.0
2018-08-21 14:30:00,46.93,46.93,46.9,46.9,16038.0,31.4907,31.4907,31.4706,31.4706,16038.0
2018-08-21 15:00:00,46.91,46.92,46.9,46.9,25698.0,31.4773,31.484,31.4706,31.4706,25698.0
2018-08-21 15:30:00,46.91,46.92,46.9,46.92,36406.0,31.4773,31.484,31.4706,31.484,36406.0
2018-08-22 09:30:00,46.93,46.93,46.91,46.91,20813.0,31.4907,31.4907,31.4773,31.4773,20813.0
2018-08-22 10:00:00,46.92,46.93,46.91,46.93,4581.0,31.484,31.4907,31.4773,31.4907,4581.0
2018-08-22 10:30:00,46.93,46.94,46.93,46.94,51202.0,31.4907,31.4974,31.4907,31.4974,51202.0
2018-08-22 11:00:00,46.94,46.95,46.93,46.95,34151.0,31.4974,31.5041,31.4907,31.5041,34151.0
2018-08-22 11:30:00,46.95,46.95,46.94,46.94,9560.0,31.5041,31.5041,31.4974,31.4974,9560.0
2018-08-22 12:00:00,46.95,46.95,46.93,46.94,23165.0,31.5041,31.5041,31.4907,31.4974,23165.0
2018-08-22 12:30:00,46.94,46.95,46.94,46.94,6665.0,31.4974,31.5041,31.4974,31.4974,6665.0
2018-08-22 13:00:00,46.94,46.95,46.94,46.94,12411.0,31.4974,31.5041,31.4974,31.4974,12411.0
2018-08-22 13:30:00,46.94,46.95,46.94,46.94,20456.0,31.4974,31.5041,31.4974,31.4974,20456.0
2018-08-22 14:00:00,46.94,46.95,46.93,46.93,32767.0,31.4974,31.5041,31.4907,31.4907,32767.0
2018-08-22 14:30:00,46.93,46.94,46.93,46.94,10292.0,31.4907,31.4974,31.4907,31.4974,10292.0
2018-08-22 15:00:00,46.93,46.94,46.93,46.93,25085.0,31.4907,31.4974,31.4907,31.4907,25085.0
2018-08-22 15:30:00,46.93,46.94,46.92,46.92,23753.0,31.4907,31.4974,31.484,31.484,23753.0
2018-08-23 09:30:00,46.95,46.97,46.83,46.96,22302.0,31.5041,31.5176,31.4236,31.5108,22302.0
2018-08-23 10:00:00,46.97,46.97,46.95,46.95,8107.0,31.5176,31.5176,31.5041,31.5041,8107.0
2018-08-23 10:30:00,46.96,46.97,46.94,46.94,50068.0,31.5108,31.5176,31.4974,31.4974,50068.0
2018-08-23 11:00:00,46.94,46.95,46.91,46.93,2429019.0,31.4974,31.5041,31.4773,31.4907,2429019.0
2018-08-23 11:30:00,46.92,46.93,46.92,46.92,261777.0,31.484,31.4907,31.484,31.484,261777.0
2018-08-23 12:00:00,46.93,46.94,46.92,46.93,13536.0,31.4907,31.4974,31.484,31.4907,13536.0
2018-08-23 12:30:00,46.94,46.95,46.94,46.95,29189.0,31.4974,31.5041,31.4974,31.5041,29189.0
2018-08-23 13:00:00,46.94,46.95,46.94,46.95,8078.0,31.4974,31.5041,31.4974,31.5041,8078.0
2018-08-23 13:30:00,46.95,46.95,46.93,46.94,9008.0,31.5041,31.5041,31.4907,31.4974,9008.0
2018-08-23 14:00:00,46.94,46.94,46.93,46.94,15189.0,31.4974,31.4974,31.4907,31.4974,15189.0
2018-08-23 14:30:00,46.94,46.94,46.93,46.93,13685.0,31.4974,31.4974,31.4907,31.4907,13685.0
2018-08-23 15:00:00,46.94,46.94,46.92,46.92,24508.0,31.4974,31.4974,31.484,31.484,24508.0
2018-08-23 15:30:00,46.92,46.93,46.92,46.92,57546.0,31.484,31.4907,31.484,31.484,57546.0
2018-08-24 09:30:00,46.95,46.96,46.95,46.96,18271.0,31.5041,31.5108,31.5041,31.5108,18271.0
2018-08-24 10:00:00,46.95,46.98,46.95,46.97,73364.0,31.5041,31.5243,31.5041,31.5176,73364.0
2018-08-24 10:30:00,46.97,46.98,46.96,46.98,62904.0,31.5176,31.5243,31.5108,31.5243,62904.0
2018-08-24 11:00:00,46.98,46.98,46.97,46.97,14816.0,31.5243,31.5243,31.5176,31.5176,14816.0
2018-08-24 11:30:00,46.98,46.98,46.97,46.98,57448.0,31.5243,31.5243,31.5176,31.5243,57448.0
2018-08-24 12:00:00,46.98,46.99,46.97,46.99,15290.0,31.5243,31.531,31.5176,31.531,15290.0
2018-08-24 12:30:00,46.99,46.99,46.98,46.98,3298.0,31.531,31.531,31.5243,31.5243,3298.0
2018-08-24 13:00:00,46.99,46.99,46.98,46.98,5316.0,31.531,31.531,31.5243,31.5243,5316.0
2018-08-24 13:30:00,46.98,46.99,46.97,46.98,15189.0,31.5243,31.531,31.5176,31.5243,15189.0
2018-08-24 14:00:00,46.98,46.99,46.98,46.98,7843.0,31.5243,31.531,31.5243,31.5243,7843.0
2018-08-24 14:30:00,46.98,46.99,46.98,46.98,14859.0,31.5243,31.531,31.5243,31.5243,14859.0
2018-08-24 15:00:00,46.99,46.99,46.97,46.98,17985.0,31.531,31.531,31.5176,31.5243,17985.0
2018-08-24 15:30:00,46.98,46.99,46.97,46.99,22290.0,31.5243,31.531,31.5176,31.531,22290.0
2018-08-27 09:30:00,46.99,46.99,46.97,46.99,16251.0,31.531,31.531,31.5176,31.531,16251.0
2018-08-27 10:00:00,46.99,47.01,46.98,47.01,16954.0,31.531,31.5444,31.5243,31.5444,16954.0
2018-08-27 10:30:00,47.01,47.01,47.0,47.0,10556.0,31.5444,31.5444,31.5377,31.5377,10556.0
2018-08-27 11:00:00,47.0,47.01,47.0,47.01,7604.0,31.5377,31.5444,31.5377,31.5444,7604.0
2018-08-27 11:30:00,47.01,47.02,47.0,47.01,6809.0,31.5444,31.5511,31.5377,31.5444,6809.0
2018-08-27 12:00:00,47.01,47.02,47.0,47.02,19513.0,31.5444,31.5511,31.5377,31.5511,19513.0
2018-08-27 12:30:00,47.01,47.02,47.01,47.02,7994.0,31.5444,31.5511,31.5444,31.5511,7994.0
2018-08-27 13:00:00,47.01,47.02,47.01,47.02,11655.0,31.5444,31.5511,31.5444,31.5511,11655.0
2018-08-27 13:30:00,47.01,47.02,47.0,47.01,17427.0,31.5444,31.5511,31.5377,31.5444,17427.0
2018-08-27 14:00:00,47.01,47.01,47.0,47.01,19005.0,31.5444,31.5444,31.5377,31.5444,19005.0
2018-08-27 14:30:00,47.01,47.02,47.0,47.02,15699.0,31.5444,31.5511,31.5377,31.5511,15699.0
2018-08-27 15:00:00,47.02,47.02,47.01,47.01,26508.0,31.5511,31.5511,31.5444,31.5444,26508.0
2018-08-27 15:30:00,47.02,47.02,47.0,47.0,33525.0,31.5511,31.5511,31.5377,31.5377,33525.0
2018-08-28 09:30:00,47.01,47.01,46.98,47.0,20965.0,31.5444,31.5444,31.5243,31.5377,20965.0
2018-08-28 10:00:00,47.0,47.0,46.97,46.97,9480.0,31.5377,31.5377,31.5176,31.5176,9480.0
2018-08-28 10:30:00,46.98,46.98,46.97,46.98,25571.0,31.5243,31.5243,31.5176,31.5243,25571.0
2018-08-28 11:00:00,46.98,46.98,46.97,46.97,34751.0,31.5243,31.5243,31.5176,31.5176,34751.0
2018-08-28 11:30:00,46.97,46.98,46.97,46.98,2619.0,31.5176,31.5243,31.5176,31.5243,2619.0
2018-08-28 12:00:00,46.98,46.98,46.97,46.98,5975.0,31.5243,31.5243,31.5176,31.5243,5975.0
2018-08-28 12:30:00,46.98,46.98,46.97,46.98,15225.0,31.5243,31.5243,31.5176,31.5243,15225.0
2018-08-28 13:00:00,46.97,46.98,46.97,46.98,9057.0,31.5176,31.5243,31.5176,31.5243,9057.0
2018-08-28 13:30:00,46.97,46.99,46.97,46.99,14476.0,31.5176,31.531,31.5176,31.531,14476.0
2018-08-28 14:00:00,46.99,46.99,46.98,46.99,12974.0,31.531,31.531,31.5243,31.531,12974.0
2018-08-28 14:30:00,46.99,47.01,46.98,47.0,13370.0,31.531,31.5444,31.5243,31.5377,13370.0
2018-08-28 15:00:00,47.01,47.01,47.0,47.01,21161.0,31.5444,31.5444,31.5377,31.5444,21161.0
2018-08-28 15:30:00,47.01,47.01,46.98,46.98,49075.0,31.5444,31.5444,31.5243,31.5243,49075.0
2018-08-29 09:30:00,46.99,46.99,46.97,46.98,20846.0,31.531,31.531,31.5176,31.5243,20846.0
2018-08-29 10:00:00,46.98,46.98,46.97,46.97,3995.0,31.5243,31.5243,31.5176,31.5176,3995.0
2018-08-29 10:30:00,46.98,46.99,46.97,46.98,27476.0,31.5243,31.531,31.5176,31.5243,27476.0
2018-08-29 11:00:00,46.98,47.0,46.98,47.0,41513.0,31.5243,31.5377,31.5243,31.5377,41513.0
2018-08-29 11:30:00,47.0,47.0,46.98,46.99,20566.0,31.5377,31.5377,31.5243,31.531,20566.0
2018-08-29 12:00:00,46.99,46.99,46.98,46.99,8617.0,31.531,31.531,31.5243,31.531,8617.0
2018-08-29 12:30:00,46.99,47.0,46.98,47.0,13437.0,31.531,31.5377,31.5243,31.5377,13437.0
2018-08-29 13:00:00,46.99,47.0,46.99,46.99,16359.0,31.531,31.5377,31.531,31.531,16359.0
2018-08-29 13:30:00,46.99,47.0,46.98,47.0,17269.0,31.531,31.5377,31.5243,31.5377,17269.0
2018-08-29 14:00:00,47.0,47.0,46.99,47.0,13169.0,31.5377,31.5377,31.531,31.5377,13169.0
2018-08-29 14:30:00,47.0,47.0,46.99,47.0,15014.0,31.5377,31.5377,31.531,31.5377,15014.0
2018-08-29 15:00:00,47.0,47.0,46.99,47.0,15635.0,31.5377,31.5377,31.531,31.5377,15635.0
2018-08-29 15:30:00,47.0,47.0,46.97,46.98,34166.0,31.5377,31.5377,31.5176,31.5243,34166.0
2018-08-30 09:30:00,46.99,47.0,46.97,46.98,17769.0,31.531,31.5377,31.5176,31.5243,17769.0
2018-08-30 10:00:00,46.99,46.99,46.98,46.99,8689.0,31.531,31.531,31.5243,31.531,8689.0
2018-08-30 10:30:00,46.99,47.0,46.98,46.99,22852.0,31.531,31.5377,31.5243,31.531,22852.0
2018-08-30 11:00:00,47.0,47.0,46.99,46.99,13492.0,31.5377,31.5377,31.531,31.531,13492.0
2018-08-30 11:30:00,46.99,47.0,46.98,46.98,10712.0,31.531,31.5377,31.5243,31.5243,10712.0
2018-08-30 12:00:00,46.98,46.99,46.98,46.98,14602.0,31.5243,31.531,31.5243,31.5243,14602.0
2018-08-30 12:30:00,46.98,46.99,46.98,46.98,19743.0,31.5243,31.531,31.5243,31.5243,19743.0
2018-08-30 13:00:00,46.98,46.99,46.98,46.98,121166.0,31.5243,31.531,31.5243,31.5243,121166.0
2018-08-30 13:30:00,46.98,47.0,46.98,47.0,10171.0,31.5243,31.5377,31.5243,31.5377,10171.0
2018-08-30 14:00:00,46.99,47.0,46.97,46.98,28821.0,31.531,31.5377,31.5176,31.5243,28821.0
2018-08-30 14:30:00,46.98,46.98,46.97,46.98,14283.0,31.5243,31.5243,31.5176,31.5243,14283.0
2018-08-30 15:00:00,46.97,46.98,46.94,46.94,24679.0,31.5176,31.5243,31.4974,31.4974,24679.0
2018-08-30 15:30:00,46.95,46.96,46.93,46.93,81652.0,31.5041,31.5108,31.4907,31.4907,81652.0
2018-08-31 09:30:00,46.98,47.0,46.98,47.0,17971.0,31.5243,31.5377,31.5243,31.5377,17971.0
2018-08-31 10:00:00,47.0,47.01,46.99,47.01,10779.0,31.5377,31.5444,31.531,31.5444,10779.0
2018-08-31 10:30:00,47.01,47.02,47.0,47.01,8730.0,31.5444,31.5511,31.5377,31.5444,8730.0
2018-08-31 11:00:00,47.02,47.02,47.0,47.01,8141.0,31.5511,31.5511,31.5377,31.5444,8141.0
2018-08-31 11:30:00,47.01,47.01,46.99,47.0,6650.0,31.5444,31.5444,31.531,31.5377,6650.0
2018-08-31 12:00:00,47.0,47.0,46.99,47.0,16068.0,31.5377,31.5377,31.531,31.5377,16068.0
2018-08-31 12:30:00,46.99,47.0,46.98,46.98,11745.0,31.531,31.5377,31.5243,31.5243,11745.0
2018-08-31 13:00:00,46.98,46.99,46.98,46.99,17249.0,31.5243,31.531,31.5243,31.531,17249.0
2018-08-31 13:30:00,46.98,46.99,46.98,46.99,9420.0,31.5243,31.531,31.5243,31.531,9420.0
2018-08-31 14:00:00,46.99,47.01,46.98,46.98,59076.0,31.531,31.5444,31.5243,31.5243,59076.0
2018-08-31 14:30:00,46.99,47.0,46.98,47.0,13391.0,31.531,31.5377,31.5243,31.5377,13391.0
2018-08-31 15:00:00,47.0,47.01,47.0,47.01,93789.0,31.5377,31.5444,31.5377,31.5444,93789.0
2018-08-31 15:30:00,47.01,47.02,46.99,47.02,159760.0,31.5444,31.5511,31.531,31.5511,159760.0
2018-09-04 09:30:00,46.75,46.75,46.7,46.72,118701.0,31.5216,31.5216,31.4879,31.5014,118701.0
2018-09-04 10:00:00,46.72,46.77,46.72,46.76,13174.0,31.5014,31.5351,31.5014,31.5284,13174.0
2018-09-04 10:30:00,46.76,46.76,46.74,46.76,33524.0,31.5284,31.5284,31.5149,31.5284,33524.0
2018-09-04 11:00:00,46.76,46.76,46.74,46.75,95164.0,31.5284,31.5284,31.5149,31.5216,95164.0
2018-09-04 11:30:00,46.75,46.77,46.73,46.75,5585017.0,31.5216,31.5351,31.5082,31.5216,5585017.0
2018-09-04 12:00:00,46.75,46.75,46.74,46.75,17479.0,31.5216,31.5216,31.5149,31.5216,17479.0
2018-09-04 12:30:00,46.75,46.77,46.74,46.77,13281.0,31.5216,31.5351,31.5149,31.5351,13281.0
2018-09-04 13:00:00,46.77,46.77,46.76,46.76,102808.0,31.5351,31.5351,31.5284,31.5284,102808.0
2018-09-04 13:30:00,46.76,46.77,46.75,46.76,31767.0,31.5284,31.5351,31.5216,31.5284,31767.0
2018-09-04 14:00:00,46.75,46.76,46.75,46.76,14063.0,31.5216,31.5284,31.5216,31.5284,14063.0
2018-09-04 14:30:00,46.76,46.76,46.75,46.76,11027.0,31.5284,31.5284,31.5216,31.5284,11027.0
2018-09-04 15:00:00,46.76,46.77,46.75,46.76,121489.0,31.5284,31.5351,31.5216,31.5284,121489.0
2018-09-04 15:30:00,46.76,46.77,46.75,46.77,34815.0,31.5284,31.5351,31.5216,31.5351,34815.0
2018-09-05 09:30:00,46.75,46.77,46.73,46.73,129810.0,31.5216,31.5351,31.5082,31.5082,129810.0
2018-09-05 10:00:00,46.72,46.73,46.72,46.72,111017.0,31.5014,31.5082,31.5014,31.5014,111017.0
2018-09-05 10:30:00,46.72,46.73,46.72,46.72,63983.0,31.5014,31.5082,31.5014,31.5014,63983.0
2018-09-05 11:00:00,46.72,46.72,46.71,46.72,56769.0,31.5014,31.5014,31.4947,31.5014,56769.0
2018-09-05 11:30:00,46.71,46.72,46.71,46.71,10584.0,31.4947,31.5014,31.4947,31.4947,10584.0
2018-09-05 12:00:00,46.72,46.72,46.71,46.72,72990.0,31.5014,31.5014,31.4947,31.5014,72990.0
2018-09-05 12:30:00,46.72,46.72,46.71,46.72,6719.0,31.5014,31.5014,31.4947,31.5014,6719.0
2018-09-05 13:00:00,46.72,46.73,46.71,46.72,10049.0,31.5014,31.5082,31.4947,31.5014,10049.0
2018-09-05 13:30:00,46.73,46.73,46.72,46.73,29629.0,31.5082,31.5082,31.5014,31.5082,29629.0
2018-09-05 14:00:00,46.73,46.73,46.72,46.72,22694.0,31.5082,31.5082,31.5014,31.5014,22694.0
2018-09-05 14:30:00,46.73,46.73,46.71,46.73,72352.0,31.5082,31.5082,31.4947,31.5082,72352.0
2018-09-05 15:00:00,46.73,46.73,46.72,46.72,29857.0,31.5082,31.5082,31.5014,31.5014,29857.0
2018-09-05 15:30:00,46.72,46.73,46.71,46.72,35634.0,31.5014,31.5082,31.4947,31.5014,35634.0
2018-09-06 09:30:00,46.74,46.75,46.72,46.73,169524.0,31.5149,31.5216,31.5014,31.5082,169524.0
2018-09-06 10:00:00,46.74,46.74,46.72,46.72,127593.0,31.5149,31.5149,31.5014,31.5014,127593.0
2018-09-06 10:30:00,46.73,46.73,46.71,46.72,16810.0,31.5082,31.5082,31.4947,31.5014,16810.0
2018-09-06 11:00:00,46.72,46.72,46.71,46.72,14190.0,31.5014,31.5014,31.4947,31.5014,14190.0
2018-09-06 11:30:00,46.72,46.72,46.71,46.72,12638.0,31.5014,31.5014,31.4947,31.5014,12638.0
2018-09-06 12:00:00,46.72,46.73,46.71,46.73,31178.0,31.5014,31.5082,31.4947,31.5082,31178.0
2018-09-06 12:30:00,46.73,46.73,46.71,46.71,28066.0,31.5082,31.5082,31.4947,31.4947,28066.0
2018-09-06 13:00:00,46.72,46.72,46.7,46.71,19280.0,31.5014,31.5014,31.4879,31.4947,19280.0
2018-09-06 13:30:00,46.71,46.73,46.71,46.73,16060.0,31.4947,31.5082,31.4947,31.5082,16060.0
2018-09-06 14:00:00,46.72,46.74,46.72,46.73,17326.0,31.5014,31.5149,31.5014,31.5082,17326.0
2018-09-06 14:30:00,46.73,46.74,46.73,46.73,18863.0,31.5082,31.5149,31.5082,31.5082,18863.0
2018-09-06 15:00:00,46.73,46.74,46.73,46.73,15640.0,31.5082,31.5149,31.5082,31.5082,15640.0
2018-09-06 15:30:00,46.73,46.74,46.71,46.72,31248.0,31.5082,31.5149,31.4947,31.5014,31248.0
2018-09-07 09:30:00,46.69,46.71,46.68,46.71,22482.0,31.4812,31.4947,31.4744,31.4947,22482.0
2018-09-07 10:00:00,46.7,46.72,46.7,46.72,4629.0,31.4879,31.5014,31.4879,31.5014,4629.0
2018-09-07 10:30:00,46.72,46.72,46.7,46.7,6945.0,31.5014,31.5014,31.4879,31.4879,6945.0
2018-09-07 11:00:00,46.71,46.72,46.7,46.72,34186.0,31.4947,31.5014,31.4879,31.5014,34186.0
2018-09-07 11:30:00,46.72,46.73,46.71,46.73,17868.0,31.5014,31.5082,31.4947,31.5082,17868.0
2018-09-07 12:00:00,46.72,46.73,46.69,46.71,16545.0,31.5014,31.5082,31.4812,31.4947,16545.0
2018-09-07 12:30:00,46.7,46.71,46.7,46.71,8307.0,31.4879,31.4947,31.4879,31.4947,8307.0
2018-09-07 13:00:00,46.71,46.71,46.7,46.71,19034.0,31.4947,31.4947,31.4879,31.4947,19034.0
2018-09-07 13:30:00,46.71,46.72,46.7,46.72,17861.0,31.4947,31.5014,31.4879,31.5014,17861.0
2018-09-07 14:00:00,46.72,46.72,46.71,46.71,14623.0,31.5014,31.5014,31.4947,31.4947,14623.0
2018-09-07 14:30:00,46.72,46.73,46.71,46.73,16186.0,31.5014,31.5082,31.4947,31.5082,16186.0
2018-09-07 15:00:00,46.72,46.75,46.72,46.73,19123.0,31.5014,31.5216,31.5014,31.5082,19123.0
2018-09-07 15:30:00,46.74,46.74,46.71,46.71,47115.0,31.5149,31.5149,31.4947,31.4947,47115.0
2018-09-10 09:30:00,46.73,46.75,46.73,46.73,23980.0,31.5082,31.5216,31.5082,31.5082,23980.0
2018-09-10 10:00:00,46.74,46.75,46.73,46.75,4350.0,31.5149,31.5216,31.5082,31.5216,4350.0
2018-09-10 10:30:00,46.75,46.75,46.74,46.75,25459.0,31.5216,31.5216,31.5149,31.5216,25459.0
2018-09-10 11:00:00,46.75,46.75,46.74,46.75,16829.0,31.5216,31.5216,31.5149,31.5216,16829.0
2018-09-10 11:30:00,46.75,46.75,46.74,46.75,3006.0,31.5216,31.5216,31.5149,31.5216,3006.0
2018-09-10 12:00:00,46.75,46.75,46.74,46.75,11702.0,31.5216,31.5216,31.5149,31.5216,11702.0
2018-09-10 12:30:00,46.75,46.76,46.74,46.76,22037.0,31.5216,31.5284,31.5149,31.5284,22037.0
2018-09-10 13:00:00,46.75,46.76,46.75,46.76,18034.0,31.5216,31.5284,31.5216,31.5284,18034.0
2018-09-10 13:30:00,46.76,46.76,46.75,46.76,6284.0,31.5284,31.5284,31.5216,31.5284,6284.0
2018-09-10 14:00:00,46.76,46.76,46.75,46.76,40331.0,31.5284,31.5284,31.5216,31.5284,40331.0
2018-09-10 14:30:00,46.76,46.77,46.75,46.77,19862.0,31.5284,31.5351,31.5216,31.5351,19862.0
2018-09-10 15:00:00,46.77,46.78,46.76,46.77,25339.0,31.5351,31.5419,31.5284,31.5351,25339.0
2018-09-10 15:30:00,46.77,46.78,46.74,46.76,61991.0,31.5351,31.5419,31.5149,31.5284,61991.0
2018-09-11 09:30:00,46.78,46.78,46.74,46.76,57032.0,31.5419,31.5419,31.5149,31.5284,57032.0
2018-09-11 10:00:00,46.76,46.77,46.75,46.77,44669.0,31.5284,31.5351,31.5216,31.5351,44669.0
2018-09-11 10:30:00,46.77,46.77,46.76,46.77,21502.0,31.5351,31.5351,31.5284,31.5351,21502.0
2018-09-11 11:00:00,46.77,46.78,46.76,46.78,58067.0,31.5351,31.5419,31.5284,31.5419,58067.0
2018-09-11 11:30:00,46.78,46.79,46.77,46.79,62139.0,31.5419,31.5486,31.5351,31.5486,62139.0
2018-09-11 12:00:00,46.79,46.79,46.77,46.78,71803.0,31.5486,31.5486,31.5351,31.5419,71803.0
2018-09-11 12:30:00,46.78,46.78,46.76,46.78,19406.0,31.5419,31.5419,31.5284,31.5419,19406.0
2018-09-11 13:00:00,46.78,46.78,46.77,46.78,12244.0,31.5419,31.5419,31.5351,31.5419,12244.0
2018-09-11 13:30:00,46.78,46.78,46.76,46.77,41524.0,31.5419,31.5419,31.5284,31.5351,41524.0
2018-09-11 14:00:00,46.77,46.78,46.76,46.78,16663.0,31.5351,31.5419,31.5284,31.5419,16663.0
2018-09-11 14:30:00,46.78,46.78,46.77,46.78,30095.0,31.5419,31.5419,31.5351,31.5419,30095.0
2018-09-11 15:00:00,46.78,46.78,46.77,46.78,42875.0,31.5419,31.5419,31.5351,31.5419,42875.0
2018-09-11 15:30:00,46.78,46.78,46.77,46.78,72017.0,31.5419,31.5419,31.5351,31.5419,72017.0
2018-09-12 09:30:00,46.8,46.82,46.8,46.8,24604.0,31.5554,31.5688,31.5554,31.5554,24604.0
2018-09-12 10:00:00,46.81,46.81,46.8,46.81,4361.0,31.5621,31.5621,31.5554,31.5621,4361.0
2018-09-12 10:30:00,46.8,46.82,46.8,46.81,10268.0,31.5554,31.5688,31.5554,31.5621,10268.0
2018-09-12 11:00:00,46.82,46.85,46.81,46.85,20232.0,31.5688,31.5891,31.5621,31.5891,20232.0
2018-09-12 11:30:00,46.85,46.85,46.82,46.83,34959.0,31.5891,31.5891,31.5688,31.5756,34959.0
2018-09-12 12:00:00,46.83,46.84,46.82,46.84,12244.0,31.5756,31.5823,31.5688,31.5823,12244.0
2018-09-12 12:30:00,46.84,46.84,46.83,46.84,9870.0,31.5823,31.5823,31.5756,31.5823,9870.0
2018-09-12 13:00:00,46.84,46.86,46.83,46.85,65766.0,31.5823,31.5958,31.5756,31.5891,65766.0
2018-09-12 13:30:00,46.85,46.86,46.84,46.85,54801.0,31.5891,31.5958,31.5823,31.5891,54801.0
2018-09-12 14:00:00,46.85,46.85,46.84,46.85,14798.0,31.5891,31.5891,31.5823,31.5891,14798.0
2018-09-12 14:30:00,46.84,46.86,46.84,46.86,41611.0,31.5823,31.5958,31.5823,31.5958,41611.0
2018-09-12 15:00:00,46.86,46.86,46.85,46.86,18942.0,31.5958,31.5958,31.5891,31.5958,18942.0
2018-09-12 15:30:00,46.86,46.87,46.85,46.85,83217.0,31.5958,31.6026,31.5891,31.5891,83217.0
2018-09-13 09:30:00,46.89,46.92,46.87,46.91,23425.0,31.616,31.6363,31.6026,31.6295,23425.0
2018-09-13 10:00:00,46.92,46.92,46.91,46.91,3445.0,31.6363,31.6363,31.6295,31.6295,3445.0
2018-09-13 10:30:00,46.91,46.92,46.91,46.91,4102.0,31.6295,31.6363,31.6295,31.6295,4102.0
2018-09-13 11:00:00,46.92,46.92,46.91,46.92,5155.0,31.6363,31.6363,31.6295,31.6363,5155.0
2018-09-13 11:30:00,46.92,46.92,46.91,46.92,11667.0,31.6363,31.6363,31.6295,31.6363,11667.0
2018-09-13 12:00:00,46.92,46.92,46.91,46.91,19237.0,31.6363,31.6363,31.6295,31.6295,19237.0
2018-09-13 12:30:00,46.92,46.92,46.91,46.92,66219.0,31.6363,31.6363,31.6295,31.6363,66219.0
2018-09-13 13:00:00,46.91,46.92,46.9,46.91,16592.0,31.6295,31.6363,31.6228,31.6295,16592.0
2018-09-13 13:30:00,46.91,46.91,46.9,46.9,10221.0,31.6295,31.6295,31.6228,31.6228,10221.0
2018-09-13 14:00:00,46.9,46.92,46.9,46.91,18731.0,31.6228,31.6363,31.6228,31.6295,18731.0
2018-09-13 14:30:00,46.91,46.92,46.91,46.92,9587.0,31.6295,31.6363,31.6295,31.6363,9587.0
2018-09-13 15:00:00,46.91,46.92,46.91,46.92,19873.0,31.6295,31.6363,31.6295,31.6363,19873.0
2018-09-13 15:30:00,46.92,46.92,46.91,46.92,53607.0,31.6363,31.6363,31.6295,31.6363,53607.0
2018-09-14 09:30:00,46.91,46.93,46.91,46.92,29614.0,31.6295,31.643,31.6295,31.6363,29614.0
2018-09-14 10:00:00,46.92,46.92,46.9,46.9,14288.0,31.6363,31.6363,31.6228,31.6228,14288.0
2018-09-14 10:30:00,46.91,46.92,46.9,46.92,40070.0,31.6295,31.6363,31.6228,31.6363,40070.0
2018-09-14 11:00:00,46.91,46.93,46.91,46.93,13906.0,31.6295,31.643,31.6295,31.643,13906.0
2018-09-14 11:30:00,46.93,46.93,46.92,46.93,8228.0,31.643,31.643,31.6363,31.643,8228.0
2018-09-14 12:00:00,46.92,46.92,46.9,46.9,7152.0,31.6363,31.6363,31.6228,31.6228,7152.0
2018-09-14 12:30:00,46.91,46.91,46.89,46.9,161845.0,31.6295,31.6295,31.616,31.6228,161845.0
2018-09-14 13:00:00,46.91,46.93,46.9,46.93,271859.0,31.6295,31.643,31.6228,31.643,271859.0
2018-09-14 13:30:00,46.93,46.93,46.92,46.93,13737.0,31.643,31.643,31.6363,31.643,13737.0
2018-09-14 14:00:00,46.93,46.93,46.92,46.92,13682.0,31.643,31.643,31.6363,31.6363,13682.0
2018-09-14 14:30:00,46.93,46.94,46.92,46.94,260049.0,31.643,31.6497,31.6363,31.6497,260049.0
2018-09-14 15:00:00,46.93,46.95,46.93,46.93,19067.0,31.643,31.6565,31.643,31.643,19067.0
2018-09-14 15:30:00,46.94,46.95,46.93,46.95,32136.0,31.6497,31.6565,31.643,31.6565,32136.0
2018-09-17 09:30:00,46.93,46.94,46.91,46.92,16271.0,31.643,31.6497,31.6295,31.6363,16271.0
2018-09-17 10:00:00,46.92,46.92,46.91,46.91,4049.0,31.6363,31.6363,31.6295,31.6295,4049.0
2018-09-17 10:30:00,46.91,46.92,46.91,46.91,19776.0,31.6295,31.6363,31.6295,31.6295,19776.0
2018-09-17 11:00:00,46.91,46.92,46.91,46.92,7200.0,31.6295,31.6363,31.6295,31.6363,7200.0
2018-09-17 11:30:00,46.91,46.92,46.91,46.92,7739.0,31.6295,31.6363,31.6295,31.6363,7739.0
2018-09-17 12:00:00,46.91,46.93,46.91,46.92,5208.0,31.6295,31.643,31.6295,31.6363,5208.0
2018-09-17 12:30:00,46.93,46.93,46.92,46.92,4633.0,31.643,31.643,31.6363,31.6363,4633.0
2018-09-17 13:00:00,46.91,46.92,46.91,46.91,11977.0,31.6295,31.6363,31.6295,31.6295,11977.0
2018-09-17 13:30:00,46.91,46.92,46.9,46.91,6811.0,31.6295,31.6363,31.6228,31.6295,6811.0
2018-09-17 14:00:00,46.9,46.91,46.9,46.91,39175.0,31.6228,31.6295,31.6228,31.6295,39175.0
2018-09-17 14:30:00,46.91,46.91,46.9,46.9,24293.0,31.6295,31.6295,31.6228,31.6228,24293.0
2018-09-17 15:00:00,46.91,46.92,46.89,46.9,26769.0,31.6295,31.6363,31.616,31.6228,26769.0
2018-09-17 15:30:00,46.9,46.91,46.89,46.91,21283.0,31.6228,31.6295,31.616,31.6295,21283.0
2018-09-18 09:30:00,46.94,46.95,46.92,46.94,33250.0,31.6497,31.6565,31.6363,31.6497,33250.0
2018-09-18 10:00:00,46.93,46.94,46.92,46.93,28230.0,31.643,31.6497,31.6363,31.643,28230.0
2018-09-18 10:30:00,46.93,46.94,46.92,46.94,6046.0,31.643,31.6497,31.6363,31.6497,6046.0
2018-09-18 11:00:00,46.94,46.94,46.93,46.94,14385.0,31.6497,31.6497,31.643,31.6497,14385.0
2018-09-18 11:30:00,46.94,46.94,46.93,46.94,12278.0,31.6497,31.6497,31.643,31.6497,12278.0
2018-09-18 12:00:00,46.94,46.94,46.93,46.94,14533.0,31.6497,31.6497,31.643,31.6497,14533.0
2018-09-18 12:30:00,46.93,46.94,46.93,46.93,11627.0,31.643,31.6497,31.643,31.643,11627.0
2018-09-18 13:00:00,46.93,46.94,46.92,46.92,24634.0,31.643,31.6497,31.6363,31.6363,24634.0
2018-09-18 13:30:00,46.92,46.92,46.91,46.91,8405.0,31.6363,31.6363,31.6295,31.6295,8405.0
2018-09-18 14:00:00,46.91,46.94,46.91,46.93,79511.0,31.6295,31.6497,31.6295,31.643,79511.0
2018-09-18 14:30:00,46.93,46.93,46.92,46.92,9748.0,31.643,31.643,31.6363,31.6363,9748.0
2018-09-18 15:00:00,46.93,46.94,46.92,46.93,121116.0,31.643,31.6497,31.6363,31.643,121116.0
2018-09-18 15:30:00,46.93,46.94,46.92,46.94,72597.0,31.643,31.6497,31.6363,31.6497,72597.0
2018-09-19 09:30:00,46.93,46.95,46.93,46.95,83048.0,31.643,31.6565,31.643,31.6565,83048.0
2018-09-19 10:00:00,46.95,46.95,46.92,46.92,26146.0,31.6565,31.6565,31.6363,31.6363,26146.0
2018-09-19 10:30:00,46.92,46.94,46.92,46.94,29485.0,31.6363,31.6497,31.6363,31.6497,29485.0
2018-09-19 11:00:00,46.94,46.94,46.93,46.94,16380.0,31.6497,31.6497,31.643,31.6497,16380.0
2018-09-19 11:30:00,46.94,46.94,46.91,46.92,51069.0,31.6497,31.6497,31.6295,31.6363,51069.0
2018-09-19 12:00:00,46.92,46.92,46.91,46.92,17789.0,31.6363,31.6363,31.6295,31.6363,17789.0
2018-09-19 12:30:00,46.92,46.92,46.91,46.91,33524.0,31.6363,31.6363,31.6295,31.6295,33524.0
2018-09-19 13:00:00,46.91,46.92,46.91,46.91,21058.0,31.6295,31.6363,31.6295,31.6295,21058.0
2018-09-19 13:30:00,46.92,46.92,46.91,46.91,30478.0,31.6363,31.6363,31.6295,31.6295,30478.0
2018-09-19 14:00:00,46.91,46.92,46.91,46.92,33839.0,31.6295,31.6363,31.6295,31.6363,33839.0
2018-09-19 14:30:00,46.92,46.92,46.91,46.91,34857.0,31.6363,31.6363,31.6295,31.6295,34857.0
2018-09-19 15:00:00,46.91,46.92,46.9,46.9,310285.0,31.6295,31.6363,31.6228,31.6228,310285.0
2018-09-19 15:30:00,46.9,46.9,46.88,46.89,77344.0,31.6228,31.6228,31.6093,31.616,77344.0
2018-09-20 09:30:00,46.92,46.93,46.91,46.91,22723.0,31.6363,31.643,31.6295,31.6295,22723.0
2018-09-20 10:00:00,46.9,46.92,46.9,46.9,18098.0,31.6228,31.6363,31.6228,31.6228,18098.0
2018-09-20 10:30:00,46.91,46.91,46.9,46.9,9501.0,31.6295,31.6295,31.6228,31.6228,9501.0
2018-09-20 11:00:00,46.91,46.91,46.9,46.91,13160.0,31.6295,31.6295,31.6228,31.6295,13160.0
2018-09-20 11:30:00,46.91,46.91,46.89,46.9,35394.0,31.6295,31.6295,31.616,31.6228,35394.0
2018-09-20 12:00:00,46.91,46.91,46.89,46.9,9614.0,31.6295,31.6295,31.616,31.6228,9614.0
2018-09-20 12:30:00,46.9,46.9,46.89,46.9,10705.0,31.6228,31.6228,31.616,31.6228,10705.0
2018-09-20 13:00:00,46.9,46.9,46.88,46.88,183760.0,31.6228,31.6228,31.6093,31.6093,183760.0
2018-09-20 13:30:00,46.89,46.9,46.88,46.9,27059.0,31.616,31.6228,31.6093,31.6228,27059.0
2018-09-20 14:00:00,46.91,46.92,46.9,46.91,19226.0,31.6295,31.6363,31.6228,31.6295,19226.0
2018-09-20 14:30:00,46.92,46.92,46.91,46.91,25537.0,31.6363,31.6363,31.6295,31.6295,25537.0
2018-09-20 15:00:00,46.91,46.92,46.91,46.92,18015.0,31.6295,31.6363,31.6295,31.6363,18015.0
2018-09-20 15:30:00,46.91,46.93,46.91,46.93,35556.0,31.6295,31.643,31.6295,31.643,35556.0
2018-09-21 09:30:00,46.95,46.95,46.92,46.94,37284.0,31.6565,31.6565,31.6363,31.6497,37284.0
2018-09-21 10:00:00,46.94,46.94,46.92,46.93,12107.0,31.6497,31.6497,31.6363,31.643,12107.0
2018-09-21 10:30:00,46.94,46.94,46.92,46.92,10271.0,31.6497,31.6497,31.6363,31.6363,10271.0
2018-09-21 11:00:00,46.92,46.92,46.91,46.92,20329.0,31.6363,31.6363,31.6295,31.6363,20329.0
2018-09-21 11:30:00,46.92,46.93,46.91,46.93,4103.0,31.6363,31.643,31.6295,31.643,4103.0
2018-09-21 12:00:00,46.92,46.93,46.92,46.92,6285.0,31.6363,31.643,31.6363,31.6363,6285.0
2018-09-21 12:30:00,46.93,46.93,46.92,46.93,8673.0,31.643,31.643,31.6363,31.643,8673.0
2018-09-21 13:00:00,46.93,46.93,46.91,46.91,21692.0,31.643,31.643,31.6295,31.6295,21692.0
2018-09-21 13:30:00,46.91,46.93,46.91,46.92,28380.0,31.6295,31.643,31.6295,31.6363,28380.0
2018-09-21 14:00:00,46.92,46.93,46.91,46.91,20882.0,31.6363,31.643,31.6295,31.6295,20882.0
2018-09-21 14:30:00,46.91,46.92,46.91,46.92,23732.0,31.6295,31.6363,31.6295,31.6363,23732.0
2018-09-21 15:00:00,46.92,46.93,46.91,46.92,25731.0,31.6363,31.643,31.6295,31.6363,25731.0
2018-09-21 15:30:00,46.92,46.93,46.92,46.92,31377.0,31.6363,31.643,31.6363,31.6363,31377.0
2018-09-24 09:30:00,46.96,46.96,46.92,46.94,15768.0,31.6632,31.6632,31.6363,31.6497,15768.0
2018-09-24 10:00:00,46.93,46.94,46.91,46.91,14408.0,31.643,31.6497,31.6295,31.6295,14408.0
2018-09-24 10:30:00,46.91,46.92,46.91,46.91,17403.0,31.6295,31.6363,31.6295,31.6295,17403.0
2018-09-24 11:00:00,46.91,46.92,46.91,46.91,6153.0,31.6295,31.6363,31.6295,31.6295,6153.0
2018-09-24 11:30:00,46.91,46.92,46.89,46.9,31055.0,31.6295,31.6363,31.616,31.6228,31055.0
2018-09-24 12:00:00,46.9,46.9,46.89,46.9,15341.0,31.6228,31.6228,31.616,31.6228,15341.0
2018-09-24 12:30:00,46.9,46.92,46.89,46.91,33742.0,31.6228,31.6363,31.616,31.6295,33742.0
2018-09-24 13:00:00,46.91,46.92,46.91,46.91,42335.0,31.6295,31.6363,31.6295,31.6295,42335.0
2018-09-24 13:30:00,46.91,46.93,46.91,46.92,10497.0,31.6295,31.643,31.6295,31.6363,10497.0
2018-09-24 14:00:00,46.91,46.93,46.91,46.92,14293.0,31.6295,31.643,31.6295,31.6363,14293.0
2018-09-24 14:30:00,46.93,46.95,46.92,46.93,29800.0,31.643,31.6565,31.6363,31.643,29800.0
2018-09-24 15:00:00,46.93,46.94,46.93,46.94,6313.0,31.643,31.6497,31.643,31.6497,6313.0
2018-09-24 15:30:00,46.93,46.94,46.92,46.93,36870.0,31.643,31.6497,31.6363,31.643,36870.0
2018-09-25 09:30:00,46.94,46.95,46.93,46.94,29369.0,31.6497,31.6565,31.643,31.6497,29369.0
2018-09-25 10:00:00,46.94,46.94,46.91,46.91,22496.0,31.6497,31.6497,31.6295,31.6295,22496.0
2018-09-25 10:30:00,46.91,46.92,46.91,46.91,16227.0,31.6295,31.6363,31.6295,31.6295,16227.0
2018-09-25 11:00:00,46.91,46.92,46.91,46.92,9947.0,31.6295,31.6363,31.6295,31.6363,9947.0
2018-09-25 11:30:00,46.91,46.92,46.91,46.91,10171.0,31.6295,31.6363,31.6295,31.6295,10171.0
2018-09-25 12:00:00,46.91,46.93,46.91,46.92,20634.0,31.6295,31.643,31.6295,31.6363,20634.0
2018-09-25 12:30:00,46.93,46.93,46.92,46.92,6027.0,31.643,31.643,31.6363,31.6363,6027.0
2018-09-25 13:00:00,46.93,46.93,46.92,46.92,7857.0,31.643,31.643,31.6363,31.6363,7857.0
2018-09-25 13:30:00,46.93,46.93,46.91,46.92,25954.0,31.643,31.643,31.6295,31.6363,25954.0
2018-09-25 14:00:00,46.92,46.93,46.91,46.93,45723.0,31.6363,31.643,31.6295,31.643,45723.0
2018-09-25 14:30:00,46.93,46.95,46.92,46.94,21600.0,31.643,31.6565,31.6363,31.6497,21600.0
2018-09-25 15:00:00,46.94,46.96,46.94,46.96,16083.0,31.6497,31.6632,31.6497,31.6632,16083.0
2018-09-25 15:30:00,46.96,46.96,46.93,46.94,67247.0,31.6632,31.6632,31.643,31.6497,67247.0
2018-09-26 09:30:00,46.98,46.98,46.96,46.96,27581.0,31.6767,31.6767,31.6632,31.6632,27581.0
2018-09-26 10:00:00,46.97,46.97,46.96,46.97,17167.0,31.67,31.67,31.6632,31.67,17167.0
2018-09-26 10:30:00,46.97,46.97,46.96,46.97,49967.0,31.67,31.67,31.6632,31.67,49967.0
2018-09-26 11:00:00,46.97,46.97,46.96,46.97,41993.0,31.67,31.67,31.6632,31.67,41993.0
2018-09-26 11:30:00,46.97,46.97,46.96,46.97,27309.0,31.67,31.67,31.6632,31.67,27309.0
2018-09-26 12:00:00,46.97,46.97,46.96,46.97,10325.0,31.67,31.67,31.6632,31.67,10325.0
2018-09-26 12:30:00,46.97,46.97,46.96,46.97,18103.0,31.67,31.67,31.6632,31.67,18103.0
2018-09-26 13:00:00,46.97,46.98,46.96,46.97,34688.0,31.67,31.6767,31.6632,31.67,34688.0
2018-09-26 13:30:00,46.98,46.98,46.97,46.97,22086.0,31.6767,31.6767,31.67,31.67,22086.0
2018-09-26 14:00:00,46.98,47.01,46.97,47.0,68140.0,31.6767,31.6969,31.67,31.6902,68140.0
2018-09-26 14:30:00,47.01,47.01,46.99,46.99,16377.0,31.6969,31.6969,31.6835,31.6835,16377.0
2018-09-26 15:00:00,46.99,47.01,46.99,47.01,18281.0,31.6835,31.6969,31.6835,31.6969,18281.0
2018-09-26 15:30:00,47.0,47.01,46.97,46.97,39903.0,31.6902,31.6969,31.67,31.67,39903.0
2018-09-27 09:30:00,47.05,47.05,47.0,47.05,19143.0,31.7239,31.7239,31.6902,31.7239,19143.0
2018-09-27 10:00:00,47.04,47.05,47.04,47.05,19228.0,31.7172,31.7239,31.7172,31.7239,19228.0
2018-09-27 10:30:00,47.05,47.06,47.04,47.06,9519.0,31.7239,31.7307,31.7172,31.7307,9519.0
2018-09-27 11:00:00,47.05,47.06,47.04,47.04,10238.0,31.7239,31.7307,31.7172,31.7172,10238.0
2018-09-27 11:30:00,47.04,47.05,47.03,47.03,17552.0,31.7172,31.7239,31.7104,31.7104,17552.0
2018-09-27 12:00:00,47.03,47.05,47.03,47.04,15342.0,31.7104,31.7239,31.7104,31.7172,15342.0
2018-09-27 12:30:00,47.04,47.05,47.04,47.05,8065.0,31.7172,31.7239,31.7172,31.7239,8065.0
2018-09-27 13:00:00,47.04,47.05,47.04,47.04,7673.0,31.7172,31.7239,31.7172,31.7172,7673.0
2018-09-27 13:30:00,47.05,47.05,47.02,47.04,15858.0,31.7239,31.7239,31.7037,31.7172,15858.0
2018-09-27 14:00:00,47.03,47.04,47.03,47.03,13777.0,31.7104,31.7172,31.7104,31.7104,13777.0
2018-09-27 14:30:00,47.04,47.05,47.04,47.04,14034.0,31.7172,31.7239,31.7172,31.7172,14034.0
2018-09-27 15:00:00,47.05,47.05,47.03,47.04,15398.0,31.7239,31.7239,31.7104,31.7172,15398.0
2018-09-27 15:30:00,47.04,47.04,47.02,47.04,19663.0,31.7172,31.7172,31.7037,31.7172,19663.0
2018-09-28 09:30:00,47.03,47.04,47.02,47.03,7842.0,31.7104,31.7172,31.7037,31.7104,7842.0
2018-09-28 10:00:00,47.04,47.05,47.03,47.04,21251.0,31.7172,31.7239,31.7104,31.7172,21251.0
2018-09-28 10:30:00,47.05,47.06,47.04,47.05,49589.0,31.7239,31.7307,31.7172,31.7239,49589.0
2018-09-28 11:00:00,47.06,47.06,47.05,47.05,3752.0,31.7307,31.7307,31.7239,31.7239,3752.0
2018-09-28 11:30:00,47.06,47.06,47.04,47.05,6810.0,31.7307,31.7307,31.7172,31.7239,6810.0
2018-09-28 12:00:00,47.05,47.06,47.05,47.05,13386.0,31.7239,31.7307,31.7239,31.7239,13386.0
2018-09-28 12:30:00,47.06,47.06,47.05,47.06,31784.0,31.7307,31.7307,31.7239,31.7307,31784.0
2018-09-28 13:00:00,47.05,47.06,47.05,47.05,16032.0,31.7239,31.7307,31.7239,31.7239,16032.0
2018-09-28 13:30:00,47.05,47.06,47.05,47.05,36017.0,31.7239,31.7307,31.7239,31.7239,36017.0
2018-09-28 14:00:00,47.05,47.06,47.05,47.06,15654.0,31.7239,31.7307,31.7239,31.7307,15654.0
2018-09-28 14:30:00,47.06,47.07,47.05,47.07,31822.0,31.7307,31.7374,31.7239,31.7374,31822.0
2018-09-28 15:00:00,47.07,47.08,47.06,47.08,47040.0,31.7374,31.7441,31.7307,31.7441,47040.0
2018-09-28 15:30:00,47.08,47.09,47.07,47.08,151114.0,31.7441,31.7509,31.7374,31.7441,151114.0
2018-10-01 09:30:00,46.9,46.9,46.87,46.9,37508.0,31.7692,31.7692,31.7489,31.7692,37508.0
2018-10-01 10:00:00,46.9,46.92,46.89,46.92,27585.0,31.7692,31.7828,31.7625,31.7828,27585.0
2018-10-01 10:30:00,46.91,46.93,46.91,46.93,67027.0,31.776,31.7896,31.776,31.7896,67027.0
2018-10-01 11:00:00,46.93,46.97,46.92,46.97,262158.0,31.7896,31.8167,31.7828,31.8167,262158.0
2018-10-01 11:30:00,46.97,46.97,46.91,46.91,57537.0,31.8167,31.8167,31.776,31.776,57537.0
2018-10-01 12:00:00,46.91,46.93,46.91,46.93,28528.0,31.776,31.7896,31.776,31.7896,28528.0
2018-10-01 12:30:00,46.92,46.93,46.9,46.91,35987.0,31.7828,31.7896,31.7692,31.776,35987.0
2018-10-01 13:00:00,46.91,46.93,46.9,46.91,84096.0,31.776,31.7896,31.7692,31.776,84096.0
2018-10-01 13:30:00,46.92,46.93,46.91,46.92,25025.0,31.7828,31.7896,31.776,31.7828,25025.0
2018-10-01 14:00:00,46.92,46.93,46.92,46.92,24212.0,31.7828,31.7896,31.7828,31.7828,24212.0
2018-10-01 14:30:00,46.92,46.93,46.92,46.93,13005.0,31.7828,31.7896,31.7828,31.7896,13005.0
2018-10-01 15:00:00,46.93,46.93,46.92,46.93,9944.0,31.7896,31.7896,31.7828,31.7896,9944.0
2018-10-01 15:30:00,46.93,46.95,46.91,46.95,58489.0,31.7896,31.8031,31.776,31.8031,58489.0
2018-10-02 09:30:00,46.96,46.96,46.92,46.93,24355.0,31.8099,31.8099,31.7828,31.7896,24355.0
2018-10-02 10:00:00,46.93,46.94,46.93,46.94,14714.0,31.7896,31.7963,31.7896,31.7963,14714.0
2018-10-02 10:30:00,46.93,46.95,46.93,46.95,14259.0,31.7896,31.8031,31.7896,31.8031,14259.0
2018-10-02 11:00:00,46.95,46.96,46.94,46.95,42261.0,31.8031,31.8099,31.7963,31.8031,42261.0
2018-10-02 11:30:00,46.96,46.96,46.94,46.95,42582.0,31.8099,31.8099,31.7963,31.8031,42582.0
2018-10-02 12:00:00,46.95,46.95,46.94,46.95,11370.0,31.8031,31.8031,31.7963,31.8031,11370.0
2018-10-02 12:30:00,46.95,46.95,46.93,46.94,33146.0,31.8031,31.8031,31.7896,31.7963,33146.0
2018-10-02 13:00:00,46.94,46.94,46.93,46.94,68915.0,31.7963,31.7963,31.7896,31.7963,68915.0
2018-10-02 13:30:00,46.94,46.96,46.93,46.96,134540.0,31.7963,31.8099,31.7896,31.8099,134540.0
2018-10-02 14:00:00,46.96,46.96,46.95,46.95,142232.0,31.8099,31.8099,31.8031,31.8031,142232.0
2018-10-02 14:30:00,46.95,46.96,46.95,46.95,45304.0,31.8031,31.8099,31.8031,31.8031,45304.0
2018-10-02 15:00:00,46.95,46.96,46.94,46.95,63036.0,31.8031,31.8099,31.7963,31.8031,63036.0
2018-10-02 15:30:00,46.94,46.95,46.93,46.93,139779.0,31.7963,31.8031,31.7896,31.7896,139779.0
2018-10-03 09:30:00,46.95,46.97,46.95,46.96,47837.0,31.8031,31.8167,31.8031,31.8099,47837.0
2018-10-03 10:00:00,46.96,46.98,46.96,46.97,55170.0,31.8099,31.8234,31.8099,31.8167,55170.0
2018-10-03 10:30:00,46.97,46.98,46.96,46.96,36271.0,31.8167,31.8234,31.8099,31.8099,36271.0
2018-10-03 11:00:00,46.96,46.96,46.95,46.96,21687.0,31.8099,31.8099,31.8031,31.8099,21687.0
2018-10-03 11:30:00,46.95,46.98,46.95,46.96,601578.0,31.8031,31.8234,31.8031,31.8099,601578.0
2018-10-03 12:00:00,46.95,46.96,46.94,46.96,33639.0,31.8031,31.8099,31.7963,31.8099,33639.0
2018-10-03 12:30:00,46.95,46.96,46.93,46.93,69905.0,31.8031,31.8099,31.7896,31.7896,69905.0
2018-10-03 13:00:00,46.94,46.94,46.91,46.92,92220.0,31.7963,31.7963,31.776,31.7828,92220.0
2018-10-03 13:30:00,46.93,46.94,46.92,46.94,120516.0,31.7896,31.7963,31.7828,31.7963,120516.0
2018-10-03 14:00:00,46.93,46.94,46.92,46.92,162915.0,31.7896,31.7963,31.7828,31.7828,162915.0
2018-10-03 14:30:00,46.92,46.93,46.85,46.86,86812.0,31.7828,31.7896,31.7354,31.7421,86812.0
2018-10-03 15:00:00,46.86,46.86,46.85,46.86,71336.0,31.7421,31.7421,31.7354,31.7421,71336.0
2018-10-03 15:30:00,46.86,46.87,46.85,46.86,69063.0,31.7421,31.7489,31.7354,31.7421,69063.0
2018-10-04 09:30:00,46.8,46.82,46.79,46.8,49285.0,31.7015,31.715,31.6947,31.7015,49285.0
2018-10-04 10:00:00,46.8,46.81,46.78,46.78,90252.0,31.7015,31.7083,31.688,31.688,90252.0
2018-10-04 10:30:00,46.79,46.79,46.78,46.79,51106.0,31.6947,31.6947,31.688,31.6947,51106.0
2018-10-04 11:00:00,46.78,46.79,46.78,46.79,49676.0,31.688,31.6947,31.688,31.6947,49676.0
2018-10-04 11:30:00,46.79,46.79,46.74,46.74,54438.0,31.6947,31.6947,31.6609,31.6609,54438.0
2018-10-04 12:00:00,46.75,46.75,46.72,46.72,17897.0,31.6676,31.6676,31.6473,31.6473,17897.0
2018-10-04 12:30:00,46.73,46.76,46.73,46.76,29118.0,31.6541,31.6744,31.6541,31.6744,29118.0
2018-10-04 13:00:00,46.75,46.76,46.71,46.74,57677.0,31.6676,31.6744,31.6405,31.6609,57677.0
2018-10-04 13:30:00,46.73,46.75,46.73,46.75,24657.0,31.6541,31.6676,31.6541,31.6676,24657.0
2018-10-04 14:00:00,46.75,46.76,46.73,46.73,42924.0,31.6676,31.6744,31.6541,31.6541,42924.0
2018-10-04 14:30:00,46.73,46.76,46.72,46.76,25810.0,31.6541,31.6744,31.6473,31.6744,25810.0
2018-10-04 15:00:00,46.76,46.78,46.76,46.77,48581.0,31.6744,31.688,31.6744,31.6812,48581.0
2018-10-04 15:30:00,46.77,46.79,46.75,46.76,33083.0,31.6812,31.6947,31.6676,31.6744,33083.0
2018-10-05 09:30:00,46.78,46.79,46.74,46.74,64701.0,31.688,31.6947,31.6609,31.6609,64701.0
2018-10-05 10:00:00,46.74,46.75,46.72,46.73,31533.0,31.6609,31.6676,31.6473,31.6541,31533.0
2018-10-05 10:30:00,46.73,46.74,46.72,46.73,45296.0,31.6541,31.6609,31.6473,31.6541,45296.0
2018-10-05 11:00:00,46.73,46.73,46.69,46.7,61508.0,31.6541,31.6541,31.627,31.6338,61508.0
2018-10-05 11:30:00,46.69,46.7,46.66,46.67,28349.0,31.627,31.6338,31.6067,31.6134,28349.0
2018-10-05 12:00:00,46.67,46.67,46.65,46.66,27501.0,31.6134,31.6134,31.5999,31.6067,27501.0
2018-10-05 12:30:00,46.67,46.67,46.65,46.67,42524.0,31.6134,31.6134,31.5999,31.6134,42524.0
2018-10-05 13:00:00,46.67,46.68,46.65,46.66,44225.0,31.6134,31.6202,31.5999,31.6067,44225.0
2018-10-05 13:30:00,46.66,46.66,46.64,46.64,101436.0,31.6067,31.6067,31.5931,31.5931,101436.0
2018-10-05 14:00:00,46.65,46.65,46.64,46.65,25246.0,31.5999,31.5999,31.5931,31.5999,25246.0
2018-10-05 14:30:00,46.64,46.66,46.64,46.66,81133.0,31.5931,31.6067,31.5931,31.6067,81133.0
2018-10-05 15:00:00,46.66,46.67,46.65,46.65,81477.0,31.6067,31.6134,31.5999,31.5999,81477.0
2018-10-05 15:30:00,46.65,46.66,46.62,46.63,106261.0,31.5999,31.6067,31.5796,31.5863,106261.0
2018-10-08 09:30:00,46.69,46.69,46.6,46.63,30810.0,31.627,31.627,31.566,31.5863,30810.0
2018-10-08 10:00:00,46.63,46.63,46.62,46.62,18472.0,31.5863,31.5863,31.5796,31.5796,18472.0
2018-10-08 10:30:00,46.63,46.63,46.62,46.63,34579.0,31.5863,31.5863,31.5796,31.5863,34579.0
2018-10-08 11:00:00,46.62,46.62,46.58,46.58,14219.0,31.5796,31.5796,31.5525,31.5525,14219.0
2018-10-08 11:30:00,46.59,46.59,46.56,46.58,34341.0,31.5592,31.5592,31.5389,31.5525,34341.0
2018-10-08 12:00:00,46.58,46.58,46.57,46.57,17072.0,31.5525,31.5525,31.5457,31.5457,17072.0
2018-10-08 12:30:00,46.58,46.58,46.56,46.56,7046.0,31.5525,31.5525,31.5389,31.5389,7046.0
2018-10-08 13:00:00,46.56,46.58,46.56,46.57,14213.0,31.5389,31.5525,31.5389,31.5457,14213.0
2018-10-08 13:30:00,46.57,46.58,46.56,46.58,10005.0,31.5457,31.5525,31.5389,31.5525,10005.0
2018-10-08 14:00:00,46.57,46.6,46.57,46.59,17891.0,31.5457,31.566,31.5457,31.5592,17891.0
2018-10-08 14:30:00,46.59,46.61,46.58,46.61,22213.0,31.5592,31.5728,31.5525,31.5728,22213.0
2018-10-08 15:00:00,46.61,46.62,46.6,46.61,44328.0,31.5728,31.5796,31.566,31.5728,44328.0
2018-10-08 15:30:00,46.61,46.62,46.59,46.59,62209.0,31.5728,31.5796,31.5592,31.5592,62209.0
2018-10-09 09:30:00,46.59,46.6,46.56,46.58,66088.0,31.5592,31.566,31.5389,31.5525,66088.0
2018-10-09 10:00:00,46.58,46.61,46.58,46.61,33028.0,31.5525,31.5728,31.5525,31.5728,33028.0
2018-10-09 10:30:00,46.6,46.63,46.6,46.61,24750.0,31.566,31.5863,31.566,31.5728,24750.0
2018-10-09 11:00:00,46.61,46.62,46.58,46.61,15231.0,31.5728,31.5796,31.5525,31.5728,15231.0
2018-10-09 11:30:00,46.6,46.61,46.6,46.61,4491.0,31.566,31.5728,31.566,31.5728,4491.0
2018-10-09 12:00:00,46.6,46.62,46.59,46.6,12608.0,31.566,31.5796,31.5592,31.566,12608.0
2018-10-09 12:30:00,46.6,46.6,46.57,46.59,14839.0,31.566,31.566,31.5457,31.5592,14839.0
2018-10-09 13:00:00,46.58,46.6,46.57,46.58,23780.0,31.5525,31.566,31.5457,31.5525,23780.0
2018-10-09 13:30:00,46.58,46.58,46.56,46.58,19353.0,31.5525,31.5525,31.5389,31.5525,19353.0
2018-10-09 14:00:00,46.58,46.59,46.57,46.58,39735.0,31.5525,31.5592,31.5457,31.5525,39735.0
2018-10-09 14:30:00,46.59,46.61,46.58,46.59,30907.0,31.5592,31.5728,31.5525,31.5592,30907.0
2018-10-09 15:00:00,46.59,46.59,46.57,46.57,24331.0,31.5592,31.5592,31.5457,31.5457,24331.0
2018-10-09 15:30:00,46.57,46.59,46.56,46.57,39984.0,31.5457,31.5592,31.5389,31.5457,39984.0
2018-10-10 09:30:00,46.53,46.53,46.48,46.5,32770.0,31.5186,31.5186,31.4847,31.4983,32770.0
2018-10-10 10:00:00,46.49,46.5,46.45,46.49,43154.0,31.4915,31.4983,31.4644,31.4915,43154.0
2018-10-10 10:30:00,46.48,46.48,46.46,46.47,22768.0,31.4847,31.4847,31.4712,31.478,22768.0
2018-10-10 11:00:00,46.48,46.48,46.43,46.45,15365.0,31.4847,31.4847,31.4509,31.4644,15365.0
2018-10-10 11:30:00,46.45,46.45,46.42,46.42,17145.0,31.4644,31.4644,31.4441,31.4441,17145.0
2018-10-10 12:00:00,46.43,46.45,46.41,46.43,21684.0,31.4509,31.4644,31.4373,31.4509,21684.0
2018-10-10 12:30:00,46.43,46.45,46.42,46.43,14686.0,31.4509,31.4644,31.4441,31.4509,14686.0
2018-10-10 13:00:00,46.42,46.47,46.41,46.44,29228.0,31.4441,31.478,31.4373,31.4576,29228.0
2018-10-10 13:30:00,46.44,46.45,46.4,46.41,63330.0,31.4576,31.4644,31.4305,31.4373,63330.0
2018-10-10 14:00:00,46.41,46.42,46.38,46.4,170928.0,31.4373,31.4441,31.417,31.4305,170928.0
2018-10-10 14:30:00,46.39,46.41,46.37,46.39,152344.0,31.4238,31.4373,31.4102,31.4238,152344.0
2018-10-10 15:00:00,46.39,46.39,46.36,46.38,198800.0,31.4238,31.4238,31.4035,31.417,198800.0
2018-10-10 15:30:00,46.39,46.39,46.31,46.35,89642.0,31.4238,31.4238,31.3696,31.3967,89642.0
2018-10-11 09:30:00,46.48,46.48,46.41,46.48,29863.0,31.4847,31.4847,31.4373,31.4847,29863.0
2018-10-11 10:00:00,46.48,46.49,46.43,46.46,19849.0,31.4847,31.4915,31.4509,31.4712,19849.0
2018-10-11 10:30:00,46.47,46.48,46.41,46.43,35112.0,31.478,31.4847,31.4373,31.4509,35112.0
2018-10-11 11:00:00,46.43,46.43,46.35,46.38,32397.0,31.4509,31.4509,31.3967,31.417,32397.0
2018-10-11 11:30:00,46.39,46.5,46.37,46.49,45328.0,31.4238,31.4983,31.4102,31.4915,45328.0
2018-10-11 12:00:00,46.48,46.53,46.48,46.53,38074.0,31.4847,31.5186,31.4847,31.5186,38074.0
2018-10-11 12:30:00,46.51,46.51,46.48,46.5,29097.0,31.5051,31.5051,31.4847,31.4983,29097.0
2018-10-11 13:00:00,46.49,46.5,46.48,46.49,14315.0,31.4915,31.4983,31.4847,31.4915,14315.0
2018-10-11 13:30:00,46.48,46.5,46.45,46.48,30853.0,31.4847,31.4983,31.4644,31.4847,30853.0
2018-10-11 14:00:00,46.48,46.5,46.45,46.45,43867.0,31.4847,31.4983,31.4644,31.4644,43867.0
2018-10-11 14:30:00,46.45,46.46,46.32,46.37,45195.0,31.4644,31.4712,31.3764,31.4102,45195.0
2018-10-11 15:00:00,46.38,46.47,46.36,46.44,135544.0,31.417,31.478,31.4035,31.4576,135544.0
2018-10-11 15:30:00,46.43,46.46,46.4,46.41,207436.0,31.4509,31.4712,31.4305,31.4373,207436.0
2018-10-12 09:30:00,46.61,46.63,46.6,46.62,35014.0,31.5728,31.5863,31.566,31.5796,35014.0
2018-10-12 10:00:00,46.61,46.63,46.54,46.54,20570.0,31.5728,31.5863,31.5254,31.5254,20570.0
2018-10-12 10:30:00,46.54,46.58,46.45,46.55,204570.0,31.5254,31.5525,31.4644,31.5322,204570.0
2018-10-12 11:00:00,46.57,46.58,46.53,46.54,40777.0,31.5457,31.5525,31.5186,31.5254,40777.0
2018-10-12 11:30:00,46.53,46.54,46.5,46.54,36892.0,31.5186,31.5254,31.4983,31.5254,36892.0
2018-10-12 12:00:00,46.54,46.55,46.51,46.53,72047.0,31.5254,31.5322,31.5051,31.5186,72047.0
2018-10-12 12:30:00,46.54,46.54,46.48,46.51,75478.0,31.5254,31.5254,31.4847,31.5051,75478.0
2018-10-12 13:00:00,46.51,46.52,46.49,46.51,167442.0,31.5051,31.5118,31.4915,31.5051,167442.0
2018-10-12 13:30:00,46.5,46.52,46.47,46.51,136984.0,31.4983,31.5118,31.478,31.5051,136984.0
2018-10-12 14:00:00,46.51,46.51,46.47,46.5,160944.0,31.5051,31.5051,31.478,31.4983,160944.0
2018-10-12 14:30:00,46.5,46.51,46.47,46.5,202851.0,31.4983,31.5051,31.478,31.4983,202851.0
2018-10-12 15:00:00,46.5,46.52,46.49,46.52,102890.0,31.4983,31.5118,31.4915,31.5118,102890.0
2018-10-12 15:30:00,46.52,46.56,46.49,46.51,249591.0,31.5118,31.5389,31.4915,31.5051,249591.0
2018-10-15 09:30:00,46.5,46.5,46.48,46.49,123254.0,31.4983,31.4983,31.4847,31.4915,123254.0
2018-10-15 10:00:00,46.49,46.49,46.46,46.48,19116.0,31.4915,31.4915,31.4712,31.4847,19116.0
2018-10-15 10:30:00,46.48,46.49,46.47,46.48,28290.0,31.4847,31.4915,31.478,31.4847,28290.0
2018-10-15 11:00:00,46.48,46.52,46.48,46.52,8144.0,31.4847,31.5118,31.4847,31.5118,8144.0
2018-10-15 11:30:00,46.53,46.53,46.5,46.51,41990.0,31.5186,31.5186,31.4983,31.5051,41990.0
2018-10-15 12:00:00,46.5,46.52,46.5,46.51,28099.0,31.4983,31.5118,31.4983,31.5051,28099.0
2018-10-15 12:30:00,46.52,46.53,46.51,46.52,31748.0,31.5118,31.5186,31.5051,31.5118,31748.0
2018-10-15 13:00:00,46.52,46.53,46.49,46.5,55448.0,31.5118,31.5186,31.4915,31.4983,55448.0
2018-10-15 13:30:00,46.49,46.53,46.49,46.52,22780.0,31.4915,31.5186,31.4915,31.5118,22780.0
2018-10-15 14:00:00,46.51,46.52,46.48,46.49,59602.0,31.5051,31.5118,31.4847,31.4915,59602.0
2018-10-15 14:30:00,46.49,46.52,46.48,46.51,63146.0,31.4915,31.5118,31.4847,31.5051,63146.0
2018-10-15 15:00:00,46.51,46.51,46.49,46.49,27018.0,31.5051,31.5051,31.4915,31.4915,27018.0
2018-10-15 15:30:00,46.49,46.5,46.45,46.46,244433.0,31.4915,31.4983,31.4644,31.4712,244433.0
2018-10-16 09:30:00,46.6,46.67,46.57,46.59,59031.0,31.566,31.6134,31.5457,31.5592,59031.0
2018-10-16 10:00:00,46.59,46.6,46.57,46.57,31421.0,31.5592,31.566,31.5457,31.5457,31421.0
2018-10-16 10:30:00,46.57,46.6,46.56,46.59,186279.0,31.5457,31.566,31.5389,31.5592,186279.0
2018-10-16 11:00:00,46.6,46.6,46.59,46.6,39819.0,31.566,31.566,31.5592,31.566,39819.0
2018-10-16 11:30:00,46.59,46.6,46.59,46.6,38720.0,31.5592,31.566,31.5592,31.566,38720.0
2018-10-16 12:00:00,46.59,46.6,46.59,46.59,40556.0,31.5592,31.566,31.5592,31.5592,40556.0
2018-10-16 12:30:00,46.59,46.6,46.59,46.59,23047.0,31.5592,31.566,31.5592,31.5592,23047.0
2018-10-16 13:00:00,46.59,46.6,46.58,46.58,51695.0,31.5592,31.566,31.5525,31.5525,51695.0
2018-10-16 13:30:00,46.59,46.6,46.58,46.59,59430.0,31.5592,31.566,31.5525,31.5592,59430.0
2018-10-16 14:00:00,46.59,46.6,46.59,46.59,39690.0,31.5592,31.566,31.5592,31.5592,39690.0
2018-10-16 14:30:00,46.59,46.6,46.59,46.6,29538.0,31.5592,31.566,31.5592,31.566,29538.0
2018-10-16 15:00:00,46.59,46.59,46.58,46.58,53998.0,31.5592,31.5592,31.5525,31.5525,53998.0
2018-10-16 15:30:00,46.59,46.63,46.58,46.6,181854.0,31.5592,31.5863,31.5525,31.566,181854.0
2018-10-17 09:30:00,46.58,46.62,46.56,46.57,24784.0,31.5525,31.5796,31.5389,31.5457,24784.0
2018-10-17 10:00:00,46.56,46.57,46.55,46.56,18411.0,31.5389,31.5457,31.5322,31.5389,18411.0
2018-10-17 10:30:00,46.56,46.56,46.53,46.54,38754.0,31.5389,31.5389,31.5186,31.5254,38754.0
2018-10-17 11:00:00,46.53,46.56,46.51,46.56,13172.0,31.5186,31.5389,31.5051,31.5389,13172.0
2018-10-17 11:30:00,46.56,46.59,46.55,46.59,22691.0,31.5389,31.5592,31.5322,31.5592,22691.0
2018-10-17 12:00:00,46.59,46.61,46.58,46.6,11538.0,31.5592,31.5728,31.5525,31.566,11538.0
2018-10-17 12:30:00,46.59,46.6,46.58,46.59,23619.0,31.5592,31.566,31.5525,31.5592,23619.0
2018-10-17 13:00:00,46.6,46.61,46.57,46.58,25864.0,31.566,31.5728,31.5457,31.5525,25864.0
2018-10-17 13:30:00,46.58,46.59,46.57,46.58,37609.0,31.5525,31.5592,31.5457,31.5525,37609.0
2018-10-17 14:00:00,46.58,46.58,46.54,46.56,68432.0,31.5525,31.5525,31.5254,31.5389,68432.0
2018-10-17 14:30:00,46.55,46.59,46.55,46.58,19572.0,31.5322,31.5592,31.5322,31.5525,19572.0
2018-10-17 15:00:00,46.59,46.59,46.56,46.59,43445.0,31.5592,31.5592,31.5389,31.5592,43445.0
2018-10-17 15:30:00,46.59,46.59,46.56,46.58,95334.0,31.5592,31.5592,31.5389,31.5525,95334.0
2018-10-18 09:30:00,46.54,46.59,46.51,46.52,22074.0,31.5254,31.5592,31.5051,31.5118,22074.0
2018-10-18 10:00:00,46.51,46.54,46.51,46.53,26083.0,31.5051,31.5254,31.5051,31.5186,26083.0
2018-10-18 10:30:00,46.53,46.54,46.52,46.53,81879.0,31.5186,31.5254,31.5118,31.5186,81879.0
2018-10-18 11:00:00,46.54,46.54,46.5,46.5,21266.0,31.5254,31.5254,31.4983,31.4983,21266.0
2018-10-18 11:30:00,46.5,46.51,46.42,46.43,75143.0,31.4983,31.5051,31.4441,31.4509,75143.0
2018-10-18 12:00:00,46.43,46.47,46.43,46.47,35954.0,31.4509,31.478,31.4509,31.478,35954.0
2018-10-18 12:30:00,46.47,46.49,46.45,46.45,16349.0,31.478,31.4915,31.4644,31.4644,16349.0
2018-10-18 13:00:00,46.46,46.46,46.42,46.43,28707.0,31.4712,31.4712,31.4441,31.4509,28707.0
2018-10-18 13:30:00,46.43,46.43,46.41,46.41,26202.0,31.4509,31.4509,31.4373,31.4373,26202.0
2018-10-18 14:00:00,46.41,46.46,46.41,46.44,27478.0,31.4373,31.4712,31.4373,31.4576,27478.0
2018-10-18 14:30:00,46.44,46.47,46.43,46.45,33299.0,31.4576,31.478,31.4509,31.4644,33299.0
2018-10-18 15:00:00,46.45,46.45,46.42,46.44,31606.0,31.4644,31.4644,31.4441,31.4576,31606.0
2018-10-18 15:30:00,46.45,46.48,46.42,46.46,81262.0,31.4644,31.4847,31.4441,31.4712,81262.0
2018-10-19 09:30:00,46.49,46.52,46.48,46.51,76470.0,31.4915,31.5118,31.4847,31.5051,76470.0
2018-10-19 10:00:00,46.52,46.52,46.5,46.5,32463.0,31.5118,31.5118,31.4983,31.4983,32463.0
2018-10-19 10:30:00,46.5,46.52,46.49,46.49,32197.0,31.4983,31.5118,31.4915,31.4915,32197.0
2018-10-19 11:00:00,46.5,46.51,46.47,46.47,23571.0,31.4983,31.5051,31.478,31.478,23571.0
2018-10-19 11:30:00,46.47,46.48,46.44,46.46,24959.0,31.478,31.4847,31.4576,31.4712,24959.0
2018-10-19 12:00:00,46.46,46.46,46.44,46.45,15762.0,31.4712,31.4712,31.4576,31.4644,15762.0
2018-10-19 12:30:00,46.44,46.46,46.43,46.46,29357.0,31.4576,31.4712,31.4509,31.4712,29357.0
2018-10-19 13:00:00,46.45,46.47,46.43,46.46,22209.0,31.4644,31.478,31.4509,31.4712,22209.0
2018-10-19 13:30:00,46.46,46.46,46.45,46.46,22266.0,31.4712,31.4712,31.4644,31.4712,22266.0
2018-10-19 14:00:00,46.46,46.46,46.41,46.43,16442.0,31.4712,31.4712,31.4373,31.4509,16442.0
2018-10-19 14:30:00,46.43,46.45,46.43,46.44,19591.0,31.4509,31.4644,31.4509,31.4576,19591.0
2018-10-19 15:00:00,46.44,46.45,46.42,46.45,39299.0,31.4576,31.4644,31.4441,31.4644,39299.0
2018-10-19 15:30:00,46.45,46.46,46.41,46.43,149000.0,31.4644,31.4712,31.4373,31.4509,149000.0
2018-10-22 09:30:00,46.52,46.56,46.45,46.5,34585.0,31.5118,31.5389,31.4644,31.4983,34585.0
2018-10-22 10:00:00,46.51,46.51,46.47,46.48,19034.0,31.5051,31.5051,31.478,31.4847,19034.0
2018-10-22 10:30:00,46.47,46.53,46.47,46.53,15934.0,31.478,31.5186,31.478,31.5186,15934.0
2018-10-22 11:00:00,46.52,46.53,46.5,46.51,52990.0,31.5118,31.5186,31.4983,31.5051,52990.0
2018-10-22 11:30:00,46.52,46.52,46.48,46.49,29005.0,31.5118,31.5118,31.4847,31.4915,29005.0
2018-10-22 12:00:00,46.49,46.51,46.46,46.47,17346.0,31.4915,31.5051,31.4712,31.478,17346.0
2018-10-22 12:30:00,46.47,46.47,46.46,46.47,44901.0,31.478,31.478,31.4712,31.478,44901.0
2018-10-22 13:00:00,46.46,46.49,46.45,46.46,77948.0,31.4712,31.4915,31.4644,31.4712,77948.0
2018-10-22 13:30:00,46.45,46.46,46.44,46.44,105759.0,31.4644,31.4712,31.4576,31.4576,105759.0
2018-10-22 14:00:00,46.44,46.45,46.43,46.45,31354.0,31.4576,31.4644,31.4509,31.4644,31354.0
2018-10-22 14:30:00,46.44,46.46,46.43,46.45,30377.0,31.4576,31.4712,31.4509,31.4644,30377.0
2018-10-22 15:00:00,46.45,46.47,46.44,46.47,40563.0,31.4644,31.478,31.4576,31.478,40563.0
2018-10-22 15:30:00,46.47,46.47,46.44,46.44,58269.0,31.478,31.478,31.4576,31.4576,58269.0
2018-10-23 09:30:00,46.32,46.35,46.29,46.31,52231.0,31.3764,31.3967,31.356,31.3696,52231.0
2018-10-23 10:00:00,46.31,46.32,46.28,46.29,101336.0,31.3696,31.3764,31.3493,31.356,101336.0
2018-10-23 10:30:00,46.29,46.34,46.27,46.34,47621.0,31.356,31.3899,31.3425,31.3899,47621.0
2018-10-23 11:00:00,46.34,46.35,46.32,46.34,20979.0,31.3899,31.3967,31.3764,31.3899,20979.0
2018-10-23 11:30:00,46.34,46.35,46.31,46.32,26758.0,31.3899,31.3967,31.3696,31.3764,26758.0
2018-10-23 12:00:00,46.32,46.35,46.31,46.34,26201.0,31.3764,31.3967,31.3696,31.3899,26201.0
2018-10-23 12:30:00,46.34,46.36,46.34,46.35,30006.0,31.3899,31.4035,31.3899,31.3967,30006.0
2018-10-23 13:00:00,46.34,46.4,46.34,46.4,31619.0,31.3899,31.4305,31.3899,31.4305,31619.0
2018-10-23 13:30:00,46.4,46.4,46.34,46.34,28872.0,31.4305,31.4305,31.3899,31.3899,28872.0
2018-10-23 14:00:00,46.34,46.39,46.34,46.38,29394.0,31.3899,31.4238,31.3899,31.417,29394.0
2018-10-23 14:30:00,46.38,46.41,46.38,46.39,27242.0,31.417,31.4373,31.417,31.4238,27242.0
2018-10-23 15:00:00,46.4,46.43,46.38,46.41,34347.0,31.4305,31.4509,31.417,31.4373,34347.0
2018-10-23 15:30:00,46.4,46.41,46.37,46.39,46531.0,31.4305,31.4373,31.4102,31.4238,46531.0
2018-10-24 09:30:00,46.41,46.48,46.41,46.46,59507.0,31.4373,31.4847,31.4373,31.4712,59507.0
2018-10-24 10:00:00,46.46,46.46,46.41,46.41,81900.0,31.4712,31.4712,31.4373,31.4373,81900.0
2018-10-24 10:30:00,46.42,46.43,46.4,46.4,22414.0,31.4441,31.4509,31.4305,31.4305,22414.0
2018-10-24 11:00:00,46.4,46.4,46.35,46.36,34332.0,31.4305,31.4305,31.3967,31.4035,34332.0
2018-10-24 11:30:00,46.36,46.43,46.35,46.42,17830.0,31.4035,31.4509,31.3967,31.4441,17830.0
2018-10-24 12:00:00,46.42,46.42,46.39,46.4,40185.0,31.4441,31.4441,31.4238,31.4305,40185.0
2018-10-24 12:30:00,46.41,46.41,46.36,46.41,10699.0,31.4373,31.4373,31.4035,31.4373,10699.0
2018-10-24 13:00:00,46.41,46.41,46.37,46.38,67690.0,31.4373,31.4373,31.4102,31.417,67690.0
2018-10-24 13:30:00,46.37,46.38,46.34,46.35,62164.0,31.4102,31.417,31.3899,31.3967,62164.0
2018-10-24 14:00:00,46.35,46.38,46.34,46.38,27559.0,31.3967,31.417,31.3899,31.417,27559.0
2018-10-24 14:30:00,46.38,46.38,46.32,46.32,51737.0,31.417,31.417,31.3764,31.3764,51737.0
2018-10-24 15:00:00,46.32,46.33,46.23,46.24,62070.0,31.3764,31.3831,31.3154,31.3222,62070.0
2018-10-24 15:30:00,46.25,46.25,46.18,46.2,134842.0,31.3289,31.3289,31.2815,31.2951,134842.0
2018-10-25 09:30:00,46.3,46.32,46.28,46.31,88845.0,31.3628,31.3764,31.3493,31.3696,88845.0
2018-10-25 10:00:00,46.31,46.36,46.3,46.32,26528.0,31.3696,31.4035,31.3628,31.3764,26528.0
2018-10-25 10:30:00,46.32,46.35,46.32,46.33,16554.0,31.3764,31.3967,31.3764,31.3831,16554.0
2018-10-25 11:00:00,46.31,46.35,46.29,46.34,15211.0,31.3696,31.3967,31.356,31.3899,15211.0
2018-10-25 11:30:00,46.35,46.35,46.31,46.32,12573.0,31.3967,31.3967,31.3696,31.3764,12573.0
2018-10-25 12:00:00,46.31,46.32,46.28,46.29,11053.0,31.3696,31.3764,31.3493,31.356,11053.0
2018-10-25 12:30:00,46.29,46.33,46.28,46.31,113551.0,31.356,31.3831,31.3493,31.3696,113551.0
2018-10-25 13:00:00,46.31,46.32,46.3,46.31,11200.0,31.3696,31.3764,31.3628,31.3696,11200.0
2018-10-25 13:30:00,46.32,46.34,46.31,46.34,22640.0,31.3764,31.3899,31.3696,31.3899,22640.0
2018-10-25 14:00:00,46.34,46.34,46.33,46.34,17937.0,31.3899,31.3899,31.3831,31.3899,17937.0
2018-10-25 14:30:00,46.34,46.37,46.33,46.35,44745.0,31.3899,31.4102,31.3831,31.3967,44745.0
2018-10-25 15:00:00,46.35,46.37,46.35,46.37,25449.0,31.3967,31.4102,31.3967,31.4102,25449.0
2018-10-25 15:30:00,46.37,46.39,46.33,46.34,44746.0,31.4102,31.4238,31.3831,31.3899,44746.0
2018-10-26 09:30:00,46.27,46.27,46.23,46.24,16663.0,31.3425,31.3425,31.3154,31.3222,16663.0
2018-10-26 10:00:00,46.21,46.24,46.17,46.22,36771.0,31.3018,31.3222,31.2747,31.3086,36771.0
2018-10-26 10:30:00,46.2,46.2,46.16,46.17,31911.0,31.2951,31.2951,31.268,31.2747,31911.0
2018-10-26 11:00:00,46.17,46.22,46.16,46.22,33411.0,31.2747,31.3086,31.268,31.3086,33411.0
2018-10-26 11:30:00,46.21,46.23,46.18,46.21,34479.0,31.3018,31.3154,31.2815,31.3018,34479.0
2018-10-26 12:00:00,46.21,46.23,46.2,46.23,21891.0,31.3018,31.3154,31.2951,31.3154,21891.0
2018-10-26 12:30:00,46.22,46.3,46.22,46.29,31934.0,31.3086,31.3628,31.3086,31.356,31934.0
2018-10-26 13:00:00,46.29,46.33,46.27,46.27,12345.0,31.356,31.3831,31.3425,31.3425,12345.0
2018-10-26 13:30:00,46.26,46.3,46.23,46.29,17391.0,31.3357,31.3628,31.3154,31.356,17391.0
2018-10-26 14:00:00,46.29,46.29,46.24,46.28,49925.0,31.356,31.356,31.3222,31.3493,49925.0
2018-10-26 14:30:00,46.29,46.29,46.22,46.23,164807.0,31.356,31.356,31.3086,31.3154,164807.0
2018-10-26 15:00:00,46.22,46.28,46.2,46.28,170921.0,31.3086,31.3493,31.2951,31.3493,170921.0
2018-10-26 15:30:00,46.27,46.3,46.22,46.23,433875.0,31.3425,31.3628,31.3086,31.3154,433875.0
2018-10-29 09:30:00,46.31,46.31,46.27,46.27,14671.0,31.3696,31.3696,31.3425,31.3425,14671.0
2018-10-29 10:00:00,46.29,46.3,46.27,46.29,11678.0,31.356,31.3628,31.3425,31.356,11678.0
2018-10-29 10:30:00,46.29,46.3,46.27,46.29,15019.0,31.356,31.3628,31.3425,31.356,15019.0
2018-10-29 11:00:00,46.3,46.3,46.25,46.27,13012.0,31.3628,31.3628,31.3289,31.3425,13012.0
2018-10-29 11:30:00,46.26,46.29,46.25,46.25,12535.0,31.3357,31.356,31.3289,31.3289,12535.0
2018-10-29 12:00:00,46.25,46.25,46.21,46.23,27751.0,31.3289,31.3289,31.3018,31.3154,27751.0
2018-10-29 12:30:00,46.23,46.27,46.22,46.26,63322.0,31.3154,31.3425,31.3086,31.3357,63322.0
2018-10-29 13:00:00,46.26,46.28,46.25,46.26,15033.0,31.3357,31.3493,31.3289,31.3357,15033.0
2018-10-29 13:30:00,46.26,46.28,46.24,46.25,12610.0,31.3357,31.3493,31.3222,31.3289,12610.0
2018-10-29 14:00:00,46.25,46.28,46.2,46.21,27020.0,31.3289,31.3493,31.2951,31.3018,27020.0
2018-10-29 14:30:00,46.21,46.22,46.19,46.2,20048.0,31.3018,31.3086,31.2883,31.2951,20048.0
2018-10-29 15:00:00,46.2,46.21,46.16,46.16,160420.0,31.2951,31.3018,31.268,31.268,160420.0
2018-10-29 15:30:00,46.16,46.16,46.11,46.14,836875.0,31.268,31.268,31.2341,31.2544,836875.0
2018-10-30 09:30:00,46.15,46.24,46.14,46.24,25542.0,31.2612,31.3222,31.2544,31.3222,25542.0
2018-10-30 10:00:00,46.21,46.21,46.16,46.16,57680.0,31.3018,31.3018,31.268,31.268,57680.0
2018-10-30 10:30:00,46.16,46.18,46.11,46.12,15978.0,31.268,31.2815,31.2341,31.2409,15978.0
2018-10-30 11:00:00,46.12,46.16,46.12,46.15,13019.0,31.2409,31.268,31.2409,31.2612,13019.0
2018-10-30 11:30:00,46.16,46.16,46.14,46.14,30935.0,31.268,31.268,31.2544,31.2544,30935.0
2018-10-30 12:00:00,46.14,46.15,46.13,46.13,63018.0,31.2544,31.2612,31.2477,31.2477,63018.0
2018-10-30 12:30:00,46.13,46.14,46.1,46.1,16165.0,31.2477,31.2544,31.2273,31.2273,16165.0
2018-10-30 13:00:00,46.1,46.14,46.1,46.12,16262.0,31.2273,31.2544,31.2273,31.2409,16262.0
2018-10-30 13:30:00,46.1,46.14,46.09,46.14,31534.0,31.2273,31.2544,31.2206,31.2544,31534.0
2018-10-30 14:00:00,46.14,46.15,46.09,46.11,30076.0,31.2544,31.2612,31.2206,31.2341,30076.0
2018-10-30 14:30:00,46.11,46.17,46.1,46.17,65828.0,31.2341,31.2747,31.2273,31.2747,65828.0
2018-10-30 15:00:00,46.16,46.17,46.13,46.16,37955.0,31.268,31.2747,31.2477,31.268,37955.0
2018-10-30 15:30:00,46.17,46.23,46.16,46.21,78270.0,31.2747,31.3154,31.268,31.3018,78270.0
2018-10-31 09:30:00,46.28,46.29,46.25,46.28,31536.0,31.3493,31.356,31.3289,31.3493,31536.0
2018-10-31 10:00:00,46.28,46.3,46.27,46.3,22028.0,31.3493,31.3628,31.3425,31.3628,22028.0
2018-10-31 10:30:00,46.3,46.31,46.29,46.3,22528.0,31.3628,31.3696,31.356,31.3628,22528.0
2018-10-31 11:00:00,46.3,46.3,46.26,46.3,16414.0,31.3628,31.3628,31.3357,31.3628,16414.0
2018-10-31 11:30:00,46.3,46.3,46.26,46.28,14655.0,31.3628,31.3628,31.3357,31.3493,14655.0
2018-10-31 12:00:00,46.28,46.29,46.26,46.28,4973.0,31.3493,31.356,31.3357,31.3493,4973.0
2018-10-31 12:30:00,46.29,46.29,46.27,46.29,22796.0,31.356,31.356,31.3425,31.356,22796.0
2018-10-31 13:00:00,46.29,46.29,46.27,46.27,34484.0,31.356,31.356,31.3425,31.3425,34484.0
2018-10-31 13:30:00,46.28,46.3,46.26,46.29,40682.0,31.3493,31.3628,31.3357,31.356,40682.0
2018-10-31 14:00:00,46.29,46.31,46.28,46.29,11775.0,31.356,31.3696,31.3493,31.356,11775.0
2018-10-31 14:30:00,46.29,46.3,46.25,46.27,59288.0,31.356,31.3628,31.3289,31.3425,59288.0
2018-10-31 15:00:00,46.27,46.29,46.26,46.26,29454.0,31.3425,31.356,31.3357,31.3357,29454.0
2018-10-31 15:30:00,46.27,46.27,46.21,46.22,58813.0,31.3425,31.3425,31.3018,31.3086,58813.0
2018-11-01 09:30:00,46.07,46.07,46.03,46.04,30429.0,31.3617,31.3617,31.3345,31.3413,30429.0
2018-11-01 10:00:00,46.04,46.06,46.03,46.05,34807.0,31.3413,31.3549,31.3345,31.3481,34807.0
2018-11-01 10:30:00,46.06,46.07,46.05,46.07,24942.0,31.3549,31.3617,31.3481,31.3617,24942.0
2018-11-01 11:00:00,46.07,46.08,46.06,46.08,20021.0,31.3617,31.3685,31.3549,31.3685,20021.0
2018-11-01 11:30:00,46.07,46.09,46.06,46.08,417985.0,31.3617,31.3753,31.3549,31.3685,417985.0
2018-11-01 12:00:00,46.07,46.08,46.03,46.08,156193.0,31.3617,31.3685,31.3345,31.3685,156193.0
2018-11-01 12:30:00,46.08,46.12,46.08,46.12,39316.0,31.3685,31.3957,31.3685,31.3957,39316.0
2018-11-01 13:00:00,46.12,46.14,46.11,46.14,44470.0,31.3957,31.4093,31.3889,31.4093,44470.0
2018-11-01 13:30:00,46.13,46.15,46.13,46.13,56465.0,31.4025,31.4161,31.4025,31.4025,56465.0
2018-11-01 14:00:00,46.14,46.14,46.11,46.13,15685.0,31.4093,31.4093,31.3889,31.4025,15685.0
2018-11-01 14:30:00,46.13,46.14,46.12,46.13,15711.0,31.4025,31.4093,31.3957,31.4025,15711.0
2018-11-01 15:00:00,46.13,46.14,46.12,46.14,10036.0,31.4025,31.4093,31.3957,31.4093,10036.0
2018-11-01 15:30:00,46.14,46.15,46.13,46.15,31667.0,31.4093,31.4161,31.4025,31.4161,31667.0
2018-11-02 09:30:00,46.18,46.21,46.16,46.18,31748.0,31.4366,31.457,31.423,31.4366,31748.0
2018-11-02 10:00:00,46.18,46.19,46.17,46.17,14451.0,31.4366,31.4434,31.4298,31.4298,14451.0
2018-11-02 10:30:00,46.16,46.17,46.14,46.16,25799.0,31.423,31.4298,31.4093,31.423,25799.0
2018-11-02 11:00:00,46.16,46.16,46.13,46.14,55307.0,31.423,31.423,31.4025,31.4093,55307.0
2018-11-02 11:30:00,46.14,46.15,46.12,46.13,22582.0,31.4093,31.4161,31.3957,31.4025,22582.0
2018-11-02 12:00:00,46.15,46.15,46.13,46.15,11487.0,31.4161,31.4161,31.4025,31.4161,11487.0
2018-11-02 12:30:00,46.14,46.15,46.1,46.11,19432.0,31.4093,31.4161,31.3821,31.3889,19432.0
2018-11-02 13:00:00,46.11,46.13,46.09,46.11,14830.0,31.3889,31.4025,31.3753,31.3889,14830.0
2018-11-02 13:30:00,46.12,46.14,46.11,46.12,15530.0,31.3957,31.4093,31.3889,31.3957,15530.0
2018-11-02 14:00:00,46.13,46.17,46.11,46.17,13272.0,31.4025,31.4298,31.3889,31.4298,13272.0
2018-11-02 14:30:00,46.16,46.17,46.14,46.16,15993.0,31.423,31.4298,31.4093,31.423,15993.0
2018-11-02 15:00:00,46.16,46.16,46.13,46.15,29901.0,31.423,31.423,31.4025,31.4161,29901.0
2018-11-02 15:30:00,46.15,46.16,46.13,46.13,27593.0,31.4161,31.423,31.4025,31.4025,27593.0
2018-11-05 09:30:00,46.14,46.16,46.13,46.16,11129.0,31.4093,31.423,31.4025,31.423,11129.0
2018-11-05 10:00:00,46.15,46.15,46.12,46.13,6941.0,31.4161,31.4161,31.3957,31.4025,6941.0
2018-11-05 10:30:00,46.14,46.16,46.13,46.15,24970.0,31.4093,31.423,31.4025,31.4161,24970.0
2018-11-05 11:00:00,46.16,46.17,46.15,46.15,18684.0,31.423,31.4298,31.4161,31.4161,18684.0
2018-11-05 11:30:00,46.15,46.16,46.14,46.16,9027.0,31.4161,31.423,31.4093,31.423,9027.0
2018-11-05 12:00:00,46.16,46.16,46.15,46.15,2160.0,31.423,31.423,31.4161,31.4161,2160.0
2018-11-05 12:30:00,46.16,46.16,46.14,46.15,6822.0,31.423,31.423,31.4093,31.4161,6822.0
2018-11-05 13:00:00,46.16,46.16,46.15,46.16,6659.0,31.423,31.423,31.4161,31.423,6659.0
2018-11-05 13:30:00,46.16,46.18,46.16,46.18,23442.0,31.423,31.4366,31.423,31.4366,23442.0
2018-11-05 14:00:00,46.18,46.2,46.16,46.17,15930.0,31.4366,31.4502,31.423,31.4298,15930.0
2018-11-05 14:30:00,46.18,46.19,46.17,46.18,10302.0,31.4366,31.4434,31.4298,31.4366,10302.0
2018-11-05 15:00:00,46.18,46.19,46.16,46.17,13573.0,31.4366,31.4434,31.423,31.4298,13573.0
2018-11-05 15:30:00,46.17,46.19,46.16,46.18,22970.0,31.4298,31.4434,31.423,31.4366,22970.0
2018-11-06 09:30:00,46.19,46.23,46.18,46.22,16850.0,31.4434,31.4706,31.4366,31.4638,16850.0
2018-11-06 10:00:00,46.21,46.22,46.2,46.21,14846.0,31.457,31.4638,31.4502,31.457,14846.0
2018-11-06 10:30:00,46.21,46.22,46.19,46.21,5061.0,31.457,31.4638,31.4434,31.457,5061.0
2018-11-06 11:00:00,46.2,46.22,46.2,46.2,17170.0,31.4502,31.4638,31.4502,31.4502,17170.0
2018-11-06 11:30:00,46.2,46.2,46.19,46.2,4653.0,31.4502,31.4502,31.4434,31.4502,4653.0
2018-11-06 12:00:00,46.2,46.21,46.19,46.2,7644.0,31.4502,31.457,31.4434,31.4502,7644.0
2018-11-06 12:30:00,46.2,46.21,46.19,46.21,15348.0,31.4502,31.457,31.4434,31.457,15348.0
2018-11-06 13:00:00,46.21,46.21,46.2,46.21,4423.0,31.457,31.457,31.4502,31.457,4423.0
2018-11-06 13:30:00,46.21,46.21,46.2,46.2,38465.0,31.457,31.457,31.4502,31.4502,38465.0
2018-11-06 14:00:00,46.2,46.21,46.18,46.18,39601.0,31.4502,31.457,31.4366,31.4366,39601.0
2018-11-06 14:30:00,46.18,46.22,46.17,46.21,16150.0,31.4366,31.4638,31.4298,31.457,16150.0
2018-11-06 15:00:00,46.21,46.22,46.2,46.22,26232.0,31.457,31.4638,31.4502,31.4638,26232.0
2018-11-06 15:30:00,46.23,46.27,46.21,46.26,39137.0,31.4706,31.4978,31.457,31.491,39137.0
2018-11-07 09:30:00,46.33,46.33,46.26,46.3,29927.0,31.5387,31.5387,31.491,31.5183,29927.0
2018-11-07 10:00:00,46.3,46.34,46.3,46.33,12381.0,31.5183,31.5455,31.5183,31.5387,12381.0
2018-11-07 10:30:00,46.33,46.36,46.33,46.36,33612.0,31.5387,31.5591,31.5387,31.5591,33612.0
2018-11-07 11:00:00,46.36,46.36,46.35,46.36,13598.0,31.5591,31.5591,31.5523,31.5591,13598.0
2018-11-07 11:30:00,46.36,46.36,46.35,46.35,15753.0,31.5591,31.5591,31.5523,31.5523,15753.0
2018-11-07 12:00:00,46.36,46.39,46.35,46.37,412353.0,31.5591,31.5795,31.5523,31.5659,412353.0
2018-11-07 12:30:00,46.37,46.42,46.36,46.42,112103.0,31.5659,31.5999,31.5591,31.5999,112103.0
2018-11-07 13:00:00,46.41,46.42,46.41,46.41,14412.0,31.5931,31.5999,31.5931,31.5931,14412.0
2018-11-07 13:30:00,46.41,46.42,46.38,46.4,31109.0,31.5931,31.5999,31.5727,31.5863,31109.0
2018-11-07 14:00:00,46.39,46.42,46.39,46.42,61832.0,31.5795,31.5999,31.5795,31.5999,61832.0
2018-11-07 14:30:00,46.41,46.43,46.41,46.43,70653.0,31.5931,31.6068,31.5931,31.6068,70653.0
2018-11-07 15:00:00,46.43,46.45,46.42,46.43,55246.0,31.6068,31.6204,31.5999,31.6068,55246.0
2018-11-07 15:30:00,46.43,46.45,46.43,46.44,86560.0,31.6068,31.6204,31.6068,31.6136,86560.0
2018-11-08 09:30:00,46.37,46.4,46.35,46.39,13159.0,31.5659,31.5863,31.5523,31.5795,13159.0
2018-11-08 10:00:00,46.39,46.4,46.38,46.4,25238.0,31.5795,31.5863,31.5727,31.5863,25238.0
2018-11-08 10:30:00,46.4,46.42,46.39,46.42,5953.0,31.5863,31.5999,31.5795,31.5999,5953.0
2018-11-08 11:00:00,46.42,46.46,46.41,46.46,71517.0,31.5999,31.6272,31.5931,31.6272,71517.0
2018-11-08 11:30:00,46.46,46.46,46.44,46.45,66784.0,31.6272,31.6272,31.6136,31.6204,66784.0
2018-11-08 12:00:00,46.45,46.46,46.45,46.46,18788.0,31.6204,31.6272,31.6204,31.6272,18788.0
2018-11-08 12:30:00,46.45,46.45,46.42,46.42,34003.0,31.6204,31.6204,31.5999,31.5999,34003.0
2018-11-08 13:00:00,46.42,46.42,46.39,46.4,36284.0,31.5999,31.5999,31.5795,31.5863,36284.0
2018-11-08 13:30:00,46.4,46.4,46.37,46.38,104682.0,31.5863,31.5863,31.5659,31.5727,104682.0
2018-11-08 14:00:00,46.39,46.41,46.37,46.4,12225.0,31.5795,31.5931,31.5659,31.5863,12225.0
2018-11-08 14:30:00,46.4,46.41,46.36,46.38,79395.0,31.5863,31.5931,31.5591,31.5727,79395.0
2018-11-08 15:00:00,46.37,46.38,46.37,46.37,12921.0,31.5659,31.5727,31.5659,31.5659,12921.0
2018-11-08 15:30:00,46.36,46.37,46.35,46.36,67835.0,31.5591,31.5659,31.5523,31.5591,67835.0
2018-11-09 09:30:00,46.31,46.31,46.23,46.23,105092.0,31.5251,31.5251,31.4706,31.4706,105092.0
2018-11-09 10:00:00,46.23,46.25,46.2,46.22,12561.0,31.4706,31.4842,31.4502,31.4638,12561.0
2018-11-09 10:30:00,46.23,46.24,46.22,46.22,15052.0,31.4706,31.4774,31.4638,31.4638,15052.0
2018-11-09 11:00:00,46.22,46.24,46.21,46.23,38837.0,31.4638,31.4774,31.457,31.4706,38837.0
2018-11-09 11:30:00,46.23,46.24,46.21,46.21,18208.0,31.4706,31.4774,31.457,31.457,18208.0
2018-11-09 12:00:00,46.21,46.23,46.2,46.21,81052.0,31.457,31.4706,31.4502,31.457,81052.0
2018-11-09 12:30:00,46.21,46.23,46.21,46.22,17653.0,31.457,31.4706,31.457,31.4638,17653.0
2018-11-09 13:00:00,46.22,46.22,46.18,46.18,14120.0,31.4638,31.4638,31.4366,31.4366,14120.0
2018-11-09 13:30:00,46.19,46.19,46.16,46.17,13224.0,31.4434,31.4434,31.423,31.4298,13224.0
2018-11-09 14:00:00,46.16,46.17,46.16,46.16,11018.0,31.423,31.4298,31.423,31.423,11018.0
2018-11-09 14:30:00,46.16,46.18,46.16,46.18,25892.0,31.423,31.4366,31.423,31.4366,25892.0
2018-11-09 15:00:00,46.18,46.21,46.16,46.19,17967.0,31.4366,31.457,31.423,31.4434,17967.0
2018-11-09 15:30:00,46.19,46.2,46.18,46.19,25892.0,31.4434,31.4502,31.4366,31.4434,25892.0
2018-11-12 09:30:00,46.15,46.16,46.09,46.1,23658.0,31.4161,31.423,31.3753,31.3821,23658.0
2018-11-12 10:00:00,46.08,46.11,46.08,46.11,67003.0,31.3685,31.3889,31.3685,31.3889,67003.0
2018-11-12 10:30:00,46.1,46.1,46.05,46.05,29657.0,31.3821,31.3821,31.3481,31.3481,29657.0
2018-11-12 11:00:00,46.06,46.06,46.0,46.01,44286.0,31.3549,31.3549,31.314,31.3208,44286.0
2018-11-12 11:30:00,46.0,46.01,46.0,46.0,9663.0,31.314,31.3208,31.314,31.314,9663.0
2018-11-12 12:00:00,46.01,46.02,46.0,46.0,17298.0,31.3208,31.3277,31.314,31.314,17298.0
2018-11-12 12:30:00,46.01,46.01,45.99,45.99,11479.0,31.3208,31.3208,31.3072,31.3072,11479.0
2018-11-12 13:00:00,46.0,46.0,45.97,45.97,36001.0,31.314,31.314,31.2936,31.2936,36001.0
2018-11-12 13:30:00,45.97,45.98,45.96,45.97,24336.0,31.2936,31.3004,31.2868,31.2936,24336.0
2018-11-12 14:00:00,45.97,45.99,45.97,45.97,37706.0,31.2936,31.3072,31.2936,31.2936,37706.0
2018-11-12 14:30:00,45.97,45.98,45.96,45.96,24573.0,31.2936,31.3004,31.2868,31.2868,24573.0
2018-11-12 15:00:00,45.97,45.99,45.96,45.98,37461.0,31.2936,31.3072,31.2868,31.3004,37461.0
2018-11-12 15:30:00,45.97,45.97,45.93,45.94,49736.0,31.2936,31.2936,31.2664,31.2732,49736.0
2018-11-13 09:30:00,46.0,46.03,45.98,45.99,25791.0,31.314,31.3345,31.3004,31.3072,25791.0
2018-11-13 10:00:00,46.0,46.01,45.95,45.96,36094.0,31.314,31.3208,31.28,31.2868,36094.0
2018-11-13 10:30:00,45.95,45.97,45.94,45.97,40761.0,31.28,31.2936,31.2732,31.2936,40761.0
2018-11-13 11:00:00,45.96,46.02,45.96,45.99,16691.0,31.2868,31.3277,31.2868,31.3072,16691.0
2018-11-13 11:30:00,45.99,46.0,45.97,45.98,71360.0,31.3072,31.314,31.2936,31.3004,71360.0
2018-11-13 12:00:00,45.99,45.99,45.97,45.97,25189.0,31.3072,31.3072,31.2936,31.2936,25189.0
2018-11-13 12:30:00,45.97,45.98,45.95,45.96,24407.0,31.2936,31.3004,31.28,31.2868,24407.0
2018-11-13 13:00:00,45.96,45.97,45.94,45.96,20934.0,31.2868,31.2936,31.2732,31.2868,20934.0
2018-11-13 13:30:00,45.96,45.97,45.93,45.94,74378.0,31.2868,31.2936,31.2664,31.2732,74378.0
2018-11-13 14:00:00,45.94,45.95,45.92,45.92,78917.0,31.2732,31.28,31.2596,31.2596,78917.0
2018-11-13 14:30:00,45.93,45.94,45.91,45.91,53867.0,31.2664,31.2732,31.2528,31.2528,53867.0
2018-11-13 15:00:00,45.91,45.94,45.88,45.88,38924.0,31.2528,31.2732,31.2323,31.2323,38924.0
2018-11-13 15:30:00,45.88,45.89,45.85,45.88,125551.0,31.2323,31.2392,31.2119,31.2323,125551.0
2018-11-14 09:30:00,45.97,45.97,45.92,45.93,35500.0,31.2936,31.2936,31.2596,31.2664,35500.0
2018-11-14 10:00:00,45.92,45.93,45.88,45.88,19874.0,31.2596,31.2664,31.2323,31.2323,19874.0
2018-11-14 10:30:00,45.88,45.89,45.87,45.87,22940.0,31.2323,31.2392,31.2255,31.2255,22940.0
2018-11-14 11:00:00,45.87,45.87,45.82,45.82,36028.0,31.2255,31.2255,31.1915,31.1915,36028.0
2018-11-14 11:30:00,45.82,45.83,45.8,45.82,39340.0,31.1915,31.1983,31.1779,31.1915,39340.0
2018-11-14 12:00:00,45.81,45.83,45.79,45.81,34083.0,31.1847,31.1983,31.1711,31.1847,34083.0
2018-11-14 12:30:00,45.81,45.81,45.78,45.8,50579.0,31.1847,31.1847,31.1643,31.1779,50579.0
2018-11-14 13:00:00,45.8,45.8,45.78,45.8,21052.0,31.1779,31.1779,31.1643,31.1779,21052.0
2018-11-14 13:30:00,45.79,45.79,45.74,45.74,25002.0,31.1711,31.1711,31.137,31.137,25002.0
2018-11-14 14:00:00,45.74,45.75,45.72,45.74,49467.0,31.137,31.1439,31.1234,31.137,49467.0
2018-11-14 14:30:00,45.75,45.78,45.74,45.78,60213.0,31.1439,31.1643,31.137,31.1643,60213.0
2018-11-14 15:00:00,45.79,45.83,45.78,45.82,66773.0,31.1711,31.1983,31.1643,31.1915,66773.0
2018-11-14 15:30:00,45.82,45.82,45.77,45.8,126954.0,31.1915,31.1915,31.1575,31.1779,126954.0
2018-11-15 09:30:00,45.7,45.73,45.65,45.69,25919.0,31.1098,31.1302,31.0758,31.103,25919.0
2018-11-15 10:00:00,45.68,45.7,45.66,45.66,26676.0,31.0962,31.1098,31.0826,31.0826,26676.0
2018-11-15 10:30:00,45.66,45.69,45.62,45.69,16798.0,31.0826,31.103,31.0554,31.103,16798.0
2018-11-15 11:00:00,45.68,45.71,45.67,45.68,16242.0,31.0962,31.1166,31.0894,31.0962,16242.0
2018-11-15 11:30:00,45.69,45.73,45.69,45.72,61169.0,31.103,31.1302,31.103,31.1234,61169.0
2018-11-15 12:00:00,45.72,45.72,45.69,45.7,45845.0,31.1234,31.1234,31.103,31.1098,45845.0
2018-11-15 12:30:00,45.7,45.76,45.69,45.73,62003.0,31.1098,31.1507,31.103,31.1302,62003.0
2018-11-15 13:00:00,45.73,45.78,45.71,45.78,49124.0,31.1302,31.1643,31.1166,31.1643,49124.0
2018-11-15 13:30:00,45.78,45.79,45.76,45.77,140875.0,31.1643,31.1711,31.1507,31.1575,140875.0
2018-11-15 14:00:00,45.77,45.77,45.75,45.77,257674.0,31.1575,31.1575,31.1439,31.1575,257674.0
2018-11-15 14:30:00,45.77,45.8,45.76,45.79,133023.0,31.1575,31.1779,31.1507,31.1711,133023.0
2018-11-15 15:00:00,45.79,45.82,45.75,45.79,16350.0,31.1711,31.1915,31.1439,31.1711,16350.0
2018-11-15 15:30:00,45.78,45.84,45.78,45.83,38129.0,31.1643,31.2051,31.1643,31.1983,38129.0
2018-11-16 09:30:00,45.72,45.72,45.65,45.7,81781.0,31.1234,31.1234,31.0758,31.1098,81781.0
2018-11-16 10:00:00,45.71,45.71,45.68,45.69,35111.0,31.1166,31.1166,31.0962,31.103,35111.0
2018-11-16 10:30:00,45.7,45.75,45.69,45.72,43257.0,31.1098,31.1439,31.103,31.1234,43257.0
2018-11-16 11:00:00,45.72,45.72,45.67,45.68,17721.0,31.1234,31.1234,31.0894,31.0962,17721.0
2018-11-16 11:30:00,45.68,45.69,45.64,45.65,26412.0,31.0962,31.103,31.069,31.0758,26412.0
2018-11-16 12:00:00,45.65,45.67,45.63,45.65,16863.0,31.0758,31.0894,31.0622,31.0758,16863.0
2018-11-16 12:30:00,45.64,45.69,45.62,45.64,72438.0,31.069,31.103,31.0554,31.069,72438.0
2018-11-16 13:00:00,45.65,45.66,45.62,45.65,16354.0,31.0758,31.0826,31.0554,31.0758,16354.0
2018-11-16 13:30:00,45.65,45.66,45.64,45.65,16219.0,31.0758,31.0826,31.069,31.0758,16219.0
2018-11-16 14:00:00,45.66,45.67,45.65,45.66,22206.0,31.0826,31.0894,31.0758,31.0826,22206.0
2018-11-16 14:30:00,45.67,45.69,45.66,45.69,154512.0,31.0894,31.103,31.0826,31.103,154512.0
2018-11-16 15:00:00,45.69,45.71,45.68,45.7,26312.0,31.103,31.1166,31.0962,31.1098,26312.0
2018-11-16 15:30:00,45.71,45.71,45.69,45.7,43965.0,31.1166,31.1166,31.103,31.1098,43965.0
2018-11-19 09:30:00,45.64,45.69,45.61,45.64,26327.0,31.069,31.103,31.0485,31.069,26327.0
2018-11-19 10:00:00,45.65,45.65,45.5,45.56,499627.0,31.0758,31.0758,30.9737,31.0145,499627.0
2018-11-19 10:30:00,45.57,45.65,45.54,45.65,61741.0,31.0213,31.0758,31.0009,31.0758,61741.0
2018-11-19 11:00:00,45.64,45.65,45.61,45.62,421847.0,31.069,31.0758,31.0485,31.0554,421847.0
2018-11-19 11:30:00,45.62,45.63,45.58,45.6,5256314.0,31.0554,31.0622,31.0281,31.0417,5256314.0
2018-11-19 12:00:00,45.59,45.62,45.58,45.61,39497.0,31.0349,31.0554,31.0281,31.0485,39497.0
2018-11-19 12:30:00,45.61,45.67,45.6,45.67,18469.0,31.0485,31.0894,31.0417,31.0894,18469.0
2018-11-19 13:00:00,45.66,45.7,45.65,45.67,33699.0,31.0826,31.1098,31.0758,31.0894,33699.0
2018-11-19 13:30:00,45.68,45.7,45.66,45.67,142650.0,31.0962,31.1098,31.0826,31.0894,142650.0
2018-11-19 14:00:00,45.66,45.66,45.64,45.65,53496.0,31.0826,31.0826,31.069,31.0758,53496.0
2018-11-19 14:30:00,45.65,45.69,45.64,45.69,24976.0,31.0758,31.103,31.069,31.103,24976.0
2018-11-19 15:00:00,45.68,45.71,45.67,45.7,77068.0,31.0962,31.1166,31.0894,31.1098,77068.0
2018-11-19 15:30:00,45.7,45.7,45.64,45.65,78369.0,31.1098,31.1098,31.069,31.0758,78369.0
2018-11-20 09:30:00,45.55,45.64,45.53,45.58,116368.0,31.0077,31.069,30.9941,31.0281,116368.0
2018-11-20 10:00:00,45.58,45.58,45.52,45.54,501557.0,31.0281,31.0281,30.9873,31.0009,501557.0
2018-11-20 10:30:00,45.55,45.6,45.54,45.59,30643.0,31.0077,31.0417,31.0009,31.0349,30643.0
2018-11-20 11:00:00,45.59,45.6,45.55,45.55,92366.0,31.0349,31.0417,31.0077,31.0077,92366.0
2018-11-20 11:30:00,45.55,45.61,45.54,45.59,234499.0,31.0077,31.0485,31.0009,31.0349,234499.0
2018-11-20 12:00:00,45.59,45.6,45.56,45.59,58525.0,31.0349,31.0417,31.0145,31.0349,58525.0
2018-11-20 12:30:00,45.58,45.59,45.56,45.58,13056.0,31.0281,31.0349,31.0145,31.0281,13056.0
2018-11-20 13:00:00,45.56,45.57,45.53,45.55,18133.0,31.0145,31.0213,30.9941,31.0077,18133.0
2018-11-20 13:30:00,45.56,45.58,45.55,45.57,26663.0,31.0145,31.0281,31.0077,31.0213,26663.0
2018-11-20 14:00:00,45.56,45.56,45.54,45.55,44034.0,31.0145,31.0145,31.0009,31.0077,44034.0
2018-11-20 14:30:00,45.55,45.56,45.53,45.54,54625.0,31.0077,31.0145,30.9941,31.0009,54625.0
2018-11-20 15:00:00,45.54,45.55,45.51,45.53,71741.0,31.0009,31.0077,30.9805,30.9941,71741.0
2018-11-20 15:30:00,45.53,45.55,45.52,45.55,53147.0,30.9941,31.0077,30.9873,31.0077,53147.0
2018-11-21 09:30:00,45.71,45.76,45.68,45.73,25273.0,31.1166,31.1507,31.0962,31.1302,25273.0
2018-11-21 10:00:00,45.74,45.74,45.72,45.73,26625.0,31.137,31.137,31.1234,31.1302,26625.0
2018-11-21 10:30:00,45.73,45.74,45.71,45.71,31174.0,31.1302,31.137,31.1166,31.1166,31174.0
2018-11-21 11:00:00,45.71,45.77,45.71,45.75,23494.0,31.1166,31.1575,31.1166,31.1439,23494.0
2018-11-21 11:30:00,45.76,45.79,45.75,45.76,66267.0,31.1507,31.1711,31.1439,31.1507,66267.0
2018-11-21 12:00:00,45.76,45.76,45.74,45.75,31702.0,31.1507,31.1507,31.137,31.1439,31702.0
2018-11-21 12:30:00,45.75,45.75,45.74,45.75,10251.0,31.1439,31.1439,31.137,31.1439,10251.0
2018-11-21 13:00:00,45.75,45.75,45.73,45.73,39801.0,31.1439,31.1439,31.1302,31.1302,39801.0
2018-11-21 13:30:00,45.73,45.74,45.71,45.72,16170.0,31.1302,31.137,31.1166,31.1234,16170.0
2018-11-21 14:00:00,45.72,45.74,45.71,45.73,59935.0,31.1234,31.137,31.1166,31.1302,59935.0
2018-11-21 14:30:00,45.73,45.74,45.72,45.73,158633.0,31.1302,31.137,31.1234,31.1302,158633.0
2018-11-21 15:00:00,45.74,45.74,45.72,45.73,140334.0,31.137,31.137,31.1234,31.1302,140334.0
2018-11-21 15:30:00,45.73,45.73,45.68,45.69,188547.0,31.1302,31.1302,31.0962,31.103,188547.0
2018-11-23 09:30:00,45.65,45.65,45.55,45.58,38244.0,31.0758,31.0758,31.0077,31.0281,38244.0
2018-11-23 10:00:00,45.57,45.58,45.56,45.56,6556.0,31.0213,31.0281,31.0145,31.0145,6556.0
2018-11-23 10:30:00,45.57,45.57,45.55,45.57,19871.0,31.0213,31.0213,31.0077,31.0213,19871.0
2018-11-23 11:00:00,45.57,45.59,45.56,45.58,8836.0,31.0213,31.0349,31.0145,31.0281,8836.0
2018-11-23 11:30:00,45.59,45.59,45.55,45.55,12196.0,31.0349,31.0349,31.0077,31.0077,12196.0
2018-11-23 12:00:00,45.55,45.58,45.55,45.57,22415.0,31.0077,31.0281,31.0077,31.0213,22415.0
2018-11-23 12:30:00,45.57,45.58,45.52,45.53,72315.0,31.0213,31.0281,30.9873,30.9941,72315.0
2018-11-26 09:30:00,45.65,45.85,45.65,45.69,26117.0,31.0758,31.2119,31.0758,31.103,26117.0
2018-11-26 10:00:00,45.69,45.69,45.68,45.68,12256.0,31.103,31.103,31.0962,31.0962,12256.0
2018-11-26 10:30:00,45.69,45.69,45.67,45.68,23530.0,31.103,31.103,31.0894,31.0962,23530.0
2018-11-26 11:00:00,45.68,45.68,45.64,45.65,16170.0,31.0962,31.0962,31.069,31.0758,16170.0
2018-11-26 11:30:00,45.64,45.65,45.63,45.64,10919.0,31.069,31.0758,31.0622,31.069,10919.0
2018-11-26 12:00:00,45.63,45.65,45.63,45.63,28109.0,31.0622,31.0758,31.0622,31.0622,28109.0
2018-11-26 12:30:00,45.64,45.64,45.61,45.63,117957.0,31.069,31.069,31.0485,31.0622,117957.0
2018-11-26 13:00:00,45.62,45.66,45.62,45.66,7798.0,31.0554,31.0826,31.0554,31.0826,7798.0
2018-11-26 13:30:00,45.66,45.66,45.64,45.65,5961.0,31.0826,31.0826,31.069,31.0758,5961.0
2018-11-26 14:00:00,45.66,45.66,45.65,45.65,11559.0,31.0826,31.0826,31.0758,31.0758,11559.0
2018-11-26 14:30:00,45.66,45.67,45.64,45.66,65492.0,31.0826,31.0894,31.069,31.0826,65492.0
2018-11-26 15:00:00,45.66,45.67,45.65,45.67,128652.0,31.0826,31.0894,31.0758,31.0894,128652.0
2018-11-26 15:30:00,45.66,45.69,45.65,45.65,154146.0,31.0826,31.103,31.0758,31.0758,154146.0
2018-11-27 09:30:00,45.63,45.65,45.58,45.61,21248.0,31.0622,31.0758,31.0281,31.0485,21248.0
2018-11-27 10:00:00,45.61,45.64,45.6,45.62,17386.0,31.0485,31.069,31.0417,31.0554,17386.0
2018-11-27 10:30:00,45.61,45.63,45.59,45.63,35633.0,31.0485,31.0622,31.0349,31.0622,35633.0
2018-11-27 11:00:00,45.63,45.64,45.62,45.63,32265.0,31.0622,31.069,31.0554,31.0622,32265.0
2018-11-27 11:30:00,45.63,45.64,45.61,45.62,17609.0,31.0622,31.069,31.0485,31.0554,17609.0
2018-11-27 12:00:00,45.61,45.62,45.59,45.59,31839.0,31.0485,31.0554,31.0349,31.0349,31839.0
2018-11-27 12:30:00,45.6,45.61,45.59,45.61,7185.0,31.0417,31.0485,31.0349,31.0485,7185.0
2018-11-27 13:00:00,45.61,45.62,45.6,45.61,14702.0,31.0485,31.0554,31.0417,31.0485,14702.0
2018-11-27 13:30:00,45.61,45.62,45.6,45.62,48316.0,31.0485,31.0554,31.0417,31.0554,48316.0
2018-11-27 14:00:00,45.62,45.63,45.61,45.63,7093.0,31.0554,31.0622,31.0485,31.0622,7093.0
2018-11-27 14:30:00,45.64,45.65,45.62,45.63,9388.0,31.069,31.0758,31.0554,31.0622,9388.0
2018-11-27 15:00:00,45.63,45.64,45.62,45.62,9159.0,31.0622,31.069,31.0554,31.0554,9159.0
2018-11-27 15:30:00,45.62,45.66,45.62,45.65,56373.0,31.0554,31.0826,31.0554,31.0758,56373.0
2018-11-28 09:30:00,45.71,45.73,45.7,45.71,25193.0,31.1166,31.1302,31.1098,31.1166,25193.0
2018-11-28 10:00:00,45.7,45.71,45.67,45.68,28636.0,31.1098,31.1166,31.0894,31.0962,28636.0
2018-11-28 10:30:00,45.68,45.69,45.67,45.68,19437.0,31.0962,31.103,31.0894,31.0962,19437.0
2018-11-28 11:00:00,45.69,45.71,45.68,45.69,13463.0,31.103,31.1166,31.0962,31.103,13463.0
2018-11-28 11:30:00,45.7,45.71,45.68,45.7,10483.0,31.1098,31.1166,31.0962,31.1098,10483.0
2018-11-28 12:00:00,45.71,45.83,45.71,45.81,29250.0,31.1166,31.1983,31.1166,31.1847,29250.0
2018-11-28 12:30:00,45.81,45.89,45.79,45.86,59928.0,31.1847,31.2392,31.1711,31.2187,59928.0
2018-11-28 13:00:00,45.86,45.86,45.81,45.85,33792.0,31.2187,31.2187,31.1847,31.2119,33792.0
2018-11-28 13:30:00,45.85,45.92,45.85,45.89,37300.0,31.2119,31.2596,31.2119,31.2392,37300.0
2018-11-28 14:00:00,45.88,45.89,45.86,45.86,40495.0,31.2323,31.2392,31.2187,31.2187,40495.0
2018-11-28 14:30:00,45.87,45.87,45.85,45.86,56053.0,31.2255,31.2255,31.2119,31.2187,56053.0
2018-11-28 15:00:00,45.85,45.85,45.83,45.84,53270.0,31.2119,31.2119,31.1983,31.2051,53270.0
2018-11-28 15:30:00,45.84,45.92,45.83,45.89,127431.0,31.2051,31.2596,31.1983,31.2392,127431.0
2018-11-29 09:30:00,45.9,45.9,45.85,45.87,29951.0,31.246,31.246,31.2119,31.2255,29951.0
2018-11-29 10:00:00,45.86,45.87,45.83,45.84,4085.0,31.2187,31.2255,31.1983,31.2051,4085.0
2018-11-29 10:30:00,45.84,45.86,45.82,45.83,11785.0,31.2051,31.2187,31.1915,31.1983,11785.0
2018-11-29 11:00:00,45.83,45.86,45.82,45.84,131290.0,31.1983,31.2187,31.1915,31.2051,131290.0
2018-11-29 11:30:00,45.83,45.86,45.83,45.84,78377.0,31.1983,31.2187,31.1983,31.2051,78377.0
2018-11-29 12:00:00,45.84,45.84,45.83,45.84,26435.0,31.2051,31.2051,31.1983,31.2051,26435.0
2018-11-29 12:30:00,45.83,45.86,45.83,45.86,34481.0,31.1983,31.2187,31.1983,31.2187,34481.0
2018-11-29 13:00:00,45.86,45.86,45.84,45.85,36438.0,31.2187,31.2187,31.2051,31.2119,36438.0
2018-11-29 13:30:00,45.86,45.86,45.85,45.86,43170.0,31.2187,31.2187,31.2119,31.2187,43170.0
2018-11-29 14:00:00,45.86,45.91,45.86,45.9,32562.0,31.2187,31.2528,31.2187,31.246,32562.0
2018-11-29 14:30:00,45.9,45.97,45.9,45.96,128262.0,31.246,31.2936,31.246,31.2868,128262.0
2018-11-29 15:00:00,45.95,45.96,45.92,45.92,53109.0,31.28,31.2868,31.2596,31.2596,53109.0
2018-11-29 15:30:00,45.92,45.92,45.87,45.87,91475.0,31.2596,31.2596,31.2255,31.2255,91475.0
2018-11-30 09:30:00,45.88,45.88,45.84,45.87,108343.0,31.2323,31.2323,31.2051,31.2255,108343.0
2018-11-30 10:00:00,45.87,45.87,45.86,45.87,10578.0,31.2255,31.2255,31.2187,31.2255,10578.0
2018-11-30 10:30:00,45.87,45.88,45.85,45.85,40257.0,31.2255,31.2323,31.2119,31.2119,40257.0
2018-11-30 11:00:00,45.85,45.86,45.83,45.83,16321.0,31.2119,31.2187,31.1983,31.1983,16321.0
2018-11-30 11:30:00,45.84,45.87,45.83,45.87,7371.0,31.2051,31.2255,31.1983,31.2255,7371.0
2018-11-30 12:00:00,45.86,45.88,45.85,45.86,6434.0,31.2187,31.2323,31.2119,31.2187,6434.0
2018-11-30 12:30:00,45.87,45.87,45.85,45.85,6846.0,31.2255,31.2255,31.2119,31.2119,6846.0
2018-11-30 13:00:00,45.85,45.87,45.84,45.87,9738.0,31.2119,31.2255,31.2051,31.2255,9738.0
2018-11-30 13:30:00,45.87,45.88,45.86,45.87,63460.0,31.2255,31.2323,31.2187,31.2255,63460.0
2018-11-30 14:00:00,45.88,45.88,45.84,45.84,33764.0,31.2323,31.2323,31.2051,31.2051,33764.0
2018-11-30 14:30:00,45.84,45.86,45.84,45.85,35407.0,31.2051,31.2187,31.2051,31.2119,35407.0
2018-11-30 15:00:00,45.86,45.89,45.85,45.89,47071.0,31.2187,31.2392,31.2119,31.2392,47071.0
2018-11-30 15:30:00,45.89,45.89,45.85,45.87,37802.0,31.2392,31.2392,31.2119,31.2255,37802.0
2018-12-03 09:30:00,45.83,45.83,45.74,45.75,42281.0,31.3487,31.3487,31.2871,31.294,42281.0
2018-12-03 10:00:00,45.75,45.78,45.74,45.77,23217.0,31.294,31.3145,31.2871,31.3077,23217.0
2018-12-03 10:30:00,45.77,45.78,45.75,45.75,72424.0,31.3077,31.3145,31.294,31.294,72424.0
2018-12-03 11:00:00,45.75,45.75,45.73,45.74,18801.0,31.294,31.294,31.2803,31.2871,18801.0
2018-12-03 11:30:00,45.73,45.74,45.71,45.71,31129.0,31.2803,31.2871,31.2666,31.2666,31129.0
2018-12-03 12:00:00,45.71,45.74,45.71,45.73,16252.0,31.2666,31.2871,31.2666,31.2803,16252.0
2018-12-03 12:30:00,45.74,45.75,45.73,45.74,25171.0,31.2871,31.294,31.2803,31.2871,25171.0
2018-12-03 13:00:00,45.74,45.77,45.73,45.77,27329.0,31.2871,31.3077,31.2803,31.3077,27329.0
2018-12-03 13:30:00,45.77,45.78,45.76,45.77,18073.0,31.3077,31.3145,31.3008,31.3077,18073.0
2018-12-03 14:00:00,45.78,45.78,45.76,45.78,50704.0,31.3145,31.3145,31.3008,31.3145,50704.0
2018-12-03 14:30:00,45.77,45.78,45.76,45.76,68857.0,31.3077,31.3145,31.3008,31.3008,68857.0
2018-12-03 15:00:00,45.77,45.79,45.76,45.78,181545.0,31.3077,31.3213,31.3008,31.3145,181545.0
2018-12-03 15:30:00,45.78,45.83,45.78,45.83,59369.0,31.3145,31.3487,31.3145,31.3487,59369.0
2018-12-04 09:30:00,45.73,45.76,45.71,45.72,37527.0,31.2803,31.3008,31.2666,31.2734,37527.0
2018-12-04 10:00:00,45.73,45.73,45.69,45.7,53771.0,31.2803,31.2803,31.2529,31.2598,53771.0
2018-12-04 10:30:00,45.7,45.72,45.69,45.7,66613.0,31.2598,31.2734,31.2529,31.2598,66613.0
2018-12-04 11:00:00,45.69,45.71,45.68,45.69,51782.0,31.2529,31.2666,31.2461,31.2529,51782.0
2018-12-04 11:30:00,45.69,45.69,45.67,45.68,61155.0,31.2529,31.2529,31.2392,31.2461,61155.0
2018-12-04 12:00:00,45.68,45.68,45.62,45.64,204978.0,31.2461,31.2461,31.205,31.2187,204978.0
2018-12-04 12:30:00,45.64,45.66,45.62,45.64,38887.0,31.2187,31.2324,31.205,31.2187,38887.0
2018-12-04 13:00:00,45.64,45.67,45.62,45.63,145346.0,31.2187,31.2392,31.205,31.2119,145346.0
2018-12-04 13:30:00,45.63,45.68,45.62,45.68,90158.0,31.2119,31.2461,31.205,31.2461,90158.0
2018-12-04 14:00:00,45.66,45.69,45.65,45.66,16205.0,31.2324,31.2529,31.2256,31.2324,16205.0
2018-12-04 14:30:00,45.67,45.68,45.66,45.67,42058.0,31.2392,31.2461,31.2324,31.2392,42058.0
2018-12-04 15:00:00,45.67,45.67,45.61,45.61,297520.0,31.2392,31.2392,31.1982,31.1982,297520.0
2018-12-04 15:30:00,45.61,45.62,45.57,45.58,234273.0,31.1982,31.205,31.1708,31.1777,234273.0
2018-12-06 09:30:00,45.47,45.51,45.43,45.43,66825.0,31.1024,31.1298,31.0751,31.0751,66825.0
2018-12-06 10:00:00,45.44,45.48,45.44,45.46,119233.0,31.0819,31.1093,31.0819,31.0956,119233.0
2018-12-06 10:30:00,45.47,45.48,45.43,45.44,120204.0,31.1024,31.1093,31.0751,31.0819,120204.0
2018-12-06 11:00:00,45.43,45.44,45.37,45.39,152123.0,31.0751,31.0819,31.034,31.0477,152123.0
2018-12-06 11:30:00,45.39,45.47,45.37,45.45,42270.0,31.0477,31.1024,31.034,31.0888,42270.0
2018-12-06 12:00:00,45.44,45.47,45.43,45.47,36761.0,31.0819,31.1024,31.0751,31.1024,36761.0
2018-12-06 12:30:00,45.47,45.48,45.44,45.47,13993.0,31.1024,31.1093,31.0819,31.1024,13993.0
2018-12-06 13:00:00,45.47,45.47,45.43,45.45,35722.0,31.1024,31.1024,31.0751,31.0888,35722.0
2018-12-06 13:30:00,45.44,45.48,45.43,45.48,13460.0,31.0819,31.1093,31.0751,31.1093,13460.0
2018-12-06 14:00:00,45.48,45.49,45.42,45.45,63237.0,31.1093,31.1161,31.0682,31.0888,63237.0
2018-12-06 14:30:00,45.45,45.47,45.42,45.46,57555.0,31.0888,31.1024,31.0682,31.0956,57555.0
2018-12-06 15:00:00,45.47,45.5,45.45,45.5,54376.0,31.1024,31.123,31.0888,31.123,54376.0
2018-12-06 15:30:00,45.5,45.56,45.5,45.54,98199.0,31.123,31.164,31.123,31.1503,98199.0
2018-12-07 09:30:00,45.66,45.75,45.63,45.65,47577.0,31.2324,31.294,31.2119,31.2256,47577.0
2018-12-07 10:00:00,45.65,45.66,45.57,45.59,26892.0,31.2256,31.2324,31.1708,31.1845,26892.0
2018-12-07 10:30:00,45.59,45.59,45.55,45.59,22892.0,31.1845,31.1845,31.1572,31.1845,22892.0
2018-12-07 11:00:00,45.59,45.6,45.52,45.54,41198.0,31.1845,31.1914,31.1366,31.1503,41198.0
2018-12-07 11:30:00,45.54,45.57,45.52,45.53,22480.0,31.1503,31.1708,31.1366,31.1435,22480.0
2018-12-07 12:00:00,45.53,45.57,45.52,45.55,14775.0,31.1435,31.1708,31.1366,31.1572,14775.0
2018-12-07 12:30:00,45.52,45.58,45.5,45.57,19209.0,31.1366,31.1777,31.123,31.1708,19209.0
2018-12-07 13:00:00,45.57,45.58,45.53,45.56,15055.0,31.1708,31.1777,31.1435,31.164,15055.0
2018-12-07 13:30:00,45.55,45.55,45.52,45.53,8037.0,31.1572,31.1572,31.1366,31.1435,8037.0
2018-12-07 14:00:00,45.53,45.54,45.49,45.51,14998.0,31.1435,31.1503,31.1161,31.1298,14998.0
2018-12-07 14:30:00,45.51,45.51,45.46,45.47,30796.0,31.1298,31.1298,31.0956,31.1024,30796.0
2018-12-07 15:00:00,45.47,45.5,45.45,45.5,30940.0,31.1024,31.123,31.0888,31.123,30940.0
2018-12-07 15:30:00,45.5,45.52,45.46,45.47,155638.0,31.123,31.1366,31.0956,31.1024,155638.0
2018-12-10 09:30:00,45.45,45.47,45.4,45.4,29199.0,31.0888,31.1024,31.0546,31.0546,29199.0
2018-12-10 10:00:00,45.41,45.44,45.4,45.42,27316.0,31.0614,31.0819,31.0546,31.0682,27316.0
2018-12-10 10:30:00,45.41,45.42,45.37,45.38,120752.0,31.0614,31.0682,31.034,31.0409,120752.0
2018-12-10 11:00:00,45.37,45.39,45.32,45.37,47031.0,31.034,31.0477,30.9998,31.034,47031.0
2018-12-10 11:30:00,45.38,45.42,45.37,45.4,21230.0,31.0409,31.0682,31.034,31.0546,21230.0
2018-12-10 12:00:00,45.39,45.41,45.38,45.39,17686.0,31.0477,31.0614,31.0409,31.0477,17686.0
2018-12-10 12:30:00,45.38,45.45,45.38,45.45,68997.0,31.0409,31.0888,31.0409,31.0888,68997.0
2018-12-10 13:00:00,45.44,45.46,45.41,45.41,8794.0,31.0819,31.0956,31.0614,31.0614,8794.0
2018-12-10 13:30:00,45.4,45.44,45.4,45.42,26444.0,31.0546,31.0819,31.0546,31.0682,26444.0
2018-12-10 14:00:00,45.42,45.43,45.4,45.42,24410.0,31.0682,31.0751,31.0546,31.0682,24410.0
2018-12-10 14:30:00,45.42,45.46,45.42,45.43,34356.0,31.0682,31.0956,31.0682,31.0751,34356.0
2018-12-10 15:00:00,45.43,45.44,45.42,45.44,45182.0,31.0751,31.0819,31.0682,31.0819,45182.0
2018-12-10 15:30:00,45.44,45.49,45.43,45.47,63659.0,31.0819,31.1161,31.0751,31.1024,63659.0
2018-12-11 09:30:00,45.54,45.6,45.54,45.58,120126.0,31.1503,31.1914,31.1503,31.1777,120126.0
2018-12-11 10:00:00,45.59,45.6,45.57,45.59,47705.0,31.1845,31.1914,31.1708,31.1845,47705.0
2018-12-11 10:30:00,45.58,45.6,45.57,45.59,39484.0,31.1777,31.1914,31.1708,31.1845,39484.0
2018-12-11 11:00:00,45.59,45.59,45.55,45.56,26871.0,31.1845,31.1845,31.1572,31.164,26871.0
2018-12-11 11:30:00,45.57,45.57,45.54,45.56,25993.0,31.1708,31.1708,31.1503,31.164,25993.0
2018-12-11 12:00:00,45.56,45.56,45.51,45.54,74276.0,31.164,31.164,31.1298,31.1503,74276.0
2018-12-11 12:30:00,45.52,45.55,45.51,45.54,9808.0,31.1366,31.1572,31.1298,31.1503,9808.0
2018-12-11 13:00:00,45.54,45.57,45.53,45.56,15562.0,31.1503,31.1708,31.1435,31.164,15562.0
2018-12-11 13:30:00,45.55,45.55,45.51,45.51,44710.0,31.1572,31.1572,31.1298,31.1298,44710.0
2018-12-11 14:00:00,45.51,45.56,45.5,45.56,41821.0,31.1298,31.164,31.123,31.164,41821.0
2018-12-11 14:30:00,45.57,45.57,45.54,45.57,30875.0,31.1708,31.1708,31.1503,31.1708,30875.0
2018-12-11 15:00:00,45.57,45.61,45.55,45.58,35197.0,31.1708,31.1982,31.1572,31.1777,35197.0
2018-12-11 15:30:00,45.58,45.6,45.52,45.54,47390.0,31.1777,31.1914,31.1366,31.1503,47390.0
2018-12-12 09:30:00,45.63,45.66,45.62,45.66,63236.0,31.2119,31.2324,31.205,31.2324,63236.0
2018-12-12 10:00:00,45.66,45.69,45.65,45.69,25194.0,31.2324,31.2529,31.2256,31.2529,25194.0
2018-12-12 10:30:00,45.69,45.69,45.65,45.68,11539.0,31.2529,31.2529,31.2256,31.2461,11539.0
2018-12-12 11:00:00,45.68,45.7,45.67,45.7,114464.0,31.2461,31.2598,31.2392,31.2598,114464.0
2018-12-12 11:30:00,45.7,45.7,45.67,45.68,48370.0,31.2598,31.2598,31.2392,31.2461,48370.0
2018-12-12 12:00:00,45.69,45.7,45.67,45.69,54659.0,31.2529,31.2598,31.2392,31.2529,54659.0
2018-12-12 12:30:00,45.68,45.7,45.68,45.7,11268.0,31.2461,31.2598,31.2461,31.2598,11268.0
2018-12-12 13:00:00,45.69,45.7,45.69,45.69,4503.0,31.2529,31.2598,31.2529,31.2529,4503.0
2018-12-12 13:30:00,45.69,45.71,45.67,45.67,14223.0,31.2529,31.2666,31.2392,31.2392,14223.0
2018-12-12 14:00:00,45.67,45.68,45.62,45.63,16842.0,31.2392,31.2461,31.205,31.2119,16842.0
2018-12-12 14:30:00,45.62,45.66,45.61,45.65,34542.0,31.205,31.2324,31.1982,31.2256,34542.0
2018-12-12 15:00:00,45.64,45.67,45.63,45.64,57550.0,31.2187,31.2392,31.2119,31.2187,57550.0
2018-12-12 15:30:00,45.64,45.68,45.64,45.65,134829.0,31.2187,31.2461,31.2187,31.2256,134829.0
2018-12-13 09:30:00,45.75,45.75,45.7,45.7,61062.0,31.294,31.294,31.2598,31.2598,61062.0
2018-12-13 10:00:00,45.71,45.74,45.71,45.73,7720.0,31.2666,31.2871,31.2666,31.2803,7720.0
2018-12-13 10:30:00,45.72,45.74,45.67,45.71,32283.0,31.2734,31.2871,31.2392,31.2666,32283.0
2018-12-13 11:00:00,45.7,45.72,45.7,45.71,28797.0,31.2598,31.2734,31.2598,31.2666,28797.0
2018-12-13 11:30:00,45.71,45.75,45.7,45.71,74176.0,31.2666,31.294,31.2598,31.2666,74176.0
2018-12-13 12:00:00,45.71,45.72,45.69,45.69,19239.0,31.2666,31.2734,31.2529,31.2529,19239.0
2018-12-13 12:30:00,45.71,45.72,45.69,45.71,10370.0,31.2666,31.2734,31.2529,31.2666,10370.0
2018-12-13 13:00:00,45.71,45.71,45.68,45.69,25033.0,31.2666,31.2666,31.2461,31.2529,25033.0
2018-12-13 13:30:00,45.7,45.72,45.69,45.69,42952.0,31.2598,31.2734,31.2529,31.2529,42952.0
2018-12-13 14:00:00,45.69,45.7,45.67,45.69,41007.0,31.2529,31.2598,31.2392,31.2529,41007.0
2018-12-13 14:30:00,45.69,45.72,45.67,45.72,17132.0,31.2529,31.2734,31.2392,31.2734,17132.0
2018-12-13 15:00:00,45.72,45.72,45.69,45.7,29145.0,31.2734,31.2734,31.2529,31.2598,29145.0
2018-12-13 15:30:00,45.7,45.73,45.69,45.73,59442.0,31.2598,31.2803,31.2529,31.2803,59442.0
2018-12-14 09:30:00,45.66,45.68,45.65,45.68,20332.0,31.2324,31.2461,31.2256,31.2461,20332.0
2018-12-14 10:00:00,45.67,45.69,45.66,45.67,6956.0,31.2392,31.2529,31.2324,31.2392,6956.0
2018-12-14 10:30:00,45.66,45.68,45.65,45.67,22320.0,31.2324,31.2461,31.2256,31.2392,22320.0
2018-12-14 11:00:00,45.67,45.68,45.65,45.67,26503.0,31.2392,31.2461,31.2256,31.2392,26503.0
2018-12-14 11:30:00,45.66,45.67,45.62,45.63,18149.0,31.2324,31.2392,31.205,31.2119,18149.0
2018-12-14 12:00:00,45.63,45.64,45.62,45.64,60088.0,31.2119,31.2187,31.205,31.2187,60088.0
2018-12-14 12:30:00,45.63,45.65,45.62,45.63,90236.0,31.2119,31.2256,31.205,31.2119,90236.0
2018-12-14 13:00:00,45.63,45.64,45.61,45.63,74127.0,31.2119,31.2187,31.1982,31.2119,74127.0
2018-12-14 13:30:00,45.62,45.63,45.61,45.63,69471.0,31.205,31.2119,31.1982,31.2119,69471.0
2018-12-14 14:00:00,45.63,45.63,45.59,45.59,68358.0,31.2119,31.2119,31.1845,31.1845,68358.0
2018-12-14 14:30:00,45.59,45.6,45.55,45.57,118645.0,31.1845,31.1914,31.1572,31.1708,118645.0
2018-12-14 15:00:00,45.58,45.59,45.56,45.57,94090.0,31.1777,31.1845,31.164,31.1708,94090.0
2018-12-14 15:30:00,45.57,45.57,45.54,45.54,181907.0,31.1708,31.1708,31.1503,31.1503,181907.0
2018-12-17 09:30:00,45.6,45.6,45.5,45.53,75350.0,31.1914,31.1914,31.123,31.1435,75350.0
2018-12-17 10:00:00,45.54,45.56,45.51,45.53,9825.0,31.1503,31.164,31.1298,31.1435,9825.0
2018-12-17 10:30:00,45.53,45.55,45.51,45.55,18429.0,31.1435,31.1572,31.1298,31.1572,18429.0
2018-12-17 11:00:00,45.55,45.58,45.54,45.56,70364.0,31.1572,31.1777,31.1503,31.164,70364.0
2018-12-17 11:30:00,45.55,45.56,45.5,45.52,34028.0,31.1572,31.164,31.123,31.1366,34028.0
2018-12-17 12:00:00,45.51,45.52,45.49,45.5,27172.0,31.1298,31.1366,31.1161,31.123,27172.0
2018-12-17 12:30:00,45.49,45.49,45.45,45.46,31577.0,31.1161,31.1161,31.0888,31.0956,31577.0
2018-12-17 13:00:00,45.46,45.47,45.45,45.45,16748.0,31.0956,31.1024,31.0888,31.0888,16748.0
2018-12-17 13:30:00,45.45,45.46,45.42,45.45,25710.0,31.0888,31.0956,31.0682,31.0888,25710.0
2018-12-17 14:00:00,45.45,45.45,45.41,45.44,18561.0,31.0888,31.0888,31.0614,31.0819,18561.0
2018-12-17 14:30:00,45.44,45.44,45.4,45.42,32040.0,31.0819,31.0819,31.0546,31.0682,32040.0
2018-12-17 15:00:00,45.42,45.44,45.4,45.41,57340.0,31.0682,31.0819,31.0546,31.0614,57340.0
2018-12-17 15:30:00,45.4,45.42,45.35,45.36,117518.0,31.0546,31.0682,31.0204,31.0272,117518.0
2018-12-18 09:30:00,45.22,45.22,45.12,45.16,36018.0,31.1016,31.1016,31.0329,31.0604,36018.0
2018-12-18 10:00:00,45.16,45.17,45.12,45.13,211609.0,31.0604,31.0672,31.0329,31.0397,211609.0
2018-12-18 10:30:00,45.13,45.13,45.09,45.09,35382.0,31.0397,31.0397,31.0122,31.0122,35382.0
2018-12-18 11:00:00,45.09,45.1,45.01,45.03,51409.0,31.0122,31.0191,30.9572,30.971,51409.0
2018-12-18 11:30:00,45.03,45.05,45.02,45.04,44785.0,30.971,30.9847,30.9641,30.9778,44785.0
2018-12-18 12:00:00,45.04,45.05,45.03,45.04,60186.0,30.9778,30.9847,30.971,30.9778,60186.0
2018-12-18 12:30:00,45.04,45.06,45.04,45.06,64911.0,30.9778,30.9916,30.9778,30.9916,64911.0
2018-12-18 13:00:00,45.06,45.07,45.05,45.05,108614.0,30.9916,30.9985,30.9847,30.9847,108614.0
2018-12-18 13:30:00,45.05,45.06,45.03,45.04,157955.0,30.9847,30.9916,30.971,30.9778,157955.0
2018-12-18 14:00:00,45.04,45.06,45.04,45.04,63353.0,30.9778,30.9916,30.9778,30.9778,63353.0
2018-12-18 14:30:00,45.05,45.05,44.98,44.98,200237.0,30.9847,30.9847,30.9366,30.9366,200237.0
2018-12-18 15:00:00,44.98,45.01,44.96,44.98,1159713.0,30.9366,30.9572,30.9228,30.9366,1159713.0
2018-12-18 15:30:00,44.98,45.04,44.98,45.01,354723.0,30.9366,30.9778,30.9366,30.9572,354723.0
2018-12-19 09:30:00,45.05,45.1,45.01,45.09,56741.0,30.9847,31.0191,30.9572,31.0122,56741.0
2018-12-19 10:00:00,45.07,45.07,45.05,45.07,8625.0,30.9985,30.9985,30.9847,30.9985,8625.0
2018-12-19 10:30:00,45.07,45.08,45.01,45.02,151340.0,30.9985,31.0053,30.9572,30.9641,151340.0
2018-12-19 11:00:00,45.03,45.04,44.95,44.97,4891486.0,30.971,30.9778,30.9159,30.9297,4891486.0
2018-12-19 11:30:00,44.96,45.0,44.94,45.0,66649.0,30.9228,30.9503,30.9091,30.9503,66649.0
2018-12-19 12:00:00,45.0,45.01,44.98,45.0,59484.0,30.9503,30.9572,30.9366,30.9503,59484.0
2018-12-19 12:30:00,45.0,45.0,44.93,44.94,1325408.0,30.9503,30.9503,30.9022,30.9091,1325408.0
2018-12-19 13:00:00,44.94,44.94,44.91,44.92,30083.0,30.9091,30.9091,30.8884,30.8953,30083.0
2018-12-19 13:30:00,44.92,44.94,44.86,44.94,494980.0,30.8953,30.9091,30.854,30.9091,494980.0
2018-12-19 14:00:00,44.93,44.93,44.75,44.88,155877.0,30.9022,30.9022,30.7784,30.8678,155877.0
2018-12-19 14:30:00,44.87,44.9,44.71,44.73,139675.0,30.8609,30.8815,30.7509,30.7646,139675.0
2018-12-19 15:00:00,44.72,44.76,44.63,44.65,302073.0,30.7577,30.7853,30.6958,30.7096,302073.0
2018-12-19 15:30:00,44.64,44.67,44.5,44.53,717412.0,30.7027,30.7234,30.6064,30.6271,717412.0
2018-12-20 09:30:00,44.52,44.68,44.42,44.46,210355.0,30.6202,30.7302,30.5514,30.5789,210355.0
2018-12-20 10:00:00,44.46,44.51,44.38,44.46,163786.0,30.5789,30.6133,30.5239,30.5789,163786.0
2018-12-20 10:30:00,44.45,44.46,44.42,44.45,46052.0,30.572,30.5789,30.5514,30.572,46052.0
2018-12-20 11:00:00,44.44,44.45,44.31,44.31,290326.0,30.5652,30.572,30.4758,30.4758,290326.0
2018-12-20 11:30:00,44.31,44.32,44.11,44.16,282948.0,30.4758,30.4826,30.3382,30.3726,282948.0
2018-12-20 12:00:00,44.16,44.25,44.07,44.25,114717.0,30.3726,30.4345,30.3107,30.4345,114717.0
2018-12-20 12:30:00,44.26,44.3,44.23,44.25,55852.0,30.4414,30.4689,30.4207,30.4345,55852.0
2018-12-20 13:00:00,44.25,44.26,44.16,44.16,136057.0,30.4345,30.4414,30.3726,30.3726,136057.0
2018-12-20 13:30:00,44.16,44.17,44.11,44.12,86812.0,30.3726,30.3795,30.3382,30.3451,86812.0
2018-12-20 14:00:00,44.13,44.21,44.09,44.21,188892.0,30.352,30.407,30.3244,30.407,188892.0
2018-12-20 14:30:00,44.21,44.38,44.2,44.33,146245.0,30.407,30.5239,30.4001,30.4895,146245.0
2018-12-20 15:00:00,44.33,44.37,44.29,44.34,134529.0,30.4895,30.517,30.462,30.4964,134529.0
2018-12-20 15:30:00,44.34,44.42,44.34,44.42,203713.0,30.4964,30.5514,30.4964,30.5514,203713.0
2018-12-21 09:30:00,44.33,44.4,44.33,44.36,77537.0,30.4895,30.5377,30.4895,30.5101,77537.0
2018-12-21 10:00:00,44.35,44.44,44.28,44.42,107738.0,30.5033,30.5652,30.4551,30.5514,107738.0
2018-12-21 10:30:00,44.42,44.42,44.35,44.37,79549.0,30.5514,30.5514,30.5033,30.517,79549.0
2018-12-21 11:00:00,44.36,44.36,44.28,44.31,115962.0,30.5101,30.5101,30.4551,30.4758,115962.0
2018-12-21 11:30:00,44.31,44.32,44.28,44.28,92427.0,30.4758,30.4826,30.4551,30.4551,92427.0
2018-12-21 12:00:00,44.28,44.29,44.17,44.19,23428.0,30.4551,30.462,30.3795,30.3932,23428.0
2018-12-21 12:30:00,44.18,44.23,44.09,44.09,1177369.0,30.3863,30.4207,30.3244,30.3244,1177369.0
2018-12-21 13:00:00,44.09,44.13,44.08,44.1,95165.0,30.3244,30.352,30.3176,30.3313,95165.0
2018-12-21 13:30:00,44.12,44.18,44.11,44.15,328356.0,30.3451,30.3863,30.3382,30.3657,328356.0
2018-12-21 14:00:00,44.15,44.26,44.14,44.21,172763.0,30.3657,30.4414,30.3588,30.407,172763.0
2018-12-21 14:30:00,44.22,44.25,44.21,44.25,178582.0,30.4139,30.4345,30.407,30.4345,178582.0
2018-12-21 15:00:00,44.26,44.29,44.2,44.2,77750.0,30.4414,30.462,30.4001,30.4001,77750.0
2018-12-21 15:30:00,44.2,44.2,44.09,44.11,515146.0,30.4001,30.4001,30.3244,30.3382,515146.0
2018-12-24 09:30:00,44.15,44.2,43.94,43.96,268454.0,30.3657,30.4001,30.2213,30.235,268454.0
2018-12-24 10:00:00,43.96,44.0,43.9,44.0,35296.0,30.235,30.2625,30.1938,30.2625,35296.0
2018-12-24 10:30:00,44.0,44.11,43.96,43.98,46910.0,30.2625,30.3382,30.235,30.2488,46910.0
2018-12-24 11:00:00,43.99,44.02,43.9,43.91,199930.0,30.2557,30.2763,30.1938,30.2006,199930.0
2018-12-24 11:30:00,43.91,44.02,43.91,43.97,64408.0,30.2006,30.2763,30.2006,30.2419,64408.0
2018-12-24 12:00:00,43.99,44.01,43.95,43.98,35745.0,30.2557,30.2694,30.2282,30.2488,35745.0
2018-12-24 12:30:00,43.98,44.0,43.9,43.9,29795.0,30.2488,30.2625,30.1938,30.1938,29795.0
2018-12-26 09:30:00,43.92,44.04,43.87,43.87,160927.0,30.2075,30.2901,30.1731,30.1731,160927.0
2018-12-26 10:00:00,43.88,43.94,43.84,43.93,86707.0,30.18,30.2213,30.1525,30.2144,86707.0
2018-12-26 10:30:00,43.92,43.94,43.88,43.89,98772.0,30.2075,30.2213,30.18,30.1869,98772.0
2018-12-26 11:00:00,43.88,44.0,43.88,44.0,229939.0,30.18,30.2625,30.18,30.2625,229939.0
2018-12-26 11:30:00,44.0,44.06,43.99,44.06,61292.0,30.2625,30.3038,30.2557,30.3038,61292.0
2018-12-26 12:00:00,44.06,44.14,44.05,44.1,8415.0,30.3038,30.3588,30.2969,30.3313,8415.0
2018-12-26 12:30:00,44.08,44.19,44.07,44.19,17290.0,30.3176,30.3932,30.3107,30.3932,17290.0
2018-12-26 13:00:00,44.18,44.19,44.08,44.12,41074.0,30.3863,30.3932,30.3176,30.3451,41074.0
2018-12-26 13:30:00,44.12,44.23,44.12,44.22,122161.0,30.3451,30.4207,30.3451,30.4139,122161.0
2018-12-26 14:00:00,44.22,44.24,44.16,44.19,76407.0,30.4139,30.4276,30.3726,30.3932,76407.0
2018-12-26 14:30:00,44.19,44.23,44.18,44.23,22935.0,30.3932,30.4207,30.3863,30.4207,22935.0
2018-12-26 15:00:00,44.25,44.3,44.23,44.29,113310.0,30.4345,30.4689,30.4207,30.462,113310.0
2018-12-26 15:30:00,44.29,44.48,44.29,44.48,80321.0,30.462,30.5927,30.462,30.5927,80321.0
2018-12-27 09:30:00,44.24,44.36,44.23,44.32,92078.0,30.4276,30.5101,30.4207,30.4826,92078.0
2018-12-27 10:00:00,44.32,44.36,44.27,44.28,60381.0,30.4826,30.5101,30.4482,30.4551,60381.0
2018-12-27 10:30:00,44.28,44.36,44.26,44.33,79775.0,30.4551,30.5101,30.4414,30.4895,79775.0
2018-12-27 11:00:00,44.32,44.38,44.28,44.37,41248.0,30.4826,30.5239,30.4551,30.517,41248.0
2018-12-27 11:30:00,44.38,44.38,44.32,44.37,36944.0,30.5239,30.5239,30.4826,30.517,36944.0
2018-12-27 12:00:00,44.37,44.38,44.3,44.32,107954.0,30.517,30.5239,30.4689,30.4826,107954.0
2018-12-27 12:30:00,44.32,44.39,44.3,44.38,74274.0,30.4826,30.5308,30.4689,30.5239,74274.0
2018-12-27 13:00:00,44.38,44.38,44.34,44.36,32552.0,30.5239,30.5239,30.4964,30.5101,32552.0
2018-12-27 13:30:00,44.36,44.36,44.29,44.3,146844.0,30.5101,30.5101,30.462,30.4689,146844.0
2018-12-27 14:00:00,44.3,44.3,44.24,44.28,79799.0,30.4689,30.4689,30.4276,30.4551,79799.0
2018-12-27 14:30:00,44.29,44.4,44.24,44.39,149844.0,30.462,30.5377,30.4276,30.5308,149844.0
2018-12-27 15:00:00,44.39,44.46,44.35,44.45,120844.0,30.5308,30.5789,30.5033,30.572,120844.0
2018-12-27 15:30:00,44.45,44.51,44.39,44.48,262544.0,30.572,30.6133,30.5308,30.5927,262544.0
2018-12-28 09:30:00,44.49,44.52,44.43,44.46,53977.0,30.5996,30.6202,30.5583,30.5789,53977.0
2018-12-28 10:00:00,44.48,44.48,44.43,44.43,21655.0,30.5927,30.5927,30.5583,30.5583,21655.0
2018-12-28 10:30:00,44.44,44.48,44.4,44.46,27242.0,30.5652,30.5927,30.5377,30.5789,27242.0
2018-12-28 11:00:00,44.44,44.46,44.42,44.45,13025.0,30.5652,30.5789,30.5514,30.572,13025.0
2018-12-28 11:30:00,44.46,44.51,44.46,44.49,44034.0,30.5789,30.6133,30.5789,30.5996,44034.0
2018-12-28 12:00:00,44.5,44.52,44.49,44.51,78973.0,30.6064,30.6202,30.5996,30.6133,78973.0
2018-12-28 12:30:00,44.51,44.52,44.49,44.5,77398.0,30.6133,30.6202,30.5996,30.6064,77398.0
2018-12-28 13:00:00,44.5,44.54,44.49,44.51,42634.0,30.6064,30.6339,30.5996,30.6133,42634.0
2018-12-28 13:30:00,44.5,44.56,44.49,44.54,42857.0,30.6064,30.6477,30.5996,30.6339,42857.0
2018-12-28 14:00:00,44.54,44.62,44.54,44.59,24632.0,30.6339,30.689,30.6339,30.6683,24632.0
2018-12-28 14:30:00,44.6,44.62,44.59,44.62,122625.0,30.6752,30.689,30.6683,30.689,122625.0
2018-12-28 15:00:00,44.62,44.62,44.48,44.49,205098.0,30.689,30.689,30.5927,30.5996,205098.0
2018-12-28 15:30:00,44.5,44.51,44.43,44.47,368873.0,30.6064,30.6133,30.5583,30.5858,368873.0
2018-12-31 09:30:00,44.52,44.6,44.52,44.56,51407.0,30.6202,30.6752,30.6202,30.6477,51407.0
2018-12-31 10:00:00,44.59,44.59,44.54,44.55,56603.0,30.6683,30.6683,30.6339,30.6408,56603.0
2018-12-31 10:30:00,44.55,44.58,44.53,44.54,61211.0,30.6408,30.6615,30.6271,30.6339,61211.0
2018-12-31 11:00:00,44.54,44.55,44.52,44.54,51282.0,30.6339,30.6408,30.6202,30.6339,51282.0
2018-12-31 11:30:00,44.54,44.55,44.51,44.54,81433.0,30.6339,30.6408,30.6133,30.6339,81433.0
2018-12-31 12:00:00,44.55,44.55,44.54,44.54,69108.0,30.6408,30.6408,30.6339,30.6339,69108.0
2018-12-31 12:30:00,44.55,44.6,44.54,44.55,74556.0,30.6408,30.6752,30.6339,30.6408,74556.0
2018-12-31 13:00:00,44.56,44.58,44.55,44.58,114281.0,30.6477,30.6615,30.6408,30.6615,114281.0
2018-12-31 13:30:00,44.58,44.58,44.51,44.53,202727.0,30.6615,30.6615,30.6133,30.6271,202727.0
2018-12-31 14:00:00,44.53,44.56,44.5,44.52,123157.0,30.6271,30.6477,30.6064,30.6202,123157.0
2018-12-31 14:30:00,44.51,44.56,44.5,44.53,149084.0,30.6133,30.6477,30.6064,30.6271,149084.0
2018-12-31 15:00:00,44.53,44.56,44.51,44.54,146991.0,30.6271,30.6477,30.6133,30.6339,146991.0
2018-12-31 15:30:00,44.55,44.57,44.52,44.56,98029.0,30.6408,30.6546,30.6202,30.6477,98029.0
2019-01-02 09:30:00,44.43,44.43,44.27,44.41,33544.0,30.5583,30.5583,30.4482,30.5445,33544.0
2019-01-02 10:00:00,44.41,44.51,44.4,44.48,12343.0,30.5445,30.6133,30.5377,30.5927,12343.0
2019-01-02 10:30:00,44.48,44.54,44.46,44.54,59297.0,30.5927,30.6339,30.5789,30.6339,59297.0
2019-01-02 11:00:00,44.52,44.57,44.52,44.53,39171.0,30.6202,30.6546,30.6202,30.6271,39171.0
2019-01-02 11:30:00,44.52,44.55,44.51,44.53,12098.0,30.6202,30.6408,30.6133,30.6271,12098.0
2019-01-02 12:00:00,44.53,44.54,44.5,44.51,68752.0,30.6271,30.6339,30.6064,30.6133,68752.0
2019-01-02 12:30:00,44.51,44.55,44.5,44.55,84498.0,30.6133,30.6408,30.6064,30.6408,84498.0
2019-01-02 13:00:00,44.55,44.56,44.53,44.54,43131.0,30.6408,30.6477,30.6271,30.6339,43131.0
2019-01-02 13:30:00,44.55,44.55,44.53,44.55,44190.0,30.6408,30.6408,30.6271,30.6408,44190.0
2019-01-02 14:00:00,44.54,44.54,44.45,44.5,20385.0,30.6339,30.6339,30.572,30.6064,20385.0
2019-01-02 14:30:00,44.5,44.52,44.47,44.47,22704.0,30.6064,30.6202,30.5858,30.5858,22704.0
2019-01-02 15:00:00,44.48,44.49,44.45,44.47,13865.0,30.5927,30.5996,30.572,30.5858,13865.0
2019-01-02 15:30:00,44.46,44.52,44.45,44.51,31184.0,30.5789,30.6202,30.572,30.6133,31184.0
2019-01-03 09:30:00,44.43,44.56,44.43,44.53,52003.0,30.5583,30.6477,30.5583,30.6271,52003.0
2019-01-03 10:00:00,44.52,44.52,44.44,44.49,35205.0,30.6202,30.6202,30.5652,30.5996,35205.0
2019-01-03 10:30:00,44.48,44.48,44.42,44.45,12784.0,30.5927,30.5927,30.5514,30.572,12784.0
2019-01-03 11:00:00,44.45,44.5,44.43,44.47,21144.0,30.572,30.6064,30.5583,30.5858,21144.0
2019-01-03 11:30:00,44.46,44.57,44.46,44.52,31146.0,30.5789,30.6546,30.5789,30.6202,31146.0
2019-01-03 12:00:00,44.53,44.53,44.49,44.51,29850.0,30.6271,30.6271,30.5996,30.6133,29850.0
2019-01-03 12:30:00,44.52,44.55,44.49,44.55,95000.0,30.6202,30.6408,30.5996,30.6408,95000.0
2019-01-03 13:00:00,44.55,44.55,44.46,44.51,35527.0,30.6408,30.6408,30.5789,30.6133,35527.0
2019-01-03 13:30:00,44.51,44.53,44.49,44.49,60021.0,30.6133,30.6271,30.5996,30.5996,60021.0
2019-01-03 14:00:00,44.49,44.56,44.49,44.56,14154.0,30.5996,30.6477,30.5996,30.6477,14154.0
2019-01-03 14:30:00,44.58,44.58,44.49,44.5,23328.0,30.6615,30.6615,30.5996,30.6064,23328.0
2019-01-03 15:00:00,44.51,44.52,44.49,44.51,15801.0,30.6133,30.6202,30.5996,30.6133,15801.0
2019-01-03 15:30:00,44.51,44.54,44.45,44.49,51192.0,30.6133,30.6339,30.572,30.5996,51192.0
2019-01-04 09:30:00,44.68,44.91,44.68,44.9,22999.0,30.7302,30.8884,30.7302,30.8815,22999.0
2019-01-04 10:00:00,44.92,44.96,44.85,44.95,16437.0,30.8953,30.9228,30.8472,30.9159,16437.0
2019-01-04 10:30:00,44.97,45.01,44.94,45.01,240934.0,30.9297,30.9572,30.9091,30.9572,240934.0
2019-01-04 11:00:00,45.01,45.09,45.0,45.04,24292.0,30.9572,31.0122,30.9503,30.9778,24292.0
2019-01-04 11:30:00,45.03,45.09,45.03,45.07,12197.0,30.971,31.0122,30.971,30.9985,12197.0
2019-01-04 12:00:00,45.07,45.13,45.05,45.13,13002.0,30.9985,31.0397,30.9847,31.0397,13002.0
2019-01-04 12:30:00,45.13,45.13,45.1,45.12,26662.0,31.0397,31.0397,31.0191,31.0329,26662.0
2019-01-04 13:00:00,45.12,45.17,45.12,45.17,591135.0,31.0329,31.0672,31.0329,31.0672,591135.0
2019-01-04 13:30:00,45.17,45.17,45.09,45.11,247864.0,31.0672,31.0672,31.0122,31.026,247864.0
2019-01-04 14:00:00,45.11,45.12,45.05,45.11,80813.0,31.026,31.0329,30.9847,31.026,80813.0
2019-01-04 14:30:00,45.11,45.11,45.05,45.06,53349.0,31.026,31.026,30.9847,30.9916,53349.0
2019-01-04 15:00:00,45.06,45.12,45.05,45.11,47177.0,30.9916,31.0329,30.9847,31.026,47177.0
2019-01-04 15:30:00,45.11,45.14,45.09,45.09,44227.0,31.026,31.0466,31.0122,31.0122,44227.0
2019-01-07 09:30:00,45.2,45.23,45.17,45.22,32927.0,31.0879,31.1085,31.0672,31.1016,32927.0
2019-01-07 10:00:00,45.21,45.32,45.21,45.32,17373.0,31.0948,31.1704,31.0948,31.1704,17373.0
2019-01-07 10:30:00,45.32,45.38,45.31,45.32,19116.0,31.1704,31.2117,31.1635,31.1704,19116.0
2019-01-07 11:00:00,45.31,45.36,45.31,45.36,22871.0,31.1635,31.1979,31.1635,31.1979,22871.0
2019-01-07 11:30:00,45.36,45.4,45.35,45.4,29826.0,31.1979,31.2254,31.191,31.2254,29826.0
2019-01-07 12:00:00,45.39,45.4,45.36,45.36,19715.0,31.2186,31.2254,31.1979,31.1979,19715.0
2019-01-07 12:30:00,45.37,45.39,45.37,45.39,30673.0,31.2048,31.2186,31.2048,31.2186,30673.0
2019-01-07 13:00:00,45.39,45.42,45.38,45.4,33689.0,31.2186,31.2392,31.2117,31.2254,33689.0
2019-01-07 13:30:00,45.41,45.42,45.38,45.39,32137.0,31.2323,31.2392,31.2117,31.2186,32137.0
2019-01-07 14:00:00,45.39,45.39,45.35,45.38,47192.0,31.2186,31.2186,31.191,31.2117,47192.0
2019-01-07 14:30:00,45.38,45.4,45.36,45.37,82134.0,31.2117,31.2254,31.1979,31.2048,82134.0
2019-01-07 15:00:00,45.37,45.4,45.36,45.38,79180.0,31.2048,31.2254,31.1979,31.2117,79180.0
2019-01-07 15:30:00,45.39,45.41,45.36,45.41,22779.0,31.2186,31.2323,31.1979,31.2323,22779.0
2019-01-08 09:30:00,45.51,45.56,45.51,45.51,21056.0,31.3011,31.3355,31.3011,31.3011,21056.0
2019-01-08 10:00:00,45.51,45.57,45.5,45.55,528523.0,31.3011,31.3424,31.2942,31.3286,528523.0
2019-01-08 10:30:00,45.55,45.55,45.45,45.46,43936.0,31.3286,31.3286,31.2598,31.2667,43936.0
2019-01-08 11:00:00,45.47,45.55,45.45,45.52,47889.0,31.2736,31.3286,31.2598,31.308,47889.0
2019-01-08 11:30:00,45.53,45.53,45.49,45.53,38609.0,31.3149,31.3149,31.2873,31.3149,38609.0
2019-01-08 12:00:00,45.53,45.58,45.52,45.58,43818.0,31.3149,31.3492,31.308,31.3492,43818.0
2019-01-08 12:30:00,45.57,45.62,45.56,45.61,206414.0,31.3424,31.3768,31.3355,31.3699,206414.0
2019-01-08 13:00:00,45.61,45.61,45.6,45.61,40904.0,31.3699,31.3699,31.363,31.3699,40904.0
2019-01-08 13:30:00,45.61,45.65,45.6,45.64,63199.0,31.3699,31.3974,31.363,31.3905,63199.0
2019-01-08 14:00:00,45.64,45.64,45.62,45.62,90415.0,31.3905,31.3905,31.3768,31.3768,90415.0
2019-01-08 14:30:00,45.63,45.63,45.6,45.61,65428.0,31.3836,31.3836,31.363,31.3699,65428.0
2019-01-08 15:00:00,45.6,45.61,45.57,45.6,70502.0,31.363,31.3699,31.3424,31.363,70502.0
2019-01-08 15:30:00,45.6,45.65,45.59,45.62,151659.0,31.363,31.3974,31.3561,31.3768,151659.0
2019-01-09 09:30:00,45.67,45.69,45.65,45.68,573225.0,31.4111,31.4249,31.3974,31.418,573225.0
2019-01-09 10:00:00,45.69,45.7,45.63,45.65,41684.0,31.4249,31.4318,31.3836,31.3974,41684.0
2019-01-09 10:30:00,45.65,45.65,45.62,45.63,237915.0,31.3974,31.3974,31.3768,31.3836,237915.0
2019-01-09 11:00:00,45.64,45.71,45.63,45.69,185355.0,31.3905,31.4387,31.3836,31.4249,185355.0
2019-01-09 11:30:00,45.69,45.72,45.69,45.71,29667.0,31.4249,31.4455,31.4249,31.4387,29667.0
2019-01-09 12:00:00,45.71,45.72,45.68,45.68,46770.0,31.4387,31.4455,31.418,31.418,46770.0
2019-01-09 12:30:00,45.69,45.69,45.68,45.69,28997.0,31.4249,31.4249,31.418,31.4249,28997.0
2019-01-09 13:00:00,45.69,45.71,45.68,45.69,39138.0,31.4249,31.4387,31.418,31.4249,39138.0
2019-01-09 13:30:00,45.7,45.7,45.68,45.69,55632.0,31.4318,31.4318,31.418,31.4249,55632.0
2019-01-09 14:00:00,45.68,45.73,45.66,45.67,59571.0,31.418,31.4524,31.4043,31.4111,59571.0
2019-01-09 14:30:00,45.67,45.72,45.66,45.71,125617.0,31.4111,31.4455,31.4043,31.4387,125617.0
2019-01-09 15:00:00,45.71,45.71,45.7,45.71,103852.0,31.4387,31.4387,31.4318,31.4387,103852.0
2019-01-09 15:30:00,45.71,45.71,45.63,45.66,115312.0,31.4387,31.4387,31.3836,31.4043,115312.0
2019-01-10 09:30:00,45.62,45.63,45.57,45.58,50710.0,31.3768,31.3836,31.3424,31.3492,50710.0
2019-01-10 10:00:00,45.58,45.65,45.57,45.65,37924.0,31.3492,31.3974,31.3424,31.3974,37924.0
2019-01-10 10:30:00,45.65,45.69,45.63,45.69,28896.0,31.3974,31.4249,31.3836,31.4249,28896.0
2019-01-10 11:00:00,45.68,45.71,45.68,45.7,25591.0,31.418,31.4387,31.418,31.4318,25591.0
2019-01-10 11:30:00,45.69,45.73,45.69,45.72,20191.0,31.4249,31.4524,31.4249,31.4455,20191.0
2019-01-10 12:00:00,45.72,45.72,45.71,45.72,19857.0,31.4455,31.4455,31.4387,31.4455,19857.0
2019-01-10 12:30:00,45.72,45.77,45.71,45.75,35651.0,31.4455,31.4799,31.4387,31.4662,35651.0
2019-01-10 13:00:00,45.74,45.75,45.7,45.74,14820.0,31.4593,31.4662,31.4318,31.4593,14820.0
2019-01-10 13:30:00,45.75,45.78,45.73,45.77,937851.0,31.4662,31.4868,31.4524,31.4799,937851.0
2019-01-10 14:00:00,45.77,45.83,45.77,45.82,31331.0,31.4799,31.5212,31.4799,31.5143,31331.0
2019-01-10 14:30:00,45.82,45.82,45.79,45.8,12945.0,31.5143,31.5143,31.4937,31.5006,12945.0
2019-01-10 15:00:00,45.8,45.83,45.79,45.83,59854.0,31.5006,31.5212,31.4937,31.5212,59854.0
2019-01-10 15:30:00,45.83,45.89,45.82,45.86,146900.0,31.5212,31.5625,31.5143,31.5418,146900.0
2019-01-11 09:30:00,45.72,45.72,45.66,45.67,139530.0,31.4455,31.4455,31.4043,31.4111,139530.0
2019-01-11 10:00:00,45.67,45.67,45.66,45.66,46863.0,31.4111,31.4111,31.4043,31.4043,46863.0
2019-01-11 10:30:00,45.66,45.67,45.65,45.66,245615.0,31.4043,31.4111,31.3974,31.4043,245615.0
2019-01-11 11:00:00,45.66,45.66,45.63,45.65,46586.0,31.4043,31.4043,31.3836,31.3974,46586.0
2019-01-11 11:30:00,45.65,45.68,45.64,45.67,130606.0,31.3974,31.418,31.3905,31.4111,130606.0
2019-01-11 12:00:00,45.68,45.68,45.66,45.67,227548.0,31.418,31.418,31.4043,31.4111,227548.0
2019-01-11 12:30:00,45.67,45.69,45.67,45.69,119513.0,31.4111,31.4249,31.4111,31.4249,119513.0
2019-01-11 13:00:00,45.69,45.69,45.66,45.66,7269.0,31.4249,31.4249,31.4043,31.4043,7269.0
2019-01-11 13:30:00,45.67,45.67,45.65,45.66,12314.0,31.4111,31.4111,31.3974,31.4043,12314.0
2019-01-11 14:00:00,45.66,45.68,45.65,45.67,40241.0,31.4043,31.418,31.3974,31.4111,40241.0
2019-01-11 14:30:00,45.67,45.71,45.67,45.69,30228.0,31.4111,31.4387,31.4111,31.4249,30228.0
2019-01-11 15:00:00,45.7,45.71,45.69,45.7,40807.0,31.4318,31.4387,31.4249,31.4318,40807.0
2019-01-11 15:30:00,45.71,45.72,45.68,45.69,184477.0,31.4387,31.4455,31.418,31.4249,184477.0
2019-01-14 09:30:00,45.64,45.67,45.61,45.64,45414.0,31.3905,31.4111,31.3699,31.3905,45414.0
2019-01-14 10:00:00,45.64,45.66,45.63,45.65,17008.0,31.3905,31.4043,31.3836,31.3974,17008.0
2019-01-14 10:30:00,45.64,45.68,45.63,45.68,44755.0,31.3905,31.418,31.3836,31.418,44755.0
2019-01-14 11:00:00,45.68,45.68,45.63,45.63,35274.0,31.418,31.418,31.3836,31.3836,35274.0
2019-01-14 11:30:00,45.64,45.65,45.62,45.62,29672.0,31.3905,31.3974,31.3768,31.3768,29672.0
2019-01-14 12:00:00,45.62,45.65,45.61,45.64,45915.0,31.3768,31.3974,31.3699,31.3905,45915.0
2019-01-14 12:30:00,45.64,45.64,45.63,45.63,14160.0,31.3905,31.3905,31.3836,31.3836,14160.0
2019-01-14 13:00:00,45.62,45.66,45.62,45.65,20342.0,31.3768,31.4043,31.3768,31.3974,20342.0
2019-01-14 13:30:00,45.65,45.66,45.64,45.64,7788.0,31.3974,31.4043,31.3905,31.3905,7788.0
2019-01-14 14:00:00,45.63,45.64,45.62,45.63,13688.0,31.3836,31.3905,31.3768,31.3836,13688.0
2019-01-14 14:30:00,45.63,45.64,45.61,45.64,80590.0,31.3836,31.3905,31.3699,31.3905,80590.0
2019-01-14 15:00:00,45.63,45.64,45.62,45.62,7956.0,31.3836,31.3905,31.3768,31.3768,7956.0
2019-01-14 15:30:00,45.63,45.64,45.6,45.6,48559.0,31.3836,31.3905,31.363,31.363,48559.0
2019-01-15 09:30:00,45.66,45.72,45.62,45.7,31483.0,31.4043,31.4455,31.3768,31.4318,31483.0
2019-01-15 10:00:00,45.71,45.74,45.65,45.66,40830.0,31.4387,31.4593,31.3974,31.4043,40830.0
2019-01-15 10:30:00,45.67,45.7,45.66,45.69,47596.0,31.4111,31.4318,31.4043,31.4249,47596.0
2019-01-15 11:00:00,45.69,45.7,45.67,45.67,20242.0,31.4249,31.4318,31.4111,31.4111,20242.0
2019-01-15 11:30:00,45.67,45.7,45.67,45.7,49328.0,31.4111,31.4318,31.4111,31.4318,49328.0
2019-01-15 12:00:00,45.7,45.72,45.69,45.71,18896.0,31.4318,31.4455,31.4249,31.4387,18896.0
2019-01-15 12:30:00,45.72,45.72,45.7,45.71,11154.0,31.4455,31.4455,31.4318,31.4387,11154.0
2019-01-15 13:00:00,45.7,45.74,45.7,45.74,48957.0,31.4318,31.4593,31.4318,31.4593,48957.0
2019-01-15 13:30:00,45.73,45.74,45.72,45.73,44946.0,31.4524,31.4593,31.4455,31.4524,44946.0
2019-01-15 14:00:00,45.73,45.75,45.71,45.71,28180.0,31.4524,31.4662,31.4387,31.4387,28180.0
2019-01-15 14:30:00,45.7,45.71,45.69,45.7,11942.0,31.4318,31.4387,31.4249,31.4318,11942.0
2019-01-15 15:00:00,45.7,45.73,45.69,45.71,94282.0,31.4318,31.4524,31.4249,31.4387,94282.0
2019-01-15 15:30:00,45.7,45.74,45.7,45.74,116528.0,31.4318,31.4593,31.4318,31.4593,116528.0
2019-01-16 09:30:00,45.78,45.84,45.78,45.82,66948.0,31.4868,31.5281,31.4868,31.5143,66948.0
2019-01-16 10:00:00,45.82,45.85,45.81,45.81,14311.0,31.5143,31.5349,31.5074,31.5074,14311.0
2019-01-16 10:30:00,45.82,45.82,45.78,45.8,9133.0,31.5143,31.5143,31.4868,31.5006,9133.0
2019-01-16 11:00:00,45.81,45.83,45.78,45.81,53713.0,31.5074,31.5212,31.4868,31.5074,53713.0
2019-01-16 11:30:00,45.8,45.83,45.79,45.79,30549.0,31.5006,31.5212,31.4937,31.4937,30549.0
2019-01-16 12:00:00,45.8,45.82,45.79,45.8,12162.0,31.5006,31.5143,31.4937,31.5006,12162.0
2019-01-16 12:30:00,45.8,45.81,45.8,45.8,62075.0,31.5006,31.5074,31.5006,31.5006,62075.0
2019-01-16 13:00:00,45.8,45.81,45.79,45.81,9621.0,31.5006,31.5074,31.4937,31.5074,9621.0
2019-01-16 13:30:00,45.81,45.84,45.8,45.82,24322.0,31.5074,31.5281,31.5006,31.5143,24322.0
2019-01-16 14:00:00,45.84,45.86,45.83,45.85,28700.0,31.5281,31.5418,31.5212,31.5349,28700.0
2019-01-16 14:30:00,45.86,45.86,45.84,45.84,12435.0,31.5418,31.5418,31.5281,31.5281,12435.0
2019-01-16 15:00:00,45.84,45.85,45.83,45.84,27104.0,31.5281,31.5349,31.5212,31.5281,27104.0
2019-01-16 15:30:00,45.84,45.85,45.78,45.79,183176.0,31.5281,31.5349,31.4868,31.4937,183176.0
2019-01-17 09:30:00,45.79,45.79,45.74,45.78,18790.0,31.4937,31.4937,31.4593,31.4868,18790.0
2019-01-17 10:00:00,45.78,45.8,45.77,45.78,15965.0,31.4868,31.5006,31.4799,31.4868,15965.0
2019-01-17 10:30:00,45.79,45.8,45.77,45.78,21428.0,31.4937,31.5006,31.4799,31.4868,21428.0
2019-01-17 11:00:00,45.78,45.83,45.78,45.82,20926.0,31.4868,31.5212,31.4868,31.5143,20926.0
2019-01-17 11:30:00,45.83,45.86,45.82,45.86,33800.0,31.5212,31.5418,31.5143,31.5418,33800.0
2019-01-17 12:00:00,45.86,45.88,45.86,45.87,56376.0,31.5418,31.5556,31.5418,31.5487,56376.0
2019-01-17 12:30:00,45.88,45.9,45.87,45.89,50430.0,31.5556,31.5693,31.5487,31.5625,50430.0
2019-01-17 13:00:00,45.88,45.89,45.86,45.88,27000.0,31.5556,31.5625,31.5418,31.5556,27000.0
2019-01-17 13:30:00,45.88,45.91,45.88,45.89,370757.0,31.5556,31.5762,31.5556,31.5625,370757.0
2019-01-17 14:00:00,45.89,45.89,45.88,45.89,183630.0,31.5625,31.5625,31.5556,31.5625,183630.0
2019-01-17 14:30:00,45.89,45.95,45.87,45.89,48659.0,31.5625,31.6037,31.5487,31.5625,48659.0
2019-01-17 15:00:00,45.88,45.92,45.87,45.89,36703.0,31.5556,31.5831,31.5487,31.5625,36703.0
2019-01-17 15:30:00,45.9,45.94,45.89,45.9,35179.0,31.5693,31.5968,31.5625,31.5693,35179.0
2019-01-18 09:30:00,45.99,46.04,45.95,45.96,49648.0,31.6312,31.6656,31.6037,31.6106,49648.0
2019-01-18 10:00:00,45.97,46.02,45.96,46.01,21097.0,31.6175,31.6519,31.6106,31.645,21097.0
2019-01-18 10:30:00,46.0,46.03,46.0,46.01,14471.0,31.6381,31.6587,31.6381,31.645,14471.0
2019-01-18 11:00:00,46.01,46.04,46.0,46.03,18002.0,31.645,31.6656,31.6381,31.6587,18002.0
2019-01-18 11:30:00,46.03,46.03,46.01,46.03,8767.0,31.6587,31.6587,31.645,31.6587,8767.0
2019-01-18 12:00:00,46.04,46.06,46.02,46.04,51588.0,31.6656,31.6794,31.6519,31.6656,51588.0
2019-01-18 12:30:00,46.04,46.05,46.02,46.03,13598.0,31.6656,31.6725,31.6519,31.6587,13598.0
2019-01-18 13:00:00,46.03,46.04,46.01,46.03,27934.0,31.6587,31.6656,31.645,31.6587,27934.0
2019-01-18 13:30:00,46.03,46.07,46.01,46.07,95086.0,31.6587,31.6863,31.645,31.6863,95086.0
2019-01-18 14:00:00,46.06,46.07,46.04,46.04,11302.0,31.6794,31.6863,31.6656,31.6656,11302.0
2019-01-18 14:30:00,46.05,46.05,46.04,46.04,9911.0,31.6725,31.6725,31.6656,31.6656,9911.0
2019-01-18 15:00:00,46.05,46.05,46.03,46.03,28989.0,31.6725,31.6725,31.6587,31.6587,28989.0
2019-01-18 15:30:00,46.03,46.06,46.02,46.02,66932.0,31.6587,31.6794,31.6519,31.6519,66932.0
2019-01-22 09:30:00,45.99,46.0,45.92,45.93,41829.0,31.6312,31.6381,31.5831,31.59,41829.0
2019-01-22 10:00:00,45.92,45.93,45.89,45.91,34539.0,31.5831,31.59,31.5625,31.5762,34539.0
2019-01-22 10:30:00,45.9,45.93,45.89,45.9,26268.0,31.5693,31.59,31.5625,31.5693,26268.0
2019-01-22 11:00:00,45.89,45.92,45.89,45.91,28551.0,31.5625,31.5831,31.5625,31.5762,28551.0
2019-01-22 11:30:00,45.91,45.91,45.87,45.87,17640.0,31.5762,31.5762,31.5487,31.5487,17640.0
2019-01-22 12:00:00,45.88,45.88,45.87,45.88,13199.0,31.5556,31.5556,31.5487,31.5556,13199.0
2019-01-22 12:30:00,45.88,45.91,45.87,45.89,74168.0,31.5556,31.5762,31.5487,31.5625,74168.0
2019-01-22 13:00:00,45.89,45.9,45.85,45.86,47783.0,31.5625,31.5693,31.5349,31.5418,47783.0
2019-01-22 13:30:00,45.87,45.9,45.86,45.89,62040.0,31.5487,31.5693,31.5418,31.5625,62040.0
2019-01-22 14:00:00,45.89,45.89,45.87,45.88,21683.0,31.5625,31.5625,31.5487,31.5556,21683.0
2019-01-22 14:30:00,45.87,45.88,45.84,45.86,43075.0,31.5487,31.5556,31.5281,31.5418,43075.0
2019-01-22 15:00:00,45.86,45.88,45.83,45.88,63110.0,31.5418,31.5556,31.5212,31.5556,63110.0
2019-01-22 15:30:00,45.87,45.9,45.83,45.89,91326.0,31.5487,31.5693,31.5212,31.5625,91326.0
2019-01-23 09:30:00,45.92,45.96,45.91,45.95,38145.0,31.5831,31.6106,31.5762,31.6037,38145.0
2019-01-23 10:00:00,45.94,45.95,45.87,45.88,14492.0,31.5968,31.6037,31.5487,31.5556,14492.0
2019-01-23 10:30:00,45.88,45.9,45.84,45.84,33998.0,31.5556,31.5693,31.5281,31.5281,33998.0
2019-01-23 11:00:00,45.84,45.87,45.84,45.84,25787.0,31.5281,31.5487,31.5281,31.5281,25787.0
2019-01-23 11:30:00,45.84,45.84,45.81,45.82,33087.0,31.5281,31.5281,31.5074,31.5143,33087.0
2019-01-23 12:00:00,45.81,45.82,45.81,45.82,31290.0,31.5074,31.5143,31.5074,31.5143,31290.0
2019-01-23 12:30:00,45.82,45.84,45.81,45.83,49146.0,31.5143,31.5281,31.5074,31.5212,49146.0
2019-01-23 13:00:00,45.83,45.83,45.78,45.79,37738.0,31.5212,31.5212,31.4868,31.4937,37738.0
2019-01-23 13:30:00,45.78,45.8,45.78,45.79,30370.0,31.4868,31.5006,31.4868,31.4937,30370.0
2019-01-23 14:00:00,45.79,45.82,45.79,45.82,36320.0,31.4937,31.5143,31.4937,31.5143,36320.0
2019-01-23 14:30:00,45.81,45.83,45.79,45.81,63041.0,31.5074,31.5212,31.4937,31.5074,63041.0
2019-01-23 15:00:00,45.8,45.86,45.8,45.85,61268.0,31.5006,31.5418,31.5006,31.5349,61268.0
2019-01-23 15:30:00,45.84,45.87,45.83,45.85,57450.0,31.5281,31.5487,31.5212,31.5349,57450.0
2019-01-24 09:30:00,45.85,45.88,45.82,45.84,32862.0,31.5349,31.5556,31.5143,31.5281,32862.0
2019-01-24 10:00:00,45.83,45.89,45.83,45.89,11664.0,31.5212,31.5625,31.5212,31.5625,11664.0
2019-01-24 10:30:00,45.89,45.89,45.85,45.89,16952.0,31.5625,31.5625,31.5349,31.5625,16952.0
2019-01-24 11:00:00,45.89,45.91,45.87,45.88,22862.0,31.5625,31.5762,31.5487,31.5556,22862.0
2019-01-24 11:30:00,45.88,45.92,45.87,45.92,16518.0,31.5556,31.5831,31.5487,31.5831,16518.0
2019-01-24 12:00:00,45.91,45.92,45.87,45.88,19380.0,31.5762,31.5831,31.5487,31.5556,19380.0
2019-01-24 12:30:00,45.88,45.9,45.87,45.89,16219.0,31.5556,31.5693,31.5487,31.5625,16219.0
2019-01-24 13:00:00,45.89,45.9,45.87,45.89,33521.0,31.5625,31.5693,31.5487,31.5625,33521.0
2019-01-24 13:30:00,45.88,45.91,45.87,45.9,39972.0,31.5556,31.5762,31.5487,31.5693,39972.0
2019-01-24 14:00:00,45.89,45.9,45.88,45.89,13974.0,31.5625,31.5693,31.5556,31.5625,13974.0
2019-01-24 14:30:00,45.89,45.92,45.88,45.89,58557.0,31.5625,31.5831,31.5556,31.5625,58557.0
2019-01-24 15:00:00,45.89,45.92,45.88,45.89,33013.0,31.5625,31.5831,31.5556,31.5625,33013.0
2019-01-24 15:30:00,45.89,45.94,45.88,45.9,69351.0,31.5625,31.5968,31.5556,31.5693,69351.0
2019-01-25 09:30:00,46.01,46.03,45.99,46.01,12195.0,31.645,31.6587,31.6312,31.645,12195.0
2019-01-25 10:00:00,46.02,46.04,46.01,46.03,11691.0,31.6519,31.6656,31.645,31.6587,11691.0
2019-01-25 10:30:00,46.02,46.03,46.0,46.02,5516.0,31.6519,31.6587,31.6381,31.6519,5516.0
2019-01-25 11:00:00,46.01,46.03,46.01,46.02,19661.0,31.645,31.6587,31.645,31.6519,19661.0
2019-01-25 11:30:00,46.02,46.03,46.01,46.03,11343.0,31.6519,31.6587,31.645,31.6587,11343.0
2019-01-25 12:00:00,46.03,46.03,46.02,46.03,15004.0,31.6587,31.6587,31.6519,31.6587,15004.0
2019-01-25 12:30:00,46.03,46.04,46.0,46.02,14382.0,31.6587,31.6656,31.6381,31.6519,14382.0
2019-01-25 13:00:00,46.02,46.05,46.01,46.05,93367.0,31.6519,31.6725,31.645,31.6725,93367.0
2019-01-25 13:30:00,46.04,46.04,46.02,46.04,15826.0,31.6656,31.6656,31.6519,31.6656,15826.0
2019-01-25 14:00:00,46.04,46.04,46.02,46.03,62215.0,31.6656,31.6656,31.6519,31.6587,62215.0
2019-01-25 14:30:00,46.02,46.03,46.01,46.02,28672.0,31.6519,31.6587,31.645,31.6519,28672.0
2019-01-25 15:00:00,46.03,46.03,46.02,46.02,19731.0,31.6587,31.6587,31.6519,31.6519,19731.0
2019-01-25 15:30:00,46.03,46.03,46.0,46.01,74199.0,31.6587,31.6587,31.6381,31.645,74199.0
2019-01-28 09:30:00,45.97,45.97,45.89,45.93,32085.0,31.6175,31.6175,31.5625,31.59,32085.0
2019-01-28 10:00:00,45.93,45.95,45.91,45.94,25162.0,31.59,31.6037,31.5762,31.5968,25162.0
2019-01-28 10:30:00,45.94,45.95,45.92,45.92,17617.0,31.5968,31.6037,31.5831,31.5831,17617.0
2019-01-28 11:00:00,45.92,45.94,45.9,45.93,29162.0,31.5831,31.5968,31.5693,31.59,29162.0
2019-01-28 11:30:00,45.93,45.93,45.89,45.91,28712.0,31.59,31.59,31.5625,31.5762,28712.0
2019-01-28 12:00:00,45.9,45.95,45.89,45.94,15232.0,31.5693,31.6037,31.5625,31.5968,15232.0
2019-01-28 12:30:00,45.94,45.95,45.93,45.94,15006.0,31.5968,31.6037,31.59,31.5968,15006.0
2019-01-28 13:00:00,45.93,45.98,45.93,45.96,10385.0,31.59,31.6244,31.59,31.6106,10385.0
2019-01-28 13:30:00,45.95,45.99,45.95,45.96,153985.0,31.6037,31.6312,31.6037,31.6106,153985.0
2019-01-28 14:00:00,45.97,45.98,45.96,45.98,17668.0,31.6175,31.6244,31.6106,31.6244,17668.0
2019-01-28 14:30:00,45.98,45.99,45.97,45.98,11945.0,31.6244,31.6312,31.6175,31.6244,11945.0
2019-01-28 15:00:00,45.98,46.01,45.98,46.0,31624.0,31.6244,31.645,31.6244,31.6381,31624.0
2019-01-28 15:30:00,46.01,46.02,45.98,46.0,46764.0,31.645,31.6519,31.6244,31.6381,46764.0
2019-01-29 09:30:00,46.05,46.05,45.93,45.94,58138.0,31.6725,31.6725,31.59,31.5968,58138.0
2019-01-29 10:00:00,45.93,45.95,45.9,45.95,17712.0,31.59,31.6037,31.5693,31.6037,17712.0
2019-01-29 10:30:00,45.96,45.96,45.89,45.9,6266.0,31.6106,31.6106,31.5625,31.5693,6266.0
2019-01-29 11:00:00,45.89,45.95,45.89,45.94,16672.0,31.5625,31.6037,31.5625,31.5968,16672.0
2019-01-29 11:30:00,45.95,45.97,45.94,45.96,13827.0,31.6037,31.6175,31.5968,31.6106,13827.0
2019-01-29 12:00:00,45.96,45.99,45.96,45.96,11592.0,31.6106,31.6312,31.6106,31.6106,11592.0
2019-01-29 12:30:00,45.97,45.98,45.96,45.98,39784.0,31.6175,31.6244,31.6106,31.6244,39784.0
2019-01-29 13:00:00,45.98,45.98,45.96,45.96,29789.0,31.6244,31.6244,31.6106,31.6106,29789.0
2019-01-29 13:30:00,45.96,45.99,45.96,45.98,29623.0,31.6106,31.6312,31.6106,31.6244,29623.0
2019-01-29 14:00:00,45.97,45.98,45.96,45.97,24472.0,31.6175,31.6244,31.6106,31.6175,24472.0
2019-01-29 14:30:00,45.97,45.97,45.94,45.94,49691.0,31.6175,31.6175,31.5968,31.5968,49691.0
2019-01-29 15:00:00,45.95,45.95,45.94,45.95,13381.0,31.6037,31.6037,31.5968,31.6037,13381.0
2019-01-29 15:30:00,45.95,45.95,45.94,45.95,49552.0,31.6037,31.6037,31.5968,31.6037,49552.0
2019-01-30 09:30:00,46.02,46.02,45.96,45.98,46299.0,31.6519,31.6519,31.6106,31.6244,46299.0
2019-01-30 10:00:00,45.99,46.01,45.98,46.0,94193.0,31.6312,31.645,31.6244,31.6381,94193.0
2019-01-30 10:30:00,46.01,46.05,46.0,46.04,927875.0,31.645,31.6725,31.6381,31.6656,927875.0
2019-01-30 11:00:00,46.04,46.06,46.03,46.04,182499.0,31.6656,31.6794,31.6587,31.6656,182499.0
2019-01-30 11:30:00,46.04,46.06,46.04,46.05,31334.0,31.6656,31.6794,31.6656,31.6725,31334.0
2019-01-30 12:00:00,46.06,46.08,46.05,46.07,15466.0,31.6794,31.6931,31.6725,31.6863,15466.0
2019-01-30 12:30:00,46.07,46.07,46.04,46.05,55669.0,31.6863,31.6863,31.6656,31.6725,55669.0
2019-01-30 13:00:00,46.05,46.05,46.03,46.04,6727.0,31.6725,31.6725,31.6587,31.6656,6727.0
2019-01-30 13:30:00,46.03,46.05,46.02,46.03,59735.0,31.6587,31.6725,31.6519,31.6587,59735.0
2019-01-30 14:00:00,46.03,46.21,46.03,46.19,33798.0,31.6587,31.7825,31.6587,31.7688,33798.0
2019-01-30 14:30:00,46.19,46.28,46.19,46.28,44215.0,31.7688,31.8307,31.7688,31.8307,44215.0
2019-01-30 15:00:00,46.27,46.28,46.2,46.21,59486.0,31.8238,31.8307,31.7757,31.7825,59486.0
2019-01-30 15:30:00,46.21,46.24,46.19,46.22,112207.0,31.7825,31.8032,31.7688,31.7894,112207.0
2019-01-31 09:30:00,46.24,46.29,46.23,46.29,42911.0,31.8032,31.8376,31.7963,31.8376,42911.0
2019-01-31 10:00:00,46.29,46.32,46.29,46.3,20998.0,31.8376,31.8582,31.8376,31.8444,20998.0
2019-01-31 10:30:00,46.31,46.33,46.28,46.29,48016.0,31.8513,31.8651,31.8307,31.8376,48016.0
2019-01-31 11:00:00,46.29,46.32,46.28,46.32,25473.0,31.8376,31.8582,31.8307,31.8582,25473.0
2019-01-31 11:30:00,46.32,46.36,46.31,46.36,19199.0,31.8582,31.8857,31.8513,31.8857,19199.0
2019-01-31 12:00:00,46.36,46.36,46.34,46.34,69665.0,31.8857,31.8857,31.872,31.872,69665.0
2019-01-31 12:30:00,46.34,46.35,46.31,46.31,50618.0,31.872,31.8788,31.8513,31.8513,50618.0
2019-01-31 13:00:00,46.32,46.32,46.3,46.3,48058.0,31.8582,31.8582,31.8444,31.8444,48058.0
2019-01-31 13:30:00,46.31,46.34,46.3,46.34,133774.0,31.8513,31.872,31.8444,31.872,133774.0
2019-01-31 14:00:00,46.34,46.34,46.3,46.31,78933.0,31.872,31.872,31.8444,31.8513,78933.0
2019-01-31 14:30:00,46.3,46.32,46.3,46.32,72851.0,31.8444,31.8582,31.8444,31.8582,72851.0
2019-01-31 15:00:00,46.32,46.32,46.3,46.32,106674.0,31.8582,31.8582,31.8444,31.8582,106674.0
2019-01-31 15:30:00,46.32,46.36,46.31,46.35,110134.0,31.8582,31.8857,31.8513,31.8788,110134.0
2019-02-01 09:30:00,46.15,46.15,46.05,46.05,63113.0,31.8883,31.8883,31.8192,31.8192,63113.0
2019-02-01 10:00:00,46.06,46.08,46.03,46.05,1109644.0,31.8261,31.8399,31.8054,31.8192,1109644.0
2019-02-01 10:30:00,46.05,46.07,46.03,46.03,36456.0,31.8192,31.833,31.8054,31.8054,36456.0
2019-02-01 11:00:00,46.03,46.05,46.01,46.05,110639.0,31.8054,31.8192,31.7916,31.8192,110639.0
2019-02-01 11:30:00,46.05,46.07,46.02,46.06,20607.0,31.8192,31.833,31.7985,31.8261,20607.0
2019-02-01 12:00:00,46.06,46.07,46.04,46.05,21544.0,31.8261,31.833,31.8123,31.8192,21544.0
2019-02-01 12:30:00,46.06,46.09,46.06,46.07,25607.0,31.8261,31.8468,31.8261,31.833,25607.0
2019-02-01 13:00:00,46.07,46.09,46.07,46.07,17305.0,31.833,31.8468,31.833,31.833,17305.0
2019-02-01 13:30:00,46.07,46.11,46.07,46.1,121233.0,31.833,31.8607,31.833,31.8538,121233.0
2019-02-01 14:00:00,46.09,46.1,46.08,46.1,30273.0,31.8468,31.8538,31.8399,31.8538,30273.0
2019-02-01 14:30:00,46.1,46.1,46.09,46.09,27187.0,31.8538,31.8538,31.8468,31.8468,27187.0
2019-02-01 15:00:00,46.09,46.1,46.07,46.09,116593.0,31.8468,31.8538,31.833,31.8468,116593.0
2019-02-01 15:30:00,46.09,46.1,46.07,46.08,91830.0,31.8468,31.8538,31.833,31.8399,91830.0
2019-02-04 09:30:00,46.09,46.1,46.06,46.07,291094.0,31.8468,31.8538,31.8261,31.833,291094.0
2019-02-04 10:00:00,46.07,46.1,46.04,46.06,95848.0,31.833,31.8538,31.8123,31.8261,95848.0
2019-02-04 10:30:00,46.07,46.07,46.06,46.07,1409.0,31.833,31.833,31.8261,31.833,1409.0
2019-02-04 11:00:00,46.07,46.1,46.07,46.09,28592.0,31.833,31.8538,31.833,31.8468,28592.0
2019-02-04 11:30:00,46.11,46.13,46.11,46.13,18140.0,31.8607,31.8745,31.8607,31.8745,18140.0
2019-02-04 12:00:00,46.12,46.13,46.11,46.11,18540.0,31.8676,31.8745,31.8607,31.8607,18540.0
2019-02-04 12:30:00,46.11,46.12,46.11,46.11,7754.0,31.8607,31.8676,31.8607,31.8607,7754.0
2019-02-04 13:00:00,46.12,46.14,46.11,46.13,20504.0,31.8676,31.8814,31.8607,31.8745,20504.0
2019-02-04 13:30:00,46.13,46.15,46.12,46.15,38677.0,31.8745,31.8883,31.8676,31.8883,38677.0
2019-02-04 14:00:00,46.15,46.16,46.14,46.16,11724.0,31.8883,31.8952,31.8814,31.8952,11724.0
2019-02-04 14:30:00,46.16,46.17,46.15,46.16,17044.0,31.8952,31.9021,31.8883,31.8952,17044.0
2019-02-04 15:00:00,46.15,46.16,46.14,46.14,15563.0,31.8883,31.8952,31.8814,31.8814,15563.0
2019-02-04 15:30:00,46.14,46.17,46.14,46.16,74333.0,31.8814,31.9021,31.8814,31.8952,74333.0
2019-02-05 09:30:00,46.16,46.24,46.16,46.24,34923.0,31.8952,31.9505,31.8952,31.9505,34923.0
2019-02-05 10:00:00,46.25,46.26,46.24,46.25,6564.0,31.9574,31.9643,31.9505,31.9574,6564.0
2019-02-05 10:30:00,46.26,46.29,46.26,46.29,5577.0,31.9643,31.985,31.9643,31.985,5577.0
2019-02-05 11:00:00,46.3,46.31,46.29,46.3,10224.0,31.9919,31.9989,31.985,31.9919,10224.0
2019-02-05 11:30:00,46.3,46.33,46.29,46.32,12014.0,31.9919,32.0127,31.985,32.0058,12014.0
2019-02-05 12:00:00,46.32,46.34,46.31,46.32,24638.0,32.0058,32.0196,31.9989,32.0058,24638.0
2019-02-05 12:30:00,46.32,46.33,46.31,46.32,13012.0,32.0058,32.0127,31.9989,32.0058,13012.0
2019-02-05 13:00:00,46.32,46.32,46.3,46.31,11642.0,32.0058,32.0058,31.9919,31.9989,11642.0
2019-02-05 13:30:00,46.32,46.33,46.31,46.32,26586.0,32.0058,32.0127,31.9989,32.0058,26586.0
2019-02-05 14:00:00,46.33,46.35,46.32,46.34,13345.0,32.0127,32.0265,32.0058,32.0196,13345.0
2019-02-05 14:30:00,46.35,46.35,46.32,46.34,40763.0,32.0265,32.0265,32.0058,32.0196,40763.0
2019-02-05 15:00:00,46.34,46.35,46.33,46.33,14724.0,32.0196,32.0265,32.0127,32.0127,14724.0
2019-02-05 15:30:00,46.34,46.35,46.33,46.33,59167.0,32.0196,32.0265,32.0127,32.0127,59167.0
2019-02-06 09:30:00,46.32,46.32,46.29,46.29,40077.0,32.0058,32.0058,31.985,31.985,40077.0
2019-02-06 10:00:00,46.28,46.29,46.26,46.28,11407.0,31.9781,31.985,31.9643,31.9781,11407.0
2019-02-06 10:30:00,46.28,46.32,46.27,46.31,25725.0,31.9781,32.0058,31.9712,31.9989,25725.0
2019-02-06 11:00:00,46.31,46.32,46.28,46.29,19467.0,31.9989,32.0058,31.9781,31.985,19467.0
2019-02-06 11:30:00,46.29,46.31,46.28,46.3,25560.0,31.985,31.9989,31.9781,31.9919,25560.0
2019-02-06 12:00:00,46.3,46.31,46.29,46.31,9164.0,31.9919,31.9989,31.985,31.9989,9164.0
2019-02-06 12:30:00,46.3,46.33,46.3,46.32,24580.0,31.9919,32.0127,31.9919,32.0058,24580.0
2019-02-06 13:00:00,46.32,46.34,46.29,46.3,98008.0,32.0058,32.0196,31.985,31.9919,98008.0
2019-02-06 13:30:00,46.29,46.3,46.28,46.29,27323.0,31.985,31.9919,31.9781,31.985,27323.0
2019-02-06 14:00:00,46.29,46.29,46.26,46.26,31191.0,31.985,31.985,31.9643,31.9643,31191.0
2019-02-06 14:30:00,46.26,46.28,46.25,46.27,45064.0,31.9643,31.9781,31.9574,31.9712,45064.0
2019-02-06 15:00:00,46.27,46.29,46.27,46.29,21081.0,31.9712,31.985,31.9712,31.985,21081.0
2019-02-06 15:30:00,46.29,46.3,46.25,46.25,48688.0,31.985,31.9919,31.9574,31.9574,48688.0
2019-02-07 09:30:00,46.19,46.19,46.12,46.13,21089.0,31.9159,31.9159,31.8676,31.8745,21089.0
2019-02-07 10:00:00,46.13,46.15,46.11,46.15,10787.0,31.8745,31.8883,31.8607,31.8883,10787.0
2019-02-07 10:30:00,46.15,46.15,46.09,46.1,11386.0,31.8883,31.8883,31.8468,31.8538,11386.0
2019-02-07 11:00:00,46.09,46.1,46.07,46.07,6879.0,31.8468,31.8538,31.833,31.833,6879.0
2019-02-07 11:30:00,46.07,46.09,46.04,46.08,15900.0,31.833,31.8468,31.8123,31.8399,15900.0
2019-02-07 12:00:00,46.08,46.1,46.06,46.09,17753.0,31.8399,31.8538,31.8261,31.8468,17753.0
2019-02-07 12:30:00,46.09,46.1,46.09,46.09,28433.0,31.8468,31.8538,31.8468,31.8468,28433.0
2019-02-07 13:00:00,46.09,46.14,46.09,46.13,16824.0,31.8468,31.8814,31.8468,31.8745,16824.0
2019-02-07 13:30:00,46.13,46.17,46.12,46.15,29828.0,31.8745,31.9021,31.8676,31.8883,29828.0
2019-02-07 14:00:00,46.15,46.16,46.11,46.14,106856.0,31.8883,31.8952,31.8607,31.8814,106856.0
2019-02-07 14:30:00,46.14,46.16,46.12,46.13,17607.0,31.8814,31.8952,31.8676,31.8745,17607.0
2019-02-07 15:00:00,46.14,46.14,46.11,46.11,13663.0,31.8814,31.8814,31.8607,31.8607,13663.0
2019-02-07 15:30:00,46.11,46.15,46.1,46.12,66065.0,31.8607,31.8883,31.8538,31.8676,66065.0
2019-02-08 09:30:00,46.11,46.13,46.09,46.09,20519.0,31.8607,31.8745,31.8468,31.8468,20519.0
2019-02-08 10:00:00,46.09,46.09,46.06,46.08,12245.0,31.8468,31.8468,31.8261,31.8399,12245.0
2019-02-08 10:30:00,46.09,46.1,46.07,46.08,9950.0,31.8468,31.8538,31.833,31.8399,9950.0
2019-02-08 11:00:00,46.08,46.08,46.05,46.07,12645.0,31.8399,31.8399,31.8192,31.833,12645.0
2019-02-08 11:30:00,46.07,46.09,46.05,46.07,30939.0,31.833,31.8468,31.8192,31.833,30939.0
2019-02-08 12:00:00,46.09,46.09,46.06,46.08,11395.0,31.8468,31.8468,31.8261,31.8399,11395.0
2019-02-08 12:30:00,46.08,46.1,46.08,46.09,7796.0,31.8399,31.8538,31.8399,31.8468,7796.0
2019-02-08 13:00:00,46.09,46.1,46.08,46.09,231698.0,31.8468,31.8538,31.8399,31.8468,231698.0
2019-02-08 13:30:00,46.1,46.1,46.07,46.08,25695.0,31.8538,31.8538,31.833,31.8399,25695.0
2019-02-08 14:00:00,46.08,46.1,46.08,46.1,20349.0,31.8399,31.8538,31.8399,31.8538,20349.0
2019-02-08 14:30:00,46.1,46.11,46.09,46.1,29510.0,31.8538,31.8607,31.8468,31.8538,29510.0
2019-02-08 15:00:00,46.09,46.1,46.08,46.09,24008.0,31.8468,31.8538,31.8399,31.8468,24008.0
2019-02-08 15:30:00,46.08,46.1,46.08,46.09,45641.0,31.8399,31.8538,31.8399,31.8468,45641.0
2019-02-11 09:30:00,46.11,46.13,46.1,46.1,25166.0,31.8607,31.8745,31.8538,31.8538,25166.0
2019-02-11 10:00:00,46.11,46.12,46.09,46.1,26586.0,31.8607,31.8676,31.8468,31.8538,26586.0
2019-02-11 10:30:00,46.1,46.11,46.09,46.11,27634.0,31.8538,31.8607,31.8468,31.8607,27634.0
2019-02-11 11:00:00,46.1,46.11,46.08,46.1,20171.0,31.8538,31.8607,31.8399,31.8538,20171.0
2019-02-11 11:30:00,46.1,46.12,46.1,46.12,11382.0,31.8538,31.8676,31.8538,31.8676,11382.0
2019-02-11 12:00:00,46.12,46.13,46.11,46.11,28106.0,31.8676,31.8745,31.8607,31.8607,28106.0
2019-02-11 12:30:00,46.11,46.12,46.11,46.11,9172.0,31.8607,31.8676,31.8607,31.8607,9172.0
2019-02-11 13:00:00,46.11,46.12,46.11,46.11,13302.0,31.8607,31.8676,31.8607,31.8607,13302.0
2019-02-11 13:30:00,46.12,46.12,46.11,46.12,52502.0,31.8676,31.8676,31.8607,31.8676,52502.0
2019-02-11 14:00:00,46.11,46.12,46.11,46.11,27905.0,31.8607,31.8676,31.8607,31.8607,27905.0
2019-02-11 14:30:00,46.11,46.12,46.11,46.11,18275.0,31.8607,31.8676,31.8607,31.8607,18275.0
2019-02-11 15:00:00,46.12,46.12,46.11,46.12,80424.0,31.8676,31.8676,31.8607,31.8676,80424.0
2019-02-11 15:30:00,46.12,46.15,46.11,46.14,33048.0,31.8676,31.8883,31.8607,31.8814,33048.0
2019-02-12 09:30:00,46.22,46.3,46.22,46.3,9272.0,31.9367,31.9919,31.9367,31.9919,9272.0
2019-02-12 10:00:00,46.3,46.32,46.29,46.31,14475.0,31.9919,32.0058,31.985,31.9989,14475.0
2019-02-12 10:30:00,46.31,46.33,46.3,46.33,12956.0,31.9989,32.0127,31.9919,32.0127,12956.0
2019-02-12 11:00:00,46.34,46.35,46.33,46.34,21788.0,32.0196,32.0265,32.0127,32.0196,21788.0
2019-02-12 11:30:00,46.33,46.34,46.33,46.34,8808.0,32.0127,32.0196,32.0127,32.0196,8808.0
2019-02-12 12:00:00,46.34,46.35,46.33,46.34,43669.0,32.0196,32.0265,32.0127,32.0196,43669.0
2019-02-12 12:30:00,46.34,46.35,46.33,46.34,11332.0,32.0196,32.0265,32.0127,32.0196,11332.0
2019-02-12 13:00:00,46.34,46.34,46.32,46.33,16904.0,32.0196,32.0196,32.0058,32.0127,16904.0
2019-02-12 13:30:00,46.33,46.35,46.33,46.34,22454.0,32.0127,32.0265,32.0127,32.0196,22454.0
2019-02-12 14:00:00,46.34,46.35,46.32,46.32,14697.0,32.0196,32.0265,32.0058,32.0058,14697.0
2019-02-12 14:30:00,46.32,46.34,46.32,46.33,20896.0,32.0058,32.0196,32.0058,32.0127,20896.0
2019-02-12 15:00:00,46.32,46.37,46.32,46.36,240633.0,32.0058,32.0403,32.0058,32.0334,240633.0
2019-02-12 15:30:00,46.36,46.39,46.34,46.37,191461.0,32.0334,32.0541,32.0196,32.0403,191461.0
2019-02-13 09:30:00,46.38,46.38,46.32,46.32,17454.0,32.0472,32.0472,32.0058,32.0058,17454.0
2019-02-13 10:00:00,46.31,46.34,46.31,46.34,16091.0,31.9989,32.0196,31.9989,32.0196,16091.0
2019-02-13 10:30:00,46.33,46.35,46.32,46.32,13046.0,32.0127,32.0265,32.0058,32.0058,13046.0
2019-02-13 11:00:00,46.32,46.33,46.28,46.29,21924.0,32.0058,32.0127,31.9781,31.985,21924.0
2019-02-13 11:30:00,46.28,46.29,46.28,46.29,12237.0,31.9781,31.985,31.9781,31.985,12237.0
2019-02-13 12:00:00,46.29,46.29,46.28,46.28,7722.0,31.985,31.985,31.9781,31.9781,7722.0
2019-02-13 12:30:00,46.29,46.29,46.28,46.28,13009.0,31.985,31.985,31.9781,31.9781,13009.0
2019-02-13 13:00:00,46.28,46.29,46.28,46.28,7213.0,31.9781,31.985,31.9781,31.9781,7213.0
2019-02-13 13:30:00,46.3,46.32,46.29,46.32,23564.0,31.9919,32.0058,31.985,32.0058,23564.0
2019-02-13 14:00:00,46.32,46.32,46.31,46.32,19640.0,32.0058,32.0058,31.9989,32.0058,19640.0
2019-02-13 14:30:00,46.32,46.33,46.31,46.32,25228.0,32.0058,32.0127,31.9989,32.0058,25228.0
2019-02-13 15:00:00,46.32,46.33,46.31,46.32,56184.0,32.0058,32.0127,31.9989,32.0058,56184.0
2019-02-13 15:30:00,46.32,46.33,46.29,46.3,29725.0,32.0058,32.0127,31.985,31.9919,29725.0
2019-02-14 09:30:00,46.26,46.26,46.2,46.21,51547.0,31.9643,31.9643,31.9228,31.9298,51547.0
2019-02-14 10:00:00,46.21,46.24,46.21,46.23,18707.0,31.9298,31.9505,31.9298,31.9436,18707.0
2019-02-14 10:30:00,46.24,46.26,46.21,46.21,77305.0,31.9505,31.9643,31.9298,31.9298,77305.0
2019-02-14 11:00:00,46.21,46.23,46.19,46.22,49380.0,31.9298,31.9436,31.9159,31.9367,49380.0
2019-02-14 11:30:00,46.23,46.25,46.22,46.25,34237.0,31.9436,31.9574,31.9367,31.9574,34237.0
2019-02-14 12:00:00,46.24,46.27,46.24,46.27,29827.0,31.9505,31.9712,31.9505,31.9712,29827.0
2019-02-14 12:30:00,46.26,46.3,46.26,46.29,20440.0,31.9643,31.9919,31.9643,31.985,20440.0
2019-02-14 13:00:00,46.29,46.29,46.26,46.27,5053.0,31.985,31.985,31.9643,31.9712,5053.0
2019-02-14 13:30:00,46.27,46.31,46.26,46.3,70533.0,31.9712,31.9989,31.9643,31.9919,70533.0
2019-02-14 14:00:00,46.29,46.3,46.28,46.29,25769.0,31.985,31.9919,31.9781,31.985,25769.0
2019-02-14 14:30:00,46.29,46.3,46.28,46.28,22776.0,31.985,31.9919,31.9781,31.9781,22776.0
2019-02-14 15:00:00,46.29,46.31,46.28,46.29,17267.0,31.985,31.9989,31.9781,31.985,17267.0
2019-02-14 15:30:00,46.28,46.31,46.28,46.28,40510.0,31.9781,31.9989,31.9781,31.9781,40510.0
2019-02-15 09:30:00,46.35,46.36,46.33,46.35,23769.0,32.0265,32.0334,32.0127,32.0265,23769.0
2019-02-15 10:00:00,46.34,46.37,46.34,46.36,12231.0,32.0196,32.0403,32.0196,32.0334,12231.0
2019-02-15 10:30:00,46.36,46.36,46.35,46.35,9701.0,32.0334,32.0334,32.0265,32.0265,9701.0
2019-02-15 11:00:00,46.35,46.36,46.33,46.36,16477.0,32.0265,32.0334,32.0127,32.0334,16477.0
2019-02-15 11:30:00,46.36,46.37,46.35,46.36,16849.0,32.0334,32.0403,32.0265,32.0334,16849.0
2019-02-15 12:00:00,46.37,46.37,46.36,46.36,9001.0,32.0403,32.0403,32.0334,32.0334,9001.0
2019-02-15 12:30:00,46.36,46.37,46.35,46.36,15774.0,32.0334,32.0403,32.0265,32.0334,15774.0
2019-02-15 13:00:00,46.36,46.36,46.34,46.35,8122.0,32.0334,32.0334,32.0196,32.0265,8122.0
2019-02-15 13:30:00,46.35,46.38,46.34,46.37,13031.0,32.0265,32.0472,32.0196,32.0403,13031.0
2019-02-15 14:00:00,46.37,46.38,46.36,46.38,19631.0,32.0403,32.0472,32.0334,32.0472,19631.0
2019-02-15 14:30:00,46.38,46.38,46.37,46.38,5840.0,32.0472,32.0472,32.0403,32.0472,5840.0
2019-02-15 15:00:00,46.37,46.38,46.36,46.37,14388.0,32.0403,32.0472,32.0334,32.0403,14388.0
2019-02-15 15:30:00,46.37,46.41,46.36,46.39,19740.0,32.0403,32.068,32.0334,32.0541,19740.0
2019-02-19 09:30:00,46.35,46.39,46.34,46.39,25558.0,32.0265,32.0541,32.0196,32.0541,25558.0
2019-02-19 10:00:00,46.38,46.4,46.38,46.39,20821.0,32.0472,32.061,32.0472,32.0541,20821.0
2019-02-19 10:30:00,46.4,46.4,46.37,46.38,23373.0,32.061,32.061,32.0403,32.0472,23373.0
2019-02-19 11:00:00,46.39,46.4,46.37,46.39,30110.0,32.0541,32.061,32.0403,32.0541,30110.0
2019-02-19 11:30:00,46.38,46.42,46.38,46.41,12440.0,32.0472,32.0749,32.0472,32.068,12440.0
2019-02-19 12:00:00,46.41,46.43,46.41,46.41,31056.0,32.068,32.0818,32.068,32.068,31056.0
2019-02-19 12:30:00,46.41,46.42,46.41,46.41,33576.0,32.068,32.0749,32.068,32.068,33576.0
2019-02-19 13:00:00,46.41,46.41,46.38,46.39,34923.0,32.068,32.068,32.0472,32.0541,34923.0
2019-02-19 13:30:00,46.39,46.41,46.39,46.41,8578.0,32.0541,32.068,32.0541,32.068,8578.0
2019-02-19 14:00:00,46.4,46.46,46.4,46.44,77876.0,32.061,32.1025,32.061,32.0887,77876.0
2019-02-19 14:30:00,46.43,46.44,46.42,46.42,16998.0,32.0818,32.0887,32.0749,32.0749,16998.0
2019-02-19 15:00:00,46.43,46.43,46.42,46.43,28051.0,32.0818,32.0818,32.0749,32.0818,28051.0
2019-02-19 15:30:00,46.43,46.43,46.38,46.39,68843.0,32.0818,32.0818,32.0472,32.0541,68843.0
2019-02-20 09:30:00,46.42,46.42,46.4,46.42,34791.0,32.0749,32.0749,32.061,32.0749,34791.0
2019-02-20 10:00:00,46.41,46.42,46.41,46.41,4889.0,32.068,32.0749,32.068,32.068,4889.0
2019-02-20 10:30:00,46.42,46.45,46.42,46.44,19959.0,32.0749,32.0956,32.0749,32.0887,19959.0
2019-02-20 11:00:00,46.45,46.45,46.44,46.45,10357.0,32.0956,32.0956,32.0887,32.0956,10357.0
2019-02-20 11:30:00,46.44,46.45,46.41,46.43,39719.0,32.0887,32.0956,32.068,32.0818,39719.0
2019-02-20 12:00:00,46.43,46.43,46.41,46.41,11189.0,32.0818,32.0818,32.068,32.068,11189.0
2019-02-20 12:30:00,46.4,46.41,46.39,46.4,8414.0,32.061,32.068,32.0541,32.061,8414.0
2019-02-20 13:00:00,46.4,46.43,46.39,46.42,17420.0,32.061,32.0818,32.0541,32.0749,17420.0
2019-02-20 13:30:00,46.42,46.44,46.42,46.44,40253.0,32.0749,32.0887,32.0749,32.0887,40253.0
2019-02-20 14:00:00,46.43,46.44,46.38,46.39,32492.0,32.0818,32.0887,32.0472,32.0541,32492.0
2019-02-20 14:30:00,46.4,46.42,46.4,46.41,8230.0,32.061,32.0749,32.061,32.068,8230.0
2019-02-20 15:00:00,46.41,46.43,46.41,46.42,10490.0,32.068,32.0818,32.068,32.0749,10490.0
2019-02-20 15:30:00,46.43,46.44,46.42,46.44,19119.0,32.0818,32.0887,32.0749,32.0887,19119.0
2019-02-21 09:30:00,46.4,46.42,46.38,46.39,17927.0,32.061,32.0749,32.0472,32.0541,17927.0
2019-02-21 10:00:00,46.39,46.41,46.38,46.39,6839.0,32.0541,32.068,32.0472,32.0541,6839.0
2019-02-21 10:30:00,46.4,46.43,46.39,46.42,6915.0,32.061,32.0818,32.0541,32.0749,6915.0
2019-02-21 11:00:00,46.43,46.44,46.41,46.43,15767.0,32.0818,32.0887,32.068,32.0818,15767.0
2019-02-21 11:30:00,46.42,46.44,46.41,46.43,6126.0,32.0749,32.0887,32.068,32.0818,6126.0
2019-02-21 12:00:00,46.44,46.44,46.41,46.43,13852.0,32.0887,32.0887,32.068,32.0818,13852.0
2019-02-21 12:30:00,46.43,46.45,46.42,46.44,23440.0,32.0818,32.0956,32.0749,32.0887,23440.0
2019-02-21 13:00:00,46.44,46.45,46.42,46.42,11903.0,32.0887,32.0956,32.0749,32.0749,11903.0
2019-02-21 13:30:00,46.43,46.43,46.42,46.42,10012.0,32.0818,32.0818,32.0749,32.0749,10012.0
2019-02-21 14:00:00,46.42,46.43,46.4,46.41,14833.0,32.0749,32.0818,32.061,32.068,14833.0
2019-02-21 14:30:00,46.42,46.43,46.4,46.41,18393.0,32.0749,32.0818,32.061,32.068,18393.0
2019-02-21 15:00:00,46.41,46.43,46.41,46.43,17318.0,32.068,32.0818,32.068,32.0818,17318.0
2019-02-21 15:30:00,46.43,46.43,46.41,46.41,25511.0,32.0818,32.0818,32.068,32.068,25511.0
2019-02-22 09:30:00,46.47,46.47,46.44,46.47,19105.0,32.1094,32.1094,32.0887,32.1094,19105.0
2019-02-22 10:00:00,46.46,46.48,46.46,46.46,15975.0,32.1025,32.1163,32.1025,32.1025,15975.0
2019-02-22 10:30:00,46.47,46.49,46.46,46.49,19995.0,32.1094,32.1232,32.1025,32.1232,19995.0
2019-02-22 11:00:00,46.49,46.52,46.48,46.51,41381.0,32.1232,32.144,32.1163,32.137,41381.0
2019-02-22 11:30:00,46.5,46.52,46.5,46.52,10486.0,32.1301,32.144,32.1301,32.144,10486.0
2019-02-22 12:00:00,46.52,46.52,46.49,46.52,23025.0,32.144,32.144,32.1232,32.144,23025.0
2019-02-22 12:30:00,46.51,46.52,46.51,46.51,15145.0,32.137,32.144,32.137,32.137,15145.0
2019-02-22 13:00:00,46.51,46.52,46.48,46.48,2454.0,32.137,32.144,32.1163,32.1163,2454.0
2019-02-22 13:30:00,46.49,46.5,46.48,46.49,11460.0,32.1232,32.1301,32.1163,32.1232,11460.0
2019-02-22 14:00:00,46.5,46.51,46.49,46.51,11260.0,32.1301,32.137,32.1232,32.137,11260.0
2019-02-22 14:30:00,46.51,46.51,46.45,46.47,44288.0,32.137,32.137,32.0956,32.1094,44288.0
2019-02-22 15:00:00,46.47,46.49,46.46,46.48,28867.0,32.1094,32.1232,32.1025,32.1163,28867.0
2019-02-22 15:30:00,46.49,46.5,46.44,46.45,44644.0,32.1232,32.1301,32.0887,32.0956,44644.0
2019-02-25 09:30:00,46.55,46.58,46.54,46.57,33521.0,32.1647,32.1854,32.1578,32.1785,33521.0
2019-02-25 10:00:00,46.57,46.59,46.56,46.56,10772.0,32.1785,32.1923,32.1716,32.1716,10772.0
2019-02-25 10:30:00,46.57,46.59,46.56,46.58,6902.0,32.1785,32.1923,32.1716,32.1854,6902.0
2019-02-25 11:00:00,46.59,46.6,46.55,46.55,45454.0,32.1923,32.1992,32.1647,32.1647,45454.0
2019-02-25 11:30:00,46.56,46.58,46.56,46.56,27327.0,32.1716,32.1854,32.1716,32.1716,27327.0
2019-02-25 12:00:00,46.56,46.57,46.55,46.56,26555.0,32.1716,32.1785,32.1647,32.1716,26555.0
2019-02-25 12:30:00,46.56,46.56,46.52,46.53,22460.0,32.1716,32.1716,32.144,32.1509,22460.0
2019-02-25 13:00:00,46.53,46.55,46.53,46.54,18270.0,32.1509,32.1647,32.1509,32.1578,18270.0
2019-02-25 13:30:00,46.55,46.55,46.53,46.54,9414.0,32.1647,32.1647,32.1509,32.1578,9414.0
2019-02-25 14:00:00,46.54,46.55,46.54,46.54,7595.0,32.1578,32.1647,32.1578,32.1578,7595.0
2019-02-25 14:30:00,46.54,46.55,46.53,46.53,25755.0,32.1578,32.1647,32.1509,32.1509,25755.0
2019-02-25 15:00:00,46.54,46.54,46.52,46.52,13125.0,32.1578,32.1578,32.144,32.144,13125.0
2019-02-25 15:30:00,46.53,46.54,46.5,46.5,78019.0,32.1509,32.1578,32.1301,32.1301,78019.0
2019-02-26 09:30:00,46.52,46.59,46.52,46.59,17817.0,32.144,32.1923,32.144,32.1923,17817.0
2019-02-26 10:00:00,46.6,46.6,46.58,46.58,5598.0,32.1992,32.1992,32.1854,32.1854,5598.0
2019-02-26 10:30:00,46.57,46.59,46.56,46.56,14303.0,32.1785,32.1923,32.1716,32.1716,14303.0
2019-02-26 11:00:00,46.57,46.61,46.57,46.61,21435.0,32.1785,32.2061,32.1785,32.2061,21435.0
2019-02-26 11:30:00,46.6,46.61,46.59,46.59,6242.0,32.1992,32.2061,32.1923,32.1923,6242.0
2019-02-26 12:00:00,46.6,46.6,46.58,46.59,9094.0,32.1992,32.1992,32.1854,32.1923,9094.0
2019-02-26 12:30:00,46.59,46.6,46.58,46.58,38690.0,32.1923,32.1992,32.1854,32.1854,38690.0
2019-02-26 13:00:00,46.58,46.6,46.58,46.59,33591.0,32.1854,32.1992,32.1854,32.1923,33591.0
2019-02-26 13:30:00,46.59,46.6,46.58,46.58,37988.0,32.1923,32.1992,32.1854,32.1854,37988.0
2019-02-26 14:00:00,46.58,46.59,46.57,46.57,31419.0,32.1854,32.1923,32.1785,32.1785,31419.0
2019-02-26 14:30:00,46.57,46.6,46.56,46.59,41571.0,32.1785,32.1992,32.1716,32.1923,41571.0
2019-02-26 15:00:00,46.59,46.6,46.57,46.59,77771.0,32.1923,32.1992,32.1785,32.1923,77771.0
2019-02-26 15:30:00,46.59,46.59,46.57,46.58,46109.0,32.1923,32.1923,32.1785,32.1854,46109.0
2019-02-27 09:30:00,46.57,46.64,46.57,46.6,25108.0,32.1785,32.2269,32.1785,32.1992,25108.0
2019-02-27 10:00:00,46.61,46.62,46.57,46.58,7151.0,32.2061,32.2131,32.1785,32.1854,7151.0
2019-02-27 10:30:00,46.59,46.61,46.58,46.61,11946.0,32.1923,32.2061,32.1854,32.2061,11946.0
2019-02-27 11:00:00,46.6,46.62,46.6,46.61,11933.0,32.1992,32.2131,32.1992,32.2061,11933.0
2019-02-27 11:30:00,46.61,46.62,46.6,46.6,70008.0,32.2061,32.2131,32.1992,32.1992,70008.0
2019-02-27 12:00:00,46.6,46.62,46.59,46.62,33401.0,32.1992,32.2131,32.1923,32.2131,33401.0
2019-02-27 12:30:00,46.61,46.62,46.6,46.61,5782.0,32.2061,32.2131,32.1992,32.2061,5782.0
2019-02-27 13:00:00,46.6,46.62,46.6,46.61,47469.0,32.1992,32.2131,32.1992,32.2061,47469.0
2019-02-27 13:30:00,46.61,46.62,46.61,46.62,18307.0,32.2061,32.2131,32.2061,32.2131,18307.0
2019-02-27 14:00:00,46.61,46.63,46.61,46.62,10588.0,32.2061,32.22,32.2061,32.2131,10588.0
2019-02-27 14:30:00,46.63,46.63,46.62,46.63,38406.0,32.22,32.22,32.2131,32.22,38406.0
2019-02-27 15:00:00,46.63,46.63,46.62,46.63,38074.0,32.22,32.22,32.2131,32.22,38074.0
2019-02-27 15:30:00,46.63,46.63,46.61,46.62,82269.0,32.22,32.22,32.2061,32.2131,82269.0
2019-02-28 09:30:00,46.62,46.63,46.59,46.59,23009.0,32.2131,32.22,32.1923,32.1923,23009.0
2019-02-28 10:00:00,46.59,46.6,46.55,46.55,53219.0,32.1923,32.1992,32.1647,32.1647,53219.0
2019-02-28 10:30:00,46.56,46.58,46.56,46.57,11914.0,32.1716,32.1854,32.1716,32.1785,11914.0
2019-02-28 11:00:00,46.57,46.6,46.56,46.59,23515.0,32.1785,32.1992,32.1716,32.1923,23515.0
2019-02-28 11:30:00,46.59,46.6,46.59,46.59,7094.0,32.1923,32.1992,32.1923,32.1923,7094.0
2019-02-28 12:00:00,46.6,46.61,46.59,46.6,8184.0,32.1992,32.2061,32.1923,32.1992,8184.0
2019-02-28 12:30:00,46.61,46.61,46.6,46.61,6472.0,32.2061,32.2061,32.1992,32.2061,6472.0
2019-02-28 13:00:00,46.6,46.62,46.58,46.58,18712.0,32.1992,32.2131,32.1854,32.1854,18712.0
2019-02-28 13:30:00,46.59,46.59,46.58,46.59,6989.0,32.1923,32.1923,32.1854,32.1923,6989.0
2019-02-28 14:00:00,46.58,46.59,46.58,46.58,4252.0,32.1854,32.1923,32.1854,32.1854,4252.0
2019-02-28 14:30:00,46.59,46.59,46.57,46.59,8742.0,32.1923,32.1923,32.1785,32.1923,8742.0
2019-02-28 15:00:00,46.59,46.59,46.58,46.59,8948.0,32.1923,32.1923,32.1854,32.1923,8948.0
2019-02-28 15:30:00,46.59,46.6,46.56,46.59,47247.0,32.1923,32.1992,32.1716,32.1923,47247.0
2019-03-01 09:30:00,46.47,46.47,46.42,46.46,43476.0,32.2487,32.2487,32.214,32.2417,43476.0
2019-03-01 10:00:00,46.46,46.46,46.4,46.41,12985.0,32.2417,32.2417,32.2001,32.207,12985.0
2019-03-01 10:30:00,46.41,46.43,46.41,46.42,35683.0,32.207,32.2209,32.207,32.214,35683.0
2019-03-01 11:00:00,46.43,46.44,46.42,46.44,10707.0,32.2209,32.2279,32.214,32.2279,10707.0
2019-03-01 11:30:00,46.44,46.45,46.43,46.44,16389.0,32.2279,32.2348,32.2209,32.2279,16389.0
2019-03-01 12:00:00,46.44,46.48,46.43,46.47,30159.0,32.2279,32.2556,32.2209,32.2487,30159.0
2019-03-01 12:30:00,46.48,46.49,46.47,46.49,13909.0,32.2556,32.2626,32.2487,32.2626,13909.0
2019-03-01 13:00:00,46.49,46.49,46.47,46.47,20894.0,32.2626,32.2626,32.2487,32.2487,20894.0
2019-03-01 13:30:00,46.47,46.48,46.47,46.47,20205.0,32.2487,32.2556,32.2487,32.2487,20205.0
2019-03-01 14:00:00,46.48,46.5,46.48,46.5,18697.0,32.2556,32.2695,32.2556,32.2695,18697.0
2019-03-01 14:30:00,46.5,46.51,46.49,46.51,10559.0,32.2695,32.2764,32.2626,32.2764,10559.0
2019-03-01 15:00:00,46.51,46.51,46.48,46.48,13143.0,32.2764,32.2764,32.2556,32.2556,13143.0
2019-03-01 15:30:00,46.49,46.5,46.48,46.49,10325.0,32.2626,32.2695,32.2556,32.2626,10325.0
2019-03-04 09:30:00,46.54,46.54,46.49,46.5,31823.0,32.2973,32.2973,32.2626,32.2695,31823.0
2019-03-04 10:00:00,46.5,46.5,46.49,46.49,7573.0,32.2695,32.2695,32.2626,32.2626,7573.0
2019-03-04 10:30:00,46.5,46.5,46.45,46.46,11626.0,32.2695,32.2695,32.2348,32.2417,11626.0
2019-03-04 11:00:00,46.46,46.47,46.42,46.43,16488.0,32.2417,32.2487,32.214,32.2209,16488.0
2019-03-04 11:30:00,46.43,46.43,46.38,46.38,22017.0,32.2209,32.2209,32.1862,32.1862,22017.0
2019-03-04 12:00:00,46.39,46.4,46.36,46.38,12271.0,32.1932,32.2001,32.1724,32.1862,12271.0
2019-03-04 12:30:00,46.38,46.4,46.38,46.39,15487.0,32.1862,32.2001,32.1862,32.1932,15487.0
2019-03-04 13:00:00,46.39,46.4,46.38,46.4,32644.0,32.1932,32.2001,32.1862,32.2001,32644.0
2019-03-04 13:30:00,46.39,46.42,46.38,46.41,172627.0,32.1932,32.214,32.1862,32.207,172627.0
2019-03-04 14:00:00,46.41,46.44,46.39,46.44,7825.0,32.207,32.2279,32.1932,32.2279,7825.0
2019-03-04 14:30:00,46.44,46.44,46.41,46.43,11505.0,32.2279,32.2279,32.207,32.2209,11505.0
2019-03-04 15:00:00,46.43,46.43,46.41,46.43,14974.0,32.2209,32.2209,32.207,32.2209,14974.0
2019-03-04 15:30:00,46.43,46.43,46.41,46.43,29929.0,32.2209,32.2209,32.207,32.2209,29929.0
2019-03-05 09:30:00,46.43,46.46,46.38,46.39,18013.0,32.2209,32.2417,32.1862,32.1932,18013.0
2019-03-05 10:00:00,46.4,46.41,46.36,46.37,430642.0,32.2001,32.207,32.1724,32.1793,430642.0
2019-03-05 10:30:00,46.37,46.38,46.37,46.38,48949.0,32.1793,32.1862,32.1793,32.1862,48949.0
2019-03-05 11:00:00,46.38,46.4,46.37,46.4,23761.0,32.1862,32.2001,32.1793,32.2001,23761.0
2019-03-05 11:30:00,46.4,46.4,46.38,46.38,40339.0,32.2001,32.2001,32.1862,32.1862,40339.0
2019-03-05 12:00:00,46.39,46.39,46.38,46.38,4992.0,32.1932,32.1932,32.1862,32.1862,4992.0
2019-03-05 12:30:00,46.39,46.39,46.38,46.39,2424.0,32.1932,32.1932,32.1862,32.1932,2424.0
2019-03-05 13:00:00,46.38,46.4,46.38,46.39,42506.0,32.1862,32.2001,32.1862,32.1932,42506.0
2019-03-05 13:30:00,46.38,46.4,46.38,46.4,19546.0,32.1862,32.2001,32.1862,32.2001,19546.0
2019-03-05 14:00:00,46.4,46.4,46.39,46.4,13442.0,32.2001,32.2001,32.1932,32.2001,13442.0
2019-03-05 14:30:00,46.4,46.42,46.39,46.42,20808.0,32.2001,32.214,32.1932,32.214,20808.0
2019-03-05 15:00:00,46.41,46.42,46.41,46.42,29548.0,32.207,32.214,32.207,32.214,29548.0
2019-03-05 15:30:00,46.41,46.42,46.4,46.41,20747.0,32.207,32.214,32.2001,32.207,20747.0
2019-03-06 09:30:00,46.39,46.43,46.31,46.32,25201.0,32.1932,32.2209,32.1377,32.1446,25201.0
2019-03-06 10:00:00,46.32,46.33,46.31,46.33,8347.0,32.1446,32.1515,32.1377,32.1515,8347.0
2019-03-06 10:30:00,46.33,46.34,46.3,46.34,10915.0,32.1515,32.1585,32.1307,32.1585,10915.0
2019-03-06 11:00:00,46.34,46.35,46.33,46.35,11476.0,32.1585,32.1654,32.1515,32.1654,11476.0
2019-03-06 11:30:00,46.34,46.35,46.32,46.33,37909.0,32.1585,32.1654,32.1446,32.1515,37909.0
2019-03-06 12:00:00,46.33,46.35,46.3,46.3,21586.0,32.1515,32.1654,32.1307,32.1307,21586.0
2019-03-06 12:30:00,46.31,46.33,46.31,46.31,8454.0,32.1377,32.1515,32.1377,32.1377,8454.0
2019-03-06 13:00:00,46.32,46.32,46.3,46.3,9779.0,32.1446,32.1446,32.1307,32.1307,9779.0
2019-03-06 13:30:00,46.3,46.31,46.3,46.3,22648.0,32.1307,32.1377,32.1307,32.1307,22648.0
2019-03-06 14:00:00,46.3,46.32,46.3,46.3,13381.0,32.1307,32.1446,32.1307,32.1307,13381.0
2019-03-06 14:30:00,46.3,46.33,46.3,46.33,44071.0,32.1307,32.1515,32.1307,32.1515,44071.0
2019-03-06 15:00:00,46.33,46.33,46.3,46.3,11461.0,32.1515,32.1515,32.1307,32.1307,11461.0
2019-03-06 15:30:00,46.31,46.33,46.3,46.31,30938.0,32.1377,32.1515,32.1307,32.1377,30938.0
2019-03-07 09:30:00,46.34,46.34,46.22,46.23,24439.0,32.1585,32.1585,32.0752,32.0821,24439.0
2019-03-07 10:00:00,46.25,46.25,46.2,46.23,520778.0,32.096,32.096,32.0613,32.0821,520778.0
2019-03-07 10:30:00,46.23,46.24,46.22,46.23,159920.0,32.0821,32.0891,32.0752,32.0821,159920.0
2019-03-07 11:00:00,46.22,46.26,46.22,46.24,122008.0,32.0752,32.103,32.0752,32.0891,122008.0
2019-03-07 11:30:00,46.24,46.26,46.23,46.25,36351.0,32.0891,32.103,32.0821,32.096,36351.0
2019-03-07 12:00:00,46.25,46.25,46.21,46.22,59980.0,32.096,32.096,32.0683,32.0752,59980.0
2019-03-07 12:30:00,46.22,46.27,46.21,46.26,82824.0,32.0752,32.1099,32.0683,32.103,82824.0
2019-03-07 13:00:00,46.26,46.27,46.24,46.25,46335.0,32.103,32.1099,32.0891,32.096,46335.0
2019-03-07 13:30:00,46.24,46.25,46.22,46.23,96089.0,32.0891,32.096,32.0752,32.0821,96089.0
2019-03-07 14:00:00,46.23,46.23,46.22,46.22,21691.0,32.0821,32.0821,32.0752,32.0752,21691.0
2019-03-07 14:30:00,46.23,46.23,46.2,46.21,51856.0,32.0821,32.0821,32.0613,32.0683,51856.0
2019-03-07 15:00:00,46.21,46.22,46.2,46.2,15485.0,32.0683,32.0752,32.0613,32.0613,15485.0
2019-03-07 15:30:00,46.2,46.26,46.2,46.26,101520.0,32.0613,32.103,32.0613,32.103,101520.0
2019-03-08 09:30:00,46.19,46.19,46.1,46.11,29026.0,32.0544,32.0544,31.9919,31.9989,29026.0
2019-03-08 10:00:00,46.11,46.11,46.06,46.08,733537.0,31.9989,31.9989,31.9642,31.978,733537.0
2019-03-08 10:30:00,46.08,46.14,46.07,46.12,101296.0,31.978,32.0197,31.9711,32.0058,101296.0
2019-03-08 11:00:00,46.12,46.12,46.09,46.12,310766.0,32.0058,32.0058,31.985,32.0058,310766.0
2019-03-08 11:30:00,46.12,46.13,46.11,46.12,70093.0,32.0058,32.0127,31.9989,32.0058,70093.0
2019-03-08 12:00:00,46.11,46.11,46.05,46.08,106832.0,31.9989,31.9989,31.9572,31.978,106832.0
2019-03-08 12:30:00,46.07,46.08,46.05,46.06,45358.0,31.9711,31.978,31.9572,31.9642,45358.0
2019-03-08 13:00:00,46.06,46.07,46.04,46.05,55034.0,31.9642,31.9711,31.9503,31.9572,55034.0
2019-03-08 13:30:00,46.05,46.07,46.05,46.07,35206.0,31.9572,31.9711,31.9572,31.9711,35206.0
2019-03-08 14:00:00,46.07,46.09,46.05,46.09,41762.0,31.9711,31.985,31.9572,31.985,41762.0
2019-03-08 14:30:00,46.08,46.11,46.08,46.11,169806.0,31.978,31.9989,31.978,31.9989,169806.0
2019-03-08 15:00:00,46.11,46.11,46.08,46.1,211683.0,31.9989,31.9989,31.978,31.9919,211683.0
2019-03-08 15:30:00,46.09,46.13,46.09,46.12,47540.0,31.985,32.0127,31.985,32.0058,47540.0
2019-03-11 09:30:00,46.17,46.2,46.16,46.2,22673.0,32.0405,32.0613,32.0336,32.0613,22673.0
2019-03-11 10:00:00,46.19,46.22,46.19,46.21,14637.0,32.0544,32.0752,32.0544,32.0683,14637.0
2019-03-11 10:30:00,46.21,46.26,46.21,46.26,88401.0,32.0683,32.103,32.0683,32.103,88401.0
2019-03-11 11:00:00,46.24,46.25,46.23,46.24,27595.0,32.0891,32.096,32.0821,32.0891,27595.0
2019-03-11 11:30:00,46.24,46.25,46.24,46.24,8942.0,32.0891,32.096,32.0891,32.0891,8942.0
2019-03-11 12:00:00,46.25,46.25,46.24,46.25,10097.0,32.096,32.096,32.0891,32.096,10097.0
2019-03-11 12:30:00,46.24,46.25,46.24,46.25,9819.0,32.0891,32.096,32.0891,32.096,9819.0
2019-03-11 13:00:00,46.25,46.27,46.24,46.26,59982.0,32.096,32.1099,32.0891,32.103,59982.0
2019-03-11 13:30:00,46.27,46.27,46.26,46.26,9956.0,32.1099,32.1099,32.103,32.103,9956.0
2019-03-11 14:00:00,46.27,46.27,46.26,46.27,11587.0,32.1099,32.1099,32.103,32.1099,11587.0
2019-03-11 14:30:00,46.27,46.28,46.26,46.27,8119.0,32.1099,32.1168,32.103,32.1099,8119.0
2019-03-11 15:00:00,46.27,46.27,46.26,46.26,30688.0,32.1099,32.1099,32.103,32.103,30688.0
2019-03-11 15:30:00,46.26,46.28,46.26,46.28,23451.0,32.103,32.1168,32.103,32.1168,23451.0
2019-03-12 09:30:00,46.29,46.29,46.24,46.27,35976.0,32.1238,32.1238,32.0891,32.1099,35976.0
2019-03-12 10:00:00,46.27,46.32,46.27,46.31,42299.0,32.1099,32.1446,32.1099,32.1377,42299.0
2019-03-12 10:30:00,46.32,46.34,46.31,46.33,63134.0,32.1446,32.1585,32.1377,32.1515,63134.0
2019-03-12 11:00:00,46.33,46.33,46.31,46.31,17747.0,32.1515,32.1515,32.1377,32.1377,17747.0
2019-03-12 11:30:00,46.31,46.33,46.31,46.33,22986.0,32.1377,32.1515,32.1377,32.1515,22986.0
2019-03-12 12:00:00,46.33,46.34,46.32,46.33,15266.0,32.1515,32.1585,32.1446,32.1515,15266.0
2019-03-12 12:30:00,46.33,46.34,46.32,46.33,11349.0,32.1515,32.1585,32.1446,32.1515,11349.0
2019-03-12 13:00:00,46.34,46.34,46.33,46.34,24824.0,32.1585,32.1585,32.1515,32.1585,24824.0
2019-03-12 13:30:00,46.34,46.35,46.33,46.34,20030.0,32.1585,32.1654,32.1515,32.1585,20030.0
2019-03-12 14:00:00,46.34,46.35,46.33,46.34,33514.0,32.1585,32.1654,32.1515,32.1585,33514.0
2019-03-12 14:30:00,46.35,46.35,46.33,46.34,18306.0,32.1654,32.1654,32.1515,32.1585,18306.0
2019-03-12 15:00:00,46.34,46.34,46.31,46.34,113431.0,32.1585,32.1585,32.1377,32.1585,113431.0
2019-03-12 15:30:00,46.33,46.35,46.32,46.35,50449.0,32.1515,32.1654,32.1446,32.1654,50449.0
2019-03-13 09:30:00,46.37,46.39,46.35,46.39,34448.0,32.1793,32.1932,32.1654,32.1932,34448.0
2019-03-13 10:00:00,46.38,46.41,46.38,46.4,11630.0,32.1862,32.207,32.1862,32.2001,11630.0
2019-03-13 10:30:00,46.41,46.41,46.4,46.41,19853.0,32.207,32.207,32.2001,32.207,19853.0
2019-03-13 11:00:00,46.41,46.43,46.41,46.43,18045.0,32.207,32.2209,32.207,32.2209,18045.0
2019-03-13 11:30:00,46.42,46.48,46.42,46.46,61821.0,32.214,32.2556,32.214,32.2417,61821.0
2019-03-13 12:00:00,46.46,46.46,46.42,46.44,24585.0,32.2417,32.2417,32.214,32.2279,24585.0
2019-03-13 12:30:00,46.44,46.44,46.43,46.43,84364.0,32.2279,32.2279,32.2209,32.2209,84364.0
2019-03-13 13:00:00,46.43,46.46,46.43,46.46,16872.0,32.2209,32.2417,32.2209,32.2417,16872.0
2019-03-13 13:30:00,46.46,46.46,46.45,46.46,39847.0,32.2417,32.2417,32.2348,32.2417,39847.0
2019-03-13 14:00:00,46.45,46.46,46.45,46.46,8205.0,32.2348,32.2417,32.2348,32.2417,8205.0
2019-03-13 14:30:00,46.45,46.46,46.44,46.45,35998.0,32.2348,32.2417,32.2279,32.2348,35998.0
2019-03-13 15:00:00,46.45,46.45,46.43,46.43,16848.0,32.2348,32.2348,32.2209,32.2209,16848.0
2019-03-13 15:30:00,46.43,46.46,46.43,46.46,76273.0,32.2209,32.2417,32.2209,32.2417,76273.0
2019-03-14 09:30:00,46.45,46.46,46.43,46.45,18292.0,32.2348,32.2417,32.2209,32.2348,18292.0
2019-03-14 10:00:00,46.45,46.45,46.43,46.45,37557.0,32.2348,32.2348,32.2209,32.2348,37557.0
2019-03-14 10:30:00,46.44,46.46,46.44,46.46,23465.0,32.2279,32.2417,32.2279,32.2417,23465.0
2019-03-14 11:00:00,46.46,46.47,46.45,46.47,16057.0,32.2417,32.2487,32.2348,32.2487,16057.0
2019-03-14 11:30:00,46.47,46.5,46.46,46.48,56111.0,32.2487,32.2695,32.2417,32.2556,56111.0
2019-03-14 12:00:00,46.48,46.5,46.48,46.48,122806.0,32.2556,32.2695,32.2556,32.2556,122806.0
2019-03-14 12:30:00,46.48,46.5,46.48,46.49,18071.0,32.2556,32.2695,32.2556,32.2626,18071.0
2019-03-14 13:00:00,46.49,46.49,46.48,46.48,33638.0,32.2626,32.2626,32.2556,32.2556,33638.0
2019-03-14 13:30:00,46.48,46.49,46.45,46.46,60731.0,32.2556,32.2626,32.2348,32.2417,60731.0
2019-03-14 14:00:00,46.45,46.48,46.45,46.48,35361.0,32.2348,32.2556,32.2348,32.2556,35361.0
2019-03-14 14:30:00,46.48,46.48,46.47,46.48,50085.0,32.2556,32.2556,32.2487,32.2556,50085.0
2019-03-14 15:00:00,46.48,46.48,46.47,46.48,19825.0,32.2556,32.2556,32.2487,32.2556,19825.0
2019-03-14 15:30:00,46.48,46.48,46.46,46.46,45924.0,32.2556,32.2556,32.2417,32.2417,45924.0
2019-03-15 09:30:00,46.5,46.5,46.47,46.49,15787.0,32.2695,32.2695,32.2487,32.2626,15787.0
2019-03-15 10:00:00,46.48,46.49,46.47,46.48,16433.0,32.2556,32.2626,32.2487,32.2556,16433.0
2019-03-15 10:30:00,46.48,46.49,46.48,46.49,15974.0,32.2556,32.2626,32.2556,32.2626,15974.0
2019-03-15 11:00:00,46.48,46.52,46.48,46.52,83819.0,32.2556,32.2834,32.2556,32.2834,83819.0
2019-03-15 11:30:00,46.52,46.53,46.5,46.52,13331.0,32.2834,32.2903,32.2695,32.2834,13331.0
2019-03-15 12:00:00,46.53,46.54,46.52,46.53,15448.0,32.2903,32.2973,32.2834,32.2903,15448.0
2019-03-15 12:30:00,46.54,46.54,46.53,46.53,23201.0,32.2973,32.2973,32.2903,32.2903,23201.0
2019-03-15 13:00:00,46.54,46.54,46.52,46.53,22656.0,32.2973,32.2973,32.2834,32.2903,22656.0
2019-03-15 13:30:00,46.52,46.53,46.52,46.53,28640.0,32.2834,32.2903,32.2834,32.2903,28640.0
2019-03-15 14:00:00,46.52,46.53,46.5,46.51,29441.0,32.2834,32.2903,32.2695,32.2764,29441.0
2019-03-15 14:30:00,46.52,46.52,46.51,46.52,16930.0,32.2834,32.2834,32.2764,32.2834,16930.0
2019-03-15 15:00:00,46.52,46.52,46.5,46.52,22098.0,32.2834,32.2834,32.2695,32.2834,22098.0
2019-03-15 15:30:00,46.52,46.52,46.47,46.48,62354.0,32.2834,32.2834,32.2487,32.2556,62354.0
2019-03-18 09:30:00,46.5,46.51,46.48,46.48,51145.0,32.2695,32.2764,32.2556,32.2556,51145.0
2019-03-18 10:00:00,46.49,46.5,46.44,46.45,40977.0,32.2626,32.2695,32.2279,32.2348,40977.0
2019-03-18 10:30:00,46.45,46.46,46.43,46.45,10583.0,32.2348,32.2417,32.2209,32.2348,10583.0
2019-03-18 11:00:00,46.45,46.46,46.42,46.43,54919.0,32.2348,32.2417,32.214,32.2209,54919.0
2019-03-18 11:30:00,46.43,46.45,46.42,46.45,4017.0,32.2209,32.2348,32.214,32.2348,4017.0
2019-03-18 12:00:00,46.45,46.46,46.44,46.46,41181.0,32.2348,32.2417,32.2279,32.2417,41181.0
2019-03-18 12:30:00,46.46,46.46,46.44,46.45,15571.0,32.2417,32.2417,32.2279,32.2348,15571.0
2019-03-18 13:00:00,46.44,46.45,46.43,46.45,15497.0,32.2279,32.2348,32.2209,32.2348,15497.0
2019-03-18 13:30:00,46.45,46.45,46.44,46.45,5615.0,32.2348,32.2348,32.2279,32.2348,5615.0
2019-03-18 14:00:00,46.44,46.45,46.42,46.44,45808.0,32.2279,32.2348,32.214,32.2279,45808.0
2019-03-18 14:30:00,46.44,46.45,46.43,46.44,29846.0,32.2279,32.2348,32.2209,32.2279,29846.0
2019-03-18 15:00:00,46.44,46.45,46.43,46.43,21196.0,32.2279,32.2348,32.2209,32.2209,21196.0
2019-03-18 15:30:00,46.44,46.46,46.43,46.45,32150.0,32.2279,32.2417,32.2209,32.2348,32150.0
2019-03-19 09:30:00,46.48,46.48,46.44,46.45,37490.0,32.2556,32.2556,32.2279,32.2348,37490.0
2019-03-19 10:00:00,46.45,46.47,46.44,46.45,13288.0,32.2348,32.2487,32.2279,32.2348,13288.0
2019-03-19 10:30:00,46.46,46.48,46.45,46.45,73550.0,32.2417,32.2556,32.2348,32.2348,73550.0
2019-03-19 11:00:00,46.46,46.5,46.45,46.5,47360.0,32.2417,32.2695,32.2348,32.2695,47360.0
2019-03-19 11:30:00,46.49,46.5,46.48,46.49,39114.0,32.2626,32.2695,32.2556,32.2626,39114.0
2019-03-19 12:00:00,46.5,46.5,46.49,46.5,13602.0,32.2695,32.2695,32.2626,32.2695,13602.0
2019-03-19 12:30:00,46.49,46.5,46.46,46.49,34570.0,32.2626,32.2695,32.2417,32.2626,34570.0
2019-03-19 13:00:00,46.5,46.5,46.48,46.49,13772.0,32.2695,32.2695,32.2556,32.2626,13772.0
2019-03-19 13:30:00,46.48,46.49,46.46,46.46,20139.0,32.2556,32.2626,32.2417,32.2417,20139.0
2019-03-19 14:00:00,46.46,46.48,46.46,46.48,30441.0,32.2417,32.2556,32.2417,32.2556,30441.0
2019-03-19 14:30:00,46.48,46.48,46.46,46.48,54574.0,32.2556,32.2556,32.2417,32.2556,54574.0
2019-03-19 15:00:00,46.48,46.48,46.45,46.46,32361.0,32.2556,32.2556,32.2348,32.2417,32361.0
2019-03-19 15:30:00,46.45,46.47,46.41,46.47,73419.0,32.2348,32.2487,32.207,32.2487,73419.0
2019-03-20 09:30:00,46.47,46.47,46.42,46.43,26864.0,32.2487,32.2487,32.214,32.2209,26864.0
2019-03-20 10:00:00,46.43,46.44,46.41,46.41,19398.0,32.2209,32.2279,32.207,32.207,19398.0
2019-03-20 10:30:00,46.42,46.43,46.41,46.43,6109.0,32.214,32.2209,32.207,32.2209,6109.0
2019-03-20 11:00:00,46.44,46.44,46.43,46.44,9698.0,32.2279,32.2279,32.2209,32.2279,9698.0
2019-03-20 11:30:00,46.43,46.44,46.41,46.41,27379.0,32.2209,32.2279,32.207,32.207,27379.0
2019-03-20 12:00:00,46.41,46.43,46.4,46.43,5149.0,32.207,32.2209,32.2001,32.2209,5149.0
2019-03-20 12:30:00,46.42,46.42,46.4,46.41,11906.0,32.214,32.214,32.2001,32.207,11906.0
2019-03-20 13:00:00,46.41,46.43,46.41,46.41,9291.0,32.207,32.2209,32.207,32.207,9291.0
2019-03-20 13:30:00,46.42,46.44,46.41,46.44,12295.0,32.214,32.2279,32.207,32.2279,12295.0
2019-03-20 14:00:00,46.44,46.6,46.44,46.59,75439.0,32.2279,32.3389,32.2279,32.332,75439.0
2019-03-20 14:30:00,46.59,46.64,46.59,46.61,64016.0,32.332,32.3667,32.332,32.3458,64016.0
2019-03-20 15:00:00,46.6,46.61,46.56,46.59,62232.0,32.3389,32.3458,32.3111,32.332,62232.0
2019-03-20 15:30:00,46.59,46.62,46.56,46.61,91366.0,32.332,32.3528,32.3111,32.3458,91366.0
2019-03-21 09:30:00,46.56,46.62,46.56,46.61,80108.0,32.3111,32.3528,32.3111,32.3458,80108.0
2019-03-21 10:00:00,46.61,46.62,46.6,46.62,16925.0,32.3458,32.3528,32.3389,32.3528,16925.0
2019-03-21 10:30:00,46.62,46.62,46.6,46.61,18393.0,32.3528,32.3528,32.3389,32.3458,18393.0
2019-03-21 11:00:00,46.61,46.63,46.59,46.61,37640.0,32.3458,32.3597,32.332,32.3458,37640.0
2019-03-21 11:30:00,46.6,46.62,46.6,46.62,19362.0,32.3389,32.3528,32.3389,32.3528,19362.0
2019-03-21 12:00:00,46.61,46.62,46.57,46.57,6780.0,32.3458,32.3528,32.3181,32.3181,6780.0
2019-03-21 12:30:00,46.57,46.59,46.57,46.59,26232.0,32.3181,32.332,32.3181,32.332,26232.0
2019-03-21 13:00:00,46.59,46.61,46.58,46.6,35112.0,32.332,32.3458,32.325,32.3389,35112.0
2019-03-21 13:30:00,46.6,46.6,46.57,46.57,7795.0,32.3389,32.3389,32.3181,32.3181,7795.0
2019-03-21 14:00:00,46.58,46.6,46.58,46.6,7385.0,32.325,32.3389,32.325,32.3389,7385.0
2019-03-21 14:30:00,46.6,46.61,46.59,46.61,43687.0,32.3389,32.3458,32.332,32.3458,43687.0
2019-03-21 15:00:00,46.61,46.61,46.58,46.59,31119.0,32.3458,32.3458,32.325,32.332,31119.0
2019-03-21 15:30:00,46.59,46.59,46.57,46.57,23440.0,32.332,32.332,32.3181,32.3181,23440.0
2019-03-22 09:30:00,46.53,46.55,46.46,46.5,36534.0,32.2903,32.3042,32.2417,32.2695,36534.0
2019-03-22 10:00:00,46.49,46.53,46.49,46.52,44847.0,32.2626,32.2903,32.2626,32.2834,44847.0
2019-03-22 10:30:00,46.51,46.52,46.48,46.49,36067.0,32.2764,32.2834,32.2556,32.2626,36067.0
2019-03-22 11:00:00,46.49,46.5,46.47,46.48,30105.0,32.2626,32.2695,32.2487,32.2556,30105.0
2019-03-22 11:30:00,46.48,46.48,46.44,46.45,19411.0,32.2556,32.2556,32.2279,32.2348,19411.0
2019-03-22 12:00:00,46.44,46.47,46.43,46.45,11451.0,32.2279,32.2487,32.2209,32.2348,11451.0
2019-03-22 12:30:00,46.46,46.47,46.44,46.47,8510.0,32.2417,32.2487,32.2279,32.2487,8510.0
2019-03-22 13:00:00,46.48,46.49,46.46,46.48,16802.0,32.2556,32.2626,32.2417,32.2556,16802.0
2019-03-22 13:30:00,46.49,46.49,46.46,46.47,11750.0,32.2626,32.2626,32.2417,32.2487,11750.0
2019-03-22 14:00:00,46.47,46.52,46.46,46.5,40390.0,32.2487,32.2834,32.2417,32.2695,40390.0
2019-03-22 14:30:00,46.5,46.52,46.49,46.51,8128.0,32.2695,32.2834,32.2626,32.2764,8128.0
2019-03-22 15:00:00,46.51,46.52,46.48,46.48,8161.0,32.2764,32.2834,32.2556,32.2556,8161.0
2019-03-22 15:30:00,46.49,46.49,46.46,46.47,39160.0,32.2626,32.2626,32.2417,32.2487,39160.0
2019-03-25 09:30:00,46.45,46.5,46.41,46.41,61415.0,32.2348,32.2695,32.207,32.207,61415.0
2019-03-25 10:00:00,46.41,46.42,46.39,46.41,10890.0,32.207,32.214,32.1932,32.207,10890.0
2019-03-25 10:30:00,46.42,46.44,46.4,46.43,29942.0,32.214,32.2279,32.2001,32.2209,29942.0
2019-03-25 11:00:00,46.43,46.47,46.42,46.46,36056.0,32.2209,32.2487,32.214,32.2417,36056.0
2019-03-25 11:30:00,46.47,46.47,46.43,46.44,34981.0,32.2487,32.2487,32.2209,32.2279,34981.0
2019-03-25 12:00:00,46.44,46.45,46.43,46.45,7373.0,32.2279,32.2348,32.2209,32.2348,7373.0
2019-03-25 12:30:00,46.45,46.45,46.43,46.45,17163.0,32.2348,32.2348,32.2209,32.2348,17163.0
2019-03-25 13:00:00,46.46,46.46,46.43,46.44,10327.0,32.2417,32.2417,32.2209,32.2279,10327.0
2019-03-25 13:30:00,46.44,46.45,46.42,46.44,16407.0,32.2279,32.2348,32.214,32.2279,16407.0
2019-03-25 14:00:00,46.43,46.44,46.42,46.43,28605.0,32.2209,32.2279,32.214,32.2209,28605.0
2019-03-25 14:30:00,46.44,46.45,46.43,46.45,21219.0,32.2279,32.2348,32.2209,32.2348,21219.0
2019-03-25 15:00:00,46.45,46.47,46.44,46.47,9945.0,32.2348,32.2487,32.2279,32.2487,9945.0
2019-03-25 15:30:00,46.47,46.49,46.45,46.47,51663.0,32.2487,32.2626,32.2348,32.2487,51663.0
2019-03-26 09:30:00,46.55,46.62,46.55,46.59,125976.0,32.3042,32.3528,32.3042,32.332,125976.0
2019-03-26 10:00:00,46.58,46.59,46.56,46.57,25041.0,32.325,32.332,32.3111,32.3181,25041.0
2019-03-26 10:30:00,46.56,46.58,46.55,46.58,38483.0,32.3111,32.325,32.3042,32.325,38483.0
2019-03-26 11:00:00,46.58,46.58,46.54,46.55,58084.0,32.325,32.325,32.2973,32.3042,58084.0
2019-03-26 11:30:00,46.54,46.56,46.53,46.53,32808.0,32.2973,32.3111,32.2903,32.2903,32808.0
2019-03-26 12:00:00,46.54,46.54,46.51,46.53,19796.0,32.2973,32.2973,32.2764,32.2903,19796.0
2019-03-26 12:30:00,46.52,46.53,46.5,46.51,12851.0,32.2834,32.2903,32.2695,32.2764,12851.0
2019-03-26 13:00:00,46.51,46.53,46.51,46.52,11881.0,32.2764,32.2903,32.2764,32.2834,11881.0
2019-03-26 13:30:00,46.52,46.54,46.5,46.5,75945.0,32.2834,32.2973,32.2695,32.2695,75945.0
2019-03-26 14:00:00,46.51,46.52,46.5,46.51,28325.0,32.2764,32.2834,32.2695,32.2764,28325.0
2019-03-26 14:30:00,46.51,46.52,46.5,46.51,28785.0,32.2764,32.2834,32.2695,32.2764,28785.0
2019-03-26 15:00:00,46.51,46.52,46.49,46.49,53621.0,32.2764,32.2834,32.2626,32.2626,53621.0
2019-03-26 15:30:00,46.49,46.55,46.48,46.55,55278.0,32.2626,32.3042,32.2556,32.3042,55278.0
2019-03-27 09:30:00,46.59,46.62,46.57,46.58,122683.0,32.332,32.3528,32.3181,32.325,122683.0
2019-03-27 10:00:00,46.58,46.61,46.58,46.61,71380.0,32.325,32.3458,32.325,32.3458,71380.0
2019-03-27 10:30:00,46.61,46.61,46.58,46.58,39674.0,32.3458,32.3458,32.325,32.325,39674.0
2019-03-27 11:00:00,46.58,46.59,46.55,46.55,15264.0,32.325,32.332,32.3042,32.3042,15264.0
2019-03-27 11:30:00,46.54,46.55,46.5,46.52,15425.0,32.2973,32.3042,32.2695,32.2834,15425.0
2019-03-27 12:00:00,46.52,46.55,46.51,46.54,11717.0,32.2834,32.3042,32.2764,32.2973,11717.0
2019-03-27 12:30:00,46.54,46.55,46.53,46.54,12260.0,32.2973,32.3042,32.2903,32.2973,12260.0
2019-03-27 13:00:00,46.54,46.57,46.53,46.55,15257.0,32.2973,32.3181,32.2903,32.3042,15257.0
2019-03-27 13:30:00,46.55,46.56,46.54,46.56,11630.0,32.3042,32.3111,32.2973,32.3111,11630.0
2019-03-27 14:00:00,46.55,46.57,46.54,46.55,12210.0,32.3042,32.3181,32.2973,32.3042,12210.0
2019-03-27 14:30:00,46.56,46.57,46.55,46.57,49807.0,32.3111,32.3181,32.3042,32.3181,49807.0
2019-03-27 15:00:00,46.57,46.57,46.55,46.57,28753.0,32.3181,32.3181,32.3042,32.3181,28753.0
2019-03-27 15:30:00,46.57,46.58,46.56,46.58,30041.0,32.3181,32.325,32.3111,32.325,30041.0
2019-03-28 09:30:00,46.6,46.6,46.57,46.59,9726.0,32.3389,32.3389,32.3181,32.332,9726.0
2019-03-28 10:00:00,46.6,46.6,46.59,46.6,6623.0,32.3389,32.3389,32.332,32.3389,6623.0
2019-03-28 10:30:00,46.59,46.62,46.59,46.62,15522.0,32.332,32.3528,32.332,32.3528,15522.0
2019-03-28 11:00:00,46.61,46.62,46.59,46.59,8199.0,32.3458,32.3528,32.332,32.332,8199.0
2019-03-28 11:30:00,46.59,46.62,46.59,46.61,11444.0,32.332,32.3528,32.332,32.3458,11444.0
2019-03-28 12:00:00,46.61,46.61,46.59,46.61,7484.0,32.3458,32.3458,32.332,32.3458,7484.0
2019-03-28 12:30:00,46.61,46.62,46.6,46.62,9871.0,32.3458,32.3528,32.3389,32.3528,9871.0
2019-03-28 13:00:00,46.61,46.62,46.59,46.6,146202.0,32.3458,32.3528,32.332,32.3389,146202.0
2019-03-28 13:30:00,46.61,46.61,46.59,46.61,13282.0,32.3458,32.3458,32.332,32.3458,13282.0
2019-03-28 14:00:00,46.6,46.61,46.59,46.61,16277.0,32.3389,32.3458,32.332,32.3458,16277.0
2019-03-28 14:30:00,46.61,46.61,46.59,46.61,22904.0,32.3458,32.3458,32.332,32.3458,22904.0
2019-03-28 15:00:00,46.6,46.62,46.6,46.61,39862.0,32.3389,32.3528,32.3389,32.3458,39862.0
2019-03-28 15:30:00,46.6,46.63,46.6,46.62,50191.0,32.3389,32.3597,32.3389,32.3528,50191.0
2019-03-29 09:30:00,46.69,46.69,46.66,46.68,18565.0,32.4014,32.4014,32.3805,32.3944,18565.0
2019-03-29 10:00:00,46.68,46.7,46.68,46.69,27810.0,32.3944,32.4083,32.3944,32.4014,27810.0
2019-03-29 10:30:00,46.69,46.7,46.68,46.69,13455.0,32.4014,32.4083,32.3944,32.4014,13455.0
2019-03-29 11:00:00,46.69,46.7,46.68,46.69,43614.0,32.4014,32.4083,32.3944,32.4014,43614.0
2019-03-29 11:30:00,46.7,46.7,46.69,46.69,10143.0,32.4083,32.4083,32.4014,32.4014,10143.0
2019-03-29 12:00:00,46.7,46.7,46.68,46.7,26083.0,32.4083,32.4083,32.3944,32.4083,26083.0
2019-03-29 12:30:00,46.7,46.7,46.68,46.69,21933.0,32.4083,32.4083,32.3944,32.4014,21933.0
2019-03-29 13:00:00,46.69,46.7,46.68,46.69,80918.0,32.4014,32.4083,32.3944,32.4014,80918.0
2019-03-29 13:30:00,46.7,46.7,46.69,46.69,21657.0,32.4083,32.4083,32.4014,32.4014,21657.0
2019-03-29 14:00:00,46.69,46.7,46.68,46.69,17563.0,32.4014,32.4083,32.3944,32.4014,17563.0
2019-03-29 14:30:00,46.69,46.72,46.67,46.72,70212.0,32.4014,32.4222,32.3875,32.4222,70212.0
2019-03-29 15:00:00,46.72,46.72,46.7,46.71,19982.0,32.4222,32.4222,32.4083,32.4152,19982.0
2019-03-29 15:30:00,46.71,46.72,46.69,46.71,72210.0,32.4152,32.4222,32.4014,32.4152,72210.0
2019-04-01 09:30:00,46.57,46.61,46.55,46.59,52376.0,32.4627,32.4906,32.4488,32.4767,52376.0
2019-04-01 10:00:00,46.6,46.61,46.58,46.58,17405.0,32.4836,32.4906,32.4697,32.4697,17405.0
2019-04-01 10:30:00,46.57,46.59,46.57,46.58,21939.0,32.4627,32.4767,32.4627,32.4697,21939.0
2019-04-01 11:00:00,46.58,46.59,46.57,46.58,14591.0,32.4697,32.4767,32.4627,32.4697,14591.0
2019-04-01 11:30:00,46.58,46.58,46.57,46.58,23294.0,32.4697,32.4697,32.4627,32.4697,23294.0
2019-04-01 12:00:00,46.57,46.58,46.52,46.56,399623.0,32.4627,32.4697,32.4279,32.4558,399623.0
2019-04-01 12:30:00,46.53,46.54,46.52,46.54,65626.0,32.4348,32.4418,32.4279,32.4418,65626.0
2019-04-01 13:00:00,46.54,46.55,46.53,46.55,73456.0,32.4418,32.4488,32.4348,32.4488,73456.0
2019-04-01 13:30:00,46.54,46.55,46.54,46.55,10245.0,32.4418,32.4488,32.4418,32.4488,10245.0
2019-04-01 14:00:00,46.55,46.55,46.53,46.54,56568.0,32.4488,32.4488,32.4348,32.4418,56568.0
2019-04-01 14:30:00,46.54,46.54,46.53,46.54,128877.0,32.4418,32.4418,32.4348,32.4418,128877.0
2019-04-01 15:00:00,46.54,46.55,46.53,46.54,161987.0,32.4418,32.4488,32.4348,32.4418,161987.0
2019-04-01 15:30:00,46.54,46.54,46.5,46.51,138457.0,32.4418,32.4418,32.4139,32.4209,138457.0
2019-04-02 09:30:00,46.52,46.53,46.48,46.48,11146.0,32.4279,32.4348,32.4,32.4,11146.0
2019-04-02 10:00:00,46.48,46.49,46.48,46.49,7569.0,32.4,32.407,32.4,32.407,7569.0
2019-04-02 10:30:00,46.49,46.5,46.48,46.48,22450.0,32.407,32.4139,32.4,32.4,22450.0
2019-04-02 11:00:00,46.48,46.49,46.46,46.47,37034.0,32.4,32.407,32.3861,32.393,37034.0
2019-04-02 11:30:00,46.48,46.49,46.47,46.49,125672.0,32.4,32.407,32.393,32.407,125672.0
2019-04-02 12:00:00,46.5,46.5,46.49,46.49,21394.0,32.4139,32.4139,32.407,32.407,21394.0
2019-04-02 12:30:00,46.5,46.5,46.49,46.5,34937.0,32.4139,32.4139,32.407,32.4139,34937.0
2019-04-02 13:00:00,46.49,46.51,46.49,46.51,10232.0,32.407,32.4209,32.407,32.4209,10232.0
2019-04-02 13:30:00,46.5,46.52,46.5,46.51,30668.0,32.4139,32.4279,32.4139,32.4209,30668.0
2019-04-02 14:00:00,46.51,46.51,46.5,46.5,18603.0,32.4209,32.4209,32.4139,32.4139,18603.0
2019-04-02 14:30:00,46.5,46.51,46.5,46.51,12919.0,32.4139,32.4209,32.4139,32.4209,12919.0
2019-04-02 15:00:00,46.5,46.52,46.5,46.51,53604.0,32.4139,32.4279,32.4139,32.4209,53604.0
2019-04-02 15:30:00,46.52,46.54,46.51,46.53,51020.0,32.4279,32.4418,32.4209,32.4348,51020.0
2019-04-03 09:30:00,46.58,46.58,46.54,46.55,38872.0,32.4697,32.4697,32.4418,32.4488,38872.0
2019-04-03 10:00:00,46.54,46.55,46.53,46.55,37192.0,32.4418,32.4488,32.4348,32.4488,37192.0
2019-04-03 10:30:00,46.54,46.56,46.53,46.55,33466.0,32.4418,32.4558,32.4348,32.4488,33466.0
2019-04-03 11:00:00,46.55,46.57,46.55,46.56,25826.0,32.4488,32.4627,32.4488,32.4558,25826.0
2019-04-03 11:30:00,46.56,46.57,46.55,46.57,42594.0,32.4558,32.4627,32.4488,32.4627,42594.0
2019-04-03 12:00:00,46.57,46.57,46.55,46.55,36347.0,32.4627,32.4627,32.4488,32.4488,36347.0
2019-04-03 12:30:00,46.55,46.56,46.53,46.54,25147.0,32.4488,32.4558,32.4348,32.4418,25147.0
2019-04-03 13:00:00,46.54,46.54,46.53,46.54,36290.0,32.4418,32.4418,32.4348,32.4418,36290.0
2019-04-03 13:30:00,46.54,46.54,46.5,46.51,737736.0,32.4418,32.4418,32.4139,32.4209,737736.0
2019-04-03 14:00:00,46.51,46.53,46.5,46.52,83972.0,32.4209,32.4348,32.4139,32.4279,83972.0
2019-04-03 14:30:00,46.51,46.53,46.5,46.5,46663.0,32.4209,32.4348,32.4139,32.4139,46663.0
2019-04-03 15:00:00,46.5,46.51,46.46,46.48,523054.0,32.4139,32.4209,32.3861,32.4,523054.0
2019-04-03 15:30:00,46.48,46.5,46.48,46.49,122774.0,32.4,32.4139,32.4,32.407,122774.0
2019-04-04 09:30:00,46.5,46.51,46.49,46.51,20691.0,32.4139,32.4209,32.407,32.4209,20691.0
2019-04-04 10:00:00,46.51,46.51,46.49,46.49,13297.0,32.4209,32.4209,32.407,32.407,13297.0
2019-04-04 10:30:00,46.49,46.5,46.48,46.49,124806.0,32.407,32.4139,32.4,32.407,124806.0
2019-04-04 11:00:00,46.5,46.51,46.49,46.51,139838.0,32.4139,32.4209,32.407,32.4209,139838.0
2019-04-04 11:30:00,46.51,46.53,46.5,46.52,39314.0,32.4209,32.4348,32.4139,32.4279,39314.0
2019-04-04 12:00:00,46.51,46.52,46.49,46.5,55352.0,32.4209,32.4279,32.407,32.4139,55352.0
2019-04-04 12:30:00,46.5,46.51,46.49,46.51,145375.0,32.4139,32.4209,32.407,32.4209,145375.0
2019-04-04 13:00:00,46.52,46.52,46.5,46.51,36757.0,32.4279,32.4279,32.4139,32.4209,36757.0
2019-04-04 13:30:00,46.51,46.51,46.49,46.5,70363.0,32.4209,32.4209,32.407,32.4139,70363.0
2019-04-04 14:00:00,46.5,46.51,46.5,46.51,11418.0,32.4139,32.4209,32.4139,32.4209,11418.0
2019-04-04 14:30:00,46.51,46.52,46.49,46.52,89527.0,32.4209,32.4279,32.407,32.4279,89527.0
2019-04-04 15:00:00,46.52,46.52,46.49,46.51,42861.0,32.4279,32.4279,32.407,32.4209,42861.0
2019-04-04 15:30:00,46.51,46.55,46.5,46.53,117725.0,32.4209,32.4488,32.4139,32.4348,117725.0
2019-04-05 09:30:00,46.59,46.59,46.57,46.58,24329.0,32.4767,32.4767,32.4627,32.4697,24329.0
2019-04-05 10:00:00,46.59,46.61,46.58,46.6,8626.0,32.4767,32.4906,32.4697,32.4836,8626.0
2019-04-05 10:30:00,46.6,46.63,46.6,46.63,675915.0,32.4836,32.5046,32.4836,32.5046,675915.0
2019-04-05 11:00:00,46.62,46.63,46.61,46.63,34137.0,32.4976,32.5046,32.4906,32.5046,34137.0
2019-04-05 11:30:00,46.62,46.63,46.6,46.6,39103.0,32.4976,32.5046,32.4836,32.4836,39103.0
2019-04-05 12:00:00,46.61,46.61,46.6,46.61,7263.0,32.4906,32.4906,32.4836,32.4906,7263.0
2019-04-05 12:30:00,46.6,46.61,46.6,46.6,42864.0,32.4836,32.4906,32.4836,32.4836,42864.0
2019-04-05 13:00:00,46.61,46.61,46.59,46.6,28739.0,32.4906,32.4906,32.4767,32.4836,28739.0
2019-04-05 13:30:00,46.59,46.6,46.59,46.6,433460.0,32.4767,32.4836,32.4767,32.4836,433460.0
2019-04-05 14:00:00,46.6,46.61,46.59,46.61,102986.0,32.4836,32.4906,32.4767,32.4906,102986.0
2019-04-05 14:30:00,46.61,46.61,46.6,46.61,75958.0,32.4906,32.4906,32.4836,32.4906,75958.0
2019-04-05 15:00:00,46.61,46.62,46.6,46.62,78555.0,32.4906,32.4976,32.4836,32.4976,78555.0
2019-04-05 15:30:00,46.62,46.64,46.61,46.63,235546.0,32.4976,32.5115,32.4906,32.5046,235546.0
2019-04-08 09:30:00,46.6,46.6,46.56,46.57,39921.0,32.4836,32.4836,32.4558,32.4627,39921.0
2019-04-08 10:00:00,46.57,46.58,46.56,46.57,12082.0,32.4627,32.4697,32.4558,32.4627,12082.0
2019-04-08 10:30:00,46.57,46.58,46.56,46.57,10938.0,32.4627,32.4697,32.4558,32.4627,10938.0
2019-04-08 11:00:00,46.57,46.57,46.56,46.56,6924.0,32.4627,32.4627,32.4558,32.4558,6924.0
2019-04-08 11:30:00,46.57,46.58,46.55,46.55,24081.0,32.4627,32.4697,32.4488,32.4488,24081.0
2019-04-08 12:00:00,46.56,46.58,46.55,46.57,96940.0,32.4558,32.4697,32.4488,32.4627,96940.0
2019-04-08 12:30:00,46.57,46.57,46.56,46.57,27377.0,32.4627,32.4627,32.4558,32.4627,27377.0
2019-04-08 13:00:00,46.57,46.59,46.56,46.58,28157.0,32.4627,32.4767,32.4558,32.4697,28157.0
2019-04-08 13:30:00,46.58,46.59,46.58,46.58,21998.0,32.4697,32.4767,32.4697,32.4697,21998.0
2019-04-08 14:00:00,46.59,46.6,46.58,46.59,23381.0,32.4767,32.4836,32.4697,32.4767,23381.0
2019-04-08 14:30:00,46.6,46.6,46.58,46.59,7548.0,32.4836,32.4836,32.4697,32.4767,7548.0
2019-04-08 15:00:00,46.58,46.59,46.57,46.58,18712.0,32.4697,32.4767,32.4627,32.4697,18712.0
2019-04-08 15:30:00,46.58,46.58,46.57,46.58,46085.0,32.4697,32.4697,32.4627,32.4697,46085.0
2019-04-09 09:30:00,46.58,46.58,46.54,46.55,34446.0,32.4697,32.4697,32.4418,32.4488,34446.0
2019-04-09 10:00:00,46.55,46.58,46.54,46.58,27990.0,32.4488,32.4697,32.4418,32.4697,27990.0
2019-04-09 10:30:00,46.58,46.58,46.56,46.58,11872.0,32.4697,32.4697,32.4558,32.4697,11872.0
2019-04-09 11:00:00,46.58,46.59,46.58,46.59,18393.0,32.4697,32.4767,32.4697,32.4767,18393.0
2019-04-09 11:30:00,46.58,46.59,46.58,46.59,23169.0,32.4697,32.4767,32.4697,32.4767,23169.0
2019-04-09 12:00:00,46.58,46.6,46.58,46.59,25080.0,32.4697,32.4836,32.4697,32.4767,25080.0
2019-04-09 12:30:00,46.6,46.6,46.59,46.59,23137.0,32.4836,32.4836,32.4767,32.4767,23137.0
2019-04-09 13:00:00,46.6,46.6,46.58,46.59,17775.0,32.4836,32.4836,32.4697,32.4767,17775.0
2019-04-09 13:30:00,46.59,46.59,46.58,46.59,5920.0,32.4767,32.4767,32.4697,32.4767,5920.0
2019-04-09 14:00:00,46.59,46.59,46.57,46.59,25623.0,32.4767,32.4767,32.4627,32.4767,25623.0
2019-04-09 14:30:00,46.58,46.6,46.58,46.58,28960.0,32.4697,32.4836,32.4697,32.4697,28960.0
2019-04-09 15:00:00,46.59,46.6,46.58,46.59,13334.0,32.4767,32.4836,32.4697,32.4767,13334.0
2019-04-09 15:30:00,46.59,46.59,46.57,46.58,56206.0,32.4767,32.4767,32.4627,32.4697,56206.0
2019-04-10 09:30:00,46.61,46.65,46.61,46.63,22857.0,32.4906,32.5185,32.4906,32.5046,22857.0
2019-04-10 10:00:00,46.63,46.64,46.61,46.62,28764.0,32.5046,32.5115,32.4906,32.4976,28764.0
2019-04-10 10:30:00,46.61,46.64,46.61,46.64,10495.0,32.4906,32.5115,32.4906,32.5115,10495.0
2019-04-10 11:00:00,46.64,46.65,46.63,46.64,20145.0,32.5115,32.5185,32.5046,32.5115,20145.0
2019-04-10 11:30:00,46.65,46.66,46.64,46.65,9618.0,32.5185,32.5255,32.5115,32.5185,9618.0
2019-04-10 12:00:00,46.66,46.66,46.65,46.66,59561.0,32.5255,32.5255,32.5185,32.5255,59561.0
2019-04-10 12:30:00,46.66,46.66,46.65,46.65,8022.0,32.5255,32.5255,32.5185,32.5185,8022.0
2019-04-10 13:00:00,46.65,46.67,46.65,46.66,27428.0,32.5185,32.5324,32.5185,32.5255,27428.0
2019-04-10 13:30:00,46.66,46.67,46.66,46.66,8638.0,32.5255,32.5324,32.5255,32.5255,8638.0
2019-04-10 14:00:00,46.66,46.67,46.65,46.66,25654.0,32.5255,32.5324,32.5185,32.5255,25654.0
2019-04-10 14:30:00,46.66,46.66,46.65,46.66,15463.0,32.5255,32.5255,32.5185,32.5255,15463.0
2019-04-10 15:00:00,46.66,46.69,46.65,46.69,43630.0,32.5255,32.5464,32.5185,32.5464,43630.0
2019-04-10 15:30:00,46.68,46.69,46.67,46.67,50945.0,32.5394,32.5464,32.5324,32.5324,50945.0
2019-04-11 09:30:00,46.7,46.72,46.69,46.72,34024.0,32.5534,32.5673,32.5464,32.5673,34024.0
2019-04-11 10:00:00,46.72,46.73,46.71,46.73,27744.0,32.5673,32.5743,32.5603,32.5743,27744.0
2019-04-11 10:30:00,46.73,46.74,46.72,46.73,10828.0,32.5743,32.5812,32.5673,32.5743,10828.0
2019-04-11 11:00:00,46.73,46.74,46.72,46.73,11061.0,32.5743,32.5812,32.5673,32.5743,11061.0
2019-04-11 11:30:00,46.73,46.73,46.7,46.72,10465.0,32.5743,32.5743,32.5534,32.5673,10465.0
2019-04-11 12:00:00,46.72,46.74,46.72,46.73,36345.0,32.5673,32.5812,32.5673,32.5743,36345.0
2019-04-11 12:30:00,46.73,46.74,46.72,46.73,35011.0,32.5743,32.5812,32.5673,32.5743,35011.0
2019-04-11 13:00:00,46.73,46.74,46.73,46.74,14160.0,32.5743,32.5812,32.5743,32.5812,14160.0
2019-04-11 13:30:00,46.73,46.74,46.73,46.73,12739.0,32.5743,32.5812,32.5743,32.5743,12739.0
2019-04-11 14:00:00,46.74,46.75,46.73,46.73,15392.0,32.5812,32.5882,32.5743,32.5743,15392.0
2019-04-11 14:30:00,46.74,46.74,46.73,46.74,19035.0,32.5812,32.5812,32.5743,32.5812,19035.0
2019-04-11 15:00:00,46.74,46.74,46.73,46.73,20484.0,32.5812,32.5812,32.5743,32.5743,20484.0
2019-04-11 15:30:00,46.74,46.77,46.74,46.77,32016.0,32.5812,32.6021,32.5812,32.6021,32016.0
2019-04-12 09:30:00,46.79,46.82,46.77,46.8,36409.0,32.6161,32.637,32.6021,32.6231,36409.0
2019-04-12 10:00:00,46.81,46.82,46.79,46.8,34158.0,32.63,32.637,32.6161,32.6231,34158.0
2019-04-12 10:30:00,46.81,46.82,46.77,46.79,102084.0,32.63,32.637,32.6021,32.6161,102084.0
2019-04-12 11:00:00,46.78,46.79,46.77,46.78,33965.0,32.6091,32.6161,32.6021,32.6091,33965.0
2019-04-12 11:30:00,46.78,46.78,46.75,46.77,36387.0,32.6091,32.6091,32.5882,32.6021,36387.0
2019-04-12 12:00:00,46.76,46.81,46.75,46.8,265958.0,32.5952,32.63,32.5882,32.6231,265958.0
2019-04-12 12:30:00,46.81,46.83,46.78,46.83,229135.0,32.63,32.644,32.6091,32.644,229135.0
2019-04-12 13:00:00,46.83,46.84,46.82,46.84,187414.0,32.644,32.6509,32.637,32.6509,187414.0
2019-04-12 13:30:00,46.83,46.84,46.83,46.83,17454.0,32.644,32.6509,32.644,32.644,17454.0
2019-04-12 14:00:00,46.83,46.84,46.83,46.83,16207.0,32.644,32.6509,32.644,32.644,16207.0
2019-04-12 14:30:00,46.84,46.86,46.82,46.84,254438.0,32.6509,32.6649,32.637,32.6509,254438.0
2019-04-12 15:00:00,46.84,46.85,46.83,46.83,122303.0,32.6509,32.6579,32.644,32.644,122303.0
2019-04-12 15:30:00,46.82,46.83,46.8,46.82,125157.0,32.637,32.644,32.6231,32.637,125157.0
2019-04-15 09:30:00,46.82,46.87,46.82,46.84,307528.0,32.637,32.6719,32.637,32.6509,307528.0
2019-04-15 10:00:00,46.84,46.88,46.83,46.86,319345.0,32.6509,32.6788,32.644,32.6649,319345.0
2019-04-15 10:30:00,46.86,46.86,46.84,46.84,28359.0,32.6649,32.6649,32.6509,32.6509,28359.0
2019-04-15 11:00:00,46.85,46.85,46.83,46.84,55464.0,32.6579,32.6579,32.644,32.6509,55464.0
2019-04-15 11:30:00,46.84,46.84,46.82,46.83,31630.0,32.6509,32.6509,32.637,32.644,31630.0
2019-04-15 12:00:00,46.83,46.84,46.82,46.82,30455.0,32.644,32.6509,32.637,32.637,30455.0
2019-04-15 12:30:00,46.81,46.84,46.81,46.83,75116.0,32.63,32.6509,32.63,32.644,75116.0
2019-04-15 13:00:00,46.83,46.83,46.81,46.82,8008.0,32.644,32.644,32.63,32.637,8008.0
2019-04-15 13:30:00,46.82,46.84,46.81,46.83,43619.0,32.637,32.6509,32.63,32.644,43619.0
2019-04-15 14:00:00,46.83,46.84,46.82,46.82,8550.0,32.644,32.6509,32.637,32.637,8550.0
2019-04-15 14:30:00,46.82,46.84,46.82,46.83,44965.0,32.637,32.6509,32.637,32.644,44965.0
2019-04-15 15:00:00,46.83,46.84,46.83,46.84,28920.0,32.644,32.6509,32.644,32.6509,28920.0
2019-04-15 15:30:00,46.84,46.84,46.82,46.83,39730.0,32.6509,32.6509,32.637,32.644,39730.0
2019-04-16 09:30:00,46.83,46.85,46.82,46.83,36180.0,32.644,32.6579,32.637,32.644,36180.0
2019-04-16 10:00:00,46.82,46.83,46.81,46.81,20530.0,32.637,32.644,32.63,32.63,20530.0
2019-04-16 10:30:00,46.81,46.82,46.81,46.81,17412.0,32.63,32.637,32.63,32.63,17412.0
2019-04-16 11:00:00,46.82,46.82,46.8,46.81,19803.0,32.637,32.637,32.6231,32.63,19803.0
2019-04-16 11:30:00,46.81,46.82,46.8,46.82,58043.0,32.63,32.637,32.6231,32.637,58043.0
2019-04-16 12:00:00,46.82,46.82,46.8,46.8,18931.0,32.637,32.637,32.6231,32.6231,18931.0
2019-04-16 12:30:00,46.81,46.82,46.8,46.82,16849.0,32.63,32.637,32.6231,32.637,16849.0
2019-04-16 13:00:00,46.81,46.82,46.81,46.81,35165.0,32.63,32.637,32.63,32.63,35165.0
2019-04-16 13:30:00,46.81,46.82,46.81,46.81,36137.0,32.63,32.637,32.63,32.63,36137.0
2019-04-16 14:00:00,46.81,46.82,46.8,46.81,49563.0,32.63,32.637,32.6231,32.63,49563.0
2019-04-16 14:30:00,46.81,46.82,46.81,46.82,56888.0,32.63,32.637,32.63,32.637,56888.0
2019-04-16 15:00:00,46.82,46.82,46.81,46.82,38054.0,32.637,32.637,32.63,32.637,38054.0
2019-04-16 15:30:00,46.81,46.82,46.78,46.82,182985.0,32.63,32.637,32.6091,32.637,182985.0
2019-04-17 09:30:00,46.83,46.84,46.78,46.78,20813.0,32.644,32.6509,32.6091,32.6091,20813.0
2019-04-17 10:00:00,46.79,46.79,46.76,46.79,13241.0,32.6161,32.6161,32.5952,32.6161,13241.0
2019-04-17 10:30:00,46.78,46.79,46.77,46.78,13370.0,32.6091,32.6161,32.6021,32.6091,13370.0
2019-04-17 11:00:00,46.77,46.78,46.77,46.77,7939.0,32.6021,32.6091,32.6021,32.6021,7939.0
2019-04-17 11:30:00,46.77,46.79,46.76,46.78,9933.0,32.6021,32.6161,32.5952,32.6091,9933.0
2019-04-17 12:00:00,46.77,46.78,46.77,46.77,11312.0,32.6021,32.6091,32.6021,32.6021,11312.0
2019-04-17 12:30:00,46.77,46.78,46.77,46.77,19509.0,32.6021,32.6091,32.6021,32.6021,19509.0
2019-04-17 13:00:00,46.77,46.78,46.77,46.77,32130.0,32.6021,32.6091,32.6021,32.6021,32130.0
2019-04-17 13:30:00,46.78,46.78,46.77,46.78,81158.0,32.6091,32.6091,32.6021,32.6091,81158.0
2019-04-17 14:00:00,46.77,46.78,46.76,46.77,18836.0,32.6021,32.6091,32.5952,32.6021,18836.0
2019-04-17 14:30:00,46.76,46.77,46.75,46.77,68760.0,32.5952,32.6021,32.5882,32.6021,68760.0
2019-04-17 15:00:00,46.77,46.77,46.76,46.76,21963.0,32.6021,32.6021,32.5952,32.5952,21963.0
2019-04-17 15:30:00,46.77,46.77,46.71,46.73,175651.0,32.6021,32.6021,32.5603,32.5743,175651.0
2019-04-18 09:30:00,46.78,46.78,46.71,46.71,27512.0,32.6091,32.6091,32.5603,32.5603,27512.0
2019-04-18 10:00:00,46.72,46.72,46.67,46.68,28898.0,32.5673,32.5673,32.5324,32.5394,28898.0
2019-04-18 10:30:00,46.68,46.7,46.67,46.7,45391.0,32.5394,32.5534,32.5324,32.5534,45391.0
2019-04-18 11:00:00,46.7,46.7,46.68,46.69,8501.0,32.5534,32.5534,32.5394,32.5464,8501.0
2019-04-18 11:30:00,46.69,46.71,46.68,46.71,13510.0,32.5464,32.5603,32.5394,32.5603,13510.0
2019-04-18 12:00:00,46.71,46.72,46.7,46.71,8096.0,32.5603,32.5673,32.5534,32.5603,8096.0
2019-04-18 12:30:00,46.72,46.74,46.71,46.73,112133.0,32.5673,32.5812,32.5603,32.5743,112133.0
2019-04-18 13:00:00,46.73,46.73,46.72,46.73,14826.0,32.5743,32.5743,32.5673,32.5743,14826.0
2019-04-18 13:30:00,46.73,46.73,46.72,46.73,15928.0,32.5743,32.5743,32.5673,32.5743,15928.0
2019-04-18 14:00:00,46.73,46.73,46.72,46.73,14013.0,32.5743,32.5743,32.5673,32.5743,14013.0
2019-04-18 14:30:00,46.72,46.74,46.72,46.74,9254.0,32.5673,32.5812,32.5673,32.5812,9254.0
2019-04-18 15:00:00,46.74,46.74,46.73,46.73,12059.0,32.5812,32.5812,32.5743,32.5743,12059.0
2019-04-18 15:30:00,46.73,46.74,46.72,46.73,27759.0,32.5743,32.5812,32.5673,32.5743,27759.0
2019-04-22 09:30:00,46.73,46.73,46.71,46.72,24381.0,32.5743,32.5743,32.5603,32.5673,24381.0
2019-04-22 10:00:00,46.72,46.72,46.71,46.71,7120.0,32.5673,32.5673,32.5603,32.5603,7120.0
2019-04-22 10:30:00,46.72,46.72,46.71,46.72,11654.0,32.5673,32.5673,32.5603,32.5673,11654.0
2019-04-22 11:00:00,46.71,46.72,46.71,46.71,33659.0,32.5603,32.5673,32.5603,32.5603,33659.0
2019-04-22 11:30:00,46.72,46.72,46.71,46.72,11462.0,32.5673,32.5673,32.5603,32.5673,11462.0
2019-04-22 12:00:00,46.72,46.72,46.71,46.72,6024.0,32.5673,32.5673,32.5603,32.5673,6024.0
2019-04-22 12:30:00,46.72,46.72,46.71,46.71,16921.0,32.5673,32.5673,32.5603,32.5603,16921.0
2019-04-22 13:00:00,46.71,46.72,46.71,46.71,5981.0,32.5603,32.5673,32.5603,32.5603,5981.0
2019-04-22 13:30:00,46.72,46.72,46.71,46.72,21979.0,32.5673,32.5673,32.5603,32.5673,21979.0
2019-04-22 14:00:00,46.72,46.72,46.7,46.71,42203.0,32.5673,32.5673,32.5534,32.5603,42203.0
2019-04-22 14:30:00,46.71,46.71,46.7,46.71,20979.0,32.5603,32.5603,32.5534,32.5603,20979.0
2019-04-22 15:00:00,46.71,46.71,46.7,46.71,20513.0,32.5603,32.5603,32.5534,32.5603,20513.0
2019-04-22 15:30:00,46.71,46.71,46.7,46.71,25642.0,32.5603,32.5603,32.5534,32.5603,25642.0
2019-04-23 09:30:00,46.76,46.76,46.72,46.75,36673.0,32.5952,32.5952,32.5673,32.5882,36673.0
2019-04-23 10:00:00,46.74,46.76,46.74,46.75,23825.0,32.5812,32.5952,32.5812,32.5882,23825.0
2019-04-23 10:30:00,46.74,46.76,46.73,46.75,33448.0,32.5812,32.5952,32.5743,32.5882,33448.0
2019-04-23 11:00:00,46.75,46.78,46.74,46.77,39557.0,32.5882,32.6091,32.5812,32.6021,39557.0
2019-04-23 11:30:00,46.78,46.79,46.76,46.77,36326.0,32.6091,32.6161,32.5952,32.6021,36326.0
2019-04-23 12:00:00,46.76,46.8,46.76,46.79,35460.0,32.5952,32.6231,32.5952,32.6161,35460.0
2019-04-23 12:30:00,46.79,46.79,46.77,46.78,13094.0,32.6161,32.6161,32.6021,32.6091,13094.0
2019-04-23 13:00:00,46.78,46.79,46.77,46.78,15199.0,32.6091,32.6161,32.6021,32.6091,15199.0
2019-04-23 13:30:00,46.78,46.78,46.77,46.78,13724.0,32.6091,32.6091,32.6021,32.6091,13724.0
2019-04-23 14:00:00,46.78,46.78,46.77,46.78,14815.0,32.6091,32.6091,32.6021,32.6091,14815.0
2019-04-23 14:30:00,46.78,46.79,46.77,46.78,14082.0,32.6091,32.6161,32.6021,32.6091,14082.0
2019-04-23 15:00:00,46.78,46.79,46.77,46.78,36912.0,32.6091,32.6161,32.6021,32.6091,36912.0
2019-04-23 15:30:00,46.79,46.81,46.77,46.78,63097.0,32.6161,32.63,32.6021,32.6091,63097.0
2019-04-24 09:30:00,46.82,46.82,46.76,46.77,30014.0,32.637,32.637,32.5952,32.6021,30014.0
2019-04-24 10:00:00,46.77,46.79,46.76,46.78,15828.0,32.6021,32.6161,32.5952,32.6091,15828.0
2019-04-24 10:30:00,46.79,46.79,46.78,46.78,4553.0,32.6161,32.6161,32.6091,32.6091,4553.0
2019-04-24 11:00:00,46.78,46.8,46.78,46.78,9840.0,32.6091,32.6231,32.6091,32.6091,9840.0
2019-04-24 11:30:00,46.78,46.79,46.77,46.78,12153.0,32.6091,32.6161,32.6021,32.6091,12153.0
2019-04-24 12:00:00,46.78,46.8,46.77,46.79,18070.0,32.6091,32.6231,32.6021,32.6161,18070.0
2019-04-24 12:30:00,46.79,46.79,46.78,46.78,15286.0,32.6161,32.6161,32.6091,32.6091,15286.0
2019-04-24 13:00:00,46.77,46.78,46.76,46.76,12940.0,32.6021,32.6091,32.5952,32.5952,12940.0
2019-04-24 13:30:00,46.77,46.77,46.76,46.77,12808.0,32.6021,32.6021,32.5952,32.6021,12808.0
2019-04-24 14:00:00,46.76,46.77,46.76,46.77,7734.0,32.5952,32.6021,32.5952,32.6021,7734.0
2019-04-24 14:30:00,46.76,46.77,46.76,46.76,36729.0,32.5952,32.6021,32.5952,32.5952,36729.0
2019-04-24 15:00:00,46.77,46.77,46.76,46.77,14038.0,32.6021,32.6021,32.5952,32.6021,14038.0
2019-04-24 15:30:00,46.77,46.78,46.74,46.76,94231.0,32.6021,32.6091,32.5812,32.5952,94231.0
2019-04-25 09:30:00,46.77,46.77,46.71,46.73,13429.0,32.6021,32.6021,32.5603,32.5743,13429.0
2019-04-25 10:00:00,46.73,46.76,46.72,46.75,17238.0,32.5743,32.5952,32.5673,32.5882,17238.0
2019-04-25 10:30:00,46.75,46.76,46.72,46.76,6803.0,32.5882,32.5952,32.5673,32.5952,6803.0
2019-04-25 11:00:00,46.76,46.78,46.76,46.78,26313.0,32.5952,32.6091,32.5952,32.6091,26313.0
2019-04-25 11:30:00,46.78,46.78,46.77,46.78,3589.0,32.6091,32.6091,32.6021,32.6091,3589.0
2019-04-25 12:00:00,46.78,46.78,46.77,46.78,14804.0,32.6091,32.6091,32.6021,32.6091,14804.0
2019-04-25 12:30:00,46.78,46.79,46.77,46.79,69081.0,32.6091,32.6161,32.6021,32.6161,69081.0
2019-04-25 13:00:00,46.79,46.79,46.78,46.79,15431.0,32.6161,32.6161,32.6091,32.6161,15431.0
2019-04-25 13:30:00,46.78,46.79,46.78,46.78,24697.0,32.6091,32.6161,32.6091,32.6091,24697.0
2019-04-25 14:00:00,46.78,46.79,46.77,46.77,13520.0,32.6091,32.6161,32.6021,32.6021,13520.0
2019-04-25 14:30:00,46.77,46.77,46.76,46.77,22082.0,32.6021,32.6021,32.5952,32.6021,22082.0
2019-04-25 15:00:00,46.77,46.78,46.76,46.78,43687.0,32.6021,32.6091,32.5952,32.6091,43687.0
2019-04-25 15:30:00,46.77,46.78,46.76,46.77,21537.0,32.6021,32.6091,32.5952,32.6021,21537.0
2019-04-26 09:30:00,46.82,46.82,46.78,46.79,17111.0,32.637,32.637,32.6091,32.6161,17111.0
2019-04-26 10:00:00,46.78,46.8,46.77,46.79,5174.0,32.6091,32.6231,32.6021,32.6161,5174.0
2019-04-26 10:30:00,46.81,46.82,46.79,46.81,9985.0,32.63,32.637,32.6161,32.63,9985.0
2019-04-26 11:00:00,46.8,46.82,46.8,46.81,10966.0,32.6231,32.637,32.6231,32.63,10966.0
2019-04-26 11:30:00,46.82,46.82,46.8,46.8,7921.0,32.637,32.637,32.6231,32.6231,7921.0
2019-04-26 12:00:00,46.8,46.81,46.8,46.8,12852.0,32.6231,32.63,32.6231,32.6231,12852.0
2019-04-26 12:30:00,46.8,46.81,46.8,46.8,14568.0,32.6231,32.63,32.6231,32.6231,14568.0
2019-04-26 13:00:00,46.8,46.81,46.79,46.8,33002.0,32.6231,32.63,32.6161,32.6231,33002.0
2019-04-26 13:30:00,46.79,46.8,46.78,46.78,21918.0,32.6161,32.6231,32.6091,32.6091,21918.0
2019-04-26 14:00:00,46.78,46.8,46.77,46.79,40456.0,32.6091,32.6231,32.6021,32.6161,40456.0
2019-04-26 14:30:00,46.8,46.8,46.79,46.79,18724.0,32.6231,32.6231,32.6161,32.6161,18724.0
2019-04-26 15:00:00,46.8,46.8,46.79,46.79,33584.0,32.6231,32.6231,32.6161,32.6161,33584.0
2019-04-26 15:30:00,46.8,46.84,46.79,46.84,81353.0,32.6231,32.6509,32.6161,32.6509,81353.0
2019-04-29 09:30:00,46.83,46.83,46.8,46.83,13937.0,32.644,32.644,32.6231,32.644,13937.0
2019-04-29 10:00:00,46.82,46.83,46.81,46.81,5270.0,32.637,32.644,32.63,32.63,5270.0
2019-04-29 10:30:00,46.82,46.83,46.81,46.83,8131.0,32.637,32.644,32.63,32.644,8131.0
2019-04-29 11:00:00,46.82,46.83,46.81,46.82,12547.0,32.637,32.644,32.63,32.637,12547.0
2019-04-29 11:30:00,46.82,46.83,46.81,46.82,35607.0,32.637,32.644,32.63,32.637,35607.0
2019-04-29 12:00:00,46.82,46.83,46.81,46.82,10094.0,32.637,32.644,32.63,32.637,10094.0
2019-04-29 12:30:00,46.82,46.84,46.82,46.83,18887.0,32.637,32.6509,32.637,32.644,18887.0
2019-04-29 13:00:00,46.83,46.84,46.82,46.83,19210.0,32.644,32.6509,32.637,32.644,19210.0
2019-04-29 13:30:00,46.84,46.84,46.82,46.82,2971.0,32.6509,32.6509,32.637,32.637,2971.0
2019-04-29 14:00:00,46.83,46.83,46.82,46.83,39490.0,32.644,32.644,32.637,32.644,39490.0
2019-04-29 14:30:00,46.83,46.84,46.82,46.84,26118.0,32.644,32.6509,32.637,32.6509,26118.0
2019-04-29 15:00:00,46.84,46.84,46.82,46.84,55646.0,32.6509,32.6509,32.637,32.6509,55646.0
2019-04-29 15:30:00,46.84,46.84,46.82,46.83,48772.0,32.6509,32.6509,32.637,32.644,48772.0
2019-04-30 09:30:00,46.83,46.84,46.82,46.83,33120.0,32.644,32.6509,32.637,32.644,33120.0
2019-04-30 10:00:00,46.83,46.84,46.82,46.84,19526.0,32.644,32.6509,32.637,32.6509,19526.0
2019-04-30 10:30:00,46.84,46.84,46.82,46.83,14127.0,32.6509,32.6509,32.637,32.644,14127.0
2019-04-30 11:00:00,46.82,46.83,46.81,46.83,17131.0,32.637,32.644,32.63,32.644,17131.0
2019-04-30 11:30:00,46.82,46.85,46.82,46.85,13886.0,32.637,32.6579,32.637,32.6579,13886.0
2019-04-30 12:00:00,46.84,46.85,46.83,46.84,12540.0,32.6509,32.6579,32.644,32.6509,12540.0
2019-04-30 12:30:00,46.85,46.85,46.83,46.84,22726.0,32.6579,32.6579,32.644,32.6509,22726.0
2019-04-30 13:00:00,46.85,46.86,46.85,46.85,5400.0,32.6579,32.6649,32.6579,32.6579,5400.0
2019-04-30 13:30:00,46.85,46.87,46.84,46.86,18246.0,32.6579,32.6719,32.6509,32.6649,18246.0
2019-04-30 14:00:00,46.86,46.86,46.83,46.85,45697.0,32.6649,32.6649,32.644,32.6579,45697.0
2019-04-30 14:30:00,46.85,46.86,46.84,46.85,34235.0,32.6579,32.6649,32.6509,32.6579,34235.0
2019-04-30 15:00:00,46.85,46.87,46.84,46.85,108518.0,32.6579,32.6719,32.6509,32.6579,108518.0
2019-04-30 15:30:00,46.84,46.87,46.84,46.86,103814.0,32.6509,32.6719,32.6509,32.6649,103814.0
2019-05-01 09:30:00,46.67,46.67,46.63,46.64,24260.0,32.6729,32.6729,32.6449,32.6519,24260.0
2019-05-01 10:00:00,46.63,46.65,46.63,46.64,35688.0,32.6449,32.6589,32.6449,32.6519,35688.0
2019-05-01 10:30:00,46.63,46.63,46.61,46.62,39162.0,32.6449,32.6449,32.6309,32.6379,39162.0
2019-05-01 11:00:00,46.62,46.65,46.61,46.64,27433.0,32.6379,32.6589,32.6309,32.6519,27433.0
2019-05-01 11:30:00,46.65,46.66,46.64,46.64,35353.0,32.6589,32.6659,32.6519,32.6519,35353.0
2019-05-01 12:00:00,46.64,46.65,46.63,46.64,30144.0,32.6519,32.6589,32.6449,32.6519,30144.0
2019-05-01 12:30:00,46.63,46.64,46.62,46.64,21169.0,32.6449,32.6519,32.6379,32.6519,21169.0
2019-05-01 13:00:00,46.64,46.64,46.63,46.63,14529.0,32.6519,32.6519,32.6449,32.6449,14529.0
2019-05-01 13:30:00,46.64,46.67,46.63,46.66,18760.0,32.6519,32.6729,32.6449,32.6659,18760.0
2019-05-01 14:00:00,46.67,46.72,46.66,46.72,25175.0,32.6729,32.7079,32.6659,32.7079,25175.0
2019-05-01 14:30:00,46.72,46.72,46.63,46.64,43263.0,32.7079,32.7079,32.6449,32.6519,43263.0
2019-05-01 15:00:00,46.63,46.64,46.61,46.62,357316.0,32.6449,32.6519,32.6309,32.6379,357316.0
2019-05-01 15:30:00,46.62,46.62,46.56,46.57,121921.0,32.6379,32.6379,32.5959,32.6029,121921.0
2019-05-02 09:30:00,46.55,46.58,46.54,46.57,21175.0,32.5889,32.6099,32.5819,32.6029,21175.0
2019-05-02 10:00:00,46.57,46.6,46.56,46.59,34810.0,32.6029,32.6239,32.5959,32.6169,34810.0
2019-05-02 10:30:00,46.59,46.59,46.57,46.57,11453.0,32.6169,32.6169,32.6029,32.6029,11453.0
2019-05-02 11:00:00,46.57,46.57,46.51,46.52,28302.0,32.6029,32.6029,32.5609,32.5679,28302.0
2019-05-02 11:30:00,46.52,46.55,46.5,46.52,148148.0,32.5679,32.5889,32.5539,32.5679,148148.0
2019-05-02 12:00:00,46.52,46.55,46.51,46.55,19125.0,32.5679,32.5889,32.5609,32.5889,19125.0
2019-05-02 12:30:00,46.54,46.56,46.54,46.55,24433.0,32.5819,32.5959,32.5819,32.5889,24433.0
2019-05-02 13:00:00,46.55,46.56,46.53,46.56,23423.0,32.5889,32.5959,32.5749,32.5959,23423.0
2019-05-02 13:30:00,46.56,46.56,46.55,46.56,15937.0,32.5959,32.5959,32.5889,32.5959,15937.0
2019-05-02 14:00:00,46.56,46.57,46.55,46.57,23686.0,32.5959,32.6029,32.5889,32.6029,23686.0
2019-05-02 14:30:00,46.57,46.57,46.54,46.55,14197.0,32.6029,32.6029,32.5819,32.5889,14197.0
2019-05-02 15:00:00,46.55,46.57,46.54,46.57,37352.0,32.5889,32.6029,32.5819,32.6029,37352.0
2019-05-02 15:30:00,46.57,46.57,46.55,46.56,30399.0,32.6029,32.6029,32.5889,32.5959,30399.0
2019-05-03 09:30:00,46.62,46.63,46.6,46.61,13813.0,32.6379,32.6449,32.6239,32.6309,13813.0
2019-05-03 10:00:00,46.61,46.63,46.6,46.61,38941.0,32.6309,32.6449,32.6239,32.6309,38941.0
2019-05-03 10:30:00,46.61,46.63,46.6,46.63,17980.0,32.6309,32.6449,32.6239,32.6449,17980.0
2019-05-03 11:00:00,46.62,46.64,46.61,46.61,28701.0,32.6379,32.6519,32.6309,32.6309,28701.0
2019-05-03 11:30:00,46.62,46.63,46.6,46.62,27165.0,32.6379,32.6449,32.6239,32.6379,27165.0
2019-05-03 12:00:00,46.63,46.64,46.62,46.63,24064.0,32.6449,32.6519,32.6379,32.6449,24064.0
2019-05-03 12:30:00,46.63,46.64,46.62,46.63,29551.0,32.6449,32.6519,32.6379,32.6449,29551.0
2019-05-03 13:00:00,46.63,46.64,46.62,46.63,37972.0,32.6449,32.6519,32.6379,32.6449,37972.0
2019-05-03 13:30:00,46.63,46.64,46.62,46.62,34423.0,32.6449,32.6519,32.6379,32.6379,34423.0
2019-05-03 14:00:00,46.62,46.63,46.61,46.62,41760.0,32.6379,32.6449,32.6309,32.6379,41760.0
2019-05-03 14:30:00,46.61,46.64,46.61,46.64,39838.0,32.6309,32.6519,32.6309,32.6519,39838.0
2019-05-03 15:00:00,46.63,46.64,46.61,46.63,73075.0,32.6449,32.6519,32.6309,32.6449,73075.0
2019-05-03 15:30:00,46.62,46.65,46.61,46.64,87596.0,32.6379,32.6589,32.6309,32.6519,87596.0
2019-05-06 09:30:00,46.57,46.57,46.52,46.55,40945.0,32.6029,32.6029,32.5679,32.5889,40945.0
2019-05-06 10:00:00,46.56,46.6,46.55,46.58,13566.0,32.5959,32.6239,32.5889,32.6099,13566.0
2019-05-06 10:30:00,46.59,46.6,46.57,46.59,39234.0,32.6169,32.6239,32.6029,32.6169,39234.0
2019-05-06 11:00:00,46.59,46.59,46.54,46.55,203031.0,32.6169,32.6169,32.5819,32.5889,203031.0
2019-05-06 11:30:00,46.55,46.56,46.52,46.55,241029.0,32.5889,32.5959,32.5679,32.5889,241029.0
2019-05-06 12:00:00,46.56,46.58,46.55,46.55,2612796.0,32.5959,32.6099,32.5889,32.5889,2612796.0
2019-05-06 12:30:00,46.55,46.57,46.55,46.56,55441.0,32.5889,32.6029,32.5889,32.5959,55441.0
2019-05-06 13:00:00,46.56,46.57,46.55,46.56,35659.0,32.5959,32.6029,32.5889,32.5959,35659.0
2019-05-06 13:30:00,46.57,46.58,46.57,46.58,34473.0,32.6029,32.6099,32.6029,32.6099,34473.0
2019-05-06 14:00:00,46.57,46.59,46.57,46.58,30635.0,32.6029,32.6169,32.6029,32.6099,30635.0
2019-05-06 14:30:00,46.57,46.63,46.57,46.63,48280.0,32.6029,32.6449,32.6029,32.6449,48280.0
2019-05-06 15:00:00,46.62,46.63,46.61,46.62,46263.0,32.6379,32.6449,32.6309,32.6379,46263.0
2019-05-06 15:30:00,46.63,46.63,46.61,46.61,62221.0,32.6449,32.6449,32.6309,32.6309,62221.0
2019-05-07 09:30:00,46.56,46.56,46.47,46.5,28005.0,32.5959,32.5959,32.5329,32.5539,28005.0
2019-05-07 10:00:00,46.5,46.5,46.45,46.47,16183.0,32.5539,32.5539,32.5189,32.5329,16183.0
2019-05-07 10:30:00,46.47,46.5,46.45,46.47,378753.0,32.5329,32.5539,32.5189,32.5329,378753.0
2019-05-07 11:00:00,46.46,46.49,46.44,46.47,546898.0,32.5259,32.5469,32.5119,32.5329,546898.0
2019-05-07 11:30:00,46.48,46.49,46.46,46.48,563050.0,32.5399,32.5469,32.5259,32.5399,563050.0
2019-05-07 12:00:00,46.47,46.5,46.46,46.49,53925.0,32.5329,32.5539,32.5259,32.5469,53925.0
2019-05-07 12:30:00,46.5,46.5,46.47,46.47,23731.0,32.5539,32.5539,32.5329,32.5329,23731.0
2019-05-07 13:00:00,46.47,46.47,46.45,46.46,131089.0,32.5329,32.5329,32.5189,32.5259,131089.0
2019-05-07 13:30:00,46.46,46.48,46.45,46.48,211747.0,32.5259,32.5399,32.5189,32.5399,211747.0
2019-05-07 14:00:00,46.48,46.49,46.46,46.47,56423.0,32.5399,32.5469,32.5259,32.5329,56423.0
2019-05-07 14:30:00,46.47,46.48,46.46,46.47,136897.0,32.5329,32.5399,32.5259,32.5329,136897.0
2019-05-07 15:00:00,46.46,46.49,46.45,46.48,602945.0,32.5259,32.5469,32.5189,32.5399,602945.0
2019-05-07 15:30:00,46.48,46.5,46.46,46.5,246173.0,32.5399,32.5539,32.5259,32.5539,246173.0
2019-05-08 09:30:00,46.48,46.51,46.45,46.5,639088.0,32.5399,32.5609,32.5189,32.5539,639088.0
2019-05-08 10:00:00,46.51,46.52,46.5,46.51,70336.0,32.5609,32.5679,32.5539,32.5609,70336.0
2019-05-08 10:30:00,46.51,46.53,46.5,46.53,179072.0,32.5609,32.5749,32.5539,32.5749,179072.0
2019-05-08 11:00:00,46.54,46.56,46.53,46.54,61887.0,32.5819,32.5959,32.5749,32.5819,61887.0
2019-05-08 11:30:00,46.53,46.54,46.51,46.52,34532.0,32.5749,32.5819,32.5609,32.5679,34532.0
2019-05-08 12:00:00,46.52,46.52,46.5,46.52,45330.0,32.5679,32.5679,32.5539,32.5679,45330.0
2019-05-08 12:30:00,46.52,46.54,46.52,46.54,18548.0,32.5679,32.5819,32.5679,32.5819,18548.0
2019-05-08 13:00:00,46.54,46.54,46.53,46.54,10187.0,32.5819,32.5819,32.5749,32.5819,10187.0
2019-05-08 13:30:00,46.54,46.54,46.53,46.54,110161.0,32.5819,32.5819,32.5749,32.5819,110161.0
2019-05-08 14:00:00,46.54,46.54,46.53,46.54,29816.0,32.5819,32.5819,32.5749,32.5819,29816.0
2019-05-08 14:30:00,46.54,46.54,46.53,46.54,43950.0,32.5819,32.5819,32.5749,32.5819,43950.0
2019-05-08 15:00:00,46.54,46.54,46.52,46.53,175007.0,32.5819,32.5819,32.5679,32.5749,175007.0
2019-05-08 15:30:00,46.53,46.53,46.49,46.5,231209.0,32.5749,32.5749,32.5469,32.5539,231209.0
2019-05-09 09:30:00,46.41,46.45,46.37,46.4,45456.0,32.4909,32.5189,32.4629,32.4839,45456.0
2019-05-09 10:00:00,46.4,46.4,46.35,46.35,119407.0,32.4839,32.4839,32.4489,32.4489,119407.0
2019-05-09 10:30:00,46.36,46.37,46.34,46.36,80713.0,32.4559,32.4629,32.4419,32.4559,80713.0
2019-05-09 11:00:00,46.36,46.38,46.34,46.35,40726.0,32.4559,32.4699,32.4419,32.4489,40726.0
2019-05-09 11:30:00,46.34,46.38,46.34,46.37,39388.0,32.4419,32.4699,32.4419,32.4629,39388.0
2019-05-09 12:00:00,46.36,46.4,46.35,46.39,47537.0,32.4559,32.4839,32.4489,32.4769,47537.0
2019-05-09 12:30:00,46.39,46.44,46.38,46.42,62152.0,32.4769,32.5119,32.4699,32.4979,62152.0
2019-05-09 13:00:00,46.42,46.43,46.42,46.42,8906.0,32.4979,32.5049,32.4979,32.4979,8906.0
2019-05-09 13:30:00,46.42,46.46,46.42,46.44,18281.0,32.4979,32.5259,32.4979,32.5119,18281.0
2019-05-09 14:00:00,46.44,46.46,46.43,46.45,42105.0,32.5119,32.5259,32.5049,32.5189,42105.0
2019-05-09 14:30:00,46.45,46.45,46.41,46.41,61357.0,32.5189,32.5189,32.4909,32.4909,61357.0
2019-05-09 15:00:00,46.41,46.42,46.4,46.41,34512.0,32.4909,32.4979,32.4839,32.4909,34512.0
2019-05-09 15:30:00,46.41,46.45,46.4,46.45,25460.0,32.4909,32.5189,32.4839,32.5189,25460.0
2019-05-10 09:30:00,46.45,46.46,46.43,46.45,14542.0,32.5189,32.5259,32.5049,32.5189,14542.0
2019-05-10 10:00:00,46.43,46.43,46.39,46.4,43982.0,32.5049,32.5049,32.4769,32.4839,43982.0
2019-05-10 10:30:00,46.39,46.4,46.36,46.36,66124.0,32.4769,32.4839,32.4559,32.4559,66124.0
2019-05-10 11:00:00,46.36,46.39,46.34,46.37,38170.0,32.4559,32.4769,32.4419,32.4629,38170.0
2019-05-10 11:30:00,46.37,46.4,46.35,46.38,39177.0,32.4629,32.4839,32.4489,32.4699,39177.0
2019-05-10 12:00:00,46.39,46.44,46.38,46.44,18619.0,32.4769,32.5119,32.4699,32.5119,18619.0
2019-05-10 12:30:00,46.44,46.47,46.43,46.47,18162.0,32.5119,32.5329,32.5049,32.5329,18162.0
2019-05-10 13:00:00,46.47,46.48,46.45,46.47,125446.0,32.5329,32.5399,32.5189,32.5329,125446.0
2019-05-10 13:30:00,46.47,46.48,46.46,46.48,18261.0,32.5329,32.5399,32.5259,32.5399,18261.0
2019-05-10 14:00:00,46.48,46.48,46.46,46.47,29229.0,32.5399,32.5399,32.5259,32.5329,29229.0
2019-05-10 14:30:00,46.47,46.51,46.47,46.5,34202.0,32.5329,32.5609,32.5329,32.5539,34202.0
2019-05-10 15:00:00,46.5,46.55,46.5,46.55,40594.0,32.5539,32.5889,32.5539,32.5889,40594.0
2019-05-10 15:30:00,46.54,46.54,46.49,46.5,58214.0,32.5819,32.5819,32.5469,32.5539,58214.0
2019-05-13 09:30:00,46.32,46.35,46.28,46.29,22159.0,32.4279,32.4489,32.3999,32.4069,22159.0
2019-05-13 10:00:00,46.28,46.3,46.26,46.28,24573.0,32.3999,32.4139,32.3859,32.3999,24573.0
2019-05-13 10:30:00,46.28,46.33,46.27,46.3,23547.0,32.3999,32.4349,32.3929,32.4139,23547.0
2019-05-13 11:00:00,46.3,46.3,46.27,46.29,47551.0,32.4139,32.4139,32.3929,32.4069,47551.0
2019-05-13 11:30:00,46.28,46.29,46.26,46.28,29478.0,32.3999,32.4069,32.3859,32.3999,29478.0
2019-05-13 12:00:00,46.29,46.29,46.27,46.28,16882.0,32.4069,32.4069,32.3929,32.3999,16882.0
2019-05-13 12:30:00,46.28,46.28,46.26,46.27,12861.0,32.3999,32.3999,32.3859,32.3929,12861.0
2019-05-13 13:00:00,46.26,46.27,46.25,46.26,14545.0,32.3859,32.3929,32.3789,32.3859,14545.0
2019-05-13 13:30:00,46.26,46.28,46.25,46.27,94330.0,32.3859,32.3999,32.3789,32.3929,94330.0
2019-05-13 14:00:00,46.27,46.3,46.26,46.29,65704.0,32.3929,32.4139,32.3859,32.4069,65704.0
2019-05-13 14:30:00,46.29,46.31,46.27,46.3,37841.0,32.4069,32.4209,32.3929,32.4139,37841.0
2019-05-13 15:00:00,46.3,46.31,46.25,46.26,27072.0,32.4139,32.4209,32.3789,32.3859,27072.0
2019-05-13 15:30:00,46.25,46.25,46.22,46.23,313296.0,32.3789,32.3789,32.3579,32.3649,313296.0
2019-05-14 09:30:00,46.32,46.32,46.27,46.3,27960.0,32.4279,32.4279,32.3929,32.4139,27960.0
2019-05-14 10:00:00,46.3,46.33,46.29,46.32,18969.0,32.4139,32.4349,32.4069,32.4279,18969.0
2019-05-14 10:30:00,46.33,46.33,46.31,46.33,27167.0,32.4349,32.4349,32.4209,32.4349,27167.0
2019-05-14 11:00:00,46.32,46.35,46.31,46.34,24270.0,32.4279,32.4489,32.4209,32.4419,24270.0
2019-05-14 11:30:00,46.34,46.36,46.33,46.35,22619.0,32.4419,32.4559,32.4349,32.4489,22619.0
2019-05-14 12:00:00,46.34,46.35,46.32,46.33,31499.0,32.4419,32.4489,32.4279,32.4349,31499.0
2019-05-14 12:30:00,46.33,46.34,46.32,46.33,23461.0,32.4349,32.4419,32.4279,32.4349,23461.0
2019-05-14 13:00:00,46.34,46.36,46.33,46.34,41142.0,32.4419,32.4559,32.4349,32.4419,41142.0
2019-05-14 13:30:00,46.34,46.35,46.34,46.34,35950.0,32.4419,32.4489,32.4419,32.4419,35950.0
2019-05-14 14:00:00,46.34,46.34,46.32,46.33,101654.0,32.4419,32.4419,32.4279,32.4349,101654.0
2019-05-14 14:30:00,46.34,46.34,46.31,46.32,37540.0,32.4419,32.4419,32.4209,32.4279,37540.0
2019-05-14 15:00:00,46.32,46.34,46.31,46.34,439656.0,32.4279,32.4419,32.4209,32.4419,439656.0
2019-05-14 15:30:00,46.33,46.33,46.27,46.28,196731.0,32.4349,32.4349,32.3929,32.3999,196731.0
2019-05-15 09:30:00,46.28,46.28,46.25,46.26,37603.0,32.3999,32.3999,32.3789,32.3859,37603.0
2019-05-15 10:00:00,46.26,46.3,46.25,46.3,26301.0,32.3859,32.4139,32.3789,32.4139,26301.0
2019-05-15 10:30:00,46.29,46.35,46.29,46.33,121429.0,32.4069,32.4489,32.4069,32.4349,121429.0
2019-05-15 11:00:00,46.32,46.35,46.31,46.34,41919.0,32.4279,32.4489,32.4209,32.4419,41919.0
2019-05-15 11:30:00,46.34,46.35,46.33,46.34,45130.0,32.4419,32.4489,32.4349,32.4419,45130.0
2019-05-15 12:00:00,46.33,46.35,46.33,46.34,18574.0,32.4349,32.4489,32.4349,32.4419,18574.0
2019-05-15 12:30:00,46.33,46.34,46.32,46.33,29910.0,32.4349,32.4419,32.4279,32.4349,29910.0
2019-05-15 13:00:00,46.33,46.34,46.32,46.33,7095.0,32.4349,32.4419,32.4279,32.4349,7095.0
2019-05-15 13:30:00,46.33,46.36,46.33,46.34,70091.0,32.4349,32.4559,32.4349,32.4419,70091.0
2019-05-15 14:00:00,46.34,46.35,46.33,46.33,47518.0,32.4419,32.4489,32.4349,32.4349,47518.0
2019-05-15 14:30:00,46.33,46.35,46.33,46.34,14650.0,32.4349,32.4489,32.4349,32.4419,14650.0
2019-05-15 15:00:00,46.34,46.34,46.33,46.34,33382.0,32.4419,32.4419,32.4349,32.4419,33382.0
2019-05-15 15:30:00,46.33,46.34,46.32,46.33,176961.0,32.4349,32.4419,32.4279,32.4349,176961.0
2019-05-16 09:30:00,46.36,46.45,46.36,46.45,19925.0,32.4559,32.5189,32.4559,32.5189,19925.0
2019-05-16 10:00:00,46.44,46.48,46.44,46.48,22266.0,32.5119,32.5399,32.5119,32.5399,22266.0
2019-05-16 10:30:00,46.47,46.48,46.46,46.47,5060.0,32.5329,32.5399,32.5259,32.5329,5060.0
2019-05-16 11:00:00,46.47,46.47,46.45,46.46,12464.0,32.5329,32.5329,32.5189,32.5259,12464.0
2019-05-16 11:30:00,46.46,46.47,46.45,46.46,13406.0,32.5259,32.5329,32.5189,32.5259,13406.0
2019-05-16 12:00:00,46.46,46.46,46.45,46.46,13448.0,32.5259,32.5259,32.5189,32.5259,13448.0
2019-05-16 12:30:00,46.46,46.46,46.44,46.45,11082.0,32.5259,32.5259,32.5119,32.5189,11082.0
2019-05-16 13:00:00,46.45,46.45,46.43,46.44,21703.0,32.5189,32.5189,32.5049,32.5119,21703.0
2019-05-16 13:30:00,46.44,46.44,46.42,46.42,34643.0,32.5119,32.5119,32.4979,32.4979,34643.0
2019-05-16 14:00:00,46.43,46.43,46.42,46.43,30548.0,32.5049,32.5049,32.4979,32.5049,30548.0
2019-05-16 14:30:00,46.43,46.43,46.38,46.41,67428.0,32.5049,32.5049,32.4699,32.4909,67428.0
2019-05-16 15:00:00,46.41,46.41,46.39,46.4,53178.0,32.4909,32.4909,32.4769,32.4839,53178.0
2019-05-16 15:30:00,46.4,46.43,46.39,46.41,42028.0,32.4839,32.5049,32.4769,32.4909,42028.0
2019-05-17 09:30:00,46.41,46.42,46.38,46.39,18497.0,32.4909,32.4979,32.4699,32.4769,18497.0
2019-05-17 10:00:00,46.39,46.42,46.38,46.41,19602.0,32.4769,32.4979,32.4699,32.4909,19602.0
2019-05-17 10:30:00,46.42,46.48,46.42,46.47,39393.0,32.4979,32.5399,32.4979,32.5329,39393.0
2019-05-17 11:00:00,46.47,46.48,46.46,46.46,21203.0,32.5329,32.5399,32.5259,32.5259,21203.0
2019-05-17 11:30:00,46.46,46.46,46.42,46.45,33049.0,32.5259,32.5259,32.4979,32.5189,33049.0
2019-05-17 12:00:00,46.45,46.45,46.43,46.44,39712.0,32.5189,32.5189,32.5049,32.5119,39712.0
2019-05-17 12:30:00,46.44,46.46,46.43,46.46,13170.0,32.5119,32.5259,32.5049,32.5259,13170.0
2019-05-17 13:00:00,46.45,46.48,46.45,46.47,25578.0,32.5189,32.5399,32.5189,32.5329,25578.0
2019-05-17 13:30:00,46.46,46.48,46.45,46.46,21465.0,32.5259,32.5399,32.5189,32.5259,21465.0
2019-05-17 14:00:00,46.46,46.47,46.45,46.47,15341.0,32.5259,32.5329,32.5189,32.5329,15341.0
2019-05-17 14:30:00,46.46,46.47,46.45,46.47,20101.0,32.5259,32.5329,32.5189,32.5329,20101.0
2019-05-17 15:00:00,46.47,46.47,46.41,46.42,36636.0,32.5329,32.5329,32.4909,32.4979,36636.0
2019-05-17 15:30:00,46.42,46.42,46.39,46.41,35948.0,32.4979,32.4979,32.4769,32.4909,35948.0
2019-05-20 09:30:00,46.45,46.45,46.4,46.43,11293.0,32.5189,32.5189,32.4839,32.5049,11293.0
2019-05-20 10:00:00,46.42,46.43,46.41,46.43,4735.0,32.4979,32.5049,32.4909,32.5049,4735.0
2019-05-20 10:30:00,46.43,46.46,46.42,46.45,16504.0,32.5049,32.5259,32.4979,32.5189,16504.0
2019-05-20 11:00:00,46.44,46.44,46.42,46.44,9771.0,32.5119,32.5119,32.4979,32.5119,9771.0
2019-05-20 11:30:00,46.44,46.45,46.43,46.44,9095.0,32.5119,32.5189,32.5049,32.5119,9095.0
2019-05-20 12:00:00,46.45,46.47,46.44,46.46,8069.0,32.5189,32.5329,32.5119,32.5259,8069.0
2019-05-20 12:30:00,46.45,46.47,46.44,46.44,10450.0,32.5189,32.5329,32.5119,32.5119,10450.0
2019-05-20 13:00:00,46.43,46.44,46.42,46.43,514475.0,32.5049,32.5119,32.4979,32.5049,514475.0
2019-05-20 13:30:00,46.43,46.44,46.41,46.41,54194.0,32.5049,32.5119,32.4909,32.4909,54194.0
2019-05-20 14:00:00,46.41,46.43,46.41,46.42,33627.0,32.4909,32.5049,32.4909,32.4979,33627.0
2019-05-20 14:30:00,46.42,46.42,46.38,46.4,27997.0,32.4979,32.4979,32.4699,32.4839,27997.0
2019-05-20 15:00:00,46.39,46.4,46.37,46.39,521422.0,32.4769,32.4839,32.4629,32.4769,521422.0
2019-05-20 15:30:00,46.39,46.41,46.39,46.4,38267.0,32.4769,32.4909,32.4769,32.4839,38267.0
2019-05-21 09:30:00,46.47,46.49,46.46,46.47,10657.0,32.5329,32.5469,32.5259,32.5329,10657.0
2019-05-21 10:00:00,46.47,46.47,46.46,46.47,3124.0,32.5329,32.5329,32.5259,32.5329,3124.0
2019-05-21 10:30:00,46.47,46.48,46.46,46.46,67076.0,32.5329,32.5399,32.5259,32.5259,67076.0
2019-05-21 11:00:00,46.47,46.47,46.46,46.47,6963.0,32.5329,32.5329,32.5259,32.5329,6963.0
2019-05-21 11:30:00,46.46,46.47,46.44,46.45,12885.0,32.5259,32.5329,32.5119,32.5189,12885.0
2019-05-21 12:00:00,46.45,46.47,46.45,46.45,17864.0,32.5189,32.5329,32.5189,32.5189,17864.0
2019-05-21 12:30:00,46.45,46.46,46.45,46.46,4668.0,32.5189,32.5259,32.5189,32.5259,4668.0
2019-05-21 13:00:00,46.46,46.47,46.45,46.45,54467.0,32.5259,32.5329,32.5189,32.5189,54467.0
2019-05-21 13:30:00,46.46,46.47,46.45,46.46,24875.0,32.5259,32.5329,32.5189,32.5259,24875.0
2019-05-21 14:00:00,46.46,46.46,46.45,46.46,6718.0,32.5259,32.5259,32.5189,32.5259,6718.0
2019-05-21 14:30:00,46.46,46.46,46.44,46.46,24587.0,32.5259,32.5259,32.5119,32.5259,24587.0
2019-05-21 15:00:00,46.45,46.46,46.45,46.46,11366.0,32.5189,32.5259,32.5189,32.5259,11366.0
2019-05-21 15:30:00,46.46,46.47,46.44,46.46,29621.0,32.5259,32.5329,32.5119,32.5259,29621.0
2019-05-22 09:30:00,46.46,46.47,46.44,46.47,25411.0,32.5259,32.5329,32.5119,32.5329,25411.0
2019-05-22 10:00:00,46.46,46.47,46.44,46.46,14367.0,32.5259,32.5329,32.5119,32.5259,14367.0
2019-05-22 10:30:00,46.46,46.47,46.45,46.45,13075.0,32.5259,32.5329,32.5189,32.5189,13075.0
2019-05-22 11:00:00,46.46,46.46,46.44,46.46,8785.0,32.5259,32.5259,32.5119,32.5259,8785.0
2019-05-22 11:30:00,46.46,46.47,46.44,46.46,16332.0,32.5259,32.5329,32.5119,32.5259,16332.0
2019-05-22 12:00:00,46.46,46.47,46.44,46.45,15734.0,32.5259,32.5329,32.5119,32.5189,15734.0
2019-05-22 12:30:00,46.44,46.45,46.43,46.45,41402.0,32.5119,32.5189,32.5049,32.5189,41402.0
2019-05-22 13:00:00,46.44,46.45,46.44,46.45,12514.0,32.5119,32.5189,32.5119,32.5189,12514.0
2019-05-22 13:30:00,46.45,46.47,46.44,46.46,31224.0,32.5189,32.5329,32.5119,32.5259,31224.0
2019-05-22 14:00:00,46.46,46.46,46.45,46.46,21649.0,32.5259,32.5259,32.5189,32.5259,21649.0
2019-05-22 14:30:00,46.46,46.48,46.46,46.47,24889.0,32.5259,32.5399,32.5259,32.5329,24889.0
2019-05-22 15:00:00,46.47,46.5,46.47,46.48,32907.0,32.5329,32.5539,32.5329,32.5399,32907.0
2019-05-22 15:30:00,46.48,46.49,46.47,46.47,16921.0,32.5399,32.5469,32.5329,32.5329,16921.0
2019-05-23 09:30:00,46.42,46.43,46.33,46.34,13386.0,32.4979,32.5049,32.4349,32.4419,13386.0
2019-05-23 10:00:00,46.34,46.35,46.31,46.33,7630.0,32.4419,32.4489,32.4209,32.4349,7630.0
2019-05-23 10:30:00,46.34,46.36,46.33,46.34,220585.0,32.4419,32.4559,32.4349,32.4419,220585.0
2019-05-23 11:00:00,46.34,46.35,46.32,46.34,7489.0,32.4419,32.4489,32.4279,32.4419,7489.0
2019-05-23 11:30:00,46.33,46.34,46.3,46.31,26147.0,32.4349,32.4419,32.4139,32.4209,26147.0
2019-05-23 12:00:00,46.32,46.34,46.31,46.31,26124.0,32.4279,32.4419,32.4209,32.4209,26124.0
2019-05-23 12:30:00,46.32,46.32,46.29,46.3,13289.0,32.4279,32.4279,32.4069,32.4139,13289.0
2019-05-23 13:00:00,46.3,46.32,46.29,46.31,75409.0,32.4139,32.4279,32.4069,32.4209,75409.0
2019-05-23 13:30:00,46.32,46.33,46.31,46.33,11343.0,32.4279,32.4349,32.4209,32.4349,11343.0
2019-05-23 14:00:00,46.34,46.34,46.32,46.32,53686.0,32.4419,32.4419,32.4279,32.4279,53686.0
2019-05-23 14:30:00,46.33,46.34,46.31,46.33,9658.0,32.4349,32.4419,32.4209,32.4349,9658.0
2019-05-23 15:00:00,46.32,46.37,46.32,46.37,27955.0,32.4279,32.4629,32.4279,32.4629,27955.0
2019-05-23 15:30:00,46.36,46.38,46.36,46.37,72431.0,32.4559,32.4699,32.4559,32.4629,72431.0
2019-05-24 09:30:00,46.41,46.41,46.37,46.38,15477.0,32.4909,32.4909,32.4629,32.4699,15477.0
2019-05-24 10:00:00,46.38,46.39,46.36,46.36,14112.0,32.4699,32.4769,32.4559,32.4559,14112.0
2019-05-24 10:30:00,46.36,46.36,46.33,46.34,16425.0,32.4559,32.4559,32.4349,32.4419,16425.0
2019-05-24 11:00:00,46.34,46.35,46.32,46.33,11674.0,32.4419,32.4489,32.4279,32.4349,11674.0
2019-05-24 11:30:00,46.33,46.33,46.32,46.32,7790.0,32.4349,32.4349,32.4279,32.4279,7790.0
2019-05-24 12:00:00,46.32,46.35,46.32,46.35,23857.0,32.4279,32.4489,32.4279,32.4489,23857.0
2019-05-24 12:30:00,46.35,46.36,46.35,46.36,6220.0,32.4489,32.4559,32.4489,32.4559,6220.0
2019-05-24 13:00:00,46.36,46.36,46.34,46.35,9402.0,32.4559,32.4559,32.4419,32.4489,9402.0
2019-05-24 13:30:00,46.35,46.36,46.34,46.35,16334.0,32.4489,32.4559,32.4419,32.4489,16334.0
2019-05-24 14:00:00,46.35,46.35,46.33,46.34,6691.0,32.4489,32.4489,32.4349,32.4419,6691.0
2019-05-24 14:30:00,46.33,46.35,46.33,46.34,9525.0,32.4349,32.4489,32.4349,32.4419,9525.0
2019-05-24 15:00:00,46.34,46.36,46.34,46.34,17869.0,32.4419,32.4559,32.4419,32.4419,17869.0
2019-05-24 15:30:00,46.34,46.35,46.32,46.34,31298.0,32.4419,32.4489,32.4279,32.4419,31298.0
2019-05-28 09:30:00,46.37,46.39,46.36,46.37,34244.0,32.4629,32.4769,32.4559,32.4629,34244.0
2019-05-28 10:00:00,46.37,46.37,46.33,46.34,6460.0,32.4629,32.4629,32.4349,32.4419,6460.0
2019-05-28 10:30:00,46.33,46.33,46.31,46.32,9118.0,32.4349,32.4349,32.4209,32.4279,9118.0
2019-05-28 11:00:00,46.32,46.33,46.31,46.31,88791.0,32.4279,32.4349,32.4209,32.4209,88791.0
2019-05-28 11:30:00,46.3,46.31,46.29,46.31,18257.0,32.4139,32.4209,32.4069,32.4209,18257.0
2019-05-28 12:00:00,46.3,46.33,46.3,46.32,19272.0,32.4139,32.4349,32.4139,32.4279,19272.0
2019-05-28 12:30:00,46.33,46.33,46.3,46.32,16606.0,32.4349,32.4349,32.4139,32.4279,16606.0
2019-05-28 13:00:00,46.31,46.32,46.31,46.32,6936.0,32.4209,32.4279,32.4209,32.4279,6936.0
2019-05-28 13:30:00,46.31,46.34,46.31,46.33,34937.0,32.4209,32.4419,32.4209,32.4349,34937.0
2019-05-28 14:00:00,46.32,46.33,46.31,46.31,12688.0,32.4279,32.4349,32.4209,32.4209,12688.0
2019-05-28 14:30:00,46.31,46.32,46.29,46.29,23767.0,32.4209,32.4279,32.4069,32.4069,23767.0
2019-05-28 15:00:00,46.3,46.3,46.29,46.29,43866.0,32.4139,32.4139,32.4069,32.4069,43866.0
2019-05-28 15:30:00,46.29,46.29,46.26,46.27,82547.0,32.4069,32.4069,32.3859,32.3929,82547.0
2019-05-29 09:30:00,46.21,46.24,46.2,46.21,24456.0,32.3509,32.3719,32.3439,32.3509,24456.0
2019-05-29 10:00:00,46.21,46.23,46.17,46.22,1165293.0,32.3509,32.3649,32.3229,32.3579,1165293.0
2019-05-29 10:30:00,46.22,46.22,46.2,46.2,31836.0,32.3579,32.3579,32.3439,32.3439,31836.0
2019-05-29 11:00:00,46.2,46.22,46.18,46.19,22365.0,32.3439,32.3579,32.3299,32.3369,22365.0
2019-05-29 11:30:00,46.19,46.19,46.15,46.16,63248.0,32.3369,32.3369,32.3089,32.3159,63248.0
2019-05-29 12:00:00,46.16,46.18,46.15,46.18,44399.0,32.3159,32.3299,32.3089,32.3299,44399.0
2019-05-29 12:30:00,46.18,46.18,46.15,46.16,8633.0,32.3299,32.3299,32.3089,32.3159,8633.0
2019-05-29 13:00:00,46.16,46.19,46.15,46.16,11609.0,32.3159,32.3369,32.3089,32.3159,11609.0
2019-05-29 13:30:00,46.16,46.18,46.16,46.18,12315.0,32.3159,32.3299,32.3159,32.3299,12315.0
2019-05-29 14:00:00,46.17,46.18,46.16,46.17,25220.0,32.3229,32.3299,32.3159,32.3229,25220.0
2019-05-29 14:30:00,46.17,46.17,46.14,46.15,21924.0,32.3229,32.3229,32.3019,32.3089,21924.0
2019-05-29 15:00:00,46.15,46.15,46.13,46.15,28767.0,32.3089,32.3089,32.2949,32.3089,28767.0
2019-05-29 15:30:00,46.15,46.18,46.14,46.16,50770.0,32.3089,32.3299,32.3019,32.3159,50770.0
2019-05-30 09:30:00,46.21,46.28,46.21,46.28,37716.0,32.3509,32.3999,32.3509,32.3999,37716.0
2019-05-30 10:00:00,46.28,46.28,46.25,46.26,26415.0,32.3999,32.3999,32.3789,32.3859,26415.0
2019-05-30 10:30:00,46.26,46.28,46.25,46.26,39602.0,32.3859,32.3999,32.3789,32.3859,39602.0
2019-05-30 11:00:00,46.26,46.26,46.25,46.26,19762.0,32.3859,32.3859,32.3789,32.3859,19762.0
2019-05-30 11:30:00,46.26,46.26,46.25,46.26,114862.0,32.3859,32.3859,32.3789,32.3859,114862.0
2019-05-30 12:00:00,46.25,46.26,46.25,46.25,8913.0,32.3789,32.3859,32.3789,32.3789,8913.0
2019-05-30 12:30:00,46.26,46.26,46.25,46.26,20734.0,32.3859,32.3859,32.3789,32.3859,20734.0
2019-05-30 13:00:00,46.26,46.26,46.25,46.26,7786.0,32.3859,32.3859,32.3789,32.3859,7786.0
2019-05-30 13:30:00,46.25,46.25,46.23,46.23,17052.0,32.3789,32.3789,32.3649,32.3649,17052.0
2019-05-30 14:00:00,46.23,46.24,46.22,46.22,16354.0,32.3649,32.3719,32.3579,32.3579,16354.0
2019-05-30 14:30:00,46.22,46.23,46.22,46.22,15918.0,32.3579,32.3649,32.3579,32.3579,15918.0
2019-05-30 15:00:00,46.22,46.23,46.21,46.22,26602.0,32.3579,32.3649,32.3509,32.3579,26602.0
2019-05-30 15:30:00,46.21,46.23,46.21,46.21,76698.0,32.3509,32.3649,32.3509,32.3509,76698.0
2019-05-31 09:30:00,46.14,46.14,46.09,46.11,114096.0,32.3019,32.3019,32.2669,32.2809,114096.0
2019-05-31 10:00:00,46.1,46.12,46.09,46.11,6639.0,32.2739,32.2879,32.2669,32.2809,6639.0
2019-05-31 10:30:00,46.11,46.17,46.11,46.16,47730.0,32.2809,32.3229,32.2809,32.3159,47730.0
2019-05-31 11:00:00,46.16,46.16,46.14,46.14,15747.0,32.3159,32.3159,32.3019,32.3019,15747.0
2019-05-31 11:30:00,46.15,46.16,46.12,46.12,13045.0,32.3089,32.3159,32.2879,32.2879,13045.0
2019-05-31 12:00:00,46.13,46.13,46.08,46.09,11661.0,32.2949,32.2949,32.2599,32.2669,11661.0
2019-05-31 12:30:00,46.09,46.09,46.08,46.08,10886.0,32.2669,32.2669,32.2599,32.2599,10886.0
2019-05-31 13:00:00,46.09,46.1,46.08,46.09,34712.0,32.2669,32.2739,32.2599,32.2669,34712.0
2019-05-31 13:30:00,46.09,46.09,46.08,46.08,11129.0,32.2669,32.2669,32.2599,32.2599,11129.0
2019-05-31 14:00:00,46.08,46.08,46.03,46.04,17964.0,32.2599,32.2599,32.2249,32.2319,17964.0
2019-05-31 14:30:00,46.03,46.05,46.01,46.04,127394.0,32.2249,32.2389,32.2109,32.2319,127394.0
2019-05-31 15:00:00,46.04,46.04,46.02,46.03,12123.0,32.2319,32.2319,32.2179,32.2249,12123.0
2019-05-31 15:30:00,46.03,46.04,46.0,46.01,88694.0,32.2249,32.2319,32.2039,32.2109,88694.0
2019-06-03 09:30:00,45.83,45.88,45.78,45.79,36027.0,32.2328,32.268,32.1977,32.2047,36027.0
2019-06-03 10:00:00,45.8,45.88,45.78,45.88,45017.0,32.2117,32.268,32.1977,32.268,45017.0
2019-06-03 10:30:00,45.87,45.87,45.85,45.86,69290.0,32.261,32.261,32.2469,32.2539,69290.0
2019-06-03 11:00:00,45.86,45.86,45.82,45.82,79528.0,32.2539,32.2539,32.2258,32.2258,79528.0
2019-06-03 11:30:00,45.82,45.83,45.8,45.8,31334.0,32.2258,32.2328,32.2117,32.2117,31334.0
2019-06-03 12:00:00,45.79,45.8,45.77,45.78,101232.0,32.2047,32.2117,32.1906,32.1977,101232.0
2019-06-03 12:30:00,45.77,45.82,45.74,45.8,320239.0,32.1906,32.2258,32.1695,32.2117,320239.0
2019-06-03 13:00:00,45.8,45.85,45.78,45.81,85872.0,32.2117,32.2469,32.1977,32.2188,85872.0
2019-06-03 13:30:00,45.82,45.82,45.77,45.81,36197.0,32.2258,32.2258,32.1906,32.2188,36197.0
2019-06-03 14:00:00,45.82,45.83,45.8,45.81,11123.0,32.2258,32.2328,32.2117,32.2188,11123.0
2019-06-03 14:30:00,45.81,45.81,45.76,45.77,39012.0,32.2188,32.2188,32.1836,32.1906,39012.0
2019-06-03 15:00:00,45.77,45.78,45.74,45.74,72658.0,32.1906,32.1977,32.1695,32.1695,72658.0
2019-06-03 15:30:00,45.74,45.78,45.72,45.76,85570.0,32.1695,32.1977,32.1555,32.1836,85570.0
2019-06-04 09:30:00,45.92,46.03,45.92,46.03,131964.0,32.2961,32.3735,32.2961,32.3735,131964.0
2019-06-04 10:00:00,46.03,46.05,46.0,46.04,16593.0,32.3735,32.3876,32.3524,32.3805,16593.0
2019-06-04 10:30:00,46.05,46.05,46.02,46.03,10880.0,32.3876,32.3876,32.3665,32.3735,10880.0
2019-06-04 11:00:00,46.02,46.08,46.02,46.08,13293.0,32.3665,32.4087,32.3665,32.4087,13293.0
2019-06-04 11:30:00,46.08,46.1,46.07,46.09,25234.0,32.4087,32.4227,32.4016,32.4157,25234.0
2019-06-04 12:00:00,46.1,46.1,46.08,46.09,213128.0,32.4227,32.4227,32.4087,32.4157,213128.0
2019-06-04 12:30:00,46.08,46.09,46.07,46.08,8662.0,32.4087,32.4157,32.4016,32.4087,8662.0
2019-06-04 13:00:00,46.08,46.09,46.06,46.08,17014.0,32.4087,32.4157,32.3946,32.4087,17014.0
2019-06-04 13:30:00,46.09,46.09,46.08,46.09,8501.0,32.4157,32.4157,32.4087,32.4157,8501.0
2019-06-04 14:00:00,46.09,46.1,46.07,46.08,75088.0,32.4157,32.4227,32.4016,32.4087,75088.0
2019-06-04 14:30:00,46.07,46.08,46.07,46.08,28730.0,32.4016,32.4087,32.4016,32.4087,28730.0
2019-06-04 15:00:00,46.07,46.1,46.07,46.1,38964.0,32.4016,32.4227,32.4016,32.4227,38964.0
2019-06-04 15:30:00,46.1,46.13,46.09,46.13,72606.0,32.4227,32.4438,32.4157,32.4438,72606.0
2019-06-05 09:30:00,46.17,46.19,46.14,46.15,27187.0,32.472,32.486,32.4509,32.4579,27187.0
2019-06-05 10:00:00,46.16,46.17,46.13,46.17,27268.0,32.4649,32.472,32.4438,32.472,27268.0
2019-06-05 10:30:00,46.16,46.16,46.11,46.12,15624.0,32.4649,32.4649,32.4298,32.4368,15624.0
2019-06-05 11:00:00,46.12,46.15,46.11,46.14,24807.0,32.4368,32.4579,32.4298,32.4509,24807.0
2019-06-05 11:30:00,46.15,46.15,46.1,46.11,9316.0,32.4579,32.4579,32.4227,32.4298,9316.0
2019-06-05 12:00:00,46.11,46.13,46.11,46.13,17541.0,32.4298,32.4438,32.4298,32.4438,17541.0
2019-06-05 12:30:00,46.13,46.13,46.11,46.12,8556.0,32.4438,32.4438,32.4298,32.4368,8556.0
2019-06-05 13:00:00,46.11,46.13,46.11,46.12,10460.0,32.4298,32.4438,32.4298,32.4368,10460.0
2019-06-05 13:30:00,46.11,46.12,46.11,46.12,11702.0,32.4298,32.4368,32.4298,32.4368,11702.0
2019-06-05 14:00:00,46.12,46.14,46.11,46.13,14998.0,32.4368,32.4509,32.4298,32.4438,14998.0
2019-06-05 14:30:00,46.13,46.14,46.07,46.11,64192.0,32.4438,32.4509,32.4016,32.4298,64192.0
2019-06-05 15:00:00,46.12,46.12,46.11,46.12,12875.0,32.4368,32.4368,32.4298,32.4368,12875.0
2019-06-05 15:30:00,46.12,46.17,46.1,46.15,159986.0,32.4368,32.472,32.4227,32.4579,159986.0
2019-06-06 09:30:00,46.19,46.2,46.15,46.16,67349.0,32.486,32.4931,32.4579,32.4649,67349.0
2019-06-06 10:00:00,46.16,46.19,46.16,46.16,83252.0,32.4649,32.486,32.4649,32.4649,83252.0
2019-06-06 10:30:00,46.17,46.19,46.16,46.18,83846.0,32.472,32.486,32.4649,32.479,83846.0
2019-06-06 11:00:00,46.18,46.18,46.17,46.18,6964.0,32.479,32.479,32.472,32.479,6964.0
2019-06-06 11:30:00,46.18,46.19,46.17,46.18,14281.0,32.479,32.486,32.472,32.479,14281.0
2019-06-06 12:00:00,46.18,46.19,46.17,46.19,9501.0,32.479,32.486,32.472,32.486,9501.0
2019-06-06 12:30:00,46.19,46.2,46.18,46.2,16918.0,32.486,32.4931,32.479,32.4931,16918.0
2019-06-06 13:00:00,46.2,46.22,46.19,46.2,60234.0,32.4931,32.5071,32.486,32.4931,60234.0
2019-06-06 13:30:00,46.2,46.2,46.19,46.2,7832.0,32.4931,32.4931,32.486,32.4931,7832.0
2019-06-06 14:00:00,46.2,46.21,46.19,46.21,22504.0,32.4931,32.5001,32.486,32.5001,22504.0
2019-06-06 14:30:00,46.21,46.26,46.2,46.26,17548.0,32.5001,32.5353,32.4931,32.5353,17548.0
2019-06-06 15:00:00,46.26,46.28,46.24,46.28,32600.0,32.5353,32.5493,32.5212,32.5493,32600.0
2019-06-06 15:30:00,46.28,46.29,46.25,46.26,24166.0,32.5493,32.5564,32.5282,32.5353,24166.0
2019-06-07 09:30:00,46.32,46.35,46.3,46.34,36536.0,32.5775,32.5986,32.5634,32.5915,36536.0
2019-06-07 10:00:00,46.34,46.37,46.34,46.36,17536.0,32.5915,32.6126,32.5915,32.6056,17536.0
2019-06-07 10:30:00,46.36,46.39,46.36,46.39,27394.0,32.6056,32.6267,32.6056,32.6267,27394.0
2019-06-07 11:00:00,46.39,46.39,46.35,46.36,29907.0,32.6267,32.6267,32.5986,32.6056,29907.0
2019-06-07 11:30:00,46.36,46.36,46.34,46.34,32687.0,32.6056,32.6056,32.5915,32.5915,32687.0
2019-06-07 12:00:00,46.35,46.35,46.33,46.34,36971.0,32.5986,32.5986,32.5845,32.5915,36971.0
2019-06-07 12:30:00,46.35,46.36,46.34,46.36,17523.0,32.5986,32.6056,32.5915,32.6056,17523.0
2019-06-07 13:00:00,46.35,46.36,46.34,46.34,37234.0,32.5986,32.6056,32.5915,32.5915,37234.0
2019-06-07 13:30:00,46.34,46.35,46.34,46.34,22304.0,32.5915,32.5986,32.5915,32.5915,22304.0
2019-06-07 14:00:00,46.34,46.36,46.34,46.36,38313.0,32.5915,32.6056,32.5915,32.6056,38313.0
2019-06-07 14:30:00,46.36,46.36,46.35,46.36,45694.0,32.6056,32.6056,32.5986,32.6056,45694.0
2019-06-07 15:00:00,46.36,46.38,46.35,46.37,58987.0,32.6056,32.6197,32.5986,32.6126,58987.0
2019-06-07 15:30:00,46.37,46.38,46.34,46.34,83495.0,32.6126,32.6197,32.5915,32.5915,83495.0
2019-06-10 09:30:00,46.41,46.42,46.38,46.4,48445.0,32.6408,32.6478,32.6197,32.6337,48445.0
2019-06-10 10:00:00,46.39,46.4,46.38,46.4,33508.0,32.6267,32.6337,32.6197,32.6337,33508.0
2019-06-10 10:30:00,46.4,46.42,46.39,46.41,23482.0,32.6337,32.6478,32.6267,32.6408,23482.0
2019-06-10 11:00:00,46.41,46.42,46.41,46.42,20028.0,32.6408,32.6478,32.6408,32.6478,20028.0
2019-06-10 11:30:00,46.42,46.44,46.41,46.44,71927.0,32.6478,32.6619,32.6408,32.6619,71927.0
2019-06-10 12:00:00,46.44,46.44,46.43,46.44,41773.0,32.6619,32.6619,32.6548,32.6619,41773.0
2019-06-10 12:30:00,46.44,46.44,46.43,46.43,46145.0,32.6619,32.6619,32.6548,32.6548,46145.0
2019-06-10 13:00:00,46.43,46.45,46.42,46.45,57471.0,32.6548,32.6689,32.6478,32.6689,57471.0
2019-06-10 13:30:00,46.45,46.45,46.44,46.45,61368.0,32.6689,32.6689,32.6619,32.6689,61368.0
2019-06-10 14:00:00,46.44,46.46,46.41,46.43,188796.0,32.6619,32.6759,32.6408,32.6548,188796.0
2019-06-10 14:30:00,46.43,46.44,46.42,46.44,57047.0,32.6548,32.6619,32.6478,32.6619,57047.0
2019-06-10 15:00:00,46.44,46.44,46.43,46.44,13559.0,32.6619,32.6619,32.6548,32.6619,13559.0
2019-06-10 15:30:00,46.44,46.44,46.42,46.43,87955.0,32.6619,32.6619,32.6478,32.6548,87955.0
2019-06-11 09:30:00,46.54,46.56,46.53,46.55,344680.0,32.7322,32.7463,32.7252,32.7392,344680.0
2019-06-11 10:00:00,46.55,46.55,46.52,46.52,17597.0,32.7392,32.7392,32.7181,32.7181,17597.0
2019-06-11 10:30:00,46.53,46.53,46.49,46.5,23655.0,32.7252,32.7252,32.697,32.7041,23655.0
2019-06-11 11:00:00,46.49,46.5,46.49,46.5,32088.0,32.697,32.7041,32.697,32.7041,32088.0
2019-06-11 11:30:00,46.5,46.5,46.46,46.48,14299.0,32.7041,32.7041,32.6759,32.69,14299.0
2019-06-11 12:00:00,46.47,46.48,46.43,46.44,9933.0,32.683,32.69,32.6548,32.6619,9933.0
2019-06-11 12:30:00,46.43,46.44,46.41,46.41,14795.0,32.6548,32.6619,32.6408,32.6408,14795.0
2019-06-11 13:00:00,46.42,46.43,46.41,46.42,14248.0,32.6478,32.6548,32.6408,32.6478,14248.0
2019-06-11 13:30:00,46.42,46.46,46.42,46.46,37834.0,32.6478,32.6759,32.6478,32.6759,37834.0
2019-06-11 14:00:00,46.46,46.46,46.45,46.46,21617.0,32.6759,32.6759,32.6689,32.6759,21617.0
2019-06-11 14:30:00,46.46,46.46,46.42,46.44,17700.0,32.6759,32.6759,32.6478,32.6619,17700.0
2019-06-11 15:00:00,46.44,46.45,46.44,46.45,67152.0,32.6619,32.6689,32.6619,32.6689,67152.0
2019-06-11 15:30:00,46.45,46.46,46.44,46.46,50376.0,32.6689,32.6759,32.6619,32.6759,50376.0
2019-06-12 09:30:00,46.44,46.44,46.36,46.37,81482.0,32.6619,32.6619,32.6056,32.6126,81482.0
2019-06-12 10:00:00,46.37,46.38,46.34,46.37,69393.0,32.6126,32.6197,32.5915,32.6126,69393.0
2019-06-12 10:30:00,46.37,46.4,46.36,46.39,23418.0,32.6126,32.6337,32.6056,32.6267,23418.0
2019-06-12 11:00:00,46.39,46.39,46.37,46.38,14681.0,32.6267,32.6267,32.6126,32.6197,14681.0
2019-06-12 11:30:00,46.38,46.38,46.37,46.37,27352.0,32.6197,32.6197,32.6126,32.6126,27352.0
2019-06-12 12:00:00,46.37,46.38,46.36,46.38,37627.0,32.6126,32.6197,32.6056,32.6197,37627.0
2019-06-12 12:30:00,46.37,46.38,46.37,46.37,5211.0,32.6126,32.6197,32.6126,32.6126,5211.0
2019-06-12 13:00:00,46.38,46.38,46.37,46.38,163428.0,32.6197,32.6197,32.6126,32.6197,163428.0
2019-06-12 13:30:00,46.38,46.38,46.36,46.37,45767.0,32.6197,32.6197,32.6056,32.6126,45767.0
2019-06-12 14:00:00,46.38,46.38,46.36,46.36,63159.0,32.6197,32.6197,32.6056,32.6056,63159.0
2019-06-12 14:30:00,46.35,46.37,46.35,46.36,19149.0,32.5986,32.6126,32.5986,32.6056,19149.0
2019-06-12 15:00:00,46.37,46.37,46.36,46.37,15605.0,32.6126,32.6126,32.6056,32.6126,15605.0
2019-06-12 15:30:00,46.37,46.37,46.34,46.34,56551.0,32.6126,32.6126,32.5915,32.5915,56551.0
2019-06-13 09:30:00,46.34,46.39,46.34,46.38,72400.0,32.5915,32.6267,32.5915,32.6197,72400.0
2019-06-13 10:00:00,46.38,46.39,46.36,46.38,32217.0,32.6197,32.6267,32.6056,32.6197,32217.0
2019-06-13 10:30:00,46.37,46.39,46.36,46.37,12213.0,32.6126,32.6267,32.6056,32.6126,12213.0
2019-06-13 11:00:00,46.36,46.39,46.36,46.39,17297.0,32.6056,32.6267,32.6056,32.6267,17297.0
2019-06-13 11:30:00,46.39,46.39,46.37,46.38,20784.0,32.6267,32.6267,32.6126,32.6197,20784.0
2019-06-13 12:00:00,46.38,46.4,46.37,46.4,31178.0,32.6197,32.6337,32.6126,32.6337,31178.0
2019-06-13 12:30:00,46.4,46.41,46.39,46.41,73336.0,32.6337,32.6408,32.6267,32.6408,73336.0
2019-06-13 13:00:00,46.41,46.41,46.39,46.4,9885.0,32.6408,32.6408,32.6267,32.6337,9885.0
2019-06-13 13:30:00,46.41,46.41,46.4,46.4,8210.0,32.6408,32.6408,32.6337,32.6337,8210.0
2019-06-13 14:00:00,46.41,46.42,46.39,46.4,18309.0,32.6408,32.6478,32.6267,32.6337,18309.0
2019-06-13 14:30:00,46.4,46.41,46.39,46.4,15820.0,32.6337,32.6408,32.6267,32.6337,15820.0
2019-06-13 15:00:00,46.39,46.4,46.37,46.38,51421.0,32.6267,32.6337,32.6126,32.6197,51421.0
2019-06-13 15:30:00,46.38,46.41,46.36,46.41,72819.0,32.6197,32.6408,32.6056,32.6408,72819.0
2019-06-14 09:30:00,46.4,46.4,46.35,46.36,13990.0,32.6337,32.6337,32.5986,32.6056,13990.0
2019-06-14 10:00:00,46.38,46.39,46.37,46.39,5186.0,32.6197,32.6267,32.6126,32.6267,5186.0
2019-06-14 10:30:00,46.39,46.4,46.38,46.4,16510.0,32.6267,32.6337,32.6197,32.6337,16510.0
2019-06-14 11:00:00,46.4,46.4,46.37,46.38,5201.0,32.6337,32.6337,32.6126,32.6197,5201.0
2019-06-14 11:30:00,46.39,46.39,46.37,46.38,10814.0,32.6267,32.6267,32.6126,32.6197,10814.0
2019-06-14 12:00:00,46.38,46.39,46.37,46.38,3540.0,32.6197,32.6267,32.6126,32.6197,3540.0
2019-06-14 12:30:00,46.39,46.39,46.37,46.38,18693.0,32.6267,32.6267,32.6126,32.6197,18693.0
2019-06-14 13:00:00,46.39,46.39,46.38,46.39,15466.0,32.6267,32.6267,32.6197,32.6267,15466.0
2019-06-14 13:30:00,46.39,46.39,46.36,46.37,9841.0,32.6267,32.6267,32.6056,32.6126,9841.0
2019-06-14 14:00:00,46.37,46.37,46.35,46.36,14317.0,32.6126,32.6126,32.5986,32.6056,14317.0
2019-06-14 14:30:00,46.36,46.37,46.36,46.37,2283.0,32.6056,32.6126,32.6056,32.6126,2283.0
2019-06-14 15:00:00,46.37,46.41,46.36,46.41,18898.0,32.6126,32.6408,32.6056,32.6408,18898.0
2019-06-14 15:30:00,46.41,46.42,46.38,46.38,45515.0,32.6408,32.6478,32.6197,32.6197,45515.0
2019-06-17 09:30:00,46.39,46.41,46.36,46.37,18322.0,32.6267,32.6408,32.6056,32.6126,18322.0
2019-06-17 10:00:00,46.37,46.37,46.35,46.36,3705.0,32.6126,32.6126,32.5986,32.6056,3705.0
2019-06-17 10:30:00,46.36,46.38,46.36,46.37,69365.0,32.6056,32.6197,32.6056,32.6126,69365.0
2019-06-17 11:00:00,46.37,46.37,46.35,46.37,3970.0,32.6126,32.6126,32.5986,32.6126,3970.0
2019-06-17 11:30:00,46.37,46.37,46.36,46.36,4899.0,32.6126,32.6126,32.6056,32.6056,4899.0
2019-06-17 12:00:00,46.36,46.37,46.36,46.37,42867.0,32.6056,32.6126,32.6056,32.6126,42867.0
2019-06-17 12:30:00,46.37,46.37,46.36,46.37,14589.0,32.6126,32.6126,32.6056,32.6126,14589.0
2019-06-17 13:00:00,46.37,46.37,46.36,46.37,23506.0,32.6126,32.6126,32.6056,32.6126,23506.0
2019-06-17 13:30:00,46.37,46.39,46.36,46.39,4169.0,32.6126,32.6267,32.6056,32.6267,4169.0
2019-06-17 14:00:00,46.38,46.39,46.37,46.37,17204.0,32.6197,32.6267,32.6126,32.6126,17204.0
2019-06-17 14:30:00,46.38,46.38,46.37,46.38,10091.0,32.6197,32.6197,32.6126,32.6197,10091.0
2019-06-17 15:00:00,46.38,46.38,46.36,46.37,19714.0,32.6197,32.6197,32.6056,32.6126,19714.0
2019-06-17 15:30:00,46.37,46.39,46.35,46.38,62983.0,32.6126,32.6267,32.5986,32.6197,62983.0
2019-06-18 09:30:00,46.47,46.53,46.45,46.52,455902.0,32.683,32.7252,32.6689,32.7181,455902.0
2019-06-18 10:00:00,46.52,46.53,46.48,46.49,14504.0,32.7181,32.7252,32.69,32.697,14504.0
2019-06-18 10:30:00,46.49,46.52,46.49,46.51,10172.0,32.697,32.7181,32.697,32.7111,10172.0
2019-06-18 11:00:00,46.51,46.53,46.5,46.5,38790.0,32.7111,32.7252,32.7041,32.7041,38790.0
2019-06-18 11:30:00,46.5,46.51,46.48,46.48,19966.0,32.7041,32.7111,32.69,32.69,19966.0
2019-06-18 12:00:00,46.48,46.49,46.48,46.48,12975.0,32.69,32.697,32.69,32.69,12975.0
2019-06-18 12:30:00,46.48,46.51,46.48,46.51,16194.0,32.69,32.7111,32.69,32.7111,16194.0
2019-06-18 13:00:00,46.51,46.51,46.49,46.51,23400.0,32.7111,32.7111,32.697,32.7111,23400.0
2019-06-18 13:30:00,46.5,46.51,46.5,46.51,6359.0,32.7041,32.7111,32.7041,32.7111,6359.0
2019-06-18 14:00:00,46.51,46.53,46.5,46.53,35237.0,32.7111,32.7252,32.7041,32.7252,35237.0
2019-06-18 14:30:00,46.53,46.53,46.5,46.51,27673.0,32.7252,32.7252,32.7041,32.7111,27673.0
2019-06-18 15:00:00,46.5,46.52,46.5,46.52,31756.0,32.7041,32.7181,32.7041,32.7181,31756.0
2019-06-18 15:30:00,46.51,46.52,46.5,46.51,131197.0,32.7111,32.7181,32.7041,32.7111,131197.0
2019-06-19 09:30:00,46.51,46.54,46.51,46.52,10658.0,32.7111,32.7322,32.7111,32.7181,10658.0
2019-06-19 10:00:00,46.52,46.53,46.51,46.52,3081.0,32.7181,32.7252,32.7111,32.7181,3081.0
2019-06-19 10:30:00,46.51,46.53,46.51,46.51,9279.0,32.7111,32.7252,32.7111,32.7111,9279.0
2019-06-19 11:00:00,46.52,46.52,46.51,46.52,4640.0,32.7181,32.7181,32.7111,32.7181,4640.0
2019-06-19 11:30:00,46.51,46.53,46.51,46.51,33865.0,32.7111,32.7252,32.7111,32.7111,33865.0
2019-06-19 12:00:00,46.51,46.52,46.5,46.51,18193.0,32.7111,32.7181,32.7041,32.7111,18193.0
2019-06-19 12:30:00,46.51,46.51,46.49,46.51,14581.0,32.7111,32.7111,32.697,32.7111,14581.0
2019-06-19 13:00:00,46.5,46.51,46.49,46.49,10565.0,32.7041,32.7111,32.697,32.697,10565.0
2019-06-19 13:30:00,46.49,46.49,46.47,46.48,6959.0,32.697,32.697,32.683,32.69,6959.0
2019-06-19 14:00:00,46.49,46.57,46.47,46.55,25858.0,32.697,32.7533,32.683,32.7392,25858.0
2019-06-19 14:30:00,46.56,46.6,46.56,46.59,19210.0,32.7463,32.7744,32.7463,32.7674,19210.0
2019-06-19 15:00:00,46.59,46.63,46.59,46.62,35120.0,32.7674,32.7955,32.7674,32.7885,35120.0
2019-06-19 15:30:00,46.62,46.69,46.61,46.67,30544.0,32.7885,32.8377,32.7814,32.8236,30544.0
2019-06-20 09:30:00,46.8,47.47,46.75,46.87,330303.0,32.915,33.3863,32.8799,32.9643,330303.0
2019-06-20 10:00:00,46.87,46.93,46.86,46.91,34485.0,32.9643,33.0065,32.9572,32.9924,34485.0
2019-06-20 10:30:00,46.9,46.9,46.86,46.88,40537.0,32.9854,32.9854,32.9572,32.9713,40537.0
2019-06-20 11:00:00,46.88,46.88,46.82,46.83,20703.0,32.9713,32.9713,32.9291,32.9361,20703.0
2019-06-20 11:30:00,46.82,46.84,46.81,46.83,11709.0,32.9291,32.9432,32.9221,32.9361,11709.0
2019-06-20 12:00:00,46.83,46.84,46.8,46.81,36850.0,32.9361,32.9432,32.915,32.9221,36850.0
2019-06-20 12:30:00,46.81,46.81,46.8,46.8,15685.0,32.9221,32.9221,32.915,32.915,15685.0
2019-06-20 13:00:00,46.81,46.82,46.8,46.82,13855.0,32.9221,32.9291,32.915,32.9291,13855.0
2019-06-20 13:30:00,46.82,46.82,46.8,46.81,6443.0,32.9291,32.9291,32.915,32.9221,6443.0
2019-06-20 14:00:00,46.81,46.81,46.8,46.81,14765.0,32.9221,32.9221,32.915,32.9221,14765.0
2019-06-20 14:30:00,46.8,46.81,46.8,46.81,59177.0,32.915,32.9221,32.915,32.9221,59177.0
2019-06-20 15:00:00,46.8,46.83,46.8,46.82,63063.0,32.915,32.9361,32.915,32.9291,63063.0
2019-06-20 15:30:00,46.82,46.87,46.82,46.86,116399.0,32.9291,32.9643,32.9291,32.9572,116399.0
2019-06-21 09:30:00,46.82,46.82,46.77,46.77,9508.0,32.9291,32.9291,32.8939,32.8939,9508.0
2019-06-21 10:00:00,46.77,46.78,46.76,46.78,11299.0,32.8939,32.901,32.8869,32.901,11299.0
2019-06-21 10:30:00,46.78,46.8,46.77,46.79,525018.0,32.901,32.915,32.8939,32.908,525018.0
2019-06-21 11:00:00,46.79,46.81,46.78,46.78,41884.0,32.908,32.9221,32.901,32.901,41884.0
2019-06-21 11:30:00,46.79,46.8,46.78,46.79,29321.0,32.908,32.915,32.901,32.908,29321.0
2019-06-21 12:00:00,46.79,46.79,46.78,46.79,32005.0,32.908,32.908,32.901,32.908,32005.0
2019-06-21 12:30:00,46.78,46.8,46.78,46.78,88962.0,32.901,32.915,32.901,32.901,88962.0
2019-06-21 13:00:00,46.79,46.79,46.78,46.78,85637.0,32.908,32.908,32.901,32.901,85637.0
2019-06-21 13:30:00,46.79,46.79,46.78,46.78,14538.0,32.908,32.908,32.901,32.901,14538.0
2019-06-21 14:00:00,46.79,46.79,46.78,46.79,52751.0,32.908,32.908,32.901,32.908,52751.0
2019-06-21 14:30:00,46.79,46.8,46.78,46.8,47278.0,32.908,32.915,32.901,32.915,47278.0
2019-06-21 15:00:00,46.8,46.81,46.79,46.8,66699.0,32.915,32.9221,32.908,32.915,66699.0
2019-06-21 15:30:00,46.8,46.81,46.78,46.79,251358.0,32.915,32.9221,32.901,32.908,251358.0
2019-06-24 09:30:00,46.77,46.77,46.74,46.76,31491.0,32.8939,32.8939,32.8729,32.8869,31491.0
2019-06-24 10:00:00,46.76,46.77,46.76,46.77,14175.0,32.8869,32.8939,32.8869,32.8939,14175.0
2019-06-24 10:30:00,46.76,46.77,46.75,46.77,11570.0,32.8869,32.8939,32.8799,32.8939,11570.0
2019-06-24 11:00:00,46.77,46.77,46.76,46.77,15401.0,32.8939,32.8939,32.8869,32.8939,15401.0
2019-06-24 11:30:00,46.76,46.77,46.75,46.76,22192.0,32.8869,32.8939,32.8799,32.8869,22192.0
2019-06-24 12:00:00,46.76,46.77,46.75,46.76,8129.0,32.8869,32.8939,32.8799,32.8869,8129.0
2019-06-24 12:30:00,46.75,46.77,46.75,46.76,18429.0,32.8799,32.8939,32.8799,32.8869,18429.0
2019-06-24 13:00:00,46.76,46.77,46.75,46.76,8445.0,32.8869,32.8939,32.8799,32.8869,8445.0
2019-06-24 13:30:00,46.77,46.77,46.75,46.76,23115.0,32.8939,32.8939,32.8799,32.8869,23115.0
2019-06-24 14:00:00,46.76,46.77,46.75,46.76,61213.0,32.8869,32.8939,32.8799,32.8869,61213.0
2019-06-24 14:30:00,46.76,46.77,46.76,46.77,24910.0,32.8869,32.8939,32.8869,32.8939,24910.0
2019-06-24 15:00:00,46.77,46.77,46.76,46.76,23530.0,32.8939,32.8939,32.8869,32.8869,23530.0
2019-06-24 15:30:00,46.77,46.77,46.74,46.75,59147.0,32.8939,32.8939,32.8729,32.8799,59147.0
2019-06-25 09:30:00,46.78,46.78,46.72,46.73,28349.0,32.901,32.901,32.8588,32.8658,28349.0
2019-06-25 10:00:00,46.73,46.74,46.7,46.72,20492.0,32.8658,32.8729,32.8447,32.8588,20492.0
2019-06-25 10:30:00,46.71,46.73,46.69,46.7,17337.0,32.8518,32.8658,32.8377,32.8447,17337.0
2019-06-25 11:00:00,46.7,46.72,46.69,46.71,30769.0,32.8447,32.8588,32.8377,32.8518,30769.0
2019-06-25 11:30:00,46.7,46.71,46.69,46.7,12157.0,32.8447,32.8518,32.8377,32.8447,12157.0
2019-06-25 12:00:00,46.7,46.7,46.67,46.67,37854.0,32.8447,32.8447,32.8236,32.8236,37854.0
2019-06-25 12:30:00,46.68,46.68,46.65,46.66,46347.0,32.8307,32.8307,32.8096,32.8166,46347.0
2019-06-25 13:00:00,46.67,46.67,46.65,46.67,91060.0,32.8236,32.8236,32.8096,32.8236,91060.0
2019-06-25 13:30:00,46.67,46.7,46.67,46.69,23670.0,32.8236,32.8447,32.8236,32.8377,23670.0
2019-06-25 14:00:00,46.69,46.69,46.65,46.66,58217.0,32.8377,32.8377,32.8096,32.8166,58217.0
2019-06-25 14:30:00,46.67,46.67,46.65,46.65,43587.0,32.8236,32.8236,32.8096,32.8096,43587.0
2019-06-25 15:00:00,46.66,46.66,46.65,46.66,43713.0,32.8166,32.8166,32.8096,32.8166,43713.0
2019-06-25 15:30:00,46.66,46.66,46.61,46.62,122413.0,32.8166,32.8166,32.7814,32.7885,122413.0
2019-06-26 09:30:00,46.69,46.73,46.65,46.66,29977.0,32.8377,32.8658,32.8096,32.8166,29977.0
2019-06-26 10:00:00,46.66,46.66,46.64,46.65,14197.0,32.8166,32.8166,32.8025,32.8096,14197.0
2019-06-26 10:30:00,46.64,46.66,46.64,46.66,12457.0,32.8025,32.8166,32.8025,32.8166,12457.0
2019-06-26 11:00:00,46.66,46.69,46.65,46.66,39648.0,32.8166,32.8377,32.8096,32.8166,39648.0
2019-06-26 11:30:00,46.67,46.67,46.64,46.66,18680.0,32.8236,32.8236,32.8025,32.8166,18680.0
2019-06-26 12:00:00,46.66,46.67,46.65,46.66,12939.0,32.8166,32.8236,32.8096,32.8166,12939.0
2019-06-26 12:30:00,46.66,46.68,46.66,46.68,23454.0,32.8166,32.8307,32.8166,32.8307,23454.0
2019-06-26 13:00:00,46.67,46.67,46.64,46.65,16343.0,32.8236,32.8236,32.8025,32.8096,16343.0
2019-06-26 13:30:00,46.65,46.65,46.62,46.65,61302.0,32.8096,32.8096,32.7885,32.8096,61302.0
2019-06-26 14:00:00,46.65,46.66,46.64,46.65,15645.0,32.8096,32.8166,32.8025,32.8096,15645.0
2019-06-26 14:30:00,46.65,46.66,46.63,46.64,35405.0,32.8096,32.8166,32.7955,32.8025,35405.0
2019-06-26 15:00:00,46.65,46.66,46.63,46.65,35031.0,32.8096,32.8166,32.7955,32.8096,35031.0
2019-06-26 15:30:00,46.65,46.66,46.63,46.64,73907.0,32.8096,32.8166,32.7955,32.8025,73907.0
2019-06-27 09:30:00,46.7,46.71,46.67,46.7,18526.0,32.8447,32.8518,32.8236,32.8447,18526.0
2019-06-27 10:00:00,46.7,46.7,46.69,46.7,31535.0,32.8447,32.8447,32.8377,32.8447,31535.0
2019-06-27 10:30:00,46.7,46.71,46.69,46.69,26348.0,32.8447,32.8518,32.8377,32.8377,26348.0
2019-06-27 11:00:00,46.69,46.71,46.69,46.71,20750.0,32.8377,32.8518,32.8377,32.8518,20750.0
2019-06-27 11:30:00,46.71,46.73,46.7,46.73,32824.0,32.8518,32.8658,32.8447,32.8658,32824.0
2019-06-27 12:00:00,46.73,46.74,46.72,46.74,42352.0,32.8658,32.8729,32.8588,32.8729,42352.0
2019-06-27 12:30:00,46.73,46.74,46.72,46.72,15759.0,32.8658,32.8729,32.8588,32.8588,15759.0
2019-06-27 13:00:00,46.73,46.73,46.72,46.73,3305.0,32.8658,32.8658,32.8588,32.8658,3305.0
2019-06-27 13:30:00,46.72,46.73,46.72,46.73,6367.0,32.8588,32.8658,32.8588,32.8658,6367.0
2019-06-27 14:00:00,46.72,46.73,46.72,46.73,21843.0,32.8588,32.8658,32.8588,32.8658,21843.0
2019-06-27 14:30:00,46.73,46.73,46.72,46.73,13566.0,32.8658,32.8658,32.8588,32.8658,13566.0
2019-06-27 15:00:00,46.73,46.73,46.72,46.73,14092.0,32.8658,32.8658,32.8588,32.8658,14092.0
2019-06-27 15:30:00,46.73,46.73,46.72,46.72,83634.0,32.8658,32.8658,32.8588,32.8588,83634.0
2019-06-28 09:30:00,46.73,46.77,46.73,46.75,15455.0,32.8658,32.8939,32.8658,32.8799,15455.0
2019-06-28 10:00:00,46.75,46.75,46.73,46.73,10644.0,32.8799,32.8799,32.8658,32.8658,10644.0
2019-06-28 10:30:00,46.73,46.75,46.73,46.74,124801.0,32.8658,32.8799,32.8658,32.8729,124801.0
2019-06-28 11:00:00,46.74,46.75,46.74,46.75,21142.0,32.8729,32.8799,32.8729,32.8799,21142.0
2019-06-28 11:30:00,46.75,46.75,46.74,46.74,42031.0,32.8799,32.8799,32.8729,32.8729,42031.0
2019-06-28 12:00:00,46.73,46.75,46.73,46.74,20561.0,32.8658,32.8799,32.8658,32.8729,20561.0
2019-06-28 12:30:00,46.75,46.75,46.74,46.75,56193.0,32.8799,32.8799,32.8729,32.8799,56193.0
2019-06-28 13:00:00,46.75,46.75,46.73,46.73,54285.0,32.8799,32.8799,32.8658,32.8658,54285.0
2019-06-28 13:30:00,46.73,46.75,46.72,46.75,92347.0,32.8658,32.8799,32.8588,32.8799,92347.0
2019-06-28 14:00:00,46.74,46.75,46.74,46.75,17180.0,32.8729,32.8799,32.8729,32.8799,17180.0
2019-06-28 14:30:00,46.75,46.75,46.72,46.73,39846.0,32.8799,32.8799,32.8588,32.8658,39846.0
2019-06-28 15:00:00,46.73,46.73,46.72,46.73,42519.0,32.8658,32.8658,32.8588,32.8658,42519.0
2019-06-28 15:30:00,46.73,46.74,46.71,46.71,284194.0,32.8658,32.8729,32.8518,32.8518,284194.0
2019-07-01 09:30:00,46.68,46.69,46.67,46.68,62515.0,32.9788,32.9859,32.9717,32.9788,62515.0
2019-07-01 10:00:00,46.68,46.69,46.67,46.67,33169.0,32.9788,32.9859,32.9717,32.9717,33169.0
2019-07-01 10:30:00,46.68,46.69,46.67,46.69,30267.0,32.9788,32.9859,32.9717,32.9859,30267.0
2019-07-01 11:00:00,46.69,46.69,46.66,46.67,32899.0,32.9859,32.9859,32.9647,32.9717,32899.0
2019-07-01 11:30:00,46.67,46.67,46.6,46.6,197029.0,32.9717,32.9717,32.9223,32.9223,197029.0
2019-07-01 12:00:00,46.61,46.61,46.58,46.58,100310.0,32.9294,32.9294,32.9082,32.9082,100310.0
2019-07-01 12:30:00,46.59,46.6,46.56,46.56,16882.0,32.9152,32.9223,32.894,32.894,16882.0
2019-07-01 13:00:00,46.56,46.59,46.55,46.58,15492.0,32.894,32.9152,32.887,32.9082,15492.0
2019-07-01 13:30:00,46.59,46.6,46.58,46.58,14201.0,32.9152,32.9223,32.9082,32.9082,14201.0
2019-07-01 14:00:00,46.58,46.61,46.58,46.58,176656.0,32.9082,32.9294,32.9082,32.9082,176656.0
2019-07-01 14:30:00,46.58,46.59,46.55,46.56,88571.0,32.9082,32.9152,32.887,32.894,88571.0
2019-07-01 15:00:00,46.56,46.6,46.55,46.59,24273.0,32.894,32.9223,32.887,32.9152,24273.0
2019-07-01 15:30:00,46.59,46.6,46.52,46.54,101330.0,32.9152,32.9223,32.8658,32.8799,101330.0
2019-07-02 09:30:00,46.53,46.57,46.53,46.57,56610.0,32.8728,32.9011,32.8728,32.9011,56610.0
2019-07-02 10:00:00,46.58,46.6,46.57,46.6,24138.0,32.9082,32.9223,32.9011,32.9223,24138.0
2019-07-02 10:30:00,46.59,46.6,46.59,46.59,22171.0,32.9152,32.9223,32.9152,32.9152,22171.0
2019-07-02 11:00:00,46.6,46.6,46.58,46.58,111146.0,32.9223,32.9223,32.9082,32.9082,111146.0
2019-07-02 11:30:00,46.59,46.59,46.57,46.58,13209.0,32.9152,32.9152,32.9011,32.9082,13209.0
2019-07-02 12:00:00,46.58,46.58,46.56,46.57,9159.0,32.9082,32.9082,32.894,32.9011,9159.0
2019-07-02 12:30:00,46.56,46.56,46.55,46.56,28516.0,32.894,32.894,32.887,32.894,28516.0
2019-07-02 13:00:00,46.56,46.56,46.55,46.55,8241.0,32.894,32.894,32.887,32.887,8241.0
2019-07-02 13:30:00,46.56,46.56,46.55,46.56,16978.0,32.894,32.894,32.887,32.894,16978.0
2019-07-02 14:00:00,46.56,46.58,46.55,46.56,23065.0,32.894,32.9082,32.887,32.894,23065.0
2019-07-02 14:30:00,46.56,46.57,46.54,46.55,24024.0,32.894,32.9011,32.8799,32.887,24024.0
2019-07-02 15:00:00,46.55,46.55,46.54,46.55,56317.0,32.887,32.887,32.8799,32.887,56317.0
2019-07-02 15:30:00,46.55,46.58,46.54,46.58,51300.0,32.887,32.9082,32.8799,32.9082,51300.0
2019-07-03 09:30:00,46.58,46.65,46.57,46.64,23890.0,32.9082,32.9576,32.9011,32.9506,23890.0
2019-07-03 10:00:00,46.65,46.66,46.63,46.66,36934.0,32.9576,32.9647,32.9435,32.9647,36934.0
2019-07-03 10:30:00,46.67,46.69,46.66,46.67,18249.0,32.9717,32.9859,32.9647,32.9717,18249.0
2019-07-03 11:00:00,46.67,46.67,46.64,46.66,47294.0,32.9717,32.9717,32.9506,32.9647,47294.0
2019-07-03 11:30:00,46.66,46.69,46.66,46.67,18467.0,32.9647,32.9859,32.9647,32.9717,18467.0
2019-07-03 12:00:00,46.67,46.7,46.67,46.69,51594.0,32.9717,32.9929,32.9717,32.9859,51594.0
2019-07-03 12:30:00,46.69,46.7,46.67,46.69,139366.0,32.9859,32.9929,32.9717,32.9859,139366.0
2019-07-05 09:30:00,46.61,46.61,46.56,46.57,62264.0,32.9294,32.9294,32.894,32.9011,62264.0
2019-07-05 10:00:00,46.56,46.59,46.55,46.58,48296.0,32.894,32.9152,32.887,32.9082,48296.0
2019-07-05 10:30:00,46.58,46.58,46.54,46.54,6013.0,32.9082,32.9082,32.8799,32.8799,6013.0
2019-07-05 11:00:00,46.55,46.55,46.54,46.55,9903.0,32.887,32.887,32.8799,32.887,9903.0
2019-07-05 11:30:00,46.54,46.55,46.53,46.55,6962.0,32.8799,32.887,32.8728,32.887,6962.0
2019-07-05 12:00:00,46.55,46.55,46.54,46.55,5193.0,32.887,32.887,32.8799,32.887,5193.0
2019-07-05 12:30:00,46.55,46.57,46.52,46.56,97078.0,32.887,32.9011,32.8658,32.894,97078.0
2019-07-05 13:00:00,46.57,46.59,46.56,46.59,14247.0,32.9011,32.9152,32.894,32.9152,14247.0
2019-07-05 13:30:00,46.59,46.6,46.58,46.59,8144.0,32.9152,32.9223,32.9082,32.9152,8144.0
2019-07-05 14:00:00,46.59,46.59,46.57,46.58,33950.0,32.9152,32.9152,32.9011,32.9082,33950.0
2019-07-05 14:30:00,46.58,46.59,46.57,46.59,2400.0,32.9082,32.9152,32.9011,32.9152,2400.0
2019-07-05 15:00:00,46.59,46.59,46.57,46.58,84791.0,32.9152,32.9152,32.9011,32.9082,84791.0
2019-07-05 15:30:00,46.58,46.59,46.56,46.57,145526.0,32.9082,32.9152,32.894,32.9011,145526.0
2019-07-08 09:30:00,46.54,46.59,46.54,46.55,30454.0,32.8799,32.9152,32.8799,32.887,30454.0
2019-07-08 10:00:00,46.55,46.56,46.53,46.55,19560.0,32.887,32.894,32.8728,32.887,19560.0
2019-07-08 10:30:00,46.54,46.55,46.53,46.55,7676.0,32.8799,32.887,32.8728,32.887,7676.0
2019-07-08 11:00:00,46.54,46.55,46.53,46.55,40702.0,32.8799,32.887,32.8728,32.887,40702.0
2019-07-08 11:30:00,46.55,46.55,46.53,46.55,47949.0,32.887,32.887,32.8728,32.887,47949.0
2019-07-08 12:00:00,46.55,46.55,46.54,46.55,13099.0,32.887,32.887,32.8799,32.887,13099.0
2019-07-08 12:30:00,46.54,46.55,46.54,46.55,3195.0,32.8799,32.887,32.8799,32.887,3195.0
2019-07-08 13:00:00,46.54,46.55,46.53,46.54,16991.0,32.8799,32.887,32.8728,32.8799,16991.0
2019-07-08 13:30:00,46.54,46.54,46.53,46.54,27072.0,32.8799,32.8799,32.8728,32.8799,27072.0
2019-07-08 14:00:00,46.54,46.54,46.53,46.54,23580.0,32.8799,32.8799,32.8728,32.8799,23580.0
2019-07-08 14:30:00,46.54,46.54,46.53,46.54,9094.0,32.8799,32.8799,32.8728,32.8799,9094.0
2019-07-08 15:00:00,46.54,46.55,46.53,46.54,38067.0,32.8799,32.887,32.8728,32.8799,38067.0
2019-07-08 15:30:00,46.55,46.55,46.53,46.54,40314.0,32.887,32.887,32.8728,32.8799,40314.0
2019-07-09 09:30:00,46.54,46.55,46.52,46.53,34242.0,32.8799,32.887,32.8658,32.8728,34242.0
2019-07-09 10:00:00,46.53,46.53,46.52,46.53,10161.0,32.8728,32.8728,32.8658,32.8728,10161.0
2019-07-09 10:30:00,46.53,46.53,46.52,46.53,16219.0,32.8728,32.8728,32.8658,32.8728,16219.0
2019-07-09 11:00:00,46.53,46.56,46.52,46.54,24187.0,32.8728,32.894,32.8658,32.8799,24187.0
2019-07-09 11:30:00,46.53,46.54,46.53,46.54,8265.0,32.8728,32.8799,32.8728,32.8799,8265.0
2019-07-09 12:00:00,46.54,46.54,46.53,46.54,21132.0,32.8799,32.8799,32.8728,32.8799,21132.0
2019-07-09 12:30:00,46.54,46.55,46.53,46.54,22500.0,32.8799,32.887,32.8728,32.8799,22500.0
2019-07-09 13:00:00,46.55,46.55,46.54,46.55,9595.0,32.887,32.887,32.8799,32.887,9595.0
2019-07-09 13:30:00,46.55,46.55,46.54,46.55,8381.0,32.887,32.887,32.8799,32.887,8381.0
2019-07-09 14:00:00,46.55,46.55,46.54,46.54,49243.0,32.887,32.887,32.8799,32.8799,49243.0
2019-07-09 14:30:00,46.54,46.54,46.53,46.54,5459.0,32.8799,32.8799,32.8728,32.8799,5459.0
2019-07-09 15:00:00,46.54,46.54,46.52,46.53,23902.0,32.8799,32.8799,32.8658,32.8728,23902.0
2019-07-09 15:30:00,46.53,46.53,46.52,46.53,24018.0,32.8728,32.8728,32.8658,32.8728,24018.0
2019-07-10 09:30:00,46.57,46.63,46.57,46.61,38683.0,32.9011,32.9435,32.9011,32.9294,38683.0
2019-07-10 10:00:00,46.61,46.62,46.59,46.59,29144.0,32.9294,32.9364,32.9152,32.9152,29144.0
2019-07-10 10:30:00,46.59,46.62,46.59,46.6,18791.0,32.9152,32.9364,32.9152,32.9223,18791.0
2019-07-10 11:00:00,46.6,46.6,46.59,46.6,13723.0,32.9223,32.9223,32.9152,32.9223,13723.0
2019-07-10 11:30:00,46.6,46.61,46.59,46.61,47006.0,32.9223,32.9294,32.9152,32.9294,47006.0
2019-07-10 12:00:00,46.61,46.62,46.59,46.59,11167.0,32.9294,32.9364,32.9152,32.9152,11167.0
2019-07-10 12:30:00,46.6,46.62,46.59,46.62,20432.0,32.9223,32.9364,32.9152,32.9364,20432.0
2019-07-10 13:00:00,46.62,46.62,46.61,46.62,19197.0,32.9364,32.9364,32.9294,32.9364,19197.0
2019-07-10 13:30:00,46.62,46.63,46.61,46.62,19556.0,32.9364,32.9435,32.9294,32.9364,19556.0
2019-07-10 14:00:00,46.62,46.63,46.6,46.61,37290.0,32.9364,32.9435,32.9223,32.9294,37290.0
2019-07-10 14:30:00,46.61,46.63,46.6,46.61,69422.0,32.9294,32.9435,32.9223,32.9294,69422.0
2019-07-10 15:00:00,46.61,46.61,46.59,46.6,13492.0,32.9294,32.9294,32.9152,32.9223,13492.0
2019-07-10 15:30:00,46.6,46.61,46.59,46.6,45095.0,32.9223,32.9294,32.9152,32.9223,45095.0
2019-07-11 09:30:00,46.6,46.65,46.59,46.59,22050.0,32.9223,32.9576,32.9152,32.9152,22050.0
2019-07-11 10:00:00,46.59,46.6,46.57,46.58,18399.0,32.9152,32.9223,32.9011,32.9082,18399.0
2019-07-11 10:30:00,46.57,46.57,46.56,46.57,35995.0,32.9011,32.9011,32.894,32.9011,35995.0
2019-07-11 11:00:00,46.57,46.58,46.56,46.58,14676.0,32.9011,32.9082,32.894,32.9082,14676.0
2019-07-11 11:30:00,46.58,46.58,46.57,46.57,136119.0,32.9082,32.9082,32.9011,32.9011,136119.0
2019-07-11 12:00:00,46.58,46.58,46.57,46.58,30967.0,32.9082,32.9082,32.9011,32.9082,30967.0
2019-07-11 12:30:00,46.58,46.58,46.57,46.58,16633.0,32.9082,32.9082,32.9011,32.9082,16633.0
2019-07-11 13:00:00,46.58,46.58,46.53,46.55,33097.0,32.9082,32.9082,32.8728,32.887,33097.0
2019-07-11 13:30:00,46.55,46.55,46.51,46.51,17769.0,32.887,32.887,32.8587,32.8587,17769.0
2019-07-11 14:00:00,46.51,46.52,46.5,46.51,27399.0,32.8587,32.8658,32.8516,32.8587,27399.0
2019-07-11 14:30:00,46.51,46.55,46.5,46.53,23071.0,32.8587,32.887,32.8516,32.8728,23071.0
2019-07-11 15:00:00,46.54,46.54,46.53,46.53,27330.0,32.8799,32.8799,32.8728,32.8728,27330.0
2019-07-11 15:30:00,46.52,46.54,46.52,46.54,38261.0,32.8658,32.8799,32.8658,32.8799,38261.0
2019-07-12 09:30:00,46.51,46.54,46.51,46.51,46063.0,32.8587,32.8799,32.8587,32.8587,46063.0
2019-07-12 10:00:00,46.51,46.51,46.5,46.51,18459.0,32.8587,32.8587,32.8516,32.8587,18459.0
2019-07-12 10:30:00,46.51,46.51,46.49,46.5,45330.0,32.8587,32.8587,32.8446,32.8516,45330.0
2019-07-12 11:00:00,46.49,46.53,46.49,46.52,33014.0,32.8446,32.8728,32.8446,32.8658,33014.0
2019-07-12 11:30:00,46.52,46.54,46.51,46.54,8686.0,32.8658,32.8799,32.8587,32.8799,8686.0
2019-07-12 12:00:00,46.54,46.54,46.53,46.53,10156.0,32.8799,32.8799,32.8728,32.8728,10156.0
2019-07-12 12:30:00,46.54,46.55,46.53,46.55,23410.0,32.8799,32.887,32.8728,32.887,23410.0
2019-07-12 13:00:00,46.55,46.55,46.54,46.55,28139.0,32.887,32.887,32.8799,32.887,28139.0
2019-07-12 13:30:00,46.54,46.55,46.54,46.54,17387.0,32.8799,32.887,32.8799,32.8799,17387.0
2019-07-12 14:00:00,46.55,46.57,46.54,46.56,8923.0,32.887,32.9011,32.8799,32.894,8923.0
2019-07-12 14:30:00,46.57,46.57,46.56,46.57,8559.0,32.9011,32.9011,32.894,32.9011,8559.0
2019-07-12 15:00:00,46.56,46.57,46.55,46.57,18428.0,32.894,32.9011,32.887,32.9011,18428.0
2019-07-12 15:30:00,46.57,46.57,46.55,46.55,26078.0,32.9011,32.9011,32.887,32.887,26078.0
2019-07-15 09:30:00,46.59,46.6,46.55,46.57,323382.0,32.9152,32.9223,32.887,32.9011,323382.0
2019-07-15 10:00:00,46.57,46.6,46.56,46.59,17053.0,32.9011,32.9223,32.894,32.9152,17053.0
2019-07-15 10:30:00,46.59,46.61,46.58,46.59,32836.0,32.9152,32.9294,32.9082,32.9152,32836.0
2019-07-15 11:00:00,46.6,46.61,46.59,46.6,7038.0,32.9223,32.9294,32.9152,32.9223,7038.0
2019-07-15 11:30:00,46.6,46.61,46.6,46.61,8136.0,32.9223,32.9294,32.9223,32.9294,8136.0
2019-07-15 12:00:00,46.6,46.61,46.6,46.61,30371.0,32.9223,32.9294,32.9223,32.9294,30371.0
2019-07-15 12:30:00,46.61,46.61,46.6,46.61,6149.0,32.9294,32.9294,32.9223,32.9294,6149.0
2019-07-15 13:00:00,46.6,46.61,46.59,46.59,18368.0,32.9223,32.9294,32.9152,32.9152,18368.0
2019-07-15 13:30:00,46.59,46.6,46.59,46.6,8475.0,32.9152,32.9223,32.9152,32.9223,8475.0
2019-07-15 14:00:00,46.61,46.61,46.6,46.6,4416.0,32.9294,32.9294,32.9223,32.9223,4416.0
2019-07-15 14:30:00,46.6,46.63,46.6,46.63,88225.0,32.9223,32.9435,32.9223,32.9435,88225.0
2019-07-15 15:00:00,46.63,46.63,46.61,46.62,26512.0,32.9435,32.9435,32.9294,32.9364,26512.0
2019-07-15 15:30:00,46.62,46.62,46.6,46.61,57599.0,32.9364,32.9364,32.9223,32.9294,57599.0
2019-07-16 09:30:00,46.62,46.62,46.56,46.58,27027.0,32.9364,32.9364,32.894,32.9082,27027.0
2019-07-16 10:00:00,46.58,46.58,46.55,46.57,74584.0,32.9082,32.9082,32.887,32.9011,74584.0
2019-07-16 10:30:00,46.57,46.57,46.56,46.57,10576.0,32.9011,32.9011,32.894,32.9011,10576.0
2019-07-16 11:00:00,46.57,46.57,46.55,46.55,11923.0,32.9011,32.9011,32.887,32.887,11923.0
2019-07-16 11:30:00,46.55,46.56,46.55,46.56,15146.0,32.887,32.894,32.887,32.894,15146.0
2019-07-16 12:00:00,46.56,46.56,46.53,46.54,17135.0,32.894,32.894,32.8728,32.8799,17135.0
2019-07-16 12:30:00,46.54,46.55,46.54,46.55,4880.0,32.8799,32.887,32.8799,32.887,4880.0
2019-07-16 13:00:00,46.54,46.55,46.54,46.55,11726.0,32.8799,32.887,32.8799,32.887,11726.0
2019-07-16 13:30:00,46.54,46.54,46.52,46.53,18650.0,32.8799,32.8799,32.8658,32.8728,18650.0
2019-07-16 14:00:00,46.52,46.52,46.5,46.51,61460.0,32.8658,32.8658,32.8516,32.8587,61460.0
2019-07-16 14:30:00,46.51,46.53,46.51,46.53,21392.0,32.8587,32.8728,32.8587,32.8728,21392.0
2019-07-16 15:00:00,46.53,46.53,46.51,46.52,36059.0,32.8728,32.8728,32.8587,32.8658,36059.0
2019-07-16 15:30:00,46.52,46.54,46.51,46.53,84491.0,32.8658,32.8799,32.8587,32.8728,84491.0
2019-07-17 09:30:00,46.56,46.56,46.54,46.55,16952.0,32.894,32.894,32.8799,32.887,16952.0
2019-07-17 10:00:00,46.54,46.54,46.52,46.53,9359.0,32.8799,32.8799,32.8658,32.8728,9359.0
2019-07-17 10:30:00,46.52,46.53,46.51,46.52,230948.0,32.8658,32.8728,32.8587,32.8658,230948.0
2019-07-17 11:00:00,46.51,46.53,46.51,46.52,20357.0,32.8587,32.8728,32.8587,32.8658,20357.0
2019-07-17 11:30:00,46.52,46.54,46.5,46.53,73162.0,32.8658,32.8799,32.8516,32.8728,73162.0
2019-07-17 12:00:00,46.52,46.53,46.51,46.52,45518.0,32.8658,32.8728,32.8587,32.8658,45518.0
2019-07-17 12:30:00,46.52,46.52,46.51,46.52,12494.0,32.8658,32.8658,32.8587,32.8658,12494.0
2019-07-17 13:00:00,46.52,46.52,46.51,46.52,11774.0,32.8658,32.8658,32.8587,32.8658,11774.0
2019-07-17 13:30:00,46.52,46.53,46.5,46.51,57287.0,32.8658,32.8728,32.8516,32.8587,57287.0
2019-07-17 14:00:00,46.52,46.53,46.5,46.51,102779.0,32.8658,32.8728,32.8516,32.8587,102779.0
2019-07-17 14:30:00,46.51,46.52,46.5,46.51,33436.0,32.8587,32.8658,32.8516,32.8587,33436.0
2019-07-17 15:00:00,46.51,46.51,46.5,46.51,30878.0,32.8587,32.8587,32.8516,32.8587,30878.0
2019-07-17 15:30:00,46.51,46.51,46.49,46.5,120879.0,32.8587,32.8587,32.8446,32.8516,120879.0
2019-07-18 09:30:00,46.47,46.51,46.47,46.49,25013.0,32.8304,32.8587,32.8304,32.8446,25013.0
2019-07-18 10:00:00,46.49,46.51,46.49,46.5,31610.0,32.8446,32.8587,32.8446,32.8516,31610.0
2019-07-18 10:30:00,46.5,46.5,46.48,46.48,2066.0,32.8516,32.8516,32.8375,32.8375,2066.0
2019-07-18 11:00:00,46.48,46.49,46.45,46.45,13431.0,32.8375,32.8446,32.8163,32.8163,13431.0
2019-07-18 11:30:00,46.46,46.46,46.44,46.45,20787.0,32.8234,32.8234,32.8093,32.8163,20787.0
2019-07-18 12:00:00,46.45,46.47,46.44,46.46,31235.0,32.8163,32.8304,32.8093,32.8234,31235.0
2019-07-18 12:30:00,46.45,46.46,46.45,46.45,5903.0,32.8163,32.8234,32.8163,32.8163,5903.0
2019-07-18 13:00:00,46.45,46.46,46.45,46.46,4144.0,32.8163,32.8234,32.8163,32.8234,4144.0
2019-07-18 13:30:00,46.46,46.46,46.45,46.46,10908.0,32.8234,32.8234,32.8163,32.8234,10908.0
2019-07-18 14:00:00,46.46,46.5,46.45,46.5,46680.0,32.8234,32.8516,32.8163,32.8516,46680.0
2019-07-18 14:30:00,46.5,46.51,46.49,46.5,64120.0,32.8516,32.8587,32.8446,32.8516,64120.0
2019-07-18 15:00:00,46.5,46.52,46.49,46.5,41088.0,32.8516,32.8658,32.8446,32.8516,41088.0
2019-07-18 15:30:00,46.5,46.52,46.49,46.51,140226.0,32.8516,32.8658,32.8446,32.8587,140226.0
2019-07-19 09:30:00,46.53,46.53,46.49,46.51,35590.0,32.8728,32.8728,32.8446,32.8587,35590.0
2019-07-19 10:00:00,46.51,46.51,46.49,46.5,20482.0,32.8587,32.8587,32.8446,32.8516,20482.0
2019-07-19 10:30:00,46.49,46.51,46.49,46.5,19371.0,32.8446,32.8587,32.8446,32.8516,19371.0
2019-07-19 11:00:00,46.5,46.52,46.49,46.51,470118.0,32.8516,32.8658,32.8446,32.8587,470118.0
2019-07-19 11:30:00,46.52,46.52,46.5,46.51,163790.0,32.8658,32.8658,32.8516,32.8587,163790.0
2019-07-19 12:00:00,46.5,46.52,46.5,46.52,88358.0,32.8516,32.8658,32.8516,32.8658,88358.0
2019-07-19 12:30:00,46.52,46.52,46.51,46.52,13595.0,32.8658,32.8658,32.8587,32.8658,13595.0
2019-07-19 13:00:00,46.52,46.52,46.51,46.52,30847.0,32.8658,32.8658,32.8587,32.8658,30847.0
2019-07-19 13:30:00,46.52,46.52,46.51,46.51,67777.0,32.8658,32.8658,32.8587,32.8587,67777.0
2019-07-19 14:00:00,46.51,46.52,46.48,46.48,224691.0,32.8587,32.8658,32.8375,32.8375,224691.0
2019-07-19 14:30:00,46.48,46.49,46.47,46.48,25430.0,32.8375,32.8446,32.8304,32.8375,25430.0
2019-07-19 15:00:00,46.48,46.48,46.46,46.47,10500.0,32.8375,32.8375,32.8234,32.8304,10500.0
2019-07-19 15:30:00,46.47,46.47,46.45,46.45,49862.0,32.8304,32.8304,32.8163,32.8163,49862.0
2019-07-22 09:30:00,46.46,46.5,46.46,46.5,26384.0,32.8234,32.8516,32.8234,32.8516,26384.0
2019-07-22 10:00:00,46.5,46.5,46.48,46.49,146449.0,32.8516,32.8516,32.8375,32.8446,146449.0
2019-07-22 10:30:00,46.49,46.49,46.47,46.49,34868.0,32.8446,32.8446,32.8304,32.8446,34868.0
2019-07-22 11:00:00,46.49,46.49,46.48,46.49,9371.0,32.8446,32.8446,32.8375,32.8446,9371.0
2019-07-22 11:30:00,46.49,46.51,46.48,46.51,56967.0,32.8446,32.8587,32.8375,32.8587,56967.0
2019-07-22 12:00:00,46.51,46.51,46.5,46.51,4383.0,32.8587,32.8587,32.8516,32.8587,4383.0
2019-07-22 12:30:00,46.51,46.52,46.5,46.51,12202.0,32.8587,32.8658,32.8516,32.8587,12202.0
2019-07-22 13:00:00,46.51,46.52,46.51,46.51,16710.0,32.8587,32.8658,32.8587,32.8587,16710.0
2019-07-22 13:30:00,46.51,46.53,46.51,46.53,37179.0,32.8587,32.8728,32.8587,32.8728,37179.0
2019-07-22 14:00:00,46.53,46.53,46.52,46.53,20170.0,32.8728,32.8728,32.8658,32.8728,20170.0
2019-07-22 14:30:00,46.53,46.53,46.51,46.52,58454.0,32.8728,32.8728,32.8587,32.8658,58454.0
2019-07-22 15:00:00,46.53,46.53,46.52,46.53,14473.0,32.8728,32.8728,32.8658,32.8728,14473.0
2019-07-22 15:30:00,46.52,46.53,46.52,46.53,36405.0,32.8658,32.8728,32.8658,32.8728,36405.0
2019-07-23 09:30:00,46.57,46.57,46.53,46.55,21050.0,32.9011,32.9011,32.8728,32.887,21050.0
2019-07-23 10:00:00,46.54,46.55,46.52,46.52,20235.0,32.8799,32.887,32.8658,32.8658,20235.0
2019-07-23 10:30:00,46.53,46.55,46.52,46.55,21981.0,32.8728,32.887,32.8658,32.887,21981.0
2019-07-23 11:00:00,46.54,46.55,46.53,46.55,12135.0,32.8799,32.887,32.8728,32.887,12135.0
2019-07-23 11:30:00,46.55,46.55,46.53,46.53,11279.0,32.887,32.887,32.8728,32.8728,11279.0
2019-07-23 12:00:00,46.53,46.55,46.53,46.54,34607.0,32.8728,32.887,32.8728,32.8799,34607.0
2019-07-23 12:30:00,46.55,46.55,46.54,46.55,15358.0,32.887,32.887,32.8799,32.887,15358.0
2019-07-23 13:00:00,46.55,46.56,46.54,46.55,31779.0,32.887,32.894,32.8799,32.887,31779.0
2019-07-23 13:30:00,46.55,46.58,46.55,46.58,14435.0,32.887,32.9082,32.887,32.9082,14435.0
2019-07-23 14:00:00,46.58,46.58,46.56,46.57,16893.0,32.9082,32.9082,32.894,32.9011,16893.0
2019-07-23 14:30:00,46.57,46.57,46.56,46.56,6275.0,32.9011,32.9011,32.894,32.894,6275.0
2019-07-23 15:00:00,46.57,46.57,46.56,46.57,15089.0,32.9011,32.9011,32.894,32.9011,15089.0
2019-07-23 15:30:00,46.57,46.6,46.56,46.57,150888.0,32.9011,32.9223,32.894,32.9011,150888.0
2019-07-24 09:30:00,46.56,46.6,46.56,46.6,15176.0,32.894,32.9223,32.894,32.9223,15176.0
2019-07-24 10:00:00,46.59,46.6,46.59,46.6,11690.0,32.9152,32.9223,32.9152,32.9223,11690.0
2019-07-24 10:30:00,46.6,46.6,46.59,46.59,7743.0,32.9223,32.9223,32.9152,32.9152,7743.0
2019-07-24 11:00:00,46.59,46.6,46.58,46.59,17352.0,32.9152,32.9223,32.9082,32.9152,17352.0
2019-07-24 11:30:00,46.58,46.59,46.58,46.59,4691.0,32.9082,32.9152,32.9082,32.9152,4691.0
2019-07-24 12:00:00,46.59,46.59,46.58,46.59,8787.0,32.9152,32.9152,32.9082,32.9152,8787.0
2019-07-24 12:30:00,46.59,46.61,46.59,46.6,24121.0,32.9152,32.9294,32.9152,32.9223,24121.0
2019-07-24 13:00:00,46.61,46.61,46.6,46.6,6240.0,32.9294,32.9294,32.9223,32.9223,6240.0
2019-07-24 13:30:00,46.61,46.61,46.59,46.59,15829.0,32.9294,32.9294,32.9152,32.9152,15829.0
2019-07-24 14:00:00,46.59,46.6,46.59,46.59,8700.0,32.9152,32.9223,32.9152,32.9152,8700.0
2019-07-24 14:30:00,46.6,46.6,46.59,46.59,10947.0,32.9223,32.9223,32.9152,32.9152,10947.0
2019-07-24 15:00:00,46.6,46.62,46.59,46.62,49841.0,32.9223,32.9364,32.9152,32.9364,49841.0
2019-07-24 15:30:00,46.62,46.62,46.6,46.62,37084.0,32.9364,32.9364,32.9223,32.9364,37084.0
2019-07-25 09:30:00,46.63,46.63,46.55,46.56,43615.0,32.9435,32.9435,32.887,32.894,43615.0
2019-07-25 10:00:00,46.55,46.6,46.55,46.59,15443.0,32.887,32.9223,32.887,32.9152,15443.0
2019-07-25 10:30:00,46.6,46.61,46.59,46.59,14875.0,32.9223,32.9294,32.9152,32.9152,14875.0
2019-07-25 11:00:00,46.6,46.61,46.58,46.58,4598.0,32.9223,32.9294,32.9082,32.9082,4598.0
2019-07-25 11:30:00,46.59,46.59,46.58,46.59,15681.0,32.9152,32.9152,32.9082,32.9152,15681.0
2019-07-25 12:00:00,46.59,46.59,46.57,46.58,19854.0,32.9152,32.9152,32.9011,32.9082,19854.0
2019-07-25 12:30:00,46.58,46.58,46.56,46.57,14094.0,32.9082,32.9082,32.894,32.9011,14094.0
2019-07-25 13:00:00,46.57,46.57,46.56,46.57,3948.0,32.9011,32.9011,32.894,32.9011,3948.0
2019-07-25 13:30:00,46.57,46.59,46.56,46.59,8379.0,32.9011,32.9152,32.894,32.9152,8379.0
2019-07-25 14:00:00,46.58,46.63,46.58,46.61,35910.0,32.9082,32.9435,32.9082,32.9294,35910.0
2019-07-25 14:30:00,46.61,46.62,46.6,46.62,12132.0,32.9294,32.9364,32.9223,32.9364,12132.0
2019-07-25 15:00:00,46.61,46.62,46.6,46.61,17592.0,32.9294,32.9364,32.9223,32.9294,17592.0
2019-07-25 15:30:00,46.61,46.61,46.59,46.59,25536.0,32.9294,32.9294,32.9152,32.9152,25536.0
2019-07-26 09:30:00,46.61,46.66,46.61,46.64,25990.0,32.9294,32.9647,32.9294,32.9506,25990.0
2019-07-26 10:00:00,46.65,46.65,46.63,46.64,14323.0,32.9576,32.9576,32.9435,32.9506,14323.0
2019-07-26 10:30:00,46.64,46.64,46.63,46.63,6246.0,32.9506,32.9506,32.9435,32.9435,6246.0
2019-07-26 11:00:00,46.64,46.65,46.64,46.65,11267.0,32.9506,32.9576,32.9506,32.9576,11267.0
2019-07-26 11:30:00,46.64,46.65,46.64,46.65,13351.0,32.9506,32.9576,32.9506,32.9576,13351.0
2019-07-26 12:00:00,46.65,46.66,46.64,46.65,14197.0,32.9576,32.9647,32.9506,32.9576,14197.0
2019-07-26 12:30:00,46.66,46.66,46.65,46.66,6826.0,32.9647,32.9647,32.9576,32.9647,6826.0
2019-07-26 13:00:00,46.66,46.66,46.65,46.66,6319.0,32.9647,32.9647,32.9576,32.9647,6319.0
2019-07-26 13:30:00,46.65,46.66,46.65,46.66,3707.0,32.9576,32.9647,32.9576,32.9647,3707.0
2019-07-26 14:00:00,46.65,46.66,46.65,46.66,7668.0,32.9576,32.9647,32.9576,32.9647,7668.0
2019-07-26 14:30:00,46.66,46.66,46.65,46.66,19101.0,32.9647,32.9647,32.9576,32.9647,19101.0
2019-07-26 15:00:00,46.66,46.66,46.65,46.66,22196.0,32.9647,32.9647,32.9576,32.9647,22196.0
2019-07-26 15:30:00,46.66,46.67,46.65,46.67,28954.0,32.9647,32.9717,32.9576,32.9717,28954.0
2019-07-29 09:30:00,46.66,46.66,46.63,46.64,53730.0,32.9647,32.9647,32.9435,32.9506,53730.0
2019-07-29 10:00:00,46.64,46.64,46.6,46.6,88332.0,32.9506,32.9506,32.9223,32.9223,88332.0
2019-07-29 10:30:00,46.6,46.61,46.6,46.61,2775.0,32.9223,32.9294,32.9223,32.9294,2775.0
2019-07-29 11:00:00,46.6,46.61,46.6,46.61,13422.0,32.9223,32.9294,32.9223,32.9294,13422.0
2019-07-29 11:30:00,46.6,46.61,46.6,46.6,10897.0,32.9223,32.9294,32.9223,32.9223,10897.0
2019-07-29 12:00:00,46.61,46.61,46.6,46.61,14593.0,32.9294,32.9294,32.9223,32.9294,14593.0
2019-07-29 12:30:00,46.61,46.61,46.6,46.61,20671.0,32.9294,32.9294,32.9223,32.9294,20671.0
2019-07-29 13:00:00,46.61,46.61,46.6,46.6,1612.0,32.9294,32.9294,32.9223,32.9223,1612.0
2019-07-29 13:30:00,46.6,46.61,46.6,46.61,6855.0,32.9223,32.9294,32.9223,32.9294,6855.0
2019-07-29 14:00:00,46.61,46.61,46.6,46.61,7259.0,32.9294,32.9294,32.9223,32.9294,7259.0
2019-07-29 14:30:00,46.61,46.61,46.6,46.61,9544.0,32.9294,32.9294,32.9223,32.9294,9544.0
2019-07-29 15:00:00,46.61,46.61,46.6,46.61,22225.0,32.9294,32.9294,32.9223,32.9294,22225.0
2019-07-29 15:30:00,46.61,46.62,46.6,46.62,35801.0,32.9294,32.9364,32.9223,32.9364,35801.0
2019-07-30 09:30:00,46.53,46.58,46.53,46.58,21241.0,32.8728,32.9082,32.8728,32.9082,21241.0
2019-07-30 10:00:00,46.57,46.58,46.56,46.57,7110.0,32.9011,32.9082,32.894,32.9011,7110.0
2019-07-30 10:30:00,46.57,46.58,46.57,46.58,11597.0,32.9011,32.9082,32.9011,32.9082,11597.0
2019-07-30 11:00:00,46.57,46.58,46.57,46.58,16810.0,32.9011,32.9082,32.9011,32.9082,16810.0
2019-07-30 11:30:00,46.58,46.58,46.57,46.58,10137.0,32.9082,32.9082,32.9011,32.9082,10137.0
2019-07-30 12:00:00,46.58,46.58,46.57,46.58,8916.0,32.9082,32.9082,32.9011,32.9082,8916.0
2019-07-30 12:30:00,46.58,46.58,46.57,46.58,14090.0,32.9082,32.9082,32.9011,32.9082,14090.0
2019-07-30 13:00:00,46.58,46.58,46.57,46.58,11970.0,32.9082,32.9082,32.9011,32.9082,11970.0
2019-07-30 13:30:00,46.58,46.6,46.57,46.59,35292.0,32.9082,32.9223,32.9011,32.9152,35292.0
2019-07-30 14:00:00,46.6,46.61,46.59,46.6,19441.0,32.9223,32.9294,32.9152,32.9223,19441.0
2019-07-30 14:30:00,46.61,46.62,46.6,46.62,18319.0,32.9294,32.9364,32.9223,32.9364,18319.0
2019-07-30 15:00:00,46.62,46.62,46.61,46.62,17057.0,32.9364,32.9364,32.9294,32.9364,17057.0
2019-07-30 15:30:00,46.62,46.63,46.6,46.63,24525.0,32.9364,32.9435,32.9223,32.9435,24525.0
2019-07-31 09:30:00,46.63,46.68,46.63,46.66,17503.0,32.9435,32.9788,32.9435,32.9647,17503.0
2019-07-31 10:00:00,46.65,46.67,46.64,46.65,17892.0,32.9576,32.9717,32.9506,32.9576,17892.0
2019-07-31 10:30:00,46.65,46.65,46.64,46.65,6133.0,32.9576,32.9576,32.9506,32.9576,6133.0
2019-07-31 11:00:00,46.64,46.66,46.64,46.66,9784.0,32.9506,32.9647,32.9506,32.9647,9784.0
2019-07-31 11:30:00,46.66,46.68,46.65,46.68,20025.0,32.9647,32.9788,32.9576,32.9788,20025.0
2019-07-31 12:00:00,46.68,46.69,46.67,46.68,16366.0,32.9788,32.9859,32.9717,32.9788,16366.0
2019-07-31 12:30:00,46.69,46.7,46.68,46.7,4987.0,32.9859,32.9929,32.9788,32.9929,4987.0
2019-07-31 13:00:00,46.69,46.7,46.68,46.69,13497.0,32.9859,32.9929,32.9788,32.9859,13497.0
2019-07-31 13:30:00,46.69,46.69,46.68,46.69,9215.0,32.9859,32.9859,32.9788,32.9859,9215.0
2019-07-31 14:00:00,46.67,46.68,46.62,46.67,23301.0,32.9717,32.9788,32.9364,32.9717,23301.0
2019-07-31 14:30:00,46.67,46.67,46.44,46.53,117134.0,32.9717,32.9717,32.8093,32.8728,117134.0
2019-07-31 15:00:00,46.53,46.62,46.52,46.62,29584.0,32.8728,32.9364,32.8658,32.9364,29584.0
2019-07-31 15:30:00,46.61,46.61,46.57,46.57,23229.0,32.9294,32.9294,32.9011,32.9011,23229.0
2019-08-01 09:30:00,46.41,46.42,46.37,46.42,20005.0,32.9325,32.9395,32.9041,32.9395,20005.0
2019-08-01 10:00:00,46.41,46.46,46.41,46.46,19332.0,32.9325,32.9679,32.9325,32.9679,19332.0
2019-08-01 10:30:00,46.45,46.47,46.44,46.46,40164.0,32.9608,32.975,32.9537,32.9679,40164.0
2019-08-01 11:00:00,46.47,46.47,46.44,46.46,13746.0,32.975,32.975,32.9537,32.9679,13746.0
2019-08-01 11:30:00,46.46,46.5,46.45,46.5,5728.0,32.9679,32.9963,32.9608,32.9963,5728.0
2019-08-01 12:00:00,46.5,46.5,46.48,46.48,12106.0,32.9963,32.9963,32.9821,32.9821,12106.0
2019-08-01 12:30:00,46.48,46.5,46.48,46.5,6372.0,32.9821,32.9963,32.9821,32.9963,6372.0
2019-08-01 13:00:00,46.49,46.52,46.43,46.43,17235.0,32.9892,33.0105,32.9466,32.9466,17235.0
2019-08-01 13:30:00,46.44,46.46,46.36,46.4,117468.0,32.9537,32.9679,32.897,32.9254,117468.0
2019-08-01 14:00:00,46.4,46.4,46.33,46.35,44744.0,32.9254,32.9254,32.8757,32.8899,44744.0
2019-08-01 14:30:00,46.34,46.37,46.33,46.37,20629.0,32.8828,32.9041,32.8757,32.9041,20629.0
2019-08-01 15:00:00,46.37,46.38,46.33,46.36,26005.0,32.9041,32.9112,32.8757,32.897,26005.0
2019-08-01 15:30:00,46.36,46.38,46.35,46.36,43928.0,32.897,32.9112,32.8899,32.897,43928.0
2019-08-02 09:30:00,46.33,46.34,46.3,46.3,22046.0,32.8757,32.8828,32.8544,32.8544,22046.0
2019-08-02 10:00:00,46.31,46.31,46.28,46.28,7455.0,32.8615,32.8615,32.8402,32.8402,7455.0
2019-08-02 10:30:00,46.28,46.29,46.23,46.23,15232.0,32.8402,32.8473,32.8047,32.8047,15232.0
2019-08-02 11:00:00,46.22,46.28,46.22,46.27,34455.0,32.7976,32.8402,32.7976,32.8331,34455.0
2019-08-02 11:30:00,46.26,46.27,46.23,46.25,19465.0,32.826,32.8331,32.8047,32.8189,19465.0
2019-08-02 12:00:00,46.26,46.29,46.25,46.29,5340.0,32.826,32.8473,32.8189,32.8473,5340.0
2019-08-02 12:30:00,46.29,46.29,46.27,46.27,11590.0,32.8473,32.8473,32.8331,32.8331,11590.0
2019-08-02 13:00:00,46.27,46.29,46.27,46.28,13988.0,32.8331,32.8473,32.8331,32.8402,13988.0
2019-08-02 13:30:00,46.28,46.28,46.26,46.27,8395.0,32.8402,32.8402,32.826,32.8331,8395.0
2019-08-02 14:00:00,46.27,46.3,46.26,46.28,26124.0,32.8331,32.8544,32.826,32.8402,26124.0
2019-08-02 14:30:00,46.28,46.28,46.27,46.28,10529.0,32.8402,32.8402,32.8331,32.8402,10529.0
2019-08-02 15:00:00,46.28,46.29,46.25,46.29,58602.0,32.8402,32.8473,32.8189,32.8473,58602.0
2019-08-02 15:30:00,46.29,46.32,46.28,46.3,52505.0,32.8473,32.8686,32.8402,32.8544,52505.0
2019-08-05 09:30:00,46.13,46.13,46.05,46.08,36011.0,32.7338,32.7338,32.677,32.6983,36011.0
2019-08-05 10:00:00,46.08,46.08,46.02,46.03,30949.0,32.6983,32.6983,32.6557,32.6628,30949.0
2019-08-05 10:30:00,46.03,46.03,45.99,46.0,28285.0,32.6628,32.6628,32.6344,32.6415,28285.0
2019-08-05 11:00:00,46.0,46.04,46.0,46.02,91698.0,32.6415,32.6699,32.6415,32.6557,91698.0
2019-08-05 11:30:00,46.02,46.02,45.99,46.01,18403.0,32.6557,32.6557,32.6344,32.6486,18403.0
2019-08-05 12:00:00,46.01,46.01,45.99,46.0,18901.0,32.6486,32.6486,32.6344,32.6415,18901.0
2019-08-05 12:30:00,46.0,46.0,45.96,45.97,16197.0,32.6415,32.6415,32.6131,32.6202,16197.0
2019-08-05 13:00:00,45.96,45.99,45.96,45.98,18446.0,32.6131,32.6344,32.6131,32.6273,18446.0
2019-08-05 13:30:00,45.99,45.99,45.97,45.97,30223.0,32.6344,32.6344,32.6202,32.6202,30223.0
2019-08-05 14:00:00,45.98,45.98,45.95,45.95,29012.0,32.6273,32.6273,32.606,32.606,29012.0
2019-08-05 14:30:00,45.95,45.95,45.9,45.93,411891.0,32.606,32.606,32.5706,32.5918,411891.0
2019-08-05 15:00:00,45.92,45.94,45.89,45.91,39947.0,32.5848,32.5989,32.5635,32.5777,39947.0
2019-08-05 15:30:00,45.91,45.96,45.9,45.94,100849.0,32.5777,32.6131,32.5706,32.5989,100849.0
2019-08-06 09:30:00,46.13,46.15,46.1,46.11,690976.0,32.7338,32.748,32.7125,32.7196,690976.0
2019-08-06 10:00:00,46.12,46.12,46.04,46.07,70924.0,32.7267,32.7267,32.6699,32.6912,70924.0
2019-08-06 10:30:00,46.07,46.11,46.06,46.06,64477.0,32.6912,32.7196,32.6841,32.6841,64477.0
2019-08-06 11:00:00,46.06,46.07,46.0,46.01,105574.0,32.6841,32.6912,32.6415,32.6486,105574.0
2019-08-06 11:30:00,46.02,46.06,46.0,46.06,97797.0,32.6557,32.6841,32.6415,32.6841,97797.0
2019-08-06 12:00:00,46.08,46.08,46.04,46.04,33411.0,32.6983,32.6983,32.6699,32.6699,33411.0
2019-08-06 12:30:00,46.05,46.06,46.04,46.04,61947.0,32.677,32.6841,32.6699,32.6699,61947.0
2019-08-06 13:00:00,46.04,46.11,46.04,46.1,45197.0,32.6699,32.7196,32.6699,32.7125,45197.0
2019-08-06 13:30:00,46.11,46.11,46.09,46.1,58219.0,32.7196,32.7196,32.7054,32.7125,58219.0
2019-08-06 14:00:00,46.11,46.17,46.04,46.16,228550.0,32.7196,32.7622,32.6699,32.7551,228550.0
2019-08-06 14:30:00,46.16,46.18,46.14,46.16,57580.0,32.7551,32.7692,32.7409,32.7551,57580.0
2019-08-06 15:00:00,46.15,46.19,46.15,46.18,20711.0,32.748,32.7763,32.748,32.7692,20711.0
2019-08-06 15:30:00,46.18,46.18,46.15,46.16,53999.0,32.7692,32.7692,32.748,32.7551,53999.0
2019-08-07 09:30:00,46.04,46.05,45.93,45.96,138635.0,32.6699,32.677,32.5918,32.6131,138635.0
2019-08-07 10:00:00,45.96,46.03,45.94,46.02,13484.0,32.6131,32.6628,32.5989,32.6557,13484.0
2019-08-07 10:30:00,46.0,46.02,45.96,45.98,14647.0,32.6415,32.6557,32.6131,32.6273,14647.0
2019-08-07 11:00:00,45.98,46.02,45.98,45.99,43316.0,32.6273,32.6557,32.6273,32.6344,43316.0
2019-08-07 11:30:00,45.99,46.0,45.96,45.98,35960.0,32.6344,32.6415,32.6131,32.6273,35960.0
2019-08-07 12:00:00,45.98,45.99,45.97,45.99,5125.0,32.6273,32.6344,32.6202,32.6344,5125.0
2019-08-07 12:30:00,45.99,46.01,45.98,46.0,20921.0,32.6344,32.6486,32.6273,32.6415,20921.0
2019-08-07 13:00:00,46.01,46.01,45.99,45.99,19027.0,32.6486,32.6486,32.6344,32.6344,19027.0
2019-08-07 13:30:00,46.0,46.04,45.99,46.01,13843.0,32.6415,32.6699,32.6344,32.6486,13843.0
2019-08-07 14:00:00,46.01,46.03,46.0,46.02,22162.0,32.6486,32.6628,32.6415,32.6557,22162.0
2019-08-07 14:30:00,46.04,46.06,46.03,46.05,44912.0,32.6699,32.6841,32.6628,32.677,44912.0
2019-08-07 15:00:00,46.05,46.07,46.03,46.07,27878.0,32.677,32.6912,32.6628,32.6912,27878.0
2019-08-07 15:30:00,46.08,46.13,46.07,46.11,67383.0,32.6983,32.7338,32.6912,32.7196,67383.0
2019-08-08 09:30:00,46.17,46.23,46.15,46.21,50029.0,32.7622,32.8047,32.748,32.7905,50029.0
2019-08-08 10:00:00,46.21,46.24,46.2,46.23,23770.0,32.7905,32.8118,32.7834,32.8047,23770.0
2019-08-08 10:30:00,46.23,46.25,46.22,46.25,14168.0,32.8047,32.8189,32.7976,32.8189,14168.0
2019-08-08 11:00:00,46.25,46.25,46.22,46.23,5599.0,32.8189,32.8189,32.7976,32.8047,5599.0
2019-08-08 11:30:00,46.23,46.26,46.23,46.23,8077.0,32.8047,32.826,32.8047,32.8047,8077.0
2019-08-08 12:00:00,46.24,46.24,46.21,46.22,7940.0,32.8118,32.8118,32.7905,32.7976,7940.0
2019-08-08 12:30:00,46.22,46.23,46.21,46.22,6100.0,32.7976,32.8047,32.7905,32.7976,6100.0
2019-08-08 13:00:00,46.23,46.24,46.21,46.22,8129.0,32.8047,32.8118,32.7905,32.7976,8129.0
2019-08-08 13:30:00,46.21,46.23,46.21,46.21,5581.0,32.7905,32.8047,32.7905,32.7905,5581.0
2019-08-08 14:00:00,46.22,46.22,46.18,46.19,26071.0,32.7976,32.7976,32.7692,32.7763,26071.0
2019-08-08 14:30:00,46.18,46.21,46.17,46.21,13298.0,32.7692,32.7905,32.7622,32.7905,13298.0
2019-08-08 15:00:00,46.2,46.21,46.18,46.18,7834.0,32.7834,32.7905,32.7692,32.7692,7834.0
2019-08-08 15:30:00,46.2,46.23,46.2,46.22,17213.0,32.7834,32.8047,32.7834,32.7976,17213.0
2019-08-09 09:30:00,46.16,46.22,46.16,46.19,31119.0,32.7551,32.7976,32.7551,32.7763,31119.0
2019-08-09 10:00:00,46.2,46.2,46.14,46.16,30738.0,32.7834,32.7834,32.7409,32.7551,30738.0
2019-08-09 10:30:00,46.16,46.17,46.13,46.16,5844.0,32.7551,32.7622,32.7338,32.7551,5844.0
2019-08-09 11:00:00,46.16,46.16,46.1,46.1,15575.0,32.7551,32.7551,32.7125,32.7125,15575.0
2019-08-09 11:30:00,46.12,46.14,46.11,46.12,9927.0,32.7267,32.7409,32.7196,32.7267,9927.0
2019-08-09 12:00:00,46.12,46.15,46.12,46.14,17701.0,32.7267,32.748,32.7267,32.7409,17701.0
2019-08-09 12:30:00,46.15,46.19,46.13,46.17,22467.0,32.748,32.7763,32.7338,32.7622,22467.0
2019-08-09 13:00:00,46.17,46.19,46.16,46.19,2768.0,32.7622,32.7763,32.7551,32.7763,2768.0
2019-08-09 13:30:00,46.2,46.21,46.19,46.19,18196.0,32.7834,32.7905,32.7763,32.7763,18196.0
2019-08-09 14:00:00,46.19,46.2,46.18,46.18,13097.0,32.7763,32.7834,32.7692,32.7692,13097.0
2019-08-09 14:30:00,46.18,46.19,46.16,46.17,4977.0,32.7692,32.7763,32.7551,32.7622,4977.0
2019-08-09 15:00:00,46.17,46.2,46.16,46.19,16388.0,32.7622,32.7834,32.7551,32.7763,16388.0
2019-08-09 15:30:00,46.19,46.2,46.14,46.15,6949.0,32.7763,32.7834,32.7409,32.748,6949.0
2019-08-12 09:30:00,46.1,46.1,46.05,46.06,13131.0,32.7125,32.7125,32.677,32.6841,13131.0
2019-08-12 10:00:00,46.07,46.08,46.04,46.08,97974.0,32.6912,32.6983,32.6699,32.6983,97974.0
2019-08-12 10:30:00,46.07,46.08,46.04,46.08,15869.0,32.6912,32.6983,32.6699,32.6983,15869.0
2019-08-12 11:00:00,46.07,46.07,46.02,46.06,18036.0,32.6912,32.6912,32.6557,32.6841,18036.0
2019-08-12 11:30:00,46.06,46.1,46.05,46.09,10896.0,32.6841,32.7125,32.677,32.7054,10896.0
2019-08-12 12:00:00,46.08,46.1,46.07,46.1,10532.0,32.6983,32.7125,32.6912,32.7125,10532.0
2019-08-12 12:30:00,46.11,46.11,46.09,46.1,14487.0,32.7196,32.7196,32.7054,32.7125,14487.0
2019-08-12 13:00:00,46.11,46.11,46.08,46.09,10135.0,32.7196,32.7196,32.6983,32.7054,10135.0
2019-08-12 13:30:00,46.09,46.09,46.05,46.06,6812.0,32.7054,32.7054,32.677,32.6841,6812.0
2019-08-12 14:00:00,46.06,46.08,46.05,46.07,146356.0,32.6841,32.6983,32.677,32.6912,146356.0
2019-08-12 14:30:00,46.07,46.08,46.04,46.05,117688.0,32.6912,32.6983,32.6699,32.677,117688.0
2019-08-12 15:00:00,46.07,46.08,46.05,46.07,35908.0,32.6912,32.6983,32.677,32.6912,35908.0
2019-08-12 15:30:00,46.08,46.08,46.06,46.06,5106.0,32.6983,32.6983,32.6841,32.6841,5106.0
2019-08-13 09:30:00,46.03,46.22,46.03,46.15,43751.0,32.6628,32.7976,32.6628,32.748,43751.0
2019-08-13 10:00:00,46.15,46.22,46.14,46.22,14619.0,32.748,32.7976,32.7409,32.7976,14619.0
2019-08-13 10:30:00,46.2,46.21,46.15,46.15,8021.0,32.7834,32.7905,32.748,32.748,8021.0
2019-08-13 11:00:00,46.17,46.19,46.16,46.17,13658.0,32.7622,32.7763,32.7551,32.7622,13658.0
2019-08-13 11:30:00,46.16,46.19,46.15,46.19,61706.0,32.7551,32.7763,32.748,32.7763,61706.0
2019-08-13 12:00:00,46.19,46.2,46.18,46.19,21803.0,32.7763,32.7834,32.7692,32.7763,21803.0
2019-08-13 12:30:00,46.18,46.18,46.16,46.16,30066.0,32.7692,32.7692,32.7551,32.7551,30066.0
2019-08-13 13:00:00,46.16,46.2,46.16,46.19,48615.0,32.7551,32.7834,32.7551,32.7763,48615.0
2019-08-13 13:30:00,46.19,46.2,46.19,46.19,5751.0,32.7763,32.7834,32.7763,32.7763,5751.0
2019-08-13 14:00:00,46.2,46.21,46.19,46.21,27935.0,32.7834,32.7905,32.7763,32.7905,27935.0
2019-08-13 14:30:00,46.2,46.21,46.2,46.21,33474.0,32.7834,32.7905,32.7834,32.7905,33474.0
2019-08-13 15:00:00,46.21,46.21,46.18,46.19,25180.0,32.7905,32.7905,32.7692,32.7763,25180.0
2019-08-13 15:30:00,46.2,46.21,46.16,46.18,77451.0,32.7834,32.7905,32.7551,32.7692,77451.0
2019-08-14 09:30:00,46.07,46.07,46.03,46.05,42794.0,32.6912,32.6912,32.6628,32.677,42794.0
2019-08-14 10:00:00,46.06,46.06,46.0,46.01,32833.0,32.6841,32.6841,32.6415,32.6486,32833.0
2019-08-14 10:30:00,46.0,46.01,45.96,45.96,32880.0,32.6415,32.6486,32.6131,32.6131,32880.0
2019-08-14 11:00:00,45.95,45.96,45.93,45.96,7406.0,32.606,32.6131,32.5918,32.6131,7406.0
2019-08-14 11:30:00,45.96,45.97,45.94,45.95,17635.0,32.6131,32.6202,32.5989,32.606,17635.0
2019-08-14 12:00:00,45.95,45.96,45.93,45.93,28899.0,32.606,32.6131,32.5918,32.5918,28899.0
2019-08-14 12:30:00,45.95,45.96,45.91,45.91,34110.0,32.606,32.6131,32.5777,32.5777,34110.0
2019-08-14 13:00:00,45.91,45.96,45.91,45.95,13671.0,32.5777,32.6131,32.5777,32.606,13671.0
2019-08-14 13:30:00,45.95,45.98,45.95,45.95,46040.0,32.606,32.6273,32.606,32.606,46040.0
2019-08-14 14:00:00,45.96,45.96,45.94,45.95,11935.0,32.6131,32.6131,32.5989,32.606,11935.0
2019-08-14 14:30:00,45.95,45.95,45.93,45.94,14478.0,32.606,32.606,32.5918,32.5989,14478.0
2019-08-14 15:00:00,45.94,45.97,45.92,45.94,17891.0,32.5989,32.6202,32.5848,32.5989,17891.0
2019-08-14 15:30:00,45.92,45.94,45.9,45.9,23120.0,32.5848,32.5989,32.5706,32.5706,23120.0
2019-08-15 09:30:00,45.97,46.02,45.96,46.0,31330.0,32.6202,32.6557,32.6131,32.6415,31330.0
2019-08-15 10:00:00,46.01,46.01,45.98,45.98,9089.0,32.6486,32.6486,32.6273,32.6273,9089.0
2019-08-15 10:30:00,45.97,46.0,45.97,45.98,3653.0,32.6202,32.6415,32.6202,32.6273,3653.0
2019-08-15 11:00:00,45.97,45.99,45.95,45.98,82349.0,32.6202,32.6344,32.606,32.6273,82349.0
2019-08-15 11:30:00,45.99,46.02,45.98,46.01,8515.0,32.6344,32.6557,32.6273,32.6486,8515.0
2019-08-15 12:00:00,46.02,46.03,46.01,46.02,15135.0,32.6557,32.6628,32.6486,32.6557,15135.0
2019-08-15 12:30:00,46.01,46.03,46.0,46.01,19521.0,32.6486,32.6628,32.6415,32.6486,19521.0
2019-08-15 13:00:00,46.02,46.04,46.02,46.02,15485.0,32.6557,32.6699,32.6557,32.6557,15485.0
2019-08-15 13:30:00,46.02,46.02,45.96,45.96,4819.0,32.6557,32.6557,32.6131,32.6131,4819.0
2019-08-15 14:00:00,45.97,46.02,45.97,46.01,23666.0,32.6202,32.6557,32.6202,32.6486,23666.0
2019-08-15 14:30:00,46.01,46.02,45.99,46.02,9942.0,32.6486,32.6557,32.6344,32.6557,9942.0
2019-08-15 15:00:00,46.02,46.04,45.99,45.99,11581.0,32.6557,32.6699,32.6344,32.6344,11581.0
2019-08-15 15:30:00,45.99,46.02,45.99,46.0,29118.0,32.6344,32.6557,32.6344,32.6415,29118.0
2019-08-16 09:30:00,46.06,46.1,46.06,46.07,49285.0,32.6841,32.7125,32.6841,32.6912,49285.0
2019-08-16 10:00:00,46.07,46.1,46.07,46.09,62438.0,32.6912,32.7125,32.6912,32.7054,62438.0
2019-08-16 10:30:00,46.09,46.12,46.08,46.11,26394.0,32.7054,32.7267,32.6983,32.7196,26394.0
2019-08-16 11:00:00,46.11,46.12,46.09,46.09,17495.0,32.7196,32.7267,32.7054,32.7054,17495.0
2019-08-16 11:30:00,46.09,46.11,46.08,46.11,6896.0,32.7054,32.7196,32.6983,32.7196,6896.0
2019-08-16 12:00:00,46.11,46.11,46.1,46.11,5070.0,32.7196,32.7196,32.7125,32.7196,5070.0
2019-08-16 12:30:00,46.11,46.12,46.1,46.12,5763.0,32.7196,32.7267,32.7125,32.7267,5763.0
2019-08-16 13:00:00,46.12,46.14,46.11,46.13,246465.0,32.7267,32.7409,32.7196,32.7338,246465.0
2019-08-16 13:30:00,46.13,46.13,46.12,46.13,17477.0,32.7338,32.7338,32.7267,32.7338,17477.0
2019-08-16 14:00:00,46.12,46.13,46.12,46.13,17941.0,32.7267,32.7338,32.7267,32.7338,17941.0
2019-08-16 14:30:00,46.12,46.13,46.1,46.11,10540.0,32.7267,32.7338,32.7125,32.7196,10540.0
2019-08-16 15:00:00,46.11,46.11,46.08,46.09,38181.0,32.7196,32.7196,32.6983,32.7054,38181.0
2019-08-16 15:30:00,46.09,46.1,46.08,46.09,22523.0,32.7054,32.7125,32.6983,32.7054,22523.0
2019-08-19 09:30:00,46.16,46.22,46.12,46.17,26829.0,32.7551,32.7976,32.7267,32.7622,26829.0
2019-08-19 10:00:00,46.18,46.19,46.17,46.17,2868.0,32.7692,32.7763,32.7622,32.7622,2868.0
2019-08-19 10:30:00,46.18,46.19,46.17,46.17,3678.0,32.7692,32.7763,32.7622,32.7622,3678.0
2019-08-19 11:00:00,46.18,46.2,46.18,46.2,7105.0,32.7692,32.7834,32.7692,32.7834,7105.0
2019-08-19 11:30:00,46.19,46.21,46.19,46.21,9532.0,32.7763,32.7905,32.7763,32.7905,9532.0
2019-08-19 12:00:00,46.21,46.21,46.17,46.17,11420.0,32.7905,32.7905,32.7622,32.7622,11420.0
2019-08-19 12:30:00,46.17,46.2,46.17,46.19,8260.0,32.7622,32.7834,32.7622,32.7763,8260.0
2019-08-19 13:00:00,46.2,46.22,46.19,46.21,10898.0,32.7834,32.7976,32.7763,32.7905,10898.0
2019-08-19 13:30:00,46.21,46.23,46.2,46.23,18883.0,32.7905,32.8047,32.7834,32.8047,18883.0
2019-08-19 14:00:00,46.22,46.22,46.18,46.2,39082.0,32.7976,32.7976,32.7692,32.7834,39082.0
2019-08-19 14:30:00,46.2,46.21,46.19,46.2,24921.0,32.7834,32.7905,32.7763,32.7834,24921.0
2019-08-19 15:00:00,46.2,46.21,46.19,46.2,14511.0,32.7834,32.7905,32.7763,32.7834,14511.0
2019-08-19 15:30:00,46.2,46.22,46.19,46.19,21864.0,32.7834,32.7976,32.7763,32.7763,21864.0
2019-08-20 09:30:00,46.2,46.23,46.17,46.19,16666.0,32.7834,32.8047,32.7622,32.7763,16666.0
2019-08-20 10:00:00,46.18,46.21,46.18,46.2,6159.0,32.7692,32.7905,32.7692,32.7834,6159.0
2019-08-20 10:30:00,46.21,46.23,46.19,46.22,3971.0,32.7905,32.8047,32.7763,32.7976,3971.0
2019-08-20 11:00:00,46.23,46.23,46.21,46.22,13278.0,32.8047,32.8047,32.7905,32.7976,13278.0
2019-08-20 11:30:00,46.22,46.22,46.21,46.21,8908.0,32.7976,32.7976,32.7905,32.7905,8908.0
2019-08-20 12:00:00,46.22,46.22,46.21,46.22,7292.0,32.7976,32.7976,32.7905,32.7976,7292.0
2019-08-20 12:30:00,46.22,46.22,46.2,46.21,10554.0,32.7976,32.7976,32.7834,32.7905,10554.0
2019-08-20 13:00:00,46.2,46.22,46.2,46.22,18072.0,32.7834,32.7976,32.7834,32.7976,18072.0
2019-08-20 13:30:00,46.21,46.22,46.21,46.22,18917.0,32.7905,32.7976,32.7905,32.7976,18917.0
2019-08-20 14:00:00,46.21,46.22,46.21,46.21,22055.0,32.7905,32.7976,32.7905,32.7905,22055.0
2019-08-20 14:30:00,46.21,46.22,46.21,46.22,19583.0,32.7905,32.7976,32.7905,32.7976,19583.0
2019-08-20 15:00:00,46.22,46.22,46.21,46.22,30274.0,32.7976,32.7976,32.7905,32.7976,30274.0
2019-08-20 15:30:00,46.22,46.24,46.2,46.21,43493.0,32.7976,32.8118,32.7834,32.7905,43493.0
2019-08-21 09:30:00,46.3,46.34,46.26,46.33,20070.0,32.8544,32.8828,32.826,32.8757,20070.0
2019-08-21 10:00:00,46.33,46.35,46.33,46.33,39285.0,32.8757,32.8899,32.8757,32.8757,39285.0
2019-08-21 10:30:00,46.33,46.34,46.32,46.34,23920.0,32.8757,32.8828,32.8686,32.8828,23920.0
2019-08-21 11:00:00,46.34,46.36,46.34,46.36,22827.0,32.8828,32.897,32.8828,32.897,22827.0
2019-08-21 11:30:00,46.36,46.37,46.35,46.36,19411.0,32.897,32.9041,32.8899,32.897,19411.0
2019-08-21 12:00:00,46.35,46.36,46.35,46.36,11807.0,32.8899,32.897,32.8899,32.897,11807.0
2019-08-21 12:30:00,46.36,46.37,46.35,46.37,21940.0,32.897,32.9041,32.8899,32.9041,21940.0
2019-08-21 13:00:00,46.37,46.37,46.36,46.37,19005.0,32.9041,32.9041,32.897,32.9041,19005.0
2019-08-21 13:30:00,46.37,46.39,46.36,46.38,20202.0,32.9041,32.9183,32.897,32.9112,20202.0
2019-08-21 14:00:00,46.38,46.38,46.35,46.38,24152.0,32.9112,32.9112,32.8899,32.9112,24152.0
2019-08-21 14:30:00,46.38,46.38,46.36,46.37,22491.0,32.9112,32.9112,32.897,32.9041,22491.0
2019-08-21 15:00:00,46.37,46.37,46.35,46.37,36164.0,32.9041,32.9041,32.8899,32.9041,36164.0
2019-08-21 15:30:00,46.37,46.37,46.36,46.36,38320.0,32.9041,32.9041,32.897,32.897,38320.0
2019-08-22 09:30:00,46.4,46.46,46.37,46.45,55915.0,32.9254,32.9679,32.9041,32.9608,55915.0
2019-08-22 10:00:00,46.46,46.46,46.39,46.39,26646.0,32.9679,32.9679,32.9183,32.9183,26646.0
2019-08-22 10:30:00,46.38,46.38,46.36,46.37,21300.0,32.9112,32.9112,32.897,32.9041,21300.0
2019-08-22 11:00:00,46.37,46.44,46.37,46.43,54347.0,32.9041,32.9537,32.9041,32.9466,54347.0
2019-08-22 11:30:00,46.43,46.45,46.42,46.44,30707.0,32.9466,32.9608,32.9395,32.9537,30707.0
2019-08-22 12:00:00,46.44,46.45,46.43,46.45,36795.0,32.9537,32.9608,32.9466,32.9608,36795.0
2019-08-22 12:30:00,46.44,46.45,46.44,46.45,36166.0,32.9537,32.9608,32.9537,32.9608,36166.0
2019-08-22 13:00:00,46.45,46.47,46.44,46.47,62287.0,32.9608,32.975,32.9537,32.975,62287.0
2019-08-22 13:30:00,46.47,46.47,46.44,46.46,63598.0,32.975,32.975,32.9537,32.9679,63598.0
2019-08-22 14:00:00,46.46,46.46,46.45,46.46,43166.0,32.9679,32.9679,32.9608,32.9679,43166.0
2019-08-22 14:30:00,46.46,46.47,46.45,46.46,206098.0,32.9679,32.975,32.9608,32.9679,206098.0
2019-08-22 15:00:00,46.46,46.47,46.44,46.46,44789.0,32.9679,32.975,32.9537,32.9679,44789.0
2019-08-22 15:30:00,46.46,46.49,46.45,46.46,50334.0,32.9679,32.9892,32.9608,32.9679,50334.0
2019-08-23 09:30:00,46.38,46.43,46.38,46.41,31717.0,32.9112,32.9466,32.9112,32.9325,31717.0
2019-08-23 10:00:00,46.42,46.48,46.42,46.45,69159.0,32.9395,32.9821,32.9395,32.9608,69159.0
2019-08-23 10:30:00,46.46,46.53,46.45,46.5,73031.0,32.9679,33.0176,32.9608,32.9963,73031.0
2019-08-23 11:00:00,46.5,46.5,46.37,46.39,63148.0,32.9963,32.9963,32.9041,32.9183,63148.0
2019-08-23 11:30:00,46.39,46.39,46.35,46.36,10906.0,32.9183,32.9183,32.8899,32.897,10906.0
2019-08-23 12:00:00,46.36,46.36,46.33,46.33,19207.0,32.897,32.897,32.8757,32.8757,19207.0
2019-08-23 12:30:00,46.33,46.35,46.31,46.32,5663.0,32.8757,32.8899,32.8615,32.8686,5663.0
2019-08-23 13:00:00,46.31,46.32,46.3,46.31,35436.0,32.8615,32.8686,32.8544,32.8615,35436.0
2019-08-23 13:30:00,46.32,46.35,46.32,46.33,24190.0,32.8686,32.8899,32.8686,32.8757,24190.0
2019-08-23 14:00:00,46.33,46.34,46.31,46.33,32924.0,32.8757,32.8828,32.8615,32.8757,32924.0
2019-08-23 14:30:00,46.32,46.33,46.3,46.31,8733.0,32.8686,32.8757,32.8544,32.8615,8733.0
2019-08-23 15:00:00,46.31,46.33,46.29,46.3,6451.0,32.8615,32.8757,32.8473,32.8544,6451.0
2019-08-23 15:30:00,46.31,46.32,46.27,46.32,18733.0,32.8615,32.8686,32.8331,32.8686,18733.0
2019-08-26 09:30:00,46.36,46.43,46.36,46.4,27705.0,32.897,32.9466,32.897,32.9254,27705.0
2019-08-26 10:00:00,46.4,46.42,46.37,46.39,5730.0,32.9254,32.9395,32.9041,32.9183,5730.0
2019-08-26 10:30:00,46.4,46.41,46.37,46.39,15223.0,32.9254,32.9325,32.9041,32.9183,15223.0
2019-08-26 11:00:00,46.39,46.44,46.39,46.42,14031.0,32.9183,32.9537,32.9183,32.9395,14031.0
2019-08-26 11:30:00,46.42,46.43,46.39,46.41,5880.0,32.9395,32.9466,32.9183,32.9325,5880.0
2019-08-26 12:00:00,46.4,46.43,46.4,46.43,10342.0,32.9254,32.9466,32.9254,32.9466,10342.0
2019-08-26 12:30:00,46.43,46.43,46.41,46.43,7409.0,32.9466,32.9466,32.9325,32.9466,7409.0
2019-08-26 13:00:00,46.42,46.43,46.42,46.42,14543.0,32.9395,32.9466,32.9395,32.9395,14543.0
2019-08-26 13:30:00,46.42,46.43,46.41,46.43,5619.0,32.9395,32.9466,32.9325,32.9466,5619.0
2019-08-26 14:00:00,46.43,46.43,46.42,46.43,11258.0,32.9466,32.9466,32.9395,32.9466,11258.0
2019-08-26 14:30:00,46.43,46.45,46.42,46.44,33800.0,32.9466,32.9608,32.9395,32.9537,33800.0
2019-08-26 15:00:00,46.45,46.46,46.43,46.44,20985.0,32.9608,32.9679,32.9466,32.9537,20985.0
2019-08-26 15:30:00,46.44,46.47,46.44,46.46,27079.0,32.9537,32.975,32.9537,32.9679,27079.0
2019-08-27 09:30:00,46.53,46.54,46.5,46.51,29403.0,33.0176,33.0247,32.9963,33.0034,29403.0
2019-08-27 10:00:00,46.51,46.53,46.48,46.49,3475.0,33.0034,33.0176,32.9821,32.9892,3475.0
2019-08-27 10:30:00,46.5,46.5,46.47,46.48,4668.0,32.9963,32.9963,32.975,32.9821,4668.0
2019-08-27 11:00:00,46.47,46.48,46.43,46.43,5517.0,32.975,32.9821,32.9466,32.9466,5517.0
2019-08-27 11:30:00,46.43,46.45,46.42,46.42,9056.0,32.9466,32.9608,32.9395,32.9395,9056.0
2019-08-27 12:00:00,46.44,46.44,46.41,46.41,30066.0,32.9537,32.9537,32.9325,32.9325,30066.0
2019-08-27 12:30:00,46.41,46.41,46.38,46.39,21320.0,32.9325,32.9325,32.9112,32.9183,21320.0
2019-08-27 13:00:00,46.39,46.42,46.38,46.41,19138.0,32.9183,32.9395,32.9112,32.9325,19138.0
2019-08-27 13:30:00,46.41,46.45,46.41,46.43,19999.0,32.9325,32.9608,32.9325,32.9466,19999.0
2019-08-27 14:00:00,46.44,46.44,46.42,46.43,17905.0,32.9537,32.9537,32.9395,32.9466,17905.0
2019-08-27 14:30:00,46.42,46.45,46.41,46.45,43466.0,32.9395,32.9608,32.9325,32.9608,43466.0
2019-08-27 15:00:00,46.44,46.46,46.44,46.45,15856.0,32.9537,32.9679,32.9537,32.9608,15856.0
2019-08-27 15:30:00,46.45,46.46,46.42,46.43,19298.0,32.9608,32.9679,32.9395,32.9466,19298.0
2019-08-28 09:30:00,46.45,46.47,46.42,46.47,26307.0,32.9608,32.975,32.9395,32.975,26307.0
2019-08-28 10:00:00,46.47,46.48,46.45,46.47,13693.0,32.975,32.9821,32.9608,32.975,13693.0
2019-08-28 10:30:00,46.47,46.5,46.47,46.49,8736.0,32.975,32.9963,32.975,32.9892,8736.0
2019-08-28 11:00:00,46.5,46.52,46.48,46.51,32166.0,32.9963,33.0105,32.9821,33.0034,32166.0
2019-08-28 11:30:00,46.52,46.52,46.5,46.5,16030.0,33.0105,33.0105,32.9963,32.9963,16030.0
2019-08-28 12:00:00,46.5,46.51,46.49,46.49,12245.0,32.9963,33.0034,32.9892,32.9892,12245.0
2019-08-28 12:30:00,46.49,46.5,46.47,46.48,8071.0,32.9892,32.9963,32.975,32.9821,8071.0
2019-08-28 13:00:00,46.49,46.49,46.45,46.46,6225.0,32.9892,32.9892,32.9608,32.9679,6225.0
2019-08-28 13:30:00,46.47,46.48,46.46,46.47,5592.0,32.975,32.9821,32.9679,32.975,5592.0
2019-08-28 14:00:00,46.48,46.48,46.46,46.47,21280.0,32.9821,32.9821,32.9679,32.975,21280.0
2019-08-28 14:30:00,46.47,46.49,46.46,46.48,62407.0,32.975,32.9892,32.9679,32.9821,62407.0
2019-08-28 15:00:00,46.49,46.49,46.47,46.48,28343.0,32.9892,32.9892,32.975,32.9821,28343.0
2019-08-28 15:30:00,46.47,46.5,46.47,46.5,28832.0,32.975,32.9963,32.975,32.9963,28832.0
2019-08-29 09:30:00,46.57,46.61,46.55,46.59,39110.0,33.046,33.0744,33.0318,33.0602,39110.0
2019-08-29 10:00:00,46.58,46.59,46.56,46.58,9279.0,33.0531,33.0602,33.0389,33.0531,9279.0
2019-08-29 10:30:00,46.59,46.59,46.53,46.57,13944.0,33.0602,33.0602,33.0176,33.046,13944.0
2019-08-29 11:00:00,46.57,46.6,46.57,46.59,9077.0,33.046,33.0673,33.046,33.0602,9077.0
2019-08-29 11:30:00,46.59,46.61,46.58,46.59,85916.0,33.0602,33.0744,33.0531,33.0602,85916.0
2019-08-29 12:00:00,46.59,46.6,46.56,46.56,15789.0,33.0602,33.0673,33.0389,33.0389,15789.0
2019-08-29 12:30:00,46.55,46.57,46.55,46.57,45509.0,33.0318,33.046,33.0318,33.046,45509.0
2019-08-29 13:00:00,46.57,46.57,46.55,46.56,16019.0,33.046,33.046,33.0318,33.0389,16019.0
2019-08-29 13:30:00,46.55,46.57,46.55,46.57,15572.0,33.0318,33.046,33.0318,33.046,15572.0
2019-08-29 14:00:00,46.57,46.58,46.56,46.57,8772.0,33.046,33.0531,33.0389,33.046,8772.0
2019-08-29 14:30:00,46.56,46.57,46.53,46.53,17794.0,33.0389,33.046,33.0176,33.0176,17794.0
2019-08-29 15:00:00,46.53,46.54,46.52,46.53,39092.0,33.0176,33.0247,33.0105,33.0176,39092.0
2019-08-29 15:30:00,46.53,46.54,46.51,46.52,27095.0,33.0176,33.0247,33.0034,33.0105,27095.0
2019-08-30 09:30:00,46.6,46.61,46.55,46.56,20295.0,33.0673,33.0744,33.0318,33.0389,20295.0
2019-08-30 10:00:00,46.55,46.56,46.52,46.53,22229.0,33.0318,33.0389,33.0105,33.0176,22229.0
2019-08-30 10:30:00,46.53,46.54,46.51,46.53,20052.0,33.0176,33.0247,33.0034,33.0176,20052.0
2019-08-30 11:00:00,46.52,46.52,46.46,46.48,45995.0,33.0105,33.0105,32.9679,32.9821,45995.0
2019-08-30 11:30:00,46.48,46.5,46.47,46.48,22356.0,32.9821,32.9963,32.975,32.9821,22356.0
2019-08-30 12:00:00,46.5,46.5,46.48,46.49,10621.0,32.9963,32.9963,32.9821,32.9892,10621.0
2019-08-30 12:30:00,46.5,46.5,46.49,46.5,54348.0,32.9963,32.9963,32.9892,32.9963,54348.0
2019-08-30 13:00:00,46.5,46.51,46.46,46.47,25859.0,32.9963,33.0034,32.9679,32.975,25859.0
2019-08-30 13:30:00,46.47,46.48,46.44,46.47,14619.0,32.975,32.9821,32.9537,32.975,14619.0
2019-08-30 14:00:00,46.48,46.51,46.47,46.51,19597.0,32.9821,33.0034,32.975,33.0034,19597.0
2019-08-30 14:30:00,46.5,46.51,46.47,46.47,33453.0,32.9963,33.0034,32.975,32.975,33453.0
2019-08-30 15:00:00,46.48,46.49,46.45,46.48,29825.0,32.9821,32.9892,32.9608,32.9821,29825.0
2019-08-30 15:30:00,46.48,46.51,46.48,46.5,63042.0,32.9821,33.0034,32.9821,32.9963,63042.0
2019-09-03 09:30:00,46.27,46.27,46.2,46.23,38095.0,32.979,32.979,32.9291,32.9505,38095.0
2019-09-03 10:00:00,46.22,46.22,46.16,46.18,21078.0,32.9434,32.9434,32.9006,32.9149,21078.0
2019-09-03 10:30:00,46.18,46.2,46.16,46.19,11095.0,32.9149,32.9291,32.9006,32.922,11095.0
2019-09-03 11:00:00,46.19,46.19,46.15,46.18,19491.0,32.922,32.922,32.8935,32.9149,19491.0
2019-09-03 11:30:00,46.18,46.2,46.17,46.19,10592.0,32.9149,32.9291,32.9078,32.922,10592.0
2019-09-03 12:00:00,46.19,46.2,46.17,46.19,8197.0,32.922,32.9291,32.9078,32.922,8197.0
2019-09-03 12:30:00,46.18,46.21,46.18,46.19,14002.0,32.9149,32.9363,32.9149,32.922,14002.0
2019-09-03 13:00:00,46.19,46.21,46.18,46.21,6814.0,32.922,32.9363,32.9149,32.9363,6814.0
2019-09-03 13:30:00,46.21,46.21,46.19,46.19,15254.0,32.9363,32.9363,32.922,32.922,15254.0
2019-09-03 14:00:00,46.2,46.2,46.16,46.17,168328.0,32.9291,32.9291,32.9006,32.9078,168328.0
2019-09-03 14:30:00,46.17,46.17,46.16,46.17,50829.0,32.9078,32.9078,32.9006,32.9078,50829.0
2019-09-03 15:00:00,46.16,46.17,46.15,46.16,57161.0,32.9006,32.9078,32.8935,32.9006,57161.0
2019-09-03 15:30:00,46.17,46.2,46.16,46.19,70535.0,32.9078,32.9291,32.9006,32.922,70535.0
2019-09-04 09:30:00,46.26,46.29,46.21,46.23,103209.0,32.9719,32.9933,32.9363,32.9505,103209.0
2019-09-04 10:00:00,46.23,46.23,46.22,46.23,36866.0,32.9505,32.9505,32.9434,32.9505,36866.0
2019-09-04 10:30:00,46.23,46.23,46.22,46.23,13227.0,32.9505,32.9505,32.9434,32.9505,13227.0
2019-09-04 11:00:00,46.23,46.23,46.22,46.23,11003.0,32.9505,32.9505,32.9434,32.9505,11003.0
2019-09-04 11:30:00,46.24,46.25,46.23,46.25,20405.0,32.9577,32.9648,32.9505,32.9648,20405.0
2019-09-04 12:00:00,46.25,46.26,46.24,46.24,16099.0,32.9648,32.9719,32.9577,32.9577,16099.0
2019-09-04 12:30:00,46.25,46.26,46.24,46.25,22354.0,32.9648,32.9719,32.9577,32.9648,22354.0
2019-09-04 13:00:00,46.25,46.25,46.24,46.25,24552.0,32.9648,32.9648,32.9577,32.9648,24552.0
2019-09-04 13:30:00,46.25,46.26,46.24,46.25,41547.0,32.9648,32.9719,32.9577,32.9648,41547.0
2019-09-04 14:00:00,46.25,46.25,46.23,46.25,39292.0,32.9648,32.9648,32.9505,32.9648,39292.0
2019-09-04 14:30:00,46.25,46.26,46.24,46.25,20321.0,32.9648,32.9719,32.9577,32.9648,20321.0
2019-09-04 15:00:00,46.25,46.27,46.25,46.25,17729.0,32.9648,32.979,32.9648,32.9648,17729.0
2019-09-04 15:30:00,46.26,46.27,46.25,46.26,26438.0,32.9719,32.979,32.9648,32.9719,26438.0
2019-09-05 09:30:00,46.36,46.36,46.26,46.34,23188.0,33.0432,33.0432,32.9719,33.0289,23188.0
2019-09-05 10:00:00,46.34,46.38,46.33,46.37,10925.0,33.0289,33.0574,33.0218,33.0503,10925.0
2019-09-05 10:30:00,46.36,46.38,46.35,46.36,19685.0,33.0432,33.0574,33.0361,33.0432,19685.0
2019-09-05 11:00:00,46.38,46.38,46.35,46.37,17936.0,33.0574,33.0574,33.0361,33.0503,17936.0
2019-09-05 11:30:00,46.36,46.37,46.34,46.34,29318.0,33.0432,33.0503,33.0289,33.0289,29318.0
2019-09-05 12:00:00,46.35,46.36,46.34,46.34,53834.0,33.0361,33.0432,33.0289,33.0289,53834.0
2019-09-05 12:30:00,46.35,46.35,46.33,46.33,12512.0,33.0361,33.0361,33.0218,33.0218,12512.0
2019-09-05 13:00:00,46.34,46.36,46.33,46.35,99655.0,33.0289,33.0432,33.0218,33.0361,99655.0
2019-09-05 13:30:00,46.34,46.36,46.34,46.36,11277.0,33.0289,33.0432,33.0289,33.0432,11277.0
2019-09-05 14:00:00,46.35,46.37,46.35,46.36,76394.0,33.0361,33.0503,33.0361,33.0432,76394.0
2019-09-05 14:30:00,46.35,46.36,46.35,46.36,10951.0,33.0361,33.0432,33.0361,33.0432,10951.0
2019-09-05 15:00:00,46.36,46.38,46.35,46.37,66928.0,33.0432,33.0574,33.0361,33.0503,66928.0
2019-09-05 15:30:00,46.37,46.37,46.34,46.37,56394.0,33.0503,33.0503,33.0289,33.0503,56394.0
2019-09-06 09:30:00,46.39,46.39,46.35,46.36,22742.0,33.0646,33.0646,33.0361,33.0432,22742.0
2019-09-06 10:00:00,46.37,46.37,46.35,46.37,9626.0,33.0503,33.0503,33.0361,33.0503,9626.0
2019-09-06 10:30:00,46.37,46.4,46.37,46.39,29151.0,33.0503,33.0717,33.0503,33.0646,29151.0
2019-09-06 11:00:00,46.39,46.4,46.38,46.39,17047.0,33.0646,33.0717,33.0574,33.0646,17047.0
2019-09-06 11:30:00,46.39,46.4,46.39,46.4,16373.0,33.0646,33.0717,33.0646,33.0717,16373.0
2019-09-06 12:00:00,46.4,46.4,46.39,46.4,7176.0,33.0717,33.0717,33.0646,33.0717,7176.0
2019-09-06 12:30:00,46.4,46.41,46.38,46.4,27336.0,33.0717,33.0788,33.0574,33.0717,27336.0
2019-09-06 13:00:00,46.4,46.44,46.39,46.43,16584.0,33.0717,33.1002,33.0646,33.0931,16584.0
2019-09-06 13:30:00,46.43,46.43,46.41,46.43,17959.0,33.0931,33.0931,33.0788,33.0931,17959.0
2019-09-06 14:00:00,46.43,46.43,46.4,46.4,20002.0,33.0931,33.0931,33.0717,33.0717,20002.0
2019-09-06 14:30:00,46.4,46.41,46.39,46.41,11548.0,33.0717,33.0788,33.0646,33.0788,11548.0
2019-09-06 15:00:00,46.4,46.41,46.39,46.4,29805.0,33.0717,33.0788,33.0646,33.0717,29805.0
2019-09-06 15:30:00,46.4,46.41,46.36,46.36,16355.0,33.0717,33.0788,33.0432,33.0432,16355.0
2019-09-09 09:30:00,46.38,46.38,46.34,46.34,37809.0,33.0574,33.0574,33.0289,33.0289,37809.0
2019-09-09 10:00:00,46.35,46.39,46.35,46.39,25647.0,33.0361,33.0646,33.0361,33.0646,25647.0
2019-09-09 10:30:00,46.38,46.4,46.38,46.38,19693.0,33.0574,33.0717,33.0574,33.0574,19693.0
2019-09-09 11:00:00,46.39,46.4,46.37,46.39,21063.0,33.0646,33.0717,33.0503,33.0646,21063.0
2019-09-09 11:30:00,46.38,46.4,46.38,46.4,13068.0,33.0574,33.0717,33.0574,33.0717,13068.0
2019-09-09 12:00:00,46.4,46.4,46.38,46.39,27497.0,33.0717,33.0717,33.0574,33.0646,27497.0
2019-09-09 12:30:00,46.38,46.39,46.36,46.38,8978.0,33.0574,33.0646,33.0432,33.0574,8978.0
2019-09-09 13:00:00,46.38,46.39,46.37,46.39,8130.0,33.0574,33.0646,33.0503,33.0646,8130.0
2019-09-09 13:30:00,46.39,46.39,46.38,46.39,10393.0,33.0646,33.0646,33.0574,33.0646,10393.0
2019-09-09 14:00:00,46.39,46.4,46.38,46.4,18775.0,33.0646,33.0717,33.0574,33.0717,18775.0
2019-09-09 14:30:00,46.4,46.4,46.39,46.4,31337.0,33.0717,33.0717,33.0646,33.0717,31337.0
2019-09-09 15:00:00,46.4,46.42,46.39,46.42,19233.0,33.0717,33.086,33.0646,33.086,19233.0
2019-09-09 15:30:00,46.42,46.43,46.41,46.43,25675.0,33.086,33.0931,33.0788,33.0931,25675.0
2019-09-10 09:30:00,46.41,46.41,46.35,46.36,34813.0,33.0788,33.0788,33.0361,33.0432,34813.0
2019-09-10 10:00:00,46.37,46.4,46.36,46.39,31007.0,33.0503,33.0717,33.0432,33.0646,31007.0
2019-09-10 10:30:00,46.39,46.39,46.38,46.39,20266.0,33.0646,33.0646,33.0574,33.0646,20266.0
2019-09-10 11:00:00,46.39,46.4,46.38,46.39,27237.0,33.0646,33.0717,33.0574,33.0646,27237.0
2019-09-10 11:30:00,46.4,46.42,46.39,46.4,21659.0,33.0717,33.086,33.0646,33.0717,21659.0
2019-09-10 12:00:00,46.4,46.44,46.38,46.41,43847.0,33.0717,33.1002,33.0574,33.0788,43847.0
2019-09-10 12:30:00,46.42,46.44,46.41,46.41,63614.0,33.086,33.1002,33.0788,33.0788,63614.0
2019-09-10 13:00:00,46.41,46.42,46.39,46.4,24210.0,33.0788,33.086,33.0646,33.0717,24210.0
2019-09-10 13:30:00,46.4,46.43,46.4,46.42,7468.0,33.0717,33.0931,33.0717,33.086,7468.0
2019-09-10 14:00:00,46.43,46.43,46.4,46.4,16523.0,33.0931,33.0931,33.0717,33.0717,16523.0
2019-09-10 14:30:00,46.41,46.41,46.38,46.39,25815.0,33.0788,33.0788,33.0574,33.0646,25815.0
2019-09-10 15:00:00,46.4,46.4,46.38,46.39,14036.0,33.0717,33.0717,33.0574,33.0646,14036.0
2019-09-10 15:30:00,46.39,46.43,46.38,46.41,31034.0,33.0646,33.0931,33.0574,33.0788,31034.0
2019-09-11 09:30:00,46.4,46.45,46.4,46.44,9201.0,33.0717,33.1073,33.0717,33.1002,9201.0
2019-09-11 10:00:00,46.44,46.46,46.43,46.46,17705.0,33.1002,33.1145,33.0931,33.1145,17705.0
2019-09-11 10:30:00,46.46,46.46,46.44,46.46,86196.0,33.1145,33.1145,33.1002,33.1145,86196.0
2019-09-11 11:00:00,46.46,46.46,46.44,46.46,15985.0,33.1145,33.1145,33.1002,33.1145,15985.0
2019-09-11 11:30:00,46.46,46.46,46.44,46.46,25037.0,33.1145,33.1145,33.1002,33.1145,25037.0
2019-09-11 12:00:00,46.46,46.46,46.44,46.45,36113.0,33.1145,33.1145,33.1002,33.1073,36113.0
2019-09-11 12:30:00,46.45,46.47,46.45,46.46,16359.0,33.1073,33.1216,33.1073,33.1145,16359.0
2019-09-11 13:00:00,46.45,46.46,46.45,46.46,20367.0,33.1073,33.1145,33.1073,33.1145,20367.0
2019-09-11 13:30:00,46.45,46.46,46.44,46.45,26339.0,33.1073,33.1145,33.1002,33.1073,26339.0
2019-09-11 14:00:00,46.45,46.45,46.44,46.45,10297.0,33.1073,33.1073,33.1002,33.1073,10297.0
2019-09-11 14:30:00,46.44,46.45,46.44,46.45,17118.0,33.1002,33.1073,33.1002,33.1073,17118.0
2019-09-11 15:00:00,46.45,46.47,46.44,46.46,34532.0,33.1073,33.1216,33.1002,33.1145,34532.0
2019-09-11 15:30:00,46.46,46.48,46.44,46.48,42341.0,33.1145,33.1287,33.1002,33.1287,42341.0
2019-09-12 09:30:00,46.41,46.48,46.41,46.45,236170.0,33.0788,33.1287,33.0788,33.1073,236170.0
2019-09-12 10:00:00,46.46,46.49,46.44,46.48,20516.0,33.1145,33.1358,33.1002,33.1287,20516.0
2019-09-12 10:30:00,46.49,46.49,46.43,46.46,46872.0,33.1358,33.1358,33.0931,33.1145,46872.0
2019-09-12 11:00:00,46.46,46.48,46.44,46.47,15137.0,33.1145,33.1287,33.1002,33.1216,15137.0
2019-09-12 11:30:00,46.47,46.47,46.45,46.47,13831.0,33.1216,33.1216,33.1073,33.1216,13831.0
2019-09-12 12:00:00,46.46,46.47,46.45,46.46,12701.0,33.1145,33.1216,33.1073,33.1145,12701.0
2019-09-12 12:30:00,46.46,46.48,46.46,46.48,12452.0,33.1145,33.1287,33.1145,33.1287,12452.0
2019-09-12 13:00:00,46.47,46.49,46.47,46.48,18141.0,33.1216,33.1358,33.1216,33.1287,18141.0
2019-09-12 13:30:00,46.48,46.49,46.48,46.49,9887.0,33.1287,33.1358,33.1287,33.1358,9887.0
2019-09-12 14:00:00,46.49,46.49,46.47,46.48,15982.0,33.1358,33.1358,33.1216,33.1287,15982.0
2019-09-12 14:30:00,46.48,46.49,46.47,46.48,17391.0,33.1287,33.1358,33.1216,33.1287,17391.0
2019-09-12 15:00:00,46.48,46.49,46.47,46.48,21005.0,33.1287,33.1358,33.1216,33.1287,21005.0
2019-09-12 15:30:00,46.48,46.48,46.45,46.46,295975.0,33.1287,33.1287,33.1073,33.1145,295975.0
2019-09-13 09:30:00,46.45,46.46,46.41,46.45,511065.0,33.1073,33.1145,33.0788,33.1073,511065.0
2019-09-13 10:00:00,46.45,46.46,46.44,46.46,11370.0,33.1073,33.1145,33.1002,33.1145,11370.0
2019-09-13 10:30:00,46.46,46.47,46.45,46.46,563686.0,33.1145,33.1216,33.1073,33.1145,563686.0
2019-09-13 11:00:00,46.46,46.48,46.45,46.46,55748.0,33.1145,33.1287,33.1073,33.1145,55748.0
2019-09-13 11:30:00,46.47,46.48,46.46,46.47,87888.0,33.1216,33.1287,33.1145,33.1216,87888.0
2019-09-13 12:00:00,46.47,46.47,46.45,46.47,195375.0,33.1216,33.1216,33.1073,33.1216,195375.0
2019-09-13 12:30:00,46.47,46.48,46.46,46.47,712164.0,33.1216,33.1287,33.1145,33.1216,712164.0
2019-09-13 13:00:00,46.47,46.47,46.46,46.46,100209.0,33.1216,33.1216,33.1145,33.1145,100209.0
2019-09-13 13:30:00,46.47,46.47,46.46,46.47,219781.0,33.1216,33.1216,33.1145,33.1216,219781.0
2019-09-13 14:00:00,46.47,46.48,46.46,46.47,57298.0,33.1216,33.1287,33.1145,33.1216,57298.0
2019-09-13 14:30:00,46.47,46.48,46.47,46.48,19182.0,33.1216,33.1287,33.1216,33.1287,19182.0
2019-09-13 15:00:00,46.48,46.48,46.45,46.47,133278.0,33.1287,33.1287,33.1073,33.1216,133278.0
2019-09-13 15:30:00,46.47,46.49,46.45,46.48,251465.0,33.1216,33.1358,33.1073,33.1287,251465.0
2019-09-16 09:30:00,46.49,46.52,46.45,46.52,21950.0,33.1358,33.1572,33.1073,33.1572,21950.0
2019-09-16 10:00:00,46.51,46.52,46.49,46.49,7693.0,33.1501,33.1572,33.1358,33.1358,7693.0
2019-09-16 10:30:00,46.5,46.5,46.49,46.5,12218.0,33.143,33.143,33.1358,33.143,12218.0
2019-09-16 11:00:00,46.5,46.53,46.49,46.53,4874.0,33.143,33.1644,33.1358,33.1644,4874.0
2019-09-16 11:30:00,46.52,46.52,46.5,46.51,16787.0,33.1572,33.1572,33.143,33.1501,16787.0
2019-09-16 12:00:00,46.51,46.51,46.5,46.5,14125.0,33.1501,33.1501,33.143,33.143,14125.0
2019-09-16 12:30:00,46.5,46.53,46.5,46.53,9570.0,33.143,33.1644,33.143,33.1644,9570.0
2019-09-16 13:00:00,46.52,46.55,46.52,46.54,5496.0,33.1572,33.1786,33.1572,33.1715,5496.0
2019-09-16 13:30:00,46.55,46.56,46.53,46.55,4068.0,33.1786,33.1857,33.1644,33.1786,4068.0
2019-09-16 14:00:00,46.54,46.56,46.54,46.54,33893.0,33.1715,33.1857,33.1715,33.1715,33893.0
2019-09-16 14:30:00,46.55,46.58,46.54,46.58,64594.0,33.1786,33.2,33.1715,33.2,64594.0
2019-09-16 15:00:00,46.58,46.58,46.57,46.58,51262.0,33.2,33.2,33.1929,33.2,51262.0
2019-09-16 15:30:00,46.58,46.59,46.57,46.59,59208.0,33.2,33.2071,33.1929,33.2071,59208.0
2019-09-17 09:30:00,46.6,46.6,46.54,46.56,18549.0,33.2142,33.2142,33.1715,33.1857,18549.0
2019-09-17 10:00:00,46.56,46.56,46.55,46.55,13571.0,33.1857,33.1857,33.1786,33.1786,13571.0
2019-09-17 10:30:00,46.55,46.56,46.54,46.54,25371.0,33.1786,33.1857,33.1715,33.1715,25371.0
2019-09-17 11:00:00,46.55,46.59,46.54,46.59,28164.0,33.1786,33.2071,33.1715,33.2071,28164.0
2019-09-17 11:30:00,46.59,46.59,46.58,46.58,16044.0,33.2071,33.2071,33.2,33.2,16044.0
2019-09-17 12:00:00,46.59,46.59,46.58,46.59,8172.0,33.2071,33.2071,33.2,33.2071,8172.0
2019-09-17 12:30:00,46.58,46.6,46.57,46.59,6157.0,33.2,33.2142,33.1929,33.2071,6157.0
2019-09-17 13:00:00,46.6,46.61,46.6,46.61,13988.0,33.2142,33.2214,33.2142,33.2214,13988.0
2019-09-17 13:30:00,46.61,46.61,46.58,46.59,11058.0,33.2214,33.2214,33.2,33.2071,11058.0
2019-09-17 14:00:00,46.6,46.6,46.58,46.59,10238.0,33.2142,33.2142,33.2,33.2071,10238.0
2019-09-17 14:30:00,46.59,46.61,46.58,46.59,97626.0,33.2071,33.2214,33.2,33.2071,97626.0
2019-09-17 15:00:00,46.59,46.6,46.59,46.59,21969.0,33.2071,33.2142,33.2071,33.2071,21969.0
2019-09-17 15:30:00,46.6,46.63,46.6,46.62,39010.0,33.2142,33.2356,33.2142,33.2285,39010.0
2019-09-18 09:30:00,46.6,46.6,46.54,46.58,20889.0,33.2142,33.2142,33.1715,33.2,20889.0
2019-09-18 10:00:00,46.58,46.6,46.58,46.59,14779.0,33.2,33.2142,33.2,33.2071,14779.0
2019-09-18 10:30:00,46.59,46.6,46.58,46.59,6795.0,33.2071,33.2142,33.2,33.2071,6795.0
2019-09-18 11:00:00,46.59,46.6,46.58,46.59,15416.0,33.2071,33.2142,33.2,33.2071,15416.0
2019-09-18 11:30:00,46.59,46.6,46.58,46.59,12147.0,33.2071,33.2142,33.2,33.2071,12147.0
2019-09-18 12:00:00,46.59,46.6,46.59,46.59,13329.0,33.2071,33.2142,33.2071,33.2071,13329.0
2019-09-18 12:30:00,46.59,46.6,46.59,46.59,7388.0,33.2071,33.2142,33.2071,33.2071,7388.0
2019-09-18 13:00:00,46.59,46.6,46.57,46.58,17266.0,33.2071,33.2142,33.1929,33.2,17266.0
2019-09-18 13:30:00,46.58,46.62,46.57,46.62,22710.0,33.2,33.2285,33.1929,33.2285,22710.0
2019-09-18 14:00:00,46.6,46.61,46.53,46.55,42778.0,33.2142,33.2214,33.1644,33.1786,42778.0
2019-09-18 14:30:00,46.54,46.54,46.5,46.54,21143.0,33.1715,33.1715,33.143,33.1715,21143.0
2019-09-18 15:00:00,46.54,46.57,46.53,46.57,19452.0,33.1715,33.1929,33.1644,33.1929,19452.0
2019-09-18 15:30:00,46.57,46.62,46.56,46.61,36623.0,33.1929,33.2285,33.1857,33.2214,36623.0
2019-09-19 09:30:00,46.59,46.62,46.58,46.6,23147.0,33.2071,33.2285,33.2,33.2142,23147.0
2019-09-19 10:00:00,46.6,46.64,46.6,46.63,2062.0,33.2142,33.2428,33.2142,33.2356,2062.0
2019-09-19 10:30:00,46.62,46.63,46.62,46.63,2032.0,33.2285,33.2356,33.2285,33.2356,2032.0
2019-09-19 11:00:00,46.62,46.63,46.62,46.63,14582.0,33.2285,33.2356,33.2285,33.2356,14582.0
2019-09-19 11:30:00,46.62,46.63,46.61,46.62,12169.0,33.2285,33.2356,33.2214,33.2285,12169.0
2019-09-19 12:00:00,46.62,46.62,46.6,46.6,18273.0,33.2285,33.2285,33.2142,33.2142,18273.0
2019-09-19 12:30:00,46.6,46.61,46.6,46.61,6168.0,33.2142,33.2214,33.2142,33.2214,6168.0
2019-09-19 13:00:00,46.61,46.61,46.6,46.61,9793.0,33.2214,33.2214,33.2142,33.2214,9793.0
2019-09-19 13:30:00,46.6,46.61,46.57,46.57,42227.0,33.2142,33.2214,33.1929,33.1929,42227.0
2019-09-19 14:00:00,46.59,46.6,46.58,46.58,11661.0,33.2071,33.2142,33.2,33.2,11661.0
2019-09-19 14:30:00,46.59,46.59,46.58,46.59,4755.0,33.2071,33.2071,33.2,33.2071,4755.0
2019-09-19 15:00:00,46.59,46.6,46.57,46.59,82199.0,33.2071,33.2142,33.1929,33.2071,82199.0
2019-09-19 15:30:00,46.59,46.59,46.55,46.57,25325.0,33.2071,33.2071,33.1786,33.1929,25325.0
2019-09-20 09:30:00,46.56,46.59,46.56,46.56,17732.0,33.1857,33.2071,33.1857,33.1857,17732.0
2019-09-20 10:00:00,46.57,46.57,46.55,46.57,3224.0,33.1929,33.1929,33.1786,33.1929,3224.0
2019-09-20 10:30:00,46.57,46.57,46.56,46.57,5922.0,33.1929,33.1929,33.1857,33.1929,5922.0
2019-09-20 11:00:00,46.56,46.58,46.56,46.58,11403.0,33.1857,33.2,33.1857,33.2,11403.0
2019-09-20 11:30:00,46.58,46.58,46.56,46.56,7320.0,33.2,33.2,33.1857,33.1857,7320.0
2019-09-20 12:00:00,46.56,46.57,46.56,46.56,6642.0,33.1857,33.1929,33.1857,33.1857,6642.0
2019-09-20 12:30:00,46.57,46.57,46.56,46.56,10099.0,33.1929,33.1929,33.1857,33.1857,10099.0
2019-09-20 13:00:00,46.57,46.57,46.52,46.56,16448.0,33.1929,33.1929,33.1572,33.1857,16448.0
2019-09-20 13:30:00,46.55,46.56,46.54,46.54,55101.0,33.1786,33.1857,33.1715,33.1715,55101.0
2019-09-20 14:00:00,46.56,46.58,46.55,46.58,6063.0,33.1857,33.2,33.1786,33.2,6063.0
2019-09-20 14:30:00,46.57,46.59,46.57,46.59,17628.0,33.1929,33.2071,33.1929,33.2071,17628.0
2019-09-20 15:00:00,46.59,46.59,46.58,46.58,4381.0,33.2071,33.2071,33.2,33.2,4381.0
2019-09-20 15:30:00,46.59,46.59,46.56,46.59,26248.0,33.2071,33.2071,33.1857,33.2071,26248.0
2019-09-23 09:30:00,46.54,46.62,46.54,46.61,9945.0,33.1715,33.2285,33.1715,33.2214,9945.0
2019-09-23 10:00:00,46.61,46.61,46.59,46.6,5852.0,33.2214,33.2214,33.2071,33.2142,5852.0
2019-09-23 10:30:00,46.6,46.61,46.59,46.6,4678.0,33.2142,33.2214,33.2071,33.2142,4678.0
2019-09-23 11:00:00,46.6,46.6,46.58,46.59,11219.0,33.2142,33.2142,33.2,33.2071,11219.0
2019-09-23 11:30:00,46.58,46.59,46.58,46.58,8859.0,33.2,33.2071,33.2,33.2,8859.0
2019-09-23 12:00:00,46.59,46.61,46.58,46.61,20090.0,33.2071,33.2214,33.2,33.2214,20090.0
2019-09-23 12:30:00,46.61,46.62,46.6,46.61,26955.0,33.2214,33.2285,33.2142,33.2214,26955.0
2019-09-23 13:00:00,46.61,46.61,46.6,46.61,3553.0,33.2214,33.2214,33.2142,33.2214,3553.0
2019-09-23 13:30:00,46.61,46.61,46.6,46.61,4260.0,33.2214,33.2214,33.2142,33.2214,4260.0
2019-09-23 14:00:00,46.6,46.61,46.6,46.61,11971.0,33.2142,33.2214,33.2142,33.2214,11971.0
2019-09-23 14:30:00,46.6,46.61,46.59,46.6,6749.0,33.2142,33.2214,33.2071,33.2142,6749.0
2019-09-23 15:00:00,46.6,46.61,46.59,46.61,11995.0,33.2142,33.2214,33.2071,33.2214,11995.0
2019-09-23 15:30:00,46.61,46.62,46.58,46.58,21751.0,33.2214,33.2285,33.2,33.2,21751.0
2019-09-24 09:30:00,46.6,46.63,46.58,46.62,20362.0,33.2142,33.2356,33.2,33.2285,20362.0
2019-09-24 10:00:00,46.62,46.63,46.59,46.59,7875.0,33.2285,33.2356,33.2071,33.2071,7875.0
2019-09-24 10:30:00,46.6,46.61,46.58,46.58,4049.0,33.2142,33.2214,33.2,33.2,4049.0
2019-09-24 11:00:00,46.59,46.59,46.56,46.58,10992.0,33.2071,33.2071,33.1857,33.2,10992.0
2019-09-24 11:30:00,46.57,46.58,46.54,46.56,5332.0,33.1929,33.2,33.1715,33.1857,5332.0
2019-09-24 12:00:00,46.56,46.59,46.54,46.55,5175.0,33.1857,33.2071,33.1715,33.1786,5175.0
2019-09-24 12:30:00,46.55,46.55,46.5,46.52,9616.0,33.1786,33.1786,33.143,33.1572,9616.0
2019-09-24 13:00:00,46.51,46.55,46.51,46.53,17397.0,33.1501,33.1786,33.1501,33.1644,17397.0
2019-09-24 13:30:00,46.53,46.55,46.52,46.54,8395.0,33.1644,33.1786,33.1572,33.1715,8395.0
2019-09-24 14:00:00,46.53,46.56,46.51,46.55,21088.0,33.1644,33.1857,33.1501,33.1786,21088.0
2019-09-24 14:30:00,46.56,46.56,46.54,46.55,16202.0,33.1857,33.1857,33.1715,33.1786,16202.0
2019-09-24 15:00:00,46.55,46.55,46.52,46.54,9805.0,33.1786,33.1786,33.1572,33.1715,9805.0
2019-09-24 15:30:00,46.53,46.56,46.52,46.55,33709.0,33.1644,33.1857,33.1572,33.1786,33709.0
2019-09-25 09:30:00,46.53,46.55,46.48,46.5,19572.0,33.1644,33.1786,33.1287,33.143,19572.0
2019-09-25 10:00:00,46.49,46.5,46.46,46.47,16281.0,33.1358,33.143,33.1145,33.1216,16281.0
2019-09-25 10:30:00,46.48,46.52,46.48,46.51,4163.0,33.1287,33.1572,33.1287,33.1501,4163.0
2019-09-25 11:00:00,46.51,46.53,46.5,46.51,8887.0,33.1501,33.1644,33.143,33.1501,8887.0
2019-09-25 11:30:00,46.52,46.52,46.49,46.5,15341.0,33.1572,33.1572,33.1358,33.143,15341.0
2019-09-25 12:00:00,46.51,46.53,46.5,46.53,7762.0,33.1501,33.1644,33.143,33.1644,7762.0
2019-09-25 12:30:00,46.53,46.53,46.52,46.53,23093.0,33.1644,33.1644,33.1572,33.1644,23093.0
2019-09-25 13:00:00,46.52,46.53,46.51,46.51,6490.0,33.1572,33.1644,33.1501,33.1501,6490.0
2019-09-25 13:30:00,46.51,46.52,46.51,46.51,4981.0,33.1501,33.1572,33.1501,33.1501,4981.0
2019-09-25 14:00:00,46.52,46.54,46.51,46.54,4724.0,33.1572,33.1715,33.1501,33.1715,4724.0
2019-09-25 14:30:00,46.54,46.54,46.52,46.53,23608.0,33.1715,33.1715,33.1572,33.1644,23608.0
2019-09-25 15:00:00,46.53,46.55,46.52,46.54,33515.0,33.1644,33.1786,33.1572,33.1715,33515.0
2019-09-25 15:30:00,46.55,46.55,46.53,46.54,18605.0,33.1786,33.1786,33.1644,33.1715,18605.0
2019-09-26 09:30:00,46.5,46.56,46.49,46.5,23288.0,33.143,33.1857,33.1358,33.143,23288.0
2019-09-26 10:00:00,46.5,46.51,46.49,46.49,10538.0,33.143,33.1501,33.1358,33.1358,10538.0
2019-09-26 10:30:00,46.51,46.51,46.47,46.47,41338.0,33.1501,33.1501,33.1216,33.1216,41338.0
2019-09-26 11:00:00,46.46,46.47,46.45,46.46,7550.0,33.1145,33.1216,33.1073,33.1145,7550.0
2019-09-26 11:30:00,46.46,46.47,46.45,46.45,10866.0,33.1145,33.1216,33.1073,33.1073,10866.0
2019-09-26 12:00:00,46.46,46.49,46.45,46.49,44256.0,33.1145,33.1358,33.1073,33.1358,44256.0
2019-09-26 12:30:00,46.48,46.5,46.48,46.49,61373.0,33.1287,33.143,33.1287,33.1358,61373.0
2019-09-26 13:00:00,46.5,46.5,46.48,46.49,29023.0,33.143,33.143,33.1287,33.1358,29023.0
2019-09-26 13:30:00,46.49,46.5,46.49,46.5,13711.0,33.1358,33.143,33.1358,33.143,13711.0
2019-09-26 14:00:00,46.5,46.53,46.49,46.52,43504.0,33.143,33.1644,33.1358,33.1572,43504.0
2019-09-26 14:30:00,46.52,46.52,46.5,46.51,30478.0,33.1572,33.1572,33.143,33.1501,30478.0
2019-09-26 15:00:00,46.52,46.52,46.51,46.52,21530.0,33.1572,33.1572,33.1501,33.1572,21530.0
2019-09-26 15:30:00,46.52,46.52,46.48,46.49,182127.0,33.1572,33.1572,33.1287,33.1358,182127.0
2019-09-27 09:30:00,46.49,46.5,46.48,46.49,30232.0,33.1358,33.143,33.1287,33.1358,30232.0
2019-09-27 10:00:00,46.49,46.49,46.46,46.49,24538.0,33.1358,33.1358,33.1145,33.1358,24538.0
2019-09-27 10:30:00,46.48,46.51,46.48,46.51,12628.0,33.1287,33.1501,33.1287,33.1501,12628.0
2019-09-27 11:00:00,46.51,46.51,46.49,46.51,73856.0,33.1501,33.1501,33.1358,33.1501,73856.0
2019-09-27 11:30:00,46.51,46.51,46.43,46.45,163695.0,33.1501,33.1501,33.0931,33.1073,163695.0
2019-09-27 12:00:00,46.46,46.46,46.43,46.44,56211.0,33.1145,33.1145,33.0931,33.1002,56211.0
2019-09-27 12:30:00,46.44,46.45,46.43,46.43,36477.0,33.1002,33.1073,33.0931,33.0931,36477.0
2019-09-27 13:00:00,46.43,46.44,46.42,46.44,13390.0,33.0931,33.1002,33.086,33.1002,13390.0
2019-09-27 13:30:00,46.44,46.45,46.43,46.44,25001.0,33.1002,33.1073,33.0931,33.1002,25001.0
2019-09-27 14:00:00,46.45,46.45,46.41,46.41,25634.0,33.1073,33.1073,33.0788,33.0788,25634.0
2019-09-27 14:30:00,46.42,46.42,46.4,46.42,31450.0,33.086,33.086,33.0717,33.086,31450.0
2019-09-27 15:00:00,46.42,46.43,46.41,46.42,29985.0,33.086,33.0931,33.0788,33.086,29985.0
2019-09-27 15:30:00,46.42,46.45,46.41,46.45,40588.0,33.086,33.1073,33.0788,33.1073,40588.0
2019-09-30 09:30:00,46.47,46.47,46.45,46.45,18087.0,33.1216,33.1216,33.1073,33.1073,18087.0
2019-09-30 10:00:00,46.46,46.46,46.44,46.45,78515.0,33.1145,33.1145,33.1002,33.1073,78515.0
2019-09-30 10:30:00,46.45,46.46,46.44,46.46,63334.0,33.1073,33.1145,33.1002,33.1145,63334.0
2019-09-30 11:00:00,46.47,46.47,46.45,46.47,37518.0,33.1216,33.1216,33.1073,33.1216,37518.0
2019-09-30 11:30:00,46.47,46.47,46.46,46.47,7539.0,33.1216,33.1216,33.1145,33.1216,7539.0
2019-09-30 12:00:00,46.46,46.48,46.46,46.48,33837.0,33.1145,33.1287,33.1145,33.1287,33837.0
2019-09-30 12:30:00,46.48,46.49,46.47,46.49,32345.0,33.1287,33.1358,33.1216,33.1358,32345.0
2019-09-30 13:00:00,46.49,46.49,46.47,46.47,38781.0,33.1358,33.1358,33.1216,33.1216,38781.0
2019-09-30 13:30:00,46.47,46.48,46.47,46.47,5462.0,33.1216,33.1287,33.1216,33.1216,5462.0
2019-09-30 14:00:00,46.48,46.48,46.47,46.48,20814.0,33.1287,33.1287,33.1216,33.1287,20814.0
2019-09-30 14:30:00,46.48,46.48,46.45,46.48,48516.0,33.1287,33.1287,33.1073,33.1287,48516.0
2019-09-30 15:00:00,46.48,46.49,46.47,46.48,126617.0,33.1287,33.1358,33.1216,33.1287,126617.0
2019-09-30 15:30:00,46.48,46.49,46.47,46.49,130105.0,33.1287,33.1358,33.1216,33.1358,130105.0
2019-10-01 09:30:00,46.3,46.33,46.28,46.31,183774.0,33.1434,33.1649,33.1291,33.1505,183774.0
2019-10-01 10:00:00,46.3,46.31,46.23,46.24,188395.0,33.1434,33.1505,33.0933,33.1004,188395.0
2019-10-01 10:30:00,46.25,46.25,46.24,46.25,106099.0,33.1076,33.1076,33.1004,33.1076,106099.0
2019-10-01 11:00:00,46.25,46.26,46.24,46.25,245702.0,33.1076,33.1148,33.1004,33.1076,245702.0
2019-10-01 11:30:00,46.26,46.26,46.25,46.26,42223.0,33.1148,33.1148,33.1076,33.1148,42223.0
2019-10-01 12:00:00,46.26,46.26,46.22,46.23,575916.0,33.1148,33.1148,33.0861,33.0933,575916.0
2019-10-01 12:30:00,46.22,46.25,46.22,46.25,15026.0,33.0861,33.1076,33.0861,33.1076,15026.0
2019-10-01 13:00:00,46.24,46.25,46.22,46.22,8853.0,33.1004,33.1076,33.0861,33.0861,8853.0
2019-10-01 13:30:00,46.22,46.23,46.22,46.23,151716.0,33.0861,33.0933,33.0861,33.0933,151716.0
2019-10-01 14:00:00,46.23,46.23,46.22,46.23,339374.0,33.0933,33.0933,33.0861,33.0933,339374.0
2019-10-01 14:30:00,46.23,46.26,46.22,46.25,585009.0,33.0933,33.1148,33.0861,33.1076,585009.0
2019-10-01 15:00:00,46.25,46.26,46.24,46.26,41148.0,33.1076,33.1148,33.1004,33.1148,41148.0
2019-10-01 15:30:00,46.26,46.27,46.25,46.26,390412.0,33.1148,33.1219,33.1076,33.1148,390412.0
2019-10-02 09:30:00,46.23,46.26,46.13,46.14,271349.0,33.0933,33.1148,33.0217,33.0289,271349.0
2019-10-02 10:00:00,46.14,46.16,46.13,46.15,33137.0,33.0289,33.0432,33.0217,33.036,33137.0
2019-10-02 10:30:00,46.15,46.15,46.08,46.08,140825.0,33.036,33.036,32.9859,32.9859,140825.0
2019-10-02 11:00:00,46.08,46.09,46.06,46.06,85676.0,32.9859,32.9931,32.9716,32.9716,85676.0
2019-10-02 11:30:00,46.06,46.07,46.04,46.07,61554.0,32.9716,32.9787,32.9573,32.9787,61554.0
2019-10-02 12:00:00,46.07,46.07,46.04,46.04,30531.0,32.9787,32.9787,32.9573,32.9573,30531.0
2019-10-02 12:30:00,46.04,46.05,46.04,46.05,21548.0,32.9573,32.9644,32.9573,32.9644,21548.0
2019-10-02 13:00:00,46.04,46.05,46.04,46.04,42645.0,32.9573,32.9644,32.9573,32.9573,42645.0
2019-10-02 13:30:00,46.04,46.05,46.03,46.03,75368.0,32.9573,32.9644,32.9501,32.9501,75368.0
2019-10-02 14:00:00,46.04,46.08,46.03,46.07,57320.0,32.9573,32.9859,32.9501,32.9787,57320.0
2019-10-02 14:30:00,46.07,46.09,46.06,46.09,61016.0,32.9787,32.9931,32.9716,32.9931,61016.0
2019-10-02 15:00:00,46.09,46.09,46.06,46.08,61287.0,32.9931,32.9931,32.9716,32.9859,61287.0
2019-10-02 15:30:00,46.08,46.09,46.04,46.04,81611.0,32.9859,32.9931,32.9573,32.9573,81611.0
2019-10-03 09:30:00,46.11,46.11,46.02,46.07,94724.0,33.0074,33.0074,32.943,32.9787,94724.0
2019-10-03 10:00:00,46.07,46.07,45.94,45.99,153658.0,32.9787,32.9787,32.8857,32.9215,153658.0
2019-10-03 10:30:00,45.99,45.99,45.94,45.97,90940.0,32.9215,32.9215,32.8857,32.9072,90940.0
2019-10-03 11:00:00,45.98,46.05,45.97,46.04,79753.0,32.9143,32.9644,32.9072,32.9573,79753.0
2019-10-03 11:30:00,46.04,46.08,46.0,46.01,204603.0,32.9573,32.9859,32.9286,32.9358,204603.0
2019-10-03 12:00:00,46.02,46.02,46.01,46.01,1523706.0,32.943,32.943,32.9358,32.9358,1523706.0
2019-10-03 12:30:00,46.02,46.06,46.01,46.04,286075.0,32.943,32.9716,32.9358,32.9573,286075.0
2019-10-03 13:00:00,46.05,46.05,46.03,46.04,101547.0,32.9644,32.9644,32.9501,32.9573,101547.0
2019-10-03 13:30:00,46.05,46.06,46.04,46.05,117606.0,32.9644,32.9716,32.9573,32.9644,117606.0
2019-10-03 14:00:00,46.05,46.06,46.04,46.05,384419.0,32.9644,32.9716,32.9573,32.9644,384419.0
2019-10-03 14:30:00,46.05,46.05,46.04,46.05,50848.0,32.9644,32.9644,32.9573,32.9644,50848.0
2019-10-03 15:00:00,46.05,46.06,46.03,46.04,118240.0,32.9644,32.9716,32.9501,32.9573,118240.0
2019-10-03 15:30:00,46.04,46.06,46.0,46.05,309245.0,32.9573,32.9716,32.9286,32.9644,309245.0
2019-10-04 09:30:00,46.08,46.14,46.08,46.11,52233.0,32.9859,33.0289,32.9859,33.0074,52233.0
2019-10-04 10:00:00,46.11,46.12,46.1,46.11,134580.0,33.0074,33.0145,33.0002,33.0074,134580.0
2019-10-04 10:30:00,46.11,46.11,46.07,46.09,93116.0,33.0074,33.0074,32.9787,32.9931,93116.0
2019-10-04 11:00:00,46.09,46.11,46.08,46.11,151547.0,32.9931,33.0074,32.9859,33.0074,151547.0
2019-10-04 11:30:00,46.1,46.13,46.1,46.12,36634.0,33.0002,33.0217,33.0002,33.0145,36634.0
2019-10-04 12:00:00,46.12,46.15,46.09,46.1,264661.0,33.0145,33.036,32.9931,33.0002,264661.0
2019-10-04 12:30:00,46.1,46.11,46.09,46.1,10834.0,33.0002,33.0074,32.9931,33.0002,10834.0
2019-10-04 13:00:00,46.11,46.11,46.1,46.11,10854.0,33.0074,33.0074,33.0002,33.0074,10854.0
2019-10-04 13:30:00,46.1,46.13,46.1,46.12,53267.0,33.0002,33.0217,33.0002,33.0145,53267.0
2019-10-04 14:00:00,46.12,46.13,46.11,46.13,24959.0,33.0145,33.0217,33.0074,33.0217,24959.0
2019-10-04 14:30:00,46.12,46.14,46.12,46.13,65013.0,33.0145,33.0289,33.0145,33.0217,65013.0
2019-10-04 15:00:00,46.14,46.15,46.13,46.14,28409.0,33.0289,33.036,33.0217,33.0289,28409.0
2019-10-04 15:30:00,46.15,46.15,46.14,46.15,79622.0,33.036,33.036,33.0289,33.036,79622.0
2019-10-07 09:30:00,46.16,46.16,46.08,46.1,28467.0,33.0432,33.0432,32.9859,33.0002,28467.0
2019-10-07 10:00:00,46.1,46.13,46.09,46.12,31086.0,33.0002,33.0217,32.9931,33.0145,31086.0
2019-10-07 10:30:00,46.12,46.13,46.11,46.13,18304.0,33.0145,33.0217,33.0074,33.0217,18304.0
2019-10-07 11:00:00,46.13,46.14,46.12,46.13,21125.0,33.0217,33.0289,33.0145,33.0217,21125.0
2019-10-07 11:30:00,46.13,46.14,46.12,46.14,39985.0,33.0217,33.0289,33.0145,33.0289,39985.0
2019-10-07 12:00:00,46.13,46.14,46.13,46.13,38569.0,33.0217,33.0289,33.0217,33.0217,38569.0
2019-10-07 12:30:00,46.13,46.14,46.12,46.14,10981.0,33.0217,33.0289,33.0145,33.0289,10981.0
2019-10-07 13:00:00,46.14,46.15,46.13,46.14,10503.0,33.0289,33.036,33.0217,33.0289,10503.0
2019-10-07 13:30:00,46.14,46.17,46.13,46.15,22866.0,33.0289,33.0503,33.0217,33.036,22866.0
2019-10-07 14:00:00,46.16,46.16,46.13,46.15,28135.0,33.0432,33.0432,33.0217,33.036,28135.0
2019-10-07 14:30:00,46.15,46.15,46.12,46.13,25926.0,33.036,33.036,33.0145,33.0217,25926.0
2019-10-07 15:00:00,46.13,46.14,46.12,46.14,35856.0,33.0217,33.0289,33.0145,33.0289,35856.0
2019-10-07 15:30:00,46.14,46.14,46.12,46.13,48932.0,33.0289,33.0289,33.0145,33.0217,48932.0
2019-10-08 09:30:00,46.11,46.11,46.04,46.05,16309.0,33.0074,33.0074,32.9573,32.9644,16309.0
2019-10-08 10:00:00,46.05,46.06,46.02,46.05,17325.0,32.9644,32.9716,32.943,32.9644,17325.0
2019-10-08 10:30:00,46.06,46.07,46.03,46.06,36563.0,32.9716,32.9787,32.9501,32.9716,36563.0
2019-10-08 11:00:00,46.07,46.08,46.05,46.05,147963.0,32.9787,32.9859,32.9644,32.9644,147963.0
2019-10-08 11:30:00,46.05,46.06,46.02,46.04,122433.0,32.9644,32.9716,32.943,32.9573,122433.0
2019-10-08 12:00:00,46.03,46.05,46.03,46.05,14590.0,32.9501,32.9644,32.9501,32.9644,14590.0
2019-10-08 12:30:00,46.05,46.06,46.04,46.06,15944.0,32.9644,32.9716,32.9573,32.9716,15944.0
2019-10-08 13:00:00,46.06,46.06,46.04,46.05,60800.0,32.9716,32.9716,32.9573,32.9644,60800.0
2019-10-08 13:30:00,46.05,46.07,46.04,46.07,41393.0,32.9644,32.9787,32.9573,32.9787,41393.0
2019-10-08 14:00:00,46.07,46.07,46.06,46.07,42654.0,32.9787,32.9787,32.9716,32.9787,42654.0
2019-10-08 14:30:00,46.07,46.09,46.05,46.07,132827.0,32.9787,32.9931,32.9644,32.9787,132827.0
2019-10-08 15:00:00,46.07,46.07,46.04,46.07,35051.0,32.9787,32.9787,32.9573,32.9787,35051.0
2019-10-08 15:30:00,46.07,46.07,46.0,46.01,81668.0,32.9787,32.9787,32.9286,32.9358,81668.0
2019-10-09 09:30:00,46.09,46.11,46.06,46.09,15168.0,32.9931,33.0074,32.9716,32.9931,15168.0
2019-10-09 10:00:00,46.09,46.11,46.09,46.11,29141.0,32.9931,33.0074,32.9931,33.0074,29141.0
2019-10-09 10:30:00,46.12,46.12,46.1,46.11,12324.0,33.0145,33.0145,33.0002,33.0074,12324.0
2019-10-09 11:00:00,46.1,46.11,46.08,46.09,18692.0,33.0002,33.0074,32.9859,32.9931,18692.0
2019-10-09 11:30:00,46.1,46.12,46.09,46.11,12548.0,33.0002,33.0145,32.9931,33.0074,12548.0
2019-10-09 12:00:00,46.11,46.12,46.1,46.1,21632.0,33.0074,33.0145,33.0002,33.0002,21632.0
2019-10-09 12:30:00,46.09,46.1,46.08,46.09,12686.0,32.9931,33.0002,32.9859,32.9931,12686.0
2019-10-09 13:00:00,46.1,46.1,46.08,46.08,36543.0,33.0002,33.0002,32.9859,32.9859,36543.0
2019-10-09 13:30:00,46.09,46.1,46.09,46.09,15373.0,32.9931,33.0002,32.9931,32.9931,15373.0
2019-10-09 14:00:00,46.09,46.12,46.08,46.1,112953.0,32.9931,33.0145,32.9859,33.0002,112953.0
2019-10-09 14:30:00,46.1,46.12,46.1,46.12,160979.0,33.0002,33.0145,33.0002,33.0145,160979.0
2019-10-09 15:00:00,46.11,46.12,46.1,46.11,47629.0,33.0074,33.0145,33.0002,33.0074,47629.0
2019-10-09 15:30:00,46.11,46.12,46.08,46.09,159860.0,33.0074,33.0145,32.9859,32.9931,159860.0
2019-10-10 09:30:00,46.13,46.17,46.11,46.16,52081.0,33.0217,33.0503,33.0074,33.0432,52081.0
2019-10-10 10:00:00,46.15,46.15,46.11,46.13,14441.0,33.036,33.036,33.0074,33.0217,14441.0
2019-10-10 10:30:00,46.13,46.14,46.1,46.14,69019.0,33.0217,33.0289,33.0002,33.0289,69019.0
2019-10-10 11:00:00,46.14,46.17,46.13,46.14,34801.0,33.0289,33.0503,33.0217,33.0289,34801.0
2019-10-10 11:30:00,46.15,46.15,46.12,46.14,23794.0,33.036,33.036,33.0145,33.0289,23794.0
2019-10-10 12:00:00,46.14,46.15,46.12,46.13,23649.0,33.0289,33.036,33.0145,33.0217,23649.0
2019-10-10 12:30:00,46.12,46.14,46.1,46.13,18642.0,33.0145,33.0289,33.0002,33.0217,18642.0
2019-10-10 13:00:00,46.14,46.14,46.12,46.13,12463.0,33.0289,33.0289,33.0145,33.0217,12463.0
2019-10-10 13:30:00,46.13,46.13,46.12,46.13,37101.0,33.0217,33.0217,33.0145,33.0217,37101.0
2019-10-10 14:00:00,46.12,46.15,46.1,46.13,32147.0,33.0145,33.036,33.0002,33.0217,32147.0
2019-10-10 14:30:00,46.12,46.14,46.12,46.14,28650.0,33.0145,33.0289,33.0145,33.0289,28650.0
2019-10-10 15:00:00,46.14,46.14,46.12,46.13,26360.0,33.0289,33.0289,33.0145,33.0217,26360.0
2019-10-10 15:30:00,46.13,46.14,46.12,46.14,30546.0,33.0217,33.0289,33.0145,33.0289,30546.0
2019-10-11 09:30:00,46.2,46.24,46.2,46.22,25017.0,33.0718,33.1004,33.0718,33.0861,25017.0
2019-10-11 10:00:00,46.22,46.23,46.22,46.23,31168.0,33.0861,33.0933,33.0861,33.0933,31168.0
2019-10-11 10:30:00,46.23,46.23,46.22,46.23,9990.0,33.0933,33.0933,33.0861,33.0933,9990.0
2019-10-11 11:00:00,46.23,46.23,46.22,46.23,9585.0,33.0933,33.0933,33.0861,33.0933,9585.0
2019-10-11 11:30:00,46.23,46.23,46.2,46.2,26730.0,33.0933,33.0933,33.0718,33.0718,26730.0
2019-10-11 12:00:00,46.21,46.22,46.2,46.22,13271.0,33.079,33.0861,33.0718,33.0861,13271.0
2019-10-11 12:30:00,46.21,46.23,46.18,46.22,26501.0,33.079,33.0933,33.0575,33.0861,26501.0
2019-10-11 13:00:00,46.22,46.25,46.22,46.24,44123.0,33.0861,33.1076,33.0861,33.1004,44123.0
2019-10-11 13:30:00,46.23,46.25,46.22,46.23,38294.0,33.0933,33.1076,33.0861,33.0933,38294.0
2019-10-11 14:00:00,46.24,46.25,46.23,46.25,24741.0,33.1004,33.1076,33.0933,33.1076,24741.0
2019-10-11 14:30:00,46.25,46.27,46.24,46.25,20217.0,33.1076,33.1219,33.1004,33.1076,20217.0
2019-10-11 15:00:00,46.25,46.27,46.24,46.26,56578.0,33.1076,33.1219,33.1004,33.1148,56578.0
2019-10-11 15:30:00,46.26,46.27,46.21,46.23,113199.0,33.1148,33.1219,33.079,33.0933,113199.0
2019-10-14 09:30:00,46.24,46.24,46.21,46.23,15715.0,33.1004,33.1004,33.079,33.0933,15715.0
2019-10-14 10:00:00,46.22,46.26,46.22,46.24,4611.0,33.0861,33.1148,33.0861,33.1004,4611.0
2019-10-14 10:30:00,46.24,46.26,46.24,46.25,9501.0,33.1004,33.1148,33.1004,33.1076,9501.0
2019-10-14 11:00:00,46.25,46.26,46.24,46.26,15154.0,33.1076,33.1148,33.1004,33.1148,15154.0
2019-10-14 11:30:00,46.25,46.27,46.25,46.27,5798.0,33.1076,33.1219,33.1076,33.1219,5798.0
2019-10-14 12:00:00,46.27,46.27,46.25,46.25,6041.0,33.1219,33.1219,33.1076,33.1076,6041.0
2019-10-14 12:30:00,46.26,46.27,46.26,46.27,8888.0,33.1148,33.1219,33.1148,33.1219,8888.0
2019-10-14 13:00:00,46.26,46.27,46.26,46.26,3408.0,33.1148,33.1219,33.1148,33.1148,3408.0
2019-10-14 13:30:00,46.26,46.28,46.26,46.27,6745.0,33.1148,33.1291,33.1148,33.1219,6745.0
2019-10-14 14:00:00,46.28,46.28,46.27,46.27,19031.0,33.1291,33.1291,33.1219,33.1219,19031.0
2019-10-14 14:30:00,46.27,46.29,46.27,46.29,33494.0,33.1219,33.1362,33.1219,33.1362,33494.0
2019-10-14 15:00:00,46.29,46.29,46.26,46.28,34549.0,33.1362,33.1362,33.1148,33.1291,34549.0
2019-10-14 15:30:00,46.28,46.28,46.25,46.26,32174.0,33.1291,33.1291,33.1076,33.1148,32174.0
2019-10-15 09:30:00,46.26,46.3,46.26,46.3,16114.0,33.1148,33.1434,33.1148,33.1434,16114.0
2019-10-15 10:00:00,46.29,46.32,46.29,46.31,180328.0,33.1362,33.1577,33.1362,33.1505,180328.0
2019-10-15 10:30:00,46.31,46.35,46.31,46.35,144207.0,33.1505,33.1792,33.1505,33.1792,144207.0
2019-10-15 11:00:00,46.34,46.35,46.34,46.35,4513.0,33.172,33.1792,33.172,33.1792,4513.0
2019-10-15 11:30:00,46.35,46.35,46.34,46.34,7751.0,33.1792,33.1792,33.172,33.172,7751.0
2019-10-15 12:00:00,46.34,46.35,46.33,46.33,29311.0,33.172,33.1792,33.1649,33.1649,29311.0
2019-10-15 12:30:00,46.34,46.34,46.31,46.32,26775.0,33.172,33.172,33.1505,33.1577,26775.0
2019-10-15 13:00:00,46.32,46.33,46.31,46.33,12177.0,33.1577,33.1649,33.1505,33.1649,12177.0
2019-10-15 13:30:00,46.32,46.33,46.32,46.33,14328.0,33.1577,33.1649,33.1577,33.1649,14328.0
2019-10-15 14:00:00,46.33,46.34,46.32,46.34,53831.0,33.1649,33.172,33.1577,33.172,53831.0
2019-10-15 14:30:00,46.34,46.34,46.33,46.33,33521.0,33.172,33.172,33.1649,33.1649,33521.0
2019-10-15 15:00:00,46.33,46.33,46.31,46.33,30116.0,33.1649,33.1649,33.1505,33.1649,30116.0
2019-10-15 15:30:00,46.33,46.34,46.31,46.34,13031.0,33.1649,33.172,33.1505,33.172,13031.0
2019-10-16 09:30:00,46.35,46.35,46.31,46.32,32135.0,33.1792,33.1792,33.1505,33.1577,32135.0
2019-10-16 10:00:00,46.32,46.33,46.32,46.33,10511.0,33.1577,33.1649,33.1577,33.1649,10511.0
2019-10-16 10:30:00,46.33,46.34,46.32,46.33,42745.0,33.1649,33.172,33.1577,33.1649,42745.0
2019-10-16 11:00:00,46.33,46.33,46.32,46.33,97191.0,33.1649,33.1649,33.1577,33.1649,97191.0
2019-10-16 11:30:00,46.33,46.33,46.29,46.31,104282.0,33.1649,33.1649,33.1362,33.1505,104282.0
2019-10-16 12:00:00,46.32,46.32,46.3,46.31,36911.0,33.1577,33.1577,33.1434,33.1505,36911.0
2019-10-16 12:30:00,46.31,46.32,46.3,46.31,68410.0,33.1505,33.1577,33.1434,33.1505,68410.0
2019-10-16 13:00:00,46.32,46.32,46.3,46.3,31207.0,33.1577,33.1577,33.1434,33.1434,31207.0
2019-10-16 13:30:00,46.31,46.32,46.3,46.32,36710.0,33.1505,33.1577,33.1434,33.1577,36710.0
2019-10-16 14:00:00,46.31,46.33,46.31,46.32,219981.0,33.1505,33.1649,33.1505,33.1577,219981.0
2019-10-16 14:30:00,46.32,46.32,46.31,46.31,13710.0,33.1577,33.1577,33.1505,33.1505,13710.0
2019-10-16 15:00:00,46.32,46.32,46.31,46.32,19234.0,33.1577,33.1577,33.1505,33.1577,19234.0
2019-10-16 15:30:00,46.31,46.32,46.3,46.3,86265.0,33.1505,33.1577,33.1434,33.1434,86265.0
2019-10-17 09:30:00,46.31,46.35,46.31,46.34,66206.0,33.1505,33.1792,33.1505,33.172,66206.0
2019-10-17 10:00:00,46.35,46.36,46.34,46.36,72798.0,33.1792,33.1863,33.172,33.1863,72798.0
2019-10-17 10:30:00,46.36,46.36,46.33,46.34,38990.0,33.1863,33.1863,33.1649,33.172,38990.0
2019-10-17 11:00:00,46.34,46.35,46.32,46.35,168535.0,33.172,33.1792,33.1577,33.1792,168535.0
2019-10-17 11:30:00,46.35,46.35,46.32,46.33,29778.0,33.1792,33.1792,33.1577,33.1649,29778.0
2019-10-17 12:00:00,46.32,46.35,46.32,46.35,89566.0,33.1577,33.1792,33.1577,33.1792,89566.0
2019-10-17 12:30:00,46.35,46.36,46.34,46.36,42517.0,33.1792,33.1863,33.172,33.1863,42517.0
2019-10-17 13:00:00,46.35,46.36,46.34,46.35,15071.0,33.1792,33.1863,33.172,33.1792,15071.0
2019-10-17 13:30:00,46.36,46.36,46.35,46.35,13245.0,33.1863,33.1863,33.1792,33.1792,13245.0
2019-10-17 14:00:00,46.36,46.36,46.35,46.36,31346.0,33.1863,33.1863,33.1792,33.1863,31346.0
2019-10-17 14:30:00,46.36,46.36,46.35,46.36,17350.0,33.1863,33.1863,33.1792,33.1863,17350.0
2019-10-17 15:00:00,46.36,46.36,46.35,46.36,37837.0,33.1863,33.1863,33.1792,33.1863,37837.0
2019-10-17 15:30:00,46.36,46.36,46.34,46.35,141159.0,33.1863,33.1863,33.172,33.1792,141159.0
2019-10-18 09:30:00,46.35,46.4,46.35,46.4,23830.0,33.1792,33.215,33.1792,33.215,23830.0
2019-10-18 10:00:00,46.4,46.4,46.38,46.4,70332.0,33.215,33.215,33.2007,33.215,70332.0
2019-10-18 10:30:00,46.4,46.4,46.36,46.38,10925.0,33.215,33.215,33.1863,33.2007,10925.0
2019-10-18 11:00:00,46.38,46.4,46.38,46.39,3830.0,33.2007,33.215,33.2007,33.2078,3830.0
2019-10-18 11:30:00,46.39,46.39,46.37,46.38,15725.0,33.2078,33.2078,33.1935,33.2007,15725.0
2019-10-18 12:00:00,46.37,46.37,46.34,46.36,20046.0,33.1935,33.1935,33.172,33.1863,20046.0
2019-10-18 12:30:00,46.36,46.37,46.35,46.37,18880.0,33.1863,33.1935,33.1792,33.1935,18880.0
2019-10-18 13:00:00,46.36,46.38,46.36,46.36,20033.0,33.1863,33.2007,33.1863,33.1863,20033.0
2019-10-18 13:30:00,46.37,46.37,46.36,46.36,8009.0,33.1935,33.1935,33.1863,33.1863,8009.0
2019-10-18 14:00:00,46.37,46.37,46.36,46.37,13588.0,33.1935,33.1935,33.1863,33.1935,13588.0
2019-10-18 14:30:00,46.37,46.37,46.36,46.37,12901.0,33.1935,33.1935,33.1863,33.1935,12901.0
2019-10-18 15:00:00,46.37,46.37,46.36,46.37,9964.0,33.1935,33.1935,33.1863,33.1935,9964.0
2019-10-18 15:30:00,46.37,46.38,46.36,46.38,82921.0,33.1935,33.2007,33.1863,33.2007,82921.0
2019-10-21 09:30:00,46.39,46.4,46.38,46.4,23654.0,33.2078,33.215,33.2007,33.215,23654.0
2019-10-21 10:00:00,46.4,46.4,46.39,46.39,9365.0,33.215,33.215,33.2078,33.2078,9365.0
2019-10-21 10:30:00,46.4,46.4,46.38,46.4,7314.0,33.215,33.215,33.2007,33.215,7314.0
2019-10-21 11:00:00,46.4,46.4,46.39,46.39,18323.0,33.215,33.215,33.2078,33.2078,18323.0
2019-10-21 11:30:00,46.39,46.4,46.38,46.39,14783.0,33.2078,33.215,33.2007,33.2078,14783.0
2019-10-21 12:00:00,46.38,46.39,46.38,46.39,15189.0,33.2007,33.2078,33.2007,33.2078,15189.0
2019-10-21 12:30:00,46.39,46.39,46.38,46.39,30044.0,33.2078,33.2078,33.2007,33.2078,30044.0
2019-10-21 13:00:00,46.39,46.4,46.38,46.39,30355.0,33.2078,33.215,33.2007,33.2078,30355.0
2019-10-21 13:30:00,46.39,46.4,46.38,46.39,8631.0,33.2078,33.215,33.2007,33.2078,8631.0
2019-10-21 14:00:00,46.39,46.4,46.38,46.39,20194.0,33.2078,33.215,33.2007,33.2078,20194.0
2019-10-21 14:30:00,46.39,46.4,46.38,46.4,11007.0,33.2078,33.215,33.2007,33.215,11007.0
2019-10-21 15:00:00,46.4,46.4,46.38,46.39,26423.0,33.215,33.215,33.2007,33.2078,26423.0
2019-10-21 15:30:00,46.4,46.4,46.38,46.39,33880.0,33.215,33.215,33.2007,33.2078,33880.0
2019-10-22 09:30:00,46.42,46.42,46.38,46.39,211082.0,33.2293,33.2293,33.2007,33.2078,211082.0
2019-10-22 10:00:00,46.39,46.39,46.38,46.39,24365.0,33.2078,33.2078,33.2007,33.2078,24365.0
2019-10-22 10:30:00,46.39,46.4,46.38,46.4,17473.0,33.2078,33.215,33.2007,33.215,17473.0
2019-10-22 11:00:00,46.39,46.4,46.37,46.38,52696.0,33.2078,33.215,33.1935,33.2007,52696.0
2019-10-22 11:30:00,46.38,46.38,46.37,46.38,27176.0,33.2007,33.2007,33.1935,33.2007,27176.0
2019-10-22 12:00:00,46.38,46.38,46.36,46.38,71919.0,33.2007,33.2007,33.1863,33.2007,71919.0
2019-10-22 12:30:00,46.38,46.38,46.37,46.38,5111.0,33.2007,33.2007,33.1935,33.2007,5111.0
2019-10-22 13:00:00,46.38,46.38,46.37,46.38,16944.0,33.2007,33.2007,33.1935,33.2007,16944.0
2019-10-22 13:30:00,46.37,46.38,46.36,46.37,102381.0,33.1935,33.2007,33.1863,33.1935,102381.0
2019-10-22 14:00:00,46.36,46.37,46.36,46.37,23610.0,33.1863,33.1935,33.1863,33.1935,23610.0
2019-10-22 14:30:00,46.37,46.38,46.36,46.37,24033.0,33.1935,33.2007,33.1863,33.1935,24033.0
2019-10-22 15:00:00,46.37,46.39,46.36,46.39,19681.0,33.1935,33.2078,33.1863,33.2078,19681.0
2019-10-22 15:30:00,46.38,46.39,46.37,46.38,24264.0,33.2007,33.2078,33.1935,33.2007,24264.0
2019-10-23 09:30:00,46.34,46.39,46.34,46.38,89731.0,33.172,33.2078,33.172,33.2007,89731.0
2019-10-23 10:00:00,46.38,46.38,46.37,46.38,9031.0,33.2007,33.2007,33.1935,33.2007,9031.0
2019-10-23 10:30:00,46.38,46.39,46.37,46.39,29878.0,33.2007,33.2078,33.1935,33.2078,29878.0
2019-10-23 11:00:00,46.39,46.39,46.36,46.37,44226.0,33.2078,33.2078,33.1863,33.1935,44226.0
2019-10-23 11:30:00,46.37,46.39,46.36,46.38,39263.0,33.1935,33.2078,33.1863,33.2007,39263.0
2019-10-23 12:00:00,46.39,46.39,46.38,46.39,7169.0,33.2078,33.2078,33.2007,33.2078,7169.0
2019-10-23 12:30:00,46.39,46.39,46.38,46.38,11463.0,33.2078,33.2078,33.2007,33.2007,11463.0
2019-10-23 13:00:00,46.39,46.39,46.38,46.39,39815.0,33.2078,33.2078,33.2007,33.2078,39815.0
2019-10-23 13:30:00,46.38,46.4,46.38,46.4,16474.0,33.2007,33.215,33.2007,33.215,16474.0
2019-10-23 14:00:00,46.4,46.4,46.38,46.39,18702.0,33.215,33.215,33.2007,33.2078,18702.0
2019-10-23 14:30:00,46.39,46.39,46.38,46.39,32920.0,33.2078,33.2078,33.2007,33.2078,32920.0
2019-10-23 15:00:00,46.39,46.4,46.38,46.4,15240.0,33.2078,33.215,33.2007,33.215,15240.0
2019-10-23 15:30:00,46.4,46.41,46.39,46.4,41487.0,33.215,33.2221,33.2078,33.215,41487.0
2019-10-24 09:30:00,46.41,46.43,46.4,46.41,26975.0,33.2221,33.2365,33.215,33.2221,26975.0
2019-10-24 10:00:00,46.41,46.42,46.4,46.41,18198.0,33.2221,33.2293,33.215,33.2221,18198.0
2019-10-24 10:30:00,46.41,46.42,46.4,46.41,19703.0,33.2221,33.2293,33.215,33.2221,19703.0
2019-10-24 11:00:00,46.42,46.43,46.41,46.41,17713.0,33.2293,33.2365,33.2221,33.2221,17713.0
2019-10-24 11:30:00,46.41,46.43,46.41,46.42,48153.0,33.2221,33.2365,33.2221,33.2293,48153.0
2019-10-24 12:00:00,46.43,46.43,46.4,46.41,77337.0,33.2365,33.2365,33.215,33.2221,77337.0
2019-10-24 12:30:00,46.41,46.42,46.4,46.41,8523.0,33.2221,33.2293,33.215,33.2221,8523.0
2019-10-24 13:00:00,46.42,46.42,46.4,46.41,49882.0,33.2293,33.2293,33.215,33.2221,49882.0
2019-10-24 13:30:00,46.42,46.42,46.4,46.41,55233.0,33.2293,33.2293,33.215,33.2221,55233.0
2019-10-24 14:00:00,46.41,46.42,46.41,46.42,40877.0,33.2221,33.2293,33.2221,33.2293,40877.0
2019-10-24 14:30:00,46.41,46.42,46.41,46.41,26465.0,33.2221,33.2293,33.2221,33.2221,26465.0
2019-10-24 15:00:00,46.41,46.44,46.41,46.43,99597.0,33.2221,33.2436,33.2221,33.2365,99597.0
2019-10-24 15:30:00,46.43,46.43,46.42,46.43,51585.0,33.2365,33.2365,33.2293,33.2365,51585.0
2019-10-25 09:30:00,46.43,46.48,46.43,46.46,20705.0,33.2365,33.2722,33.2365,33.2579,20705.0
2019-10-25 10:00:00,46.45,46.46,46.45,46.46,5507.0,33.2508,33.2579,33.2508,33.2579,5507.0
2019-10-25 10:30:00,46.45,46.47,46.45,46.47,42802.0,33.2508,33.2651,33.2508,33.2651,42802.0
2019-10-25 11:00:00,46.47,46.48,46.46,46.48,93056.0,33.2651,33.2722,33.2579,33.2722,93056.0
2019-10-25 11:30:00,46.48,46.48,46.46,46.47,33098.0,33.2722,33.2722,33.2579,33.2651,33098.0
2019-10-25 12:00:00,46.47,46.47,46.46,46.47,19165.0,33.2651,33.2651,33.2579,33.2651,19165.0
2019-10-25 12:30:00,46.47,46.47,46.46,46.47,35143.0,33.2651,33.2651,33.2579,33.2651,35143.0
2019-10-25 13:00:00,46.47,46.47,46.46,46.47,29341.0,33.2651,33.2651,33.2579,33.2651,29341.0
2019-10-25 13:30:00,46.47,46.47,46.46,46.46,39068.0,33.2651,33.2651,33.2579,33.2579,39068.0
2019-10-25 14:00:00,46.46,46.47,46.46,46.46,33644.0,33.2579,33.2651,33.2579,33.2579,33644.0
2019-10-25 14:30:00,46.46,46.47,46.46,46.47,41044.0,33.2579,33.2651,33.2579,33.2651,41044.0
2019-10-25 15:00:00,46.47,46.47,46.46,46.47,41071.0,33.2651,33.2651,33.2579,33.2651,41071.0
2019-10-25 15:30:00,46.47,46.47,46.45,46.46,198734.0,33.2651,33.2651,33.2508,33.2579,198734.0
2019-10-28 09:30:00,46.47,46.48,46.46,46.47,64148.0,33.2651,33.2722,33.2579,33.2651,64148.0
2019-10-28 10:00:00,46.48,46.48,46.47,46.47,45756.0,33.2722,33.2722,33.2651,33.2651,45756.0
2019-10-28 10:30:00,46.47,46.48,46.47,46.48,48699.0,33.2651,33.2722,33.2651,33.2722,48699.0
2019-10-28 11:00:00,46.48,46.48,46.46,46.46,69157.0,33.2722,33.2722,33.2579,33.2579,69157.0
2019-10-28 11:30:00,46.47,46.47,46.46,46.47,23056.0,33.2651,33.2651,33.2579,33.2651,23056.0
2019-10-28 12:00:00,46.46,46.47,46.46,46.46,23540.0,33.2579,33.2651,33.2579,33.2579,23540.0
2019-10-28 12:30:00,46.46,46.47,46.46,46.47,23731.0,33.2579,33.2651,33.2579,33.2651,23731.0
2019-10-28 13:00:00,46.46,46.47,46.45,46.46,31650.0,33.2579,33.2651,33.2508,33.2579,31650.0
2019-10-28 13:30:00,46.46,46.46,46.45,46.46,25174.0,33.2579,33.2579,33.2508,33.2579,25174.0
2019-10-28 14:00:00,46.46,46.46,46.45,46.46,28329.0,33.2579,33.2579,33.2508,33.2579,28329.0
2019-10-28 14:30:00,46.46,46.46,46.45,46.46,28525.0,33.2579,33.2579,33.2508,33.2579,28525.0
2019-10-28 15:00:00,46.45,46.47,46.45,46.47,47568.0,33.2508,33.2651,33.2508,33.2651,47568.0
2019-10-28 15:30:00,46.46,46.47,46.43,46.43,244075.0,33.2579,33.2651,33.2365,33.2365,244075.0
2019-10-29 09:30:00,46.46,46.48,46.44,46.45,70153.0,33.2579,33.2722,33.2436,33.2508,70153.0
2019-10-29 10:00:00,46.45,46.45,46.44,46.45,63778.0,33.2508,33.2508,33.2436,33.2508,63778.0
2019-10-29 10:30:00,46.45,46.46,46.44,46.46,75576.0,33.2508,33.2579,33.2436,33.2579,75576.0
2019-10-29 11:00:00,46.46,46.46,46.44,46.45,63667.0,33.2579,33.2579,33.2436,33.2508,63667.0
2019-10-29 11:30:00,46.45,46.46,46.44,46.45,30925.0,33.2508,33.2579,33.2436,33.2508,30925.0
2019-10-29 12:00:00,46.45,46.46,46.44,46.45,32119.0,33.2508,33.2579,33.2436,33.2508,32119.0
2019-10-29 12:30:00,46.46,46.46,46.45,46.46,45187.0,33.2579,33.2579,33.2508,33.2579,45187.0
2019-10-29 13:00:00,46.46,46.46,46.44,46.44,26223.0,33.2579,33.2579,33.2436,33.2436,26223.0
2019-10-29 13:30:00,46.44,46.46,46.44,46.45,32517.0,33.2436,33.2579,33.2436,33.2508,32517.0
2019-10-29 14:00:00,46.44,46.45,46.44,46.45,14400.0,33.2436,33.2508,33.2436,33.2508,14400.0
2019-10-29 14:30:00,46.45,46.45,46.43,46.44,10058.0,33.2508,33.2508,33.2365,33.2436,10058.0
2019-10-29 15:00:00,46.44,46.44,46.43,46.44,17017.0,33.2436,33.2436,33.2365,33.2436,17017.0
2019-10-29 15:30:00,46.43,46.44,46.4,46.41,46473.0,33.2365,33.2436,33.215,33.2221,46473.0
2019-10-30 09:30:00,46.44,46.44,46.37,46.39,47698.0,33.2436,33.2436,33.1935,33.2078,47698.0
2019-10-30 10:00:00,46.39,46.41,46.37,46.4,18801.0,33.2078,33.2221,33.1935,33.215,18801.0
2019-10-30 10:30:00,46.41,46.41,46.4,46.41,11586.0,33.2221,33.2221,33.215,33.2221,11586.0
2019-10-30 11:00:00,46.4,46.41,46.38,46.39,14010.0,33.215,33.2221,33.2007,33.2078,14010.0
2019-10-30 11:30:00,46.38,46.39,46.37,46.37,38079.0,33.2007,33.2078,33.1935,33.1935,38079.0
2019-10-30 12:00:00,46.37,46.38,46.37,46.37,10250.0,33.1935,33.2007,33.1935,33.1935,10250.0
2019-10-30 12:30:00,46.38,46.38,46.36,46.36,7654.0,33.2007,33.2007,33.1863,33.1863,7654.0
2019-10-30 13:00:00,46.37,46.37,46.36,46.36,8262.0,33.1935,33.1935,33.1863,33.1863,8262.0
2019-10-30 13:30:00,46.37,46.37,46.35,46.37,14059.0,33.1935,33.1935,33.1792,33.1935,14059.0
2019-10-30 14:00:00,46.35,46.37,46.32,46.36,44183.0,33.1792,33.1935,33.1577,33.1863,44183.0
2019-10-30 14:30:00,46.36,46.36,46.32,46.35,39992.0,33.1863,33.1863,33.1577,33.1792,39992.0
2019-10-30 15:00:00,46.35,46.4,46.35,46.38,10276.0,33.1792,33.215,33.1792,33.2007,10276.0
2019-10-30 15:30:00,46.38,46.39,46.37,46.38,81002.0,33.2007,33.2078,33.1935,33.2007,81002.0
2019-10-31 09:30:00,46.4,46.4,46.35,46.36,19241.0,33.215,33.215,33.1792,33.1863,19241.0
2019-10-31 10:00:00,46.36,46.36,46.32,46.33,30106.0,33.1863,33.1863,33.1577,33.1649,30106.0
2019-10-31 10:30:00,46.34,46.35,46.32,46.34,31348.0,33.172,33.1792,33.1577,33.172,31348.0
2019-10-31 11:00:00,46.35,46.36,46.34,46.35,10396.0,33.1792,33.1863,33.172,33.1792,10396.0
2019-10-31 11:30:00,46.35,46.35,46.33,46.35,14401.0,33.1792,33.1792,33.1649,33.1792,14401.0
2019-10-31 12:00:00,46.34,46.35,46.29,46.3,128426.0,33.172,33.1792,33.1362,33.1434,128426.0
2019-10-31 12:30:00,46.31,46.31,46.28,46.29,54452.0,33.1505,33.1505,33.1291,33.1362,54452.0
2019-10-31 13:00:00,46.29,46.29,46.28,46.29,15035.0,33.1362,33.1362,33.1291,33.1362,15035.0
2019-10-31 13:30:00,46.29,46.29,46.28,46.29,226215.0,33.1362,33.1362,33.1291,33.1362,226215.0
2019-10-31 14:00:00,46.28,46.29,46.28,46.28,12739.0,33.1291,33.1362,33.1291,33.1291,12739.0
2019-10-31 14:30:00,46.28,46.29,46.28,46.29,206793.0,33.1291,33.1362,33.1291,33.1362,206793.0
2019-10-31 15:00:00,46.28,46.29,46.27,46.28,20225.0,33.1291,33.1362,33.1219,33.1291,20225.0
2019-10-31 15:30:00,46.28,46.28,46.27,46.28,61256.0,33.1291,33.1291,33.1219,33.1291,61256.0
2019-11-01 09:30:00,46.15,46.15,46.11,46.14,24439.0,33.1838,33.1838,33.155,33.1766,24439.0
2019-11-01 10:00:00,46.14,46.18,46.14,46.17,83229.0,33.1766,33.2053,33.1766,33.1981,83229.0
2019-11-01 10:30:00,46.17,46.17,46.16,46.17,79860.0,33.1981,33.1981,33.191,33.1981,79860.0
2019-11-01 11:00:00,46.16,46.17,46.16,46.16,115319.0,33.191,33.1981,33.191,33.191,115319.0
2019-11-01 11:30:00,46.17,46.17,46.16,46.16,10827.0,33.1981,33.1981,33.191,33.191,10827.0
2019-11-01 12:00:00,46.17,46.17,46.16,46.16,16049.0,33.1981,33.1981,33.191,33.191,16049.0
2019-11-01 12:30:00,46.16,46.17,46.16,46.17,52798.0,33.191,33.1981,33.191,33.1981,52798.0
2019-11-01 13:00:00,46.16,46.17,46.16,46.16,15263.0,33.191,33.1981,33.191,33.191,15263.0
2019-11-01 13:30:00,46.17,46.17,46.16,46.16,52930.0,33.1981,33.1981,33.191,33.191,52930.0
2019-11-01 14:00:00,46.17,46.17,46.16,46.17,9484.0,33.1981,33.1981,33.191,33.1981,9484.0
2019-11-01 14:30:00,46.17,46.17,46.16,46.16,16794.0,33.1981,33.1981,33.191,33.191,16794.0
2019-11-01 15:00:00,46.16,46.17,46.16,46.17,60312.0,33.191,33.1981,33.191,33.1981,60312.0
2019-11-01 15:30:00,46.17,46.19,46.16,46.18,195462.0,33.1981,33.2125,33.191,33.2053,195462.0
2019-11-04 09:30:00,46.24,46.28,46.22,46.26,2187286.0,33.2485,33.2772,33.2341,33.2629,2187286.0
2019-11-04 10:00:00,46.26,46.28,46.25,46.26,130375.0,33.2629,33.2772,33.2557,33.2629,130375.0
2019-11-04 10:30:00,46.26,46.26,46.25,46.26,11892.0,33.2629,33.2629,33.2557,33.2629,11892.0
2019-11-04 11:00:00,46.26,46.28,46.25,46.27,64527.0,33.2629,33.2772,33.2557,33.27,64527.0
2019-11-04 11:30:00,46.27,46.27,46.26,46.27,4915.0,33.27,33.27,33.2629,33.27,4915.0
2019-11-04 12:00:00,46.27,46.27,46.24,46.25,54852.0,33.27,33.27,33.2485,33.2557,54852.0
2019-11-04 12:30:00,46.25,46.25,46.24,46.24,48992.0,33.2557,33.2557,33.2485,33.2485,48992.0
2019-11-04 13:00:00,46.25,46.26,46.24,46.26,68443.0,33.2557,33.2629,33.2485,33.2629,68443.0
2019-11-04 13:30:00,46.25,46.26,46.24,46.25,57065.0,33.2557,33.2629,33.2485,33.2557,57065.0
2019-11-04 14:00:00,46.25,46.25,46.21,46.23,341286.0,33.2557,33.2557,33.2269,33.2413,341286.0
2019-11-04 14:30:00,46.24,46.24,46.23,46.23,11441.0,33.2485,33.2485,33.2413,33.2413,11441.0
2019-11-04 15:00:00,46.24,46.24,46.22,46.23,28478.0,33.2485,33.2485,33.2341,33.2413,28478.0
2019-11-04 15:30:00,46.23,46.24,46.23,46.24,49931.0,33.2413,33.2485,33.2413,33.2485,49931.0
2019-11-05 09:30:00,46.26,46.26,46.24,46.26,33954.0,33.2629,33.2629,33.2485,33.2629,33954.0
2019-11-05 10:00:00,46.26,46.26,46.21,46.22,209898.0,33.2629,33.2629,33.2269,33.2341,209898.0
2019-11-05 10:30:00,46.21,46.22,46.19,46.2,27422.0,33.2269,33.2341,33.2125,33.2197,27422.0
2019-11-05 11:00:00,46.2,46.21,46.19,46.21,132438.0,33.2197,33.2269,33.2125,33.2269,132438.0
2019-11-05 11:30:00,46.21,46.22,46.2,46.21,113107.0,33.2269,33.2341,33.2197,33.2269,113107.0
2019-11-05 12:00:00,46.22,46.22,46.19,46.2,53192.0,33.2341,33.2341,33.2125,33.2197,53192.0
2019-11-05 12:30:00,46.2,46.23,46.19,46.23,17906.0,33.2197,33.2413,33.2125,33.2413,17906.0
2019-11-05 13:00:00,46.22,46.24,46.22,46.23,633024.0,33.2341,33.2485,33.2341,33.2413,633024.0
2019-11-05 13:30:00,46.22,46.23,46.22,46.23,15553.0,33.2341,33.2413,33.2341,33.2413,15553.0
2019-11-05 14:00:00,46.23,46.25,46.22,46.24,37799.0,33.2413,33.2557,33.2341,33.2485,37799.0
2019-11-05 14:30:00,46.24,46.25,46.24,46.24,12610.0,33.2485,33.2557,33.2485,33.2485,12610.0
2019-11-05 15:00:00,46.25,46.25,46.23,46.23,46144.0,33.2557,33.2557,33.2413,33.2413,46144.0
2019-11-05 15:30:00,46.23,46.24,46.21,46.21,128544.0,33.2413,33.2485,33.2269,33.2269,128544.0
2019-11-06 09:30:00,46.19,46.2,46.18,46.19,16292.0,33.2125,33.2197,33.2053,33.2125,16292.0
2019-11-06 10:00:00,46.19,46.21,46.18,46.2,27531.0,33.2125,33.2269,33.2053,33.2197,27531.0
2019-11-06 10:30:00,46.21,46.21,46.18,46.19,12946.0,33.2269,33.2269,33.2053,33.2125,12946.0
2019-11-06 11:00:00,46.19,46.19,46.18,46.19,27595.0,33.2125,33.2125,33.2053,33.2125,27595.0
2019-11-06 11:30:00,46.19,46.19,46.16,46.17,56190.0,33.2125,33.2125,33.191,33.1981,56190.0
2019-11-06 12:00:00,46.17,46.18,46.17,46.18,12831.0,33.1981,33.2053,33.1981,33.2053,12831.0
2019-11-06 12:30:00,46.18,46.18,46.16,46.16,26049.0,33.2053,33.2053,33.191,33.191,26049.0
2019-11-06 13:00:00,46.16,46.18,46.16,46.18,10900.0,33.191,33.2053,33.191,33.2053,10900.0
2019-11-06 13:30:00,46.18,46.19,46.17,46.19,21719.0,33.2053,33.2125,33.1981,33.2125,21719.0
2019-11-06 14:00:00,46.19,46.19,46.18,46.19,7142.0,33.2125,33.2125,33.2053,33.2125,7142.0
2019-11-06 14:30:00,46.19,46.19,46.17,46.18,15348.0,33.2125,33.2125,33.1981,33.2053,15348.0
2019-11-06 15:00:00,46.18,46.18,46.17,46.18,4314.0,33.2053,33.2053,33.1981,33.2053,4314.0
2019-11-06 15:30:00,46.18,46.2,46.17,46.19,141171.0,33.2053,33.2197,33.1981,33.2125,141171.0
2019-11-07 09:30:00,46.24,46.24,46.21,46.21,23260.0,33.2485,33.2485,33.2269,33.2269,23260.0
2019-11-07 10:00:00,46.22,46.23,46.21,46.22,24297.0,33.2341,33.2413,33.2269,33.2341,24297.0
2019-11-07 10:30:00,46.22,46.23,46.21,46.23,22659.0,33.2341,33.2413,33.2269,33.2413,22659.0
2019-11-07 11:00:00,46.23,46.23,46.22,46.23,25891.0,33.2413,33.2413,33.2341,33.2413,25891.0
2019-11-07 11:30:00,46.23,46.23,46.21,46.22,46474.0,33.2413,33.2413,33.2269,33.2341,46474.0
2019-11-07 12:00:00,46.22,46.23,46.21,46.22,13804.0,33.2341,33.2413,33.2269,33.2341,13804.0
2019-11-07 12:30:00,46.21,46.22,46.2,46.21,5560.0,33.2269,33.2341,33.2197,33.2269,5560.0
2019-11-07 13:00:00,46.21,46.22,46.2,46.21,35050.0,33.2269,33.2341,33.2197,33.2269,35050.0
2019-11-07 13:30:00,46.22,46.22,46.2,46.2,21647.0,33.2341,33.2341,33.2197,33.2197,21647.0
2019-11-07 14:00:00,46.2,46.2,46.19,46.2,16880.0,33.2197,33.2197,33.2125,33.2197,16880.0
2019-11-07 14:30:00,46.2,46.2,46.17,46.19,85377.0,33.2197,33.2197,33.1981,33.2125,85377.0
2019-11-07 15:00:00,46.18,46.2,46.17,46.18,23809.0,33.2053,33.2197,33.1981,33.2053,23809.0
2019-11-07 15:30:00,46.18,46.18,46.16,46.16,79872.0,33.2053,33.2053,33.191,33.191,79872.0
2019-11-08 09:30:00,46.19,46.19,46.11,46.11,57307.0,33.2125,33.2125,33.155,33.155,57307.0
2019-11-08 10:00:00,46.12,46.13,46.1,46.13,36467.0,33.1622,33.1694,33.1478,33.1694,36467.0
2019-11-08 10:30:00,46.13,46.13,46.12,46.12,32838.0,33.1694,33.1694,33.1622,33.1622,32838.0
2019-11-08 11:00:00,46.13,46.14,46.12,46.12,67964.0,33.1694,33.1766,33.1622,33.1622,67964.0
2019-11-08 11:30:00,46.12,46.14,46.12,46.13,27946.0,33.1622,33.1766,33.1622,33.1694,27946.0
2019-11-08 12:00:00,46.14,46.16,46.13,46.14,35357.0,33.1766,33.191,33.1694,33.1766,35357.0
2019-11-08 12:30:00,46.14,46.15,46.14,46.14,34571.0,33.1766,33.1838,33.1766,33.1766,34571.0
2019-11-08 13:00:00,46.15,46.15,46.14,46.15,24447.0,33.1838,33.1838,33.1766,33.1838,24447.0
2019-11-08 13:30:00,46.15,46.15,46.14,46.15,19539.0,33.1838,33.1838,33.1766,33.1838,19539.0
2019-11-08 14:00:00,46.15,46.16,46.15,46.16,68840.0,33.1838,33.191,33.1838,33.191,68840.0
2019-11-08 14:30:00,46.15,46.17,46.15,46.17,16103.0,33.1838,33.1981,33.1838,33.1981,16103.0
2019-11-08 15:00:00,46.16,46.17,46.15,46.17,106958.0,33.191,33.1981,33.1838,33.1981,106958.0
2019-11-08 15:30:00,46.17,46.18,46.16,46.18,56501.0,33.1981,33.2053,33.191,33.2053,56501.0
2019-11-11 09:30:00,46.13,46.16,46.13,46.15,14212.0,33.1694,33.191,33.1694,33.1838,14212.0
2019-11-11 10:00:00,46.16,46.16,46.15,46.16,11742.0,33.191,33.191,33.1838,33.191,11742.0
2019-11-11 10:30:00,46.16,46.16,46.15,46.16,3465.0,33.191,33.191,33.1838,33.191,3465.0
2019-11-11 11:00:00,46.16,46.16,46.15,46.16,11372.0,33.191,33.191,33.1838,33.191,11372.0
2019-11-11 11:30:00,46.15,46.16,46.15,46.15,9813.0,33.1838,33.191,33.1838,33.1838,9813.0
2019-11-11 12:00:00,46.16,46.16,46.15,46.16,6751.0,33.191,33.191,33.1838,33.191,6751.0
2019-11-11 12:30:00,46.15,46.16,46.15,46.16,2981.0,33.1838,33.191,33.1838,33.191,2981.0
2019-11-11 13:00:00,46.16,46.17,46.15,46.16,16916.0,33.191,33.1981,33.1838,33.191,16916.0
2019-11-11 13:30:00,46.16,46.18,46.15,46.18,14801.0,33.191,33.2053,33.1838,33.2053,14801.0
2019-11-11 14:00:00,46.17,46.18,46.17,46.17,2012.0,33.1981,33.2053,33.1981,33.1981,2012.0
2019-11-11 14:30:00,46.17,46.17,46.16,46.17,13455.0,33.1981,33.1981,33.191,33.1981,13455.0
2019-11-11 15:00:00,46.17,46.18,46.16,46.17,12328.0,33.1981,33.2053,33.191,33.1981,12328.0
2019-11-11 15:30:00,46.17,46.18,46.15,46.15,25519.0,33.1981,33.2053,33.1838,33.1838,25519.0
2019-11-12 09:30:00,46.15,46.18,46.14,46.16,23097.0,33.1838,33.2053,33.1766,33.191,23097.0
2019-11-12 10:00:00,46.16,46.18,46.16,46.18,21631.0,33.191,33.2053,33.191,33.2053,21631.0
2019-11-12 10:30:00,46.18,46.19,46.17,46.18,7662.0,33.2053,33.2125,33.1981,33.2053,7662.0
2019-11-12 11:00:00,46.19,46.19,46.17,46.18,13539.0,33.2125,33.2125,33.1981,33.2053,13539.0
2019-11-12 11:30:00,46.18,46.18,46.16,46.17,15346.0,33.2053,33.2053,33.191,33.1981,15346.0
2019-11-12 12:00:00,46.16,46.17,46.16,46.16,26660.0,33.191,33.1981,33.191,33.191,26660.0
2019-11-12 12:30:00,46.16,46.17,46.16,46.17,4877.0,33.191,33.1981,33.191,33.1981,4877.0
2019-11-12 13:00:00,46.16,46.17,46.15,46.17,142594.0,33.191,33.1981,33.1838,33.1981,142594.0
2019-11-12 13:30:00,46.17,46.18,46.16,46.17,24220.0,33.1981,33.2053,33.191,33.1981,24220.0
2019-11-12 14:00:00,46.18,46.18,46.16,46.16,46602.0,33.2053,33.2053,33.191,33.191,46602.0
2019-11-12 14:30:00,46.17,46.17,46.15,46.15,45155.0,33.1981,33.1981,33.1838,33.1838,45155.0
2019-11-12 15:00:00,46.16,46.17,46.15,46.16,24904.0,33.191,33.1981,33.1838,33.191,24904.0
2019-11-12 15:30:00,46.16,46.17,46.15,46.17,32927.0,33.191,33.1981,33.1838,33.1981,32927.0
2019-11-13 09:30:00,46.11,46.13,46.1,46.1,40586.0,33.155,33.1694,33.1478,33.1478,40586.0
2019-11-13 10:00:00,46.1,46.13,46.1,46.13,16506.0,33.1478,33.1694,33.1478,33.1694,16506.0
2019-11-13 10:30:00,46.13,46.14,46.11,46.13,50399.0,33.1694,33.1766,33.155,33.1694,50399.0
2019-11-13 11:00:00,46.13,46.14,46.11,46.11,56868.0,33.1694,33.1766,33.155,33.155,56868.0
2019-11-13 11:30:00,46.12,46.12,46.11,46.12,24588.0,33.1622,33.1622,33.155,33.1622,24588.0
2019-11-13 12:00:00,46.12,46.12,46.11,46.12,13352.0,33.1622,33.1622,33.155,33.1622,13352.0
2019-11-13 12:30:00,46.12,46.12,46.11,46.12,64702.0,33.1622,33.1622,33.155,33.1622,64702.0
2019-11-13 13:00:00,46.11,46.12,46.11,46.12,14607.0,33.155,33.1622,33.155,33.1622,14607.0
2019-11-13 13:30:00,46.12,46.12,46.11,46.11,19046.0,33.1622,33.1622,33.155,33.155,19046.0
2019-11-13 14:00:00,46.12,46.12,46.1,46.1,32412.0,33.1622,33.1622,33.1478,33.1478,32412.0
2019-11-13 14:30:00,46.11,46.13,46.1,46.13,45511.0,33.155,33.1694,33.1478,33.1694,45511.0
2019-11-13 15:00:00,46.13,46.15,46.13,46.14,36855.0,33.1694,33.1838,33.1694,33.1766,36855.0
2019-11-13 15:30:00,46.14,46.14,46.12,46.14,65911.0,33.1766,33.1766,33.1622,33.1766,65911.0
2019-11-14 09:30:00,46.13,46.17,46.13,46.17,55254.0,33.1694,33.1981,33.1694,33.1981,55254.0
2019-11-14 10:00:00,46.17,46.17,46.15,46.16,23737.0,33.1981,33.1981,33.1838,33.191,23737.0
2019-11-14 10:30:00,46.16,46.16,46.14,46.15,14396.0,33.191,33.191,33.1766,33.1838,14396.0
2019-11-14 11:00:00,46.15,46.15,46.14,46.15,22608.0,33.1838,33.1838,33.1766,33.1838,22608.0
2019-11-14 11:30:00,46.15,46.15,46.1,46.1,62241.0,33.1838,33.1838,33.1478,33.1478,62241.0
2019-11-14 12:00:00,46.11,46.12,46.1,46.11,15930.0,33.155,33.1622,33.1478,33.155,15930.0
2019-11-14 12:30:00,46.12,46.13,46.12,46.12,16404.0,33.1622,33.1694,33.1622,33.1622,16404.0
2019-11-14 13:00:00,46.13,46.14,46.12,46.14,8214.0,33.1694,33.1766,33.1622,33.1766,8214.0
2019-11-14 13:30:00,46.14,46.14,46.11,46.12,14029.0,33.1766,33.1766,33.155,33.1622,14029.0
2019-11-14 14:00:00,46.12,46.14,46.11,46.13,22137.0,33.1622,33.1766,33.155,33.1694,22137.0
2019-11-14 14:30:00,46.13,46.13,46.12,46.13,17713.0,33.1694,33.1694,33.1622,33.1694,17713.0
2019-11-14 15:00:00,46.13,46.13,46.12,46.13,45752.0,33.1694,33.1694,33.1622,33.1694,45752.0
2019-11-14 15:30:00,46.12,46.13,46.11,46.13,83956.0,33.1622,33.1694,33.155,33.1694,83956.0
2019-11-15 09:30:00,46.19,46.19,46.15,46.18,23657.0,33.2125,33.2125,33.1838,33.2053,23657.0
2019-11-15 10:00:00,46.18,46.2,46.17,46.19,12403.0,33.2053,33.2197,33.1981,33.2125,12403.0
2019-11-15 10:30:00,46.2,46.21,46.19,46.2,23259.0,33.2197,33.2269,33.2125,33.2197,23259.0
2019-11-15 11:00:00,46.2,46.21,46.19,46.21,34297.0,33.2197,33.2269,33.2125,33.2269,34297.0
2019-11-15 11:30:00,46.21,46.22,46.2,46.22,35887.0,33.2269,33.2341,33.2197,33.2341,35887.0
2019-11-15 12:00:00,46.22,46.22,46.21,46.21,23524.0,33.2341,33.2341,33.2269,33.2269,23524.0
2019-11-15 12:30:00,46.22,46.22,46.2,46.21,16887.0,33.2341,33.2341,33.2197,33.2269,16887.0
2019-11-15 13:00:00,46.21,46.21,46.19,46.21,41117.0,33.2269,33.2269,33.2125,33.2269,41117.0
2019-11-15 13:30:00,46.21,46.21,46.19,46.2,13174.0,33.2269,33.2269,33.2125,33.2197,13174.0
2019-11-15 14:00:00,46.2,46.21,46.19,46.21,24846.0,33.2197,33.2269,33.2125,33.2269,24846.0
2019-11-15 14:30:00,46.2,46.21,46.2,46.21,13934.0,33.2197,33.2269,33.2197,33.2269,13934.0
2019-11-15 15:00:00,46.21,46.21,46.2,46.21,30599.0,33.2269,33.2269,33.2197,33.2269,30599.0
2019-11-15 15:30:00,46.21,46.21,46.18,46.21,270614.0,33.2269,33.2269,33.2053,33.2269,270614.0
2019-11-18 09:30:00,46.17,46.22,46.17,46.18,99996.0,33.1981,33.2341,33.1981,33.2053,99996.0
2019-11-18 10:00:00,46.18,46.18,46.14,46.18,2422072.0,33.2053,33.2053,33.1766,33.2053,2422072.0
2019-11-18 10:30:00,46.18,46.19,46.17,46.19,27008.0,33.2053,33.2125,33.1981,33.2125,27008.0
2019-11-18 11:00:00,46.19,46.19,46.17,46.18,50560.0,33.2125,33.2125,33.1981,33.2053,50560.0
2019-11-18 11:30:00,46.17,46.19,46.17,46.18,43116.0,33.1981,33.2125,33.1981,33.2053,43116.0
2019-11-18 12:00:00,46.19,46.19,46.17,46.17,37816.0,33.2125,33.2125,33.1981,33.1981,37816.0
2019-11-18 12:30:00,46.16,46.17,46.15,46.16,25415.0,33.191,33.1981,33.1838,33.191,25415.0
2019-11-18 13:00:00,46.15,46.16,46.15,46.16,23759.0,33.1838,33.191,33.1838,33.191,23759.0
2019-11-18 13:30:00,46.15,46.16,46.15,46.16,25806.0,33.1838,33.191,33.1838,33.191,25806.0
2019-11-18 14:00:00,46.16,46.16,46.15,46.16,44629.0,33.191,33.191,33.1838,33.191,44629.0
2019-11-18 14:30:00,46.16,46.16,46.15,46.16,16069.0,33.191,33.191,33.1838,33.191,16069.0
2019-11-18 15:00:00,46.16,46.16,46.15,46.16,212551.0,33.191,33.191,33.1838,33.191,212551.0
2019-11-18 15:30:00,46.16,46.16,46.15,46.16,46822.0,33.191,33.191,33.1838,33.191,46822.0
2019-11-19 09:30:00,46.1,46.11,46.06,46.08,46110.0,33.1478,33.155,33.119,33.1334,46110.0
2019-11-19 10:00:00,46.08,46.08,46.05,46.05,185682.0,33.1334,33.1334,33.1119,33.1119,185682.0
2019-11-19 10:30:00,46.05,46.06,46.03,46.04,109618.0,33.1119,33.119,33.0975,33.1047,109618.0
2019-11-19 11:00:00,46.03,46.05,46.03,46.05,29361.0,33.0975,33.1119,33.0975,33.1119,29361.0
2019-11-19 11:30:00,46.05,46.08,46.05,46.06,31112.0,33.1119,33.1334,33.1119,33.119,31112.0
2019-11-19 12:00:00,46.06,46.07,46.04,46.05,143426.0,33.119,33.1262,33.1047,33.1119,143426.0
2019-11-19 12:30:00,46.05,46.06,46.04,46.05,12272.0,33.1119,33.119,33.1047,33.1119,12272.0
2019-11-19 13:00:00,46.05,46.05,46.04,46.05,15793.0,33.1119,33.1119,33.1047,33.1119,15793.0
2019-11-19 13:30:00,46.05,46.06,46.04,46.06,26127.0,33.1119,33.119,33.1047,33.119,26127.0
2019-11-19 14:00:00,46.05,46.07,46.05,46.07,27862.0,33.1119,33.1262,33.1119,33.1262,27862.0
2019-11-19 14:30:00,46.06,46.07,46.06,46.07,32121.0,33.119,33.1262,33.119,33.1262,32121.0
2019-11-19 15:00:00,46.07,46.07,46.04,46.04,39426.0,33.1262,33.1262,33.1047,33.1047,39426.0
2019-11-19 15:30:00,46.05,46.05,46.04,46.04,46564.0,33.1119,33.1119,33.1047,33.1047,46564.0
2019-11-20 09:30:00,45.99,46.05,45.99,46.05,62232.0,33.0687,33.1119,33.0687,33.1119,62232.0
2019-11-20 10:00:00,46.04,46.06,46.02,46.03,87554.0,33.1047,33.119,33.0903,33.0975,87554.0
2019-11-20 10:30:00,46.04,46.05,46.03,46.04,26146.0,33.1047,33.1119,33.0975,33.1047,26146.0
2019-11-20 11:00:00,46.03,46.06,46.03,46.06,32379.0,33.0975,33.119,33.0975,33.119,32379.0
2019-11-20 11:30:00,46.06,46.06,46.03,46.03,20936.0,33.119,33.119,33.0975,33.0975,20936.0
2019-11-20 12:00:00,46.02,46.03,46.02,46.03,8604.0,33.0903,33.0975,33.0903,33.0975,8604.0
2019-11-20 12:30:00,46.03,46.03,45.97,45.99,47653.0,33.0975,33.0975,33.0543,33.0687,47653.0
2019-11-20 13:00:00,45.99,45.99,45.97,45.99,63886.0,33.0687,33.0687,33.0543,33.0687,63886.0
2019-11-20 13:30:00,45.98,45.99,45.97,45.98,16214.0,33.0615,33.0687,33.0543,33.0615,16214.0
2019-11-20 14:00:00,45.97,45.99,45.97,45.99,38516.0,33.0543,33.0687,33.0543,33.0687,38516.0
2019-11-20 14:30:00,45.99,45.99,45.98,45.98,19385.0,33.0687,33.0687,33.0615,33.0615,19385.0
2019-11-20 15:00:00,45.98,45.99,45.96,45.97,32268.0,33.0615,33.0687,33.0471,33.0543,32268.0
2019-11-20 15:30:00,45.97,45.97,45.96,45.97,15061.0,33.0543,33.0543,33.0471,33.0543,15061.0
2019-11-21 09:30:00,45.98,46.02,45.97,45.98,47564.0,33.0615,33.0903,33.0543,33.0615,47564.0
2019-11-21 10:00:00,45.98,45.98,45.94,45.94,26624.0,33.0615,33.0615,33.0328,33.0328,26624.0
2019-11-21 10:30:00,45.95,45.97,45.94,45.97,26468.0,33.04,33.0543,33.0328,33.0543,26468.0
2019-11-21 11:00:00,45.97,45.97,45.96,45.97,20909.0,33.0543,33.0543,33.0471,33.0543,20909.0
2019-11-21 11:30:00,45.97,45.98,45.96,45.97,131648.0,33.0543,33.0615,33.0471,33.0543,131648.0
2019-11-21 12:00:00,45.97,45.98,45.96,45.97,64181.0,33.0543,33.0615,33.0471,33.0543,64181.0
2019-11-21 12:30:00,45.97,45.99,45.96,45.98,61782.0,33.0543,33.0687,33.0471,33.0615,61782.0
2019-11-21 13:00:00,45.98,45.99,45.97,45.98,26751.0,33.0615,33.0687,33.0543,33.0615,26751.0
2019-11-21 13:30:00,45.97,45.98,45.97,45.97,6015.0,33.0543,33.0615,33.0543,33.0543,6015.0
2019-11-21 14:00:00,45.98,45.98,45.97,45.98,8900.0,33.0615,33.0615,33.0543,33.0615,8900.0
2019-11-21 14:30:00,45.98,45.99,45.97,45.99,21827.0,33.0615,33.0687,33.0543,33.0687,21827.0
2019-11-21 15:00:00,45.98,45.99,45.96,45.98,76446.0,33.0615,33.0687,33.0471,33.0615,76446.0
2019-11-21 15:30:00,45.98,45.98,45.97,45.97,46506.0,33.0615,33.0615,33.0543,33.0543,46506.0
2019-11-22 09:30:00,46.01,46.05,46.0,46.05,25012.0,33.0831,33.1119,33.0759,33.1119,25012.0
2019-11-22 10:00:00,46.05,46.05,46.03,46.04,11649.0,33.1119,33.1119,33.0975,33.1047,11649.0
2019-11-22 10:30:00,46.04,46.04,46.02,46.02,7291.0,33.1047,33.1047,33.0903,33.0903,7291.0
2019-11-22 11:00:00,46.03,46.03,46.01,46.03,29243.0,33.0975,33.0975,33.0831,33.0975,29243.0
2019-11-22 11:30:00,46.04,46.07,46.03,46.06,71312.0,33.1047,33.1262,33.0975,33.119,71312.0
2019-11-22 12:00:00,46.06,46.07,46.05,46.07,12920.0,33.119,33.1262,33.1119,33.1262,12920.0
2019-11-22 12:30:00,46.07,46.07,46.05,46.05,6763.0,33.1262,33.1262,33.1119,33.1119,6763.0
2019-11-22 13:00:00,46.06,46.08,46.05,46.07,10735.0,33.119,33.1334,33.1119,33.1262,10735.0
2019-11-22 13:30:00,46.07,46.08,46.06,46.06,22262.0,33.1262,33.1334,33.119,33.119,22262.0
2019-11-22 14:00:00,46.07,46.08,46.05,46.08,131860.0,33.1262,33.1334,33.1119,33.1334,131860.0
2019-11-22 14:30:00,46.08,46.08,46.07,46.08,27191.0,33.1334,33.1334,33.1262,33.1334,27191.0
2019-11-22 15:00:00,46.08,46.09,46.07,46.09,22033.0,33.1334,33.1406,33.1262,33.1406,22033.0
2019-11-22 15:30:00,46.09,46.09,46.07,46.07,22608.0,33.1406,33.1406,33.1262,33.1262,22608.0
2019-11-25 09:30:00,46.07,46.12,46.07,46.12,14759.0,33.1262,33.1622,33.1262,33.1622,14759.0
2019-11-25 10:00:00,46.12,46.12,46.11,46.11,16380.0,33.1622,33.1622,33.155,33.155,16380.0
2019-11-25 10:30:00,46.11,46.12,46.1,46.1,23189.0,33.155,33.1622,33.1478,33.1478,23189.0
2019-11-25 11:00:00,46.1,46.11,46.09,46.11,19531.0,33.1478,33.155,33.1406,33.155,19531.0
2019-11-25 11:30:00,46.11,46.11,46.1,46.11,12001.0,33.155,33.155,33.1478,33.155,12001.0
2019-11-25 12:00:00,46.11,46.11,46.1,46.11,8144.0,33.155,33.155,33.1478,33.155,8144.0
2019-11-25 12:30:00,46.11,46.11,46.1,46.11,4838.0,33.155,33.155,33.1478,33.155,4838.0
2019-11-25 13:00:00,46.11,46.13,46.1,46.13,29741.0,33.155,33.1694,33.1478,33.1694,29741.0
2019-11-25 13:30:00,46.13,46.13,46.12,46.13,9169.0,33.1694,33.1694,33.1622,33.1694,9169.0
2019-11-25 14:00:00,46.13,46.14,46.12,46.14,27002.0,33.1694,33.1766,33.1622,33.1766,27002.0
2019-11-25 14:30:00,46.14,46.15,46.13,46.13,10492.0,33.1766,33.1838,33.1694,33.1694,10492.0
2019-11-25 15:00:00,46.14,46.15,46.13,46.14,26407.0,33.1766,33.1838,33.1694,33.1766,26407.0
2019-11-25 15:30:00,46.15,46.15,46.14,46.15,32088.0,33.1838,33.1838,33.1766,33.1838,32088.0
2019-11-26 09:30:00,46.17,46.18,46.12,46.14,23345.0,33.1981,33.2053,33.1622,33.1766,23345.0
2019-11-26 10:00:00,46.14,46.16,46.14,46.16,12122.0,33.1766,33.191,33.1766,33.191,12122.0
2019-11-26 10:30:00,46.15,46.16,46.15,46.16,9312.0,33.1838,33.191,33.1838,33.191,9312.0
2019-11-26 11:00:00,46.16,46.17,46.15,46.16,21391.0,33.191,33.1981,33.1838,33.191,21391.0
2019-11-26 11:30:00,46.16,46.17,46.16,46.17,14964.0,33.191,33.1981,33.191,33.1981,14964.0
2019-11-26 12:00:00,46.17,46.18,46.16,46.18,20339.0,33.1981,33.2053,33.191,33.2053,20339.0
2019-11-26 12:30:00,46.17,46.18,46.17,46.18,10234.0,33.1981,33.2053,33.1981,33.2053,10234.0
2019-11-26 13:00:00,46.17,46.18,46.15,46.16,27164.0,33.1981,33.2053,33.1838,33.191,27164.0
2019-11-26 13:30:00,46.16,46.16,46.14,46.14,84669.0,33.191,33.191,33.1766,33.1766,84669.0
2019-11-26 14:00:00,46.15,46.15,46.14,46.15,31365.0,33.1838,33.1838,33.1766,33.1838,31365.0
2019-11-26 14:30:00,46.15,46.15,46.14,46.15,18085.0,33.1838,33.1838,33.1766,33.1838,18085.0
2019-11-26 15:00:00,46.15,46.15,46.14,46.14,9857.0,33.1838,33.1838,33.1766,33.1766,9857.0
2019-11-26 15:30:00,46.14,46.16,46.14,46.15,133913.0,33.1766,33.191,33.1766,33.1838,133913.0
2019-11-27 09:30:00,46.12,46.15,46.12,46.14,27455.0,33.1622,33.1838,33.1622,33.1766,27455.0
2019-11-27 10:00:00,46.14,46.14,46.13,46.14,4758.0,33.1766,33.1766,33.1694,33.1766,4758.0
2019-11-27 10:30:00,46.13,46.14,46.12,46.13,24835.0,33.1694,33.1766,33.1622,33.1694,24835.0
2019-11-27 11:00:00,46.13,46.14,46.12,46.13,9313.0,33.1694,33.1766,33.1622,33.1694,9313.0
2019-11-27 11:30:00,46.13,46.17,46.13,46.17,39167.0,33.1694,33.1981,33.1694,33.1981,39167.0
2019-11-27 12:00:00,46.16,46.17,46.16,46.16,6609.0,33.191,33.1981,33.191,33.191,6609.0
2019-11-27 12:30:00,46.17,46.18,46.16,46.18,8022.0,33.1981,33.2053,33.191,33.2053,8022.0
2019-11-27 13:00:00,46.18,46.19,46.18,46.19,5285.0,33.2053,33.2125,33.2053,33.2125,5285.0
2019-11-27 13:30:00,46.19,46.19,46.18,46.18,21602.0,33.2125,33.2125,33.2053,33.2053,21602.0
2019-11-27 14:00:00,46.18,46.19,46.17,46.17,17977.0,33.2053,33.2125,33.1981,33.1981,17977.0
2019-11-27 14:30:00,46.17,46.19,46.17,46.18,22306.0,33.1981,33.2125,33.1981,33.2053,22306.0
2019-11-27 15:00:00,46.18,46.19,46.17,46.18,14949.0,33.2053,33.2125,33.1981,33.2053,14949.0
2019-11-27 15:30:00,46.17,46.18,46.16,46.16,37149.0,33.1981,33.2053,33.191,33.191,37149.0
2019-11-29 09:30:00,46.13,46.18,46.13,46.18,65767.0,33.1694,33.2053,33.1694,33.2053,65767.0
2019-11-29 10:00:00,46.18,46.18,46.15,46.16,42300.0,33.2053,33.2053,33.1838,33.191,42300.0
2019-11-29 10:30:00,46.16,46.17,46.16,46.16,49562.0,33.191,33.1981,33.191,33.191,49562.0
2019-11-29 11:00:00,46.16,46.17,46.16,46.16,65374.0,33.191,33.1981,33.191,33.191,65374.0
2019-11-29 11:30:00,46.17,46.17,46.16,46.16,47962.0,33.1981,33.1981,33.191,33.191,47962.0
2019-11-29 12:00:00,46.16,46.17,46.13,46.14,17284.0,33.191,33.1981,33.1694,33.1766,17284.0
2019-11-29 12:30:00,46.13,46.13,46.12,46.12,23340.0,33.1694,33.1694,33.1622,33.1622,23340.0
2019-12-02 09:30:00,45.89,45.96,45.85,45.87,58902.0,33.1454,33.1959,33.1165,33.1309,58902.0
2019-12-02 10:00:00,45.86,45.86,45.83,45.84,20433.0,33.1237,33.1237,33.102,33.1093,20433.0
2019-12-02 10:30:00,45.83,45.84,45.81,45.84,19927.0,33.102,33.1093,33.0876,33.1093,19927.0
2019-12-02 11:00:00,45.84,45.86,45.83,45.84,148704.0,33.1093,33.1237,33.102,33.1093,148704.0
2019-12-02 11:30:00,45.84,45.87,45.84,45.86,47496.0,33.1093,33.1309,33.1093,33.1237,47496.0
2019-12-02 12:00:00,45.87,45.87,45.85,45.86,6870.0,33.1309,33.1309,33.1165,33.1237,6870.0
2019-12-02 12:30:00,45.86,45.87,45.85,45.86,11532.0,33.1237,33.1309,33.1165,33.1237,11532.0
2019-12-02 13:00:00,45.86,45.87,45.85,45.86,4929.0,33.1237,33.1309,33.1165,33.1237,4929.0
2019-12-02 13:30:00,45.87,45.87,45.86,45.86,4411.0,33.1309,33.1309,33.1237,33.1237,4411.0
2019-12-02 14:00:00,45.87,45.87,45.86,45.87,48418.0,33.1309,33.1309,33.1237,33.1309,48418.0
2019-12-02 14:30:00,45.87,45.88,45.86,45.88,79627.0,33.1309,33.1381,33.1237,33.1381,79627.0
2019-12-02 15:00:00,45.88,45.88,45.87,45.88,51744.0,33.1381,33.1381,33.1309,33.1381,51744.0
2019-12-02 15:30:00,45.88,45.88,45.86,45.87,42433.0,33.1381,33.1381,33.1237,33.1309,42433.0
2019-12-03 09:30:00,45.86,45.87,45.8,45.82,58511.0,33.1237,33.1309,33.0804,33.0948,58511.0
2019-12-03 10:00:00,45.81,45.82,45.78,45.82,24750.0,33.0876,33.0948,33.0659,33.0948,24750.0
2019-12-03 10:30:00,45.81,45.83,45.8,45.81,25694.0,33.0876,33.102,33.0804,33.0876,25694.0
2019-12-03 11:00:00,45.81,45.82,45.8,45.81,10966.0,33.0876,33.0948,33.0804,33.0876,10966.0
2019-12-03 11:30:00,45.81,45.82,45.8,45.81,15264.0,33.0876,33.0948,33.0804,33.0876,15264.0
2019-12-03 12:00:00,45.8,45.83,45.8,45.82,19523.0,33.0804,33.102,33.0804,33.0948,19523.0
2019-12-03 12:30:00,45.82,45.83,45.82,45.83,13232.0,33.0948,33.102,33.0948,33.102,13232.0
2019-12-03 13:00:00,45.83,45.84,45.81,45.84,23022.0,33.102,33.1093,33.0876,33.1093,23022.0
2019-12-03 13:30:00,45.84,45.85,45.82,45.83,24390.0,33.1093,33.1165,33.0948,33.102,24390.0
2019-12-03 14:00:00,45.82,45.83,45.82,45.83,18008.0,33.0948,33.102,33.0948,33.102,18008.0
2019-12-03 14:30:00,45.82,45.83,45.8,45.81,102839.0,33.0948,33.102,33.0804,33.0876,102839.0
2019-12-03 15:00:00,45.82,45.84,45.81,45.84,55022.0,33.0948,33.1093,33.0876,33.1093,55022.0
2019-12-03 15:30:00,45.84,45.85,45.83,45.83,118582.0,33.1093,33.1165,33.102,33.102,118582.0
2019-12-04 09:30:00,45.89,45.91,45.84,45.9,22383.0,33.1454,33.1598,33.1093,33.1526,22383.0
2019-12-04 10:00:00,45.89,45.9,45.89,45.89,11356.0,33.1454,33.1526,33.1454,33.1454,11356.0
2019-12-04 10:30:00,45.9,45.91,45.89,45.91,20286.0,33.1526,33.1598,33.1454,33.1598,20286.0
2019-12-04 11:00:00,45.91,45.91,45.9,45.91,14328.0,33.1598,33.1598,33.1526,33.1598,14328.0
2019-12-04 11:30:00,45.9,45.91,45.9,45.9,7413.0,33.1526,33.1598,33.1526,33.1526,7413.0
2019-12-04 12:00:00,45.91,45.92,45.9,45.91,14865.0,33.1598,33.167,33.1526,33.1598,14865.0
2019-12-04 12:30:00,45.92,45.92,45.9,45.92,21719.0,33.167,33.167,33.1526,33.167,21719.0
2019-12-04 13:00:00,45.91,45.93,45.91,45.92,13457.0,33.1598,33.1743,33.1598,33.167,13457.0
2019-12-04 13:30:00,45.93,45.93,45.91,45.91,15489.0,33.1743,33.1743,33.1598,33.1598,15489.0
2019-12-04 14:00:00,45.91,45.93,45.91,45.93,18350.0,33.1598,33.1743,33.1598,33.1743,18350.0
2019-12-04 14:30:00,45.93,45.94,45.93,45.94,23584.0,33.1743,33.1815,33.1743,33.1815,23584.0
2019-12-04 15:00:00,45.93,45.94,45.9,45.91,53256.0,33.1743,33.1815,33.1526,33.1598,53256.0
2019-12-04 15:30:00,45.92,45.93,45.9,45.9,96351.0,33.167,33.1743,33.1526,33.1526,96351.0
2019-12-05 09:30:00,45.93,45.96,45.93,45.94,21557.0,33.1743,33.1959,33.1743,33.1815,21557.0
2019-12-05 10:00:00,45.93,45.94,45.9,45.92,22364.0,33.1743,33.1815,33.1526,33.167,22364.0
2019-12-05 10:30:00,45.93,45.94,45.92,45.93,7737.0,33.1743,33.1815,33.167,33.1743,7737.0
2019-12-05 11:00:00,45.94,45.94,45.93,45.94,7204.0,33.1815,33.1815,33.1743,33.1815,7204.0
2019-12-05 11:30:00,45.94,45.94,45.92,45.93,16193.0,33.1815,33.1815,33.167,33.1743,16193.0
2019-12-05 12:00:00,45.94,45.96,45.94,45.95,15320.0,33.1815,33.1959,33.1815,33.1887,15320.0
2019-12-05 12:30:00,45.95,45.96,45.95,45.95,11227.0,33.1887,33.1959,33.1887,33.1887,11227.0
2019-12-05 13:00:00,45.95,45.96,45.95,45.95,61012.0,33.1887,33.1959,33.1887,33.1887,61012.0
2019-12-05 13:30:00,45.95,45.97,45.95,45.96,28506.0,33.1887,33.2032,33.1887,33.1959,28506.0
2019-12-05 14:00:00,45.97,45.97,45.95,45.96,32602.0,33.2032,33.2032,33.1887,33.1959,32602.0
2019-12-05 14:30:00,45.95,45.96,45.95,45.95,28227.0,33.1887,33.1959,33.1887,33.1887,28227.0
2019-12-05 15:00:00,45.95,45.96,45.95,45.96,27981.0,33.1887,33.1959,33.1887,33.1959,27981.0
2019-12-05 15:30:00,45.95,45.97,45.95,45.97,70531.0,33.1887,33.2032,33.1887,33.2032,70531.0
2019-12-06 09:30:00,46.04,46.04,46.02,46.03,25484.0,33.2537,33.2537,33.2393,33.2465,25484.0
2019-12-06 10:00:00,46.03,46.04,46.02,46.03,21177.0,33.2465,33.2537,33.2393,33.2465,21177.0
2019-12-06 10:30:00,46.03,46.04,46.02,46.03,14568.0,33.2465,33.2537,33.2393,33.2465,14568.0
2019-12-06 11:00:00,46.03,46.03,46.02,46.03,9967.0,33.2465,33.2465,33.2393,33.2465,9967.0
2019-12-06 11:30:00,46.04,46.04,46.03,46.03,7172.0,33.2537,33.2537,33.2465,33.2465,7172.0
2019-12-06 12:00:00,46.04,46.04,46.03,46.03,9432.0,33.2537,33.2537,33.2465,33.2465,9432.0
2019-12-06 12:30:00,46.04,46.04,46.02,46.04,30024.0,33.2537,33.2537,33.2393,33.2537,30024.0
2019-12-06 13:00:00,46.04,46.04,46.03,46.04,4991.0,33.2537,33.2537,33.2465,33.2537,4991.0
2019-12-06 13:30:00,46.03,46.04,46.02,46.03,17912.0,33.2465,33.2537,33.2393,33.2465,17912.0
2019-12-06 14:00:00,46.02,46.04,46.02,46.03,48617.0,33.2393,33.2537,33.2393,33.2465,48617.0
2019-12-06 14:30:00,46.02,46.03,46.02,46.02,13674.0,33.2393,33.2465,33.2393,33.2393,13674.0
2019-12-06 15:00:00,46.02,46.03,46.02,46.03,11501.0,33.2393,33.2465,33.2393,33.2465,11501.0
2019-12-06 15:30:00,46.03,46.04,46.02,46.03,18707.0,33.2465,33.2537,33.2393,33.2465,18707.0
2019-12-09 09:30:00,46.05,46.05,46.02,46.04,18422.0,33.2609,33.2609,33.2393,33.2537,18422.0
2019-12-09 10:00:00,46.04,46.05,46.03,46.05,22387.0,33.2537,33.2609,33.2465,33.2609,22387.0
2019-12-09 10:30:00,46.05,46.05,46.04,46.05,9933.0,33.2609,33.2609,33.2537,33.2609,9933.0
2019-12-09 11:00:00,46.05,46.05,46.04,46.04,8028.0,33.2609,33.2609,33.2537,33.2537,8028.0
2019-12-09 11:30:00,46.05,46.05,46.02,46.03,12608.0,33.2609,33.2609,33.2393,33.2465,12608.0
2019-12-09 12:00:00,46.03,46.03,46.02,46.02,26017.0,33.2465,33.2465,33.2393,33.2393,26017.0
2019-12-09 12:30:00,46.03,46.03,46.02,46.03,10602.0,33.2465,33.2465,33.2393,33.2465,10602.0
2019-12-09 13:00:00,46.03,46.03,46.02,46.03,40125.0,33.2465,33.2465,33.2393,33.2465,40125.0
2019-12-09 13:30:00,46.03,46.04,46.02,46.03,123257.0,33.2465,33.2537,33.2393,33.2465,123257.0
2019-12-09 14:00:00,46.04,46.04,46.02,46.03,28830.0,33.2537,33.2537,33.2393,33.2465,28830.0
2019-12-09 14:30:00,46.04,46.05,46.03,46.04,34934.0,33.2537,33.2609,33.2465,33.2537,34934.0
2019-12-09 15:00:00,46.04,46.05,46.03,46.04,41201.0,33.2537,33.2609,33.2465,33.2537,41201.0
2019-12-09 15:30:00,46.04,46.05,46.04,46.04,29864.0,33.2537,33.2609,33.2537,33.2537,29864.0
2019-12-10 09:30:00,46.06,46.06,46.01,46.05,36516.0,33.2682,33.2682,33.232,33.2609,36516.0
2019-12-10 10:00:00,46.05,46.08,46.05,46.08,19161.0,33.2609,33.2826,33.2609,33.2826,19161.0
2019-12-10 10:30:00,46.09,46.09,46.07,46.09,16509.0,33.2898,33.2898,33.2754,33.2898,16509.0
2019-12-10 11:00:00,46.09,46.1,46.06,46.09,19247.0,33.2898,33.297,33.2682,33.2898,19247.0
2019-12-10 11:30:00,46.08,46.1,46.08,46.09,11390.0,33.2826,33.297,33.2826,33.2898,11390.0
2019-12-10 12:00:00,46.09,46.11,46.09,46.11,151480.0,33.2898,33.3043,33.2898,33.3043,151480.0
2019-12-10 12:30:00,46.11,46.11,46.1,46.1,7173.0,33.3043,33.3043,33.297,33.297,7173.0
2019-12-10 13:00:00,46.11,46.11,46.1,46.11,9221.0,33.3043,33.3043,33.297,33.3043,9221.0
2019-12-10 13:30:00,46.1,46.11,46.1,46.1,9823.0,33.297,33.3043,33.297,33.297,9823.0
2019-12-10 14:00:00,46.11,46.12,46.1,46.11,57031.0,33.3043,33.3115,33.297,33.3043,57031.0
2019-12-10 14:30:00,46.12,46.12,46.11,46.12,19456.0,33.3115,33.3115,33.3043,33.3115,19456.0
2019-12-10 15:00:00,46.12,46.12,46.11,46.12,91209.0,33.3115,33.3115,33.3043,33.3115,91209.0
2019-12-10 15:30:00,46.11,46.12,46.1,46.1,72948.0,33.3043,33.3115,33.297,33.297,72948.0
2019-12-11 09:30:00,46.14,46.14,46.11,46.12,23378.0,33.3259,33.3259,33.3043,33.3115,23378.0
2019-12-11 10:00:00,46.13,46.14,46.12,46.13,7455.0,33.3187,33.3259,33.3115,33.3187,7455.0
2019-12-11 10:30:00,46.12,46.13,46.09,46.12,32388.0,33.3115,33.3187,33.2898,33.3115,32388.0
2019-12-11 11:00:00,46.11,46.12,46.11,46.11,7749.0,33.3043,33.3115,33.3043,33.3043,7749.0
2019-12-11 11:30:00,46.11,46.12,46.11,46.12,14535.0,33.3043,33.3115,33.3043,33.3115,14535.0
2019-12-11 12:00:00,46.12,46.12,46.11,46.12,4581.0,33.3115,33.3115,33.3043,33.3115,4581.0
2019-12-11 12:30:00,46.11,46.12,46.11,46.12,58047.0,33.3043,33.3115,33.3043,33.3115,58047.0
2019-12-11 13:00:00,46.13,46.13,46.11,46.13,113567.0,33.3187,33.3187,33.3043,33.3187,113567.0
2019-12-11 13:30:00,46.12,46.15,46.12,46.14,20286.0,33.3115,33.3332,33.3115,33.3259,20286.0
2019-12-11 14:00:00,46.14,46.16,46.14,46.16,21821.0,33.3259,33.3404,33.3259,33.3404,21821.0
2019-12-11 14:30:00,46.15,46.19,46.15,46.18,14026.0,33.3332,33.3621,33.3332,33.3548,14026.0
2019-12-11 15:00:00,46.19,46.19,46.18,46.18,51152.0,33.3621,33.3621,33.3548,33.3548,51152.0
2019-12-11 15:30:00,46.19,46.19,46.17,46.18,15321.0,33.3621,33.3621,33.3476,33.3548,15321.0
2019-12-12 09:30:00,46.16,46.27,46.16,46.27,50887.0,33.3404,33.4198,33.3404,33.4198,50887.0
2019-12-12 10:00:00,46.27,46.28,46.26,46.27,89301.0,33.4198,33.4271,33.4126,33.4198,89301.0
2019-12-12 10:30:00,46.27,46.28,46.23,46.25,27064.0,33.4198,33.4271,33.3909,33.4054,27064.0
2019-12-12 11:00:00,46.25,46.26,46.22,46.23,17032.0,33.4054,33.4126,33.3837,33.3909,17032.0
2019-12-12 11:30:00,46.23,46.23,46.2,46.21,21788.0,33.3909,33.3909,33.3693,33.3765,21788.0
2019-12-12 12:00:00,46.2,46.2,46.19,46.2,30944.0,33.3693,33.3693,33.3621,33.3693,30944.0
2019-12-12 12:30:00,46.2,46.24,46.19,46.23,9413.0,33.3693,33.3982,33.3621,33.3909,9413.0
2019-12-12 13:00:00,46.24,46.25,46.23,46.24,7505.0,33.3982,33.4054,33.3909,33.3982,7505.0
2019-12-12 13:30:00,46.24,46.25,46.24,46.25,2878.0,33.3982,33.4054,33.3982,33.4054,2878.0
2019-12-12 14:00:00,46.24,46.25,46.24,46.25,43177.0,33.3982,33.4054,33.3982,33.4054,43177.0
2019-12-12 14:30:00,46.25,46.28,46.24,46.27,72104.0,33.4054,33.4271,33.3982,33.4198,72104.0
2019-12-12 15:00:00,46.27,46.28,46.26,46.27,72004.0,33.4198,33.4271,33.4126,33.4198,72004.0
2019-12-12 15:30:00,46.28,46.28,46.25,46.25,54410.0,33.4271,33.4271,33.4054,33.4054,54410.0
2019-12-13 09:30:00,46.31,46.31,46.25,46.27,49289.0,33.4487,33.4487,33.4054,33.4198,49289.0
2019-12-13 10:00:00,46.27,46.29,46.26,46.28,42415.0,33.4198,33.4343,33.4126,33.4271,42415.0
2019-12-13 10:30:00,46.27,46.28,46.26,46.27,28996.0,33.4198,33.4271,33.4126,33.4198,28996.0
2019-12-13 11:00:00,46.26,46.27,46.24,46.25,56950.0,33.4126,33.4198,33.3982,33.4054,56950.0
2019-12-13 11:30:00,46.25,46.27,46.24,46.27,30509.0,33.4054,33.4198,33.3982,33.4198,30509.0
2019-12-13 12:00:00,46.26,46.29,46.26,46.29,40246.0,33.4126,33.4343,33.4126,33.4343,40246.0
2019-12-13 12:30:00,46.29,46.29,46.28,46.29,9722.0,33.4343,33.4343,33.4271,33.4343,9722.0
2019-12-13 13:00:00,46.29,46.29,46.28,46.28,9219.0,33.4343,33.4343,33.4271,33.4271,9219.0
2019-12-13 13:30:00,46.29,46.29,46.27,46.29,27756.0,33.4343,33.4343,33.4198,33.4343,27756.0
2019-12-13 14:00:00,46.29,46.29,46.28,46.29,8607.0,33.4343,33.4343,33.4271,33.4343,8607.0
2019-12-13 14:30:00,46.29,46.29,46.28,46.28,16784.0,33.4343,33.4343,33.4271,33.4271,16784.0
2019-12-13 15:00:00,46.29,46.3,46.28,46.29,42032.0,33.4343,33.4415,33.4271,33.4343,42032.0
2019-12-13 15:30:00,46.29,46.29,46.28,46.28,23847.0,33.4343,33.4343,33.4271,33.4271,23847.0
2019-12-16 09:30:00,46.34,46.36,46.3,46.35,51050.0,33.4704,33.4848,33.4415,33.4776,51050.0
2019-12-16 10:00:00,46.34,46.36,46.34,46.36,19280.0,33.4704,33.4848,33.4704,33.4848,19280.0
2019-12-16 10:30:00,46.35,46.36,46.35,46.35,15910.0,33.4776,33.4848,33.4776,33.4776,15910.0
2019-12-16 11:00:00,46.36,46.37,46.35,46.37,43627.0,33.4848,33.4921,33.4776,33.4921,43627.0
2019-12-16 11:30:00,46.37,46.37,46.36,46.37,29690.0,33.4921,33.4921,33.4848,33.4921,29690.0
2019-12-16 12:00:00,46.37,46.38,46.36,46.37,9920.0,33.4921,33.4993,33.4848,33.4921,9920.0
2019-12-16 12:30:00,46.38,46.38,46.37,46.38,21324.0,33.4993,33.4993,33.4921,33.4993,21324.0
2019-12-16 13:00:00,46.37,46.38,46.37,46.38,15581.0,33.4921,33.4993,33.4921,33.4993,15581.0
2019-12-16 13:30:00,46.38,46.38,46.37,46.37,8793.0,33.4993,33.4993,33.4921,33.4921,8793.0
2019-12-16 14:00:00,46.37,46.38,46.37,46.37,21006.0,33.4921,33.4993,33.4921,33.4921,21006.0
2019-12-16 14:30:00,46.38,46.38,46.37,46.38,47305.0,33.4993,33.4993,33.4921,33.4993,47305.0
2019-12-16 15:00:00,46.38,46.38,46.37,46.37,15283.0,33.4993,33.4993,33.4921,33.4921,15283.0
2019-12-16 15:30:00,46.38,46.39,46.37,46.38,34433.0,33.4993,33.5065,33.4921,33.4993,34433.0
2019-12-17 09:30:00,46.41,46.41,46.37,46.39,52471.0,33.521,33.521,33.4921,33.5065,52471.0
2019-12-17 10:00:00,46.4,46.42,46.39,46.41,27199.0,33.5137,33.5282,33.5065,33.521,27199.0
2019-12-17 10:30:00,46.41,46.43,46.41,46.42,73362.0,33.521,33.5354,33.521,33.5282,73362.0
2019-12-17 11:00:00,46.41,46.44,46.41,46.43,22113.0,33.521,33.5426,33.521,33.5354,22113.0
2019-12-17 11:30:00,46.44,46.45,46.43,46.45,22145.0,33.5426,33.5498,33.5354,33.5498,22145.0
2019-12-17 12:00:00,46.44,46.45,46.44,46.44,20054.0,33.5426,33.5498,33.5426,33.5426,20054.0
2019-12-17 12:30:00,46.44,46.46,46.44,46.46,45220.0,33.5426,33.5571,33.5426,33.5571,45220.0
2019-12-17 13:00:00,46.46,46.47,46.45,46.46,10212.0,33.5571,33.5643,33.5498,33.5571,10212.0
2019-12-17 13:30:00,46.47,46.47,46.45,46.47,27135.0,33.5643,33.5643,33.5498,33.5643,27135.0
2019-12-17 14:00:00,46.46,46.47,46.45,46.47,13998.0,33.5571,33.5643,33.5498,33.5643,13998.0
2019-12-17 14:30:00,46.47,46.47,46.45,46.47,16470.0,33.5643,33.5643,33.5498,33.5643,16470.0
2019-12-17 15:00:00,46.46,46.48,46.46,46.47,120188.0,33.5571,33.5715,33.5571,33.5643,120188.0
2019-12-17 15:30:00,46.47,46.47,46.45,46.46,22010.0,33.5643,33.5643,33.5498,33.5571,22010.0
2019-12-18 09:30:00,46.5,46.51,46.41,46.48,35668.0,33.586,33.5932,33.521,33.5715,35668.0
2019-12-18 10:00:00,46.48,46.5,46.48,46.49,56707.0,33.5715,33.586,33.5715,33.5787,56707.0
2019-12-18 10:30:00,46.5,46.52,46.5,46.52,23944.0,33.586,33.6004,33.586,33.6004,23944.0
2019-12-18 11:00:00,46.51,46.54,46.51,46.54,20235.0,33.5932,33.6149,33.5932,33.6149,20235.0
2019-12-18 11:30:00,46.54,46.54,46.53,46.54,16195.0,33.6149,33.6149,33.6076,33.6149,16195.0
2019-12-18 12:00:00,46.54,46.55,46.53,46.55,298726.0,33.6149,33.6221,33.6076,33.6221,298726.0
2019-12-18 12:30:00,46.55,46.55,46.54,46.55,2727.0,33.6221,33.6221,33.6149,33.6221,2727.0
2019-12-18 13:00:00,46.55,46.55,46.54,46.55,33167.0,33.6221,33.6221,33.6149,33.6221,33167.0
2019-12-18 13:30:00,46.55,46.55,46.53,46.54,46674.0,33.6221,33.6221,33.6076,33.6149,46674.0
2019-12-18 14:00:00,46.55,46.55,46.53,46.54,533393.0,33.6221,33.6221,33.6076,33.6149,533393.0
2019-12-18 14:30:00,46.54,46.54,46.53,46.54,53621.0,33.6149,33.6149,33.6076,33.6149,53621.0
2019-12-18 15:00:00,46.54,46.55,46.53,46.55,186909.0,33.6149,33.6221,33.6076,33.6221,186909.0
2019-12-18 15:30:00,46.54,46.55,46.53,46.54,742818.0,33.6149,33.6221,33.6076,33.6149,742818.0
2019-12-19 09:30:00,46.38,46.38,46.31,46.32,96474.0,33.6471,33.6471,33.5963,33.6036,96474.0
2019-12-19 10:00:00,46.32,46.32,46.31,46.32,6885.0,33.6036,33.6036,33.5963,33.6036,6885.0
2019-12-19 10:30:00,46.31,46.33,46.29,46.3,53395.0,33.5963,33.6108,33.5818,33.5891,53395.0
2019-12-19 11:00:00,46.3,46.33,46.29,46.33,27003.0,33.5891,33.6108,33.5818,33.6108,27003.0
2019-12-19 11:30:00,46.33,46.33,46.31,46.31,18216.0,33.6108,33.6108,33.5963,33.5963,18216.0
2019-12-19 12:00:00,46.31,46.33,46.31,46.33,10283.0,33.5963,33.6108,33.5963,33.6108,10283.0
2019-12-19 12:30:00,46.33,46.33,46.29,46.3,112206.0,33.6108,33.6108,33.5818,33.5891,112206.0
2019-12-19 13:00:00,46.3,46.31,46.28,46.31,36378.0,33.5891,33.5963,33.5746,33.5963,36378.0
2019-12-19 13:30:00,46.3,46.34,46.3,46.32,65842.0,33.5891,33.6181,33.5891,33.6036,65842.0
2019-12-19 14:00:00,46.33,46.34,46.32,46.34,40498.0,33.6108,33.6181,33.6036,33.6181,40498.0
2019-12-19 14:30:00,46.34,46.36,46.33,46.35,78469.0,33.6181,33.6326,33.6108,33.6253,78469.0
2019-12-19 15:00:00,46.36,46.36,46.34,46.35,83213.0,33.6326,33.6326,33.6181,33.6253,83213.0
2019-12-19 15:30:00,46.36,46.36,46.34,46.35,83845.0,33.6326,33.6326,33.6181,33.6253,83845.0
2019-12-20 09:30:00,46.37,46.4,46.36,46.37,44029.0,33.6398,33.6616,33.6326,33.6398,44029.0
2019-12-20 10:00:00,46.37,46.38,46.36,46.37,14081.0,33.6398,33.6471,33.6326,33.6398,14081.0
2019-12-20 10:30:00,46.37,46.37,46.36,46.36,7465.0,33.6398,33.6398,33.6326,33.6326,7465.0
2019-12-20 11:00:00,46.36,46.37,46.35,46.36,32897.0,33.6326,33.6398,33.6253,33.6326,32897.0
2019-12-20 11:30:00,46.35,46.36,46.3,46.31,36853.0,33.6253,33.6326,33.5891,33.5963,36853.0
2019-12-20 12:00:00,46.31,46.32,46.3,46.31,26825.0,33.5963,33.6036,33.5891,33.5963,26825.0
2019-12-20 12:30:00,46.31,46.31,46.3,46.31,21782.0,33.5963,33.5963,33.5891,33.5963,21782.0
2019-12-20 13:00:00,46.31,46.31,46.29,46.3,24975.0,33.5963,33.5963,33.5818,33.5891,24975.0
2019-12-20 13:30:00,46.3,46.3,46.29,46.3,25670.0,33.5891,33.5891,33.5818,33.5891,25670.0
2019-12-20 14:00:00,46.32,46.34,46.28,46.29,1851615.0,33.6036,33.6181,33.5746,33.5818,1851615.0
2019-12-20 14:30:00,46.3,46.31,46.28,46.31,35249.0,33.5891,33.5963,33.5746,33.5963,35249.0
2019-12-20 15:00:00,46.3,46.31,46.29,46.3,73720.0,33.5891,33.5963,33.5818,33.5891,73720.0
2019-12-20 15:30:00,46.31,46.31,46.27,46.27,118211.0,33.5963,33.5963,33.5673,33.5673,118211.0
2019-12-23 09:30:00,46.33,46.33,46.28,46.29,37542.0,33.6108,33.6108,33.5746,33.5818,37542.0
2019-12-23 10:00:00,46.29,46.31,46.28,46.3,30488.0,33.5818,33.5963,33.5746,33.5891,30488.0
2019-12-23 10:30:00,46.3,46.31,46.29,46.3,19283.0,33.5891,33.5963,33.5818,33.5891,19283.0
2019-12-23 11:00:00,46.31,46.32,46.3,46.32,15097.0,33.5963,33.6036,33.5891,33.6036,15097.0
2019-12-23 11:30:00,46.32,46.32,46.31,46.32,12270.0,33.6036,33.6036,33.5963,33.6036,12270.0
2019-12-23 12:00:00,46.31,46.32,46.3,46.32,56181.0,33.5963,33.6036,33.5891,33.6036,56181.0
2019-12-23 12:30:00,46.31,46.32,46.31,46.32,16309.0,33.5963,33.6036,33.5963,33.6036,16309.0
2019-12-23 13:00:00,46.32,46.32,46.31,46.31,25962.0,33.6036,33.6036,33.5963,33.5963,25962.0
2019-12-23 13:30:00,46.32,46.32,46.31,46.32,8382.0,33.6036,33.6036,33.5963,33.6036,8382.0
2019-12-23 14:00:00,46.32,46.32,46.31,46.32,148395.0,33.6036,33.6036,33.5963,33.6036,148395.0
2019-12-23 14:30:00,46.31,46.33,46.31,46.31,35441.0,33.5963,33.6108,33.5963,33.5963,35441.0
2019-12-23 15:00:00,46.31,46.33,46.3,46.32,332964.0,33.5963,33.6108,33.5891,33.6036,332964.0
2019-12-23 15:30:00,46.32,46.32,46.29,46.29,70874.0,33.6036,33.6036,33.5818,33.5818,70874.0
2019-12-24 09:30:00,46.3,46.33,46.28,46.3,25251.0,33.5891,33.6108,33.5746,33.5891,25251.0
2019-12-24 10:00:00,46.31,46.34,46.31,46.33,17389.0,33.5963,33.6181,33.5963,33.6108,17389.0
2019-12-24 10:30:00,46.34,46.34,46.33,46.34,13470.0,33.6181,33.6181,33.6108,33.6181,13470.0
2019-12-24 11:00:00,46.34,46.34,46.33,46.34,10680.0,33.6181,33.6181,33.6108,33.6181,10680.0
2019-12-24 11:30:00,46.34,46.34,46.33,46.33,16490.0,33.6181,33.6181,33.6108,33.6108,16490.0
2019-12-24 12:00:00,46.33,46.33,46.32,46.33,129135.0,33.6108,33.6108,33.6036,33.6108,129135.0
2019-12-24 12:30:00,46.32,46.34,46.32,46.34,42036.0,33.6036,33.6181,33.6036,33.6181,42036.0
2019-12-26 09:30:00,46.41,46.46,46.36,46.39,34367.0,33.6689,33.7051,33.6326,33.6544,34367.0
2019-12-26 10:00:00,46.39,46.4,46.39,46.4,8589.0,33.6544,33.6616,33.6544,33.6616,8589.0
2019-12-26 10:30:00,46.4,46.41,46.39,46.41,20595.0,33.6616,33.6689,33.6544,33.6689,20595.0
2019-12-26 11:00:00,46.4,46.41,46.39,46.39,46558.0,33.6616,33.6689,33.6544,33.6544,46558.0
2019-12-26 11:30:00,46.38,46.4,46.38,46.4,18376.0,33.6471,33.6616,33.6471,33.6616,18376.0
2019-12-26 12:00:00,46.4,46.4,46.39,46.39,19409.0,33.6616,33.6616,33.6544,33.6544,19409.0
2019-12-26 12:30:00,46.4,46.4,46.39,46.4,7544.0,33.6616,33.6616,33.6544,33.6616,7544.0
2019-12-26 13:00:00,46.39,46.4,46.39,46.4,12111.0,33.6544,33.6616,33.6544,33.6616,12111.0
2019-12-26 13:30:00,46.4,46.4,46.39,46.4,15444.0,33.6616,33.6616,33.6544,33.6616,15444.0
2019-12-26 14:00:00,46.4,46.4,46.39,46.39,23627.0,33.6616,33.6616,33.6544,33.6544,23627.0
2019-12-26 14:30:00,46.4,46.4,46.39,46.4,18109.0,33.6616,33.6616,33.6544,33.6616,18109.0
2019-12-26 15:00:00,46.4,46.4,46.39,46.4,23562.0,33.6616,33.6616,33.6544,33.6616,23562.0
2019-12-26 15:30:00,46.39,46.4,46.38,46.39,36385.0,33.6544,33.6616,33.6471,33.6544,36385.0
2019-12-27 09:30:00,46.44,46.44,46.38,46.39,27640.0,33.6906,33.6906,33.6471,33.6544,27640.0
2019-12-27 10:00:00,46.38,46.41,46.37,46.4,29694.0,33.6471,33.6689,33.6398,33.6616,29694.0
2019-12-27 10:30:00,46.4,46.41,46.4,46.41,10887.0,33.6616,33.6689,33.6616,33.6689,10887.0
2019-12-27 11:00:00,46.41,46.42,46.4,46.41,9153.0,33.6689,33.6761,33.6616,33.6689,9153.0
2019-12-27 11:30:00,46.41,46.42,46.41,46.41,5525.0,33.6689,33.6761,33.6689,33.6689,5525.0
2019-12-27 12:00:00,46.41,46.42,46.4,46.4,28342.0,33.6689,33.6761,33.6616,33.6616,28342.0
2019-12-27 12:30:00,46.4,46.41,46.4,46.41,10830.0,33.6616,33.6689,33.6616,33.6689,10830.0
2019-12-27 13:00:00,46.41,46.41,46.4,46.41,34643.0,33.6689,33.6689,33.6616,33.6689,34643.0
2019-12-27 13:30:00,46.41,46.41,46.39,46.4,17367.0,33.6689,33.6689,33.6544,33.6616,17367.0
2019-12-27 14:00:00,46.4,46.4,46.39,46.39,109465.0,33.6616,33.6616,33.6544,33.6544,109465.0
2019-12-27 14:30:00,46.4,46.41,46.39,46.41,38077.0,33.6616,33.6689,33.6544,33.6689,38077.0
2019-12-27 15:00:00,46.41,46.41,46.4,46.41,38010.0,33.6689,33.6689,33.6616,33.6689,38010.0
2019-12-27 15:30:00,46.41,46.41,46.39,46.4,79327.0,33.6689,33.6689,33.6544,33.6616,79327.0
2019-12-30 09:30:00,46.44,46.44,46.37,46.37,26771.0,33.6906,33.6906,33.6398,33.6398,26771.0
2019-12-30 10:00:00,46.37,46.38,46.34,46.34,27157.0,33.6398,33.6471,33.6181,33.6181,27157.0
2019-12-30 10:30:00,46.35,46.36,46.34,46.36,9084.0,33.6253,33.6326,33.6181,33.6326,9084.0
2019-12-30 11:00:00,46.36,46.36,46.34,46.36,16826.0,33.6326,33.6326,33.6181,33.6326,16826.0
2019-12-30 11:30:00,46.36,46.36,46.35,46.36,8041.0,33.6326,33.6326,33.6253,33.6326,8041.0
2019-12-30 12:00:00,46.36,46.38,46.35,46.38,9560.0,33.6326,33.6471,33.6253,33.6471,9560.0
2019-12-30 12:30:00,46.38,46.39,46.37,46.39,23250.0,33.6471,33.6544,33.6398,33.6544,23250.0
2019-12-30 13:00:00,46.39,46.39,46.38,46.39,3939.0,33.6544,33.6544,33.6471,33.6544,3939.0
2019-12-30 13:30:00,46.39,46.39,46.38,46.39,12204.0,33.6544,33.6544,33.6471,33.6544,12204.0
2019-12-30 14:00:00,46.38,46.39,46.38,46.39,4700.0,33.6471,33.6544,33.6471,33.6544,4700.0
2019-12-30 14:30:00,46.39,46.39,46.38,46.38,8481.0,33.6544,33.6544,33.6471,33.6471,8481.0
2019-12-30 15:00:00,46.39,46.39,46.38,46.39,95318.0,33.6544,33.6544,33.6471,33.6544,95318.0
2019-12-30 15:30:00,46.39,46.39,46.37,46.38,33983.0,33.6544,33.6544,33.6398,33.6471,33983.0
2019-12-31 09:30:00,46.4,46.41,46.37,46.39,22444.0,33.6616,33.6689,33.6398,33.6544,22444.0
2019-12-31 10:00:00,46.39,46.4,46.38,46.39,3764.0,33.6544,33.6616,33.6471,33.6544,3764.0
2019-12-31 10:30:00,46.38,46.39,46.37,46.39,14941.0,33.6471,33.6544,33.6398,33.6544,14941.0
2019-12-31 11:00:00,46.39,46.4,46.38,46.4,15605.0,33.6544,33.6616,33.6471,33.6616,15605.0
2019-12-31 11:30:00,46.4,46.42,46.39,46.41,16133.0,33.6616,33.6761,33.6544,33.6689,16133.0
2019-12-31 12:00:00,46.41,46.42,46.4,46.42,23351.0,33.6689,33.6761,33.6616,33.6761,23351.0
2019-12-31 12:30:00,46.41,46.42,46.4,46.41,15232.0,33.6689,33.6761,33.6616,33.6689,15232.0
2019-12-31 13:00:00,46.41,46.42,46.4,46.41,9016.0,33.6689,33.6761,33.6616,33.6689,9016.0
2019-12-31 13:30:00,46.4,46.42,46.4,46.41,29678.0,33.6616,33.6761,33.6616,33.6689,29678.0
2019-12-31 14:00:00,46.41,46.41,46.39,46.41,5201.0,33.6689,33.6689,33.6544,33.6689,5201.0
2019-12-31 14:30:00,46.41,46.41,46.38,46.39,458047.0,33.6689,33.6689,33.6471,33.6544,458047.0
2019-12-31 15:00:00,46.39,46.41,46.38,46.41,11558.0,33.6544,33.6689,33.6471,33.6689,11558.0
2019-12-31 15:30:00,46.41,46.42,46.4,46.42,61569.0,33.6689,33.6761,33.6616,33.6761,61569.0
2020-01-02 09:30:00,46.43,46.48,46.42,46.45,34031.0,33.6834,33.7196,33.6761,33.6979,34031.0
2020-01-02 10:00:00,46.45,46.46,46.44,46.45,15405.0,33.6979,33.7051,33.6906,33.6979,15405.0
2020-01-02 10:30:00,46.44,46.48,46.44,46.48,14879.0,33.6906,33.7196,33.6906,33.7196,14879.0
2020-01-02 11:00:00,46.47,46.5,46.47,46.48,51036.0,33.7124,33.7342,33.7124,33.7196,51036.0
2020-01-02 11:30:00,46.48,46.49,46.47,46.48,9817.0,33.7196,33.7269,33.7124,33.7196,9817.0
2020-01-02 12:00:00,46.48,46.49,46.48,46.48,22484.0,33.7196,33.7269,33.7196,33.7196,22484.0
2020-01-02 12:30:00,46.49,46.5,46.48,46.5,32662.0,33.7269,33.7342,33.7196,33.7342,32662.0
2020-01-02 13:00:00,46.5,46.5,46.49,46.5,25090.0,33.7342,33.7342,33.7269,33.7342,25090.0
2020-01-02 13:30:00,46.49,46.5,46.48,46.49,133829.0,33.7269,33.7342,33.7196,33.7269,133829.0
2020-01-02 14:00:00,46.5,46.5,46.48,46.49,38910.0,33.7342,33.7342,33.7196,33.7269,38910.0
2020-01-02 14:30:00,46.48,46.5,46.48,46.49,61242.0,33.7196,33.7342,33.7196,33.7269,61242.0
2020-01-02 15:00:00,46.5,46.51,46.48,46.51,386836.0,33.7342,33.7414,33.7196,33.7414,386836.0
2020-01-02 15:30:00,46.51,46.54,46.49,46.51,372249.0,33.7414,33.7632,33.7269,33.7414,372249.0
2020-01-03 09:30:00,46.44,46.49,46.44,46.48,336986.0,33.6906,33.7269,33.6906,33.7196,336986.0
2020-01-03 10:00:00,46.48,46.51,46.47,46.51,87444.0,33.7196,33.7414,33.7124,33.7414,87444.0
2020-01-03 10:30:00,46.5,46.51,46.49,46.5,21186.0,33.7342,33.7414,33.7269,33.7342,21186.0
2020-01-03 11:00:00,46.5,46.5,46.49,46.49,16423.0,33.7342,33.7342,33.7269,33.7269,16423.0
2020-01-03 11:30:00,46.5,46.53,46.49,46.53,42132.0,33.7342,33.7559,33.7269,33.7559,42132.0
2020-01-03 12:00:00,46.53,46.54,46.52,46.53,30549.0,33.7559,33.7632,33.7487,33.7559,30549.0
2020-01-03 12:30:00,46.53,46.54,46.52,46.54,37927.0,33.7559,33.7632,33.7487,33.7632,37927.0
2020-01-03 13:00:00,46.53,46.54,46.53,46.53,9001.0,33.7559,33.7632,33.7559,33.7559,9001.0
2020-01-03 13:30:00,46.53,46.54,46.52,46.52,15493.0,33.7559,33.7632,33.7487,33.7487,15493.0
2020-01-03 14:00:00,46.53,46.53,46.52,46.53,24953.0,33.7559,33.7559,33.7487,33.7559,24953.0
2020-01-03 14:30:00,46.53,46.55,46.52,46.55,18571.0,33.7559,33.7704,33.7487,33.7704,18571.0
2020-01-03 15:00:00,46.55,46.57,46.54,46.55,59562.0,33.7704,33.7849,33.7632,33.7704,59562.0
2020-01-03 15:30:00,46.55,46.55,46.53,46.53,114149.0,33.7704,33.7704,33.7559,33.7559,114149.0
2020-01-06 09:30:00,46.52,46.52,46.46,46.5,2278576.0,33.7487,33.7487,33.7051,33.7342,2278576.0
2020-01-06 10:00:00,46.5,46.51,46.49,46.49,130205.0,33.7342,33.7414,33.7269,33.7269,130205.0
2020-01-06 10:30:00,46.49,46.5,46.48,46.48,32090.0,33.7269,33.7342,33.7196,33.7196,32090.0
2020-01-06 11:00:00,46.49,46.49,46.48,46.48,29992.0,33.7269,33.7269,33.7196,33.7196,29992.0
2020-01-06 11:30:00,46.48,46.5,46.48,46.49,39325.0,33.7196,33.7342,33.7196,33.7269,39325.0
2020-01-06 12:00:00,46.48,46.49,46.48,46.49,41432.0,33.7196,33.7269,33.7196,33.7269,41432.0
2020-01-06 12:30:00,46.48,46.5,46.48,46.49,32187.0,33.7196,33.7342,33.7196,33.7269,32187.0
2020-01-06 13:00:00,46.5,46.51,46.49,46.51,15481.0,33.7342,33.7414,33.7269,33.7414,15481.0
2020-01-06 13:30:00,46.51,46.52,46.5,46.51,26733.0,33.7414,33.7487,33.7342,33.7414,26733.0
2020-01-06 14:00:00,46.5,46.51,46.5,46.51,11017.0,33.7342,33.7414,33.7342,33.7414,11017.0
2020-01-06 14:30:00,46.51,46.52,46.5,46.52,21129.0,33.7414,33.7487,33.7342,33.7487,21129.0
2020-01-06 15:00:00,46.52,46.52,46.51,46.52,37254.0,33.7487,33.7487,33.7414,33.7487,37254.0
2020-01-06 15:30:00,46.52,46.52,46.5,46.51,88176.0,33.7487,33.7487,33.7342,33.7414,88176.0
2020-01-07 09:30:00,46.52,46.53,46.48,46.5,23252.0,33.7487,33.7559,33.7196,33.7342,23252.0
2020-01-07 10:00:00,46.49,46.5,46.49,46.49,11508.0,33.7269,33.7342,33.7269,33.7269,11508.0
2020-01-07 10:30:00,46.5,46.51,46.49,46.51,32394.0,33.7342,33.7414,33.7269,33.7414,32394.0
2020-01-07 11:00:00,46.51,46.52,46.5,46.51,20731.0,33.7414,33.7487,33.7342,33.7414,20731.0
2020-01-07 11:30:00,46.52,46.52,46.49,46.5,64853.0,33.7487,33.7487,33.7269,33.7342,64853.0
2020-01-07 12:00:00,46.5,46.5,46.49,46.5,36495.0,33.7342,33.7342,33.7269,33.7342,36495.0
2020-01-07 12:30:00,46.5,46.51,46.49,46.49,100947.0,33.7342,33.7414,33.7269,33.7269,100947.0
2020-01-07 13:00:00,46.5,46.51,46.49,46.49,60391.0,33.7342,33.7414,33.7269,33.7269,60391.0
2020-01-07 13:30:00,46.49,46.5,46.48,46.48,33058.0,33.7269,33.7342,33.7196,33.7196,33058.0
2020-01-07 14:00:00,46.49,46.49,46.48,46.48,9776.0,33.7269,33.7269,33.7196,33.7196,9776.0
2020-01-07 14:30:00,46.48,46.49,46.48,46.49,15672.0,33.7196,33.7269,33.7196,33.7269,15672.0
2020-01-07 15:00:00,46.5,46.51,46.49,46.49,79391.0,33.7342,33.7414,33.7269,33.7269,79391.0
2020-01-07 15:30:00,46.5,46.5,46.47,46.47,71804.0,33.7342,33.7342,33.7124,33.7124,71804.0
2020-01-08 09:30:00,46.51,46.52,46.47,46.52,25505.0,33.7414,33.7487,33.7124,33.7487,25505.0
2020-01-08 10:00:00,46.52,46.52,46.51,46.51,18710.0,33.7487,33.7487,33.7414,33.7414,18710.0
2020-01-08 10:30:00,46.51,46.52,46.48,46.49,28840.0,33.7414,33.7487,33.7196,33.7269,28840.0
2020-01-08 11:00:00,46.49,46.51,46.49,46.51,43981.0,33.7269,33.7414,33.7269,33.7414,43981.0
2020-01-08 11:30:00,46.5,46.52,46.5,46.52,30588.0,33.7342,33.7487,33.7342,33.7487,30588.0
2020-01-08 12:00:00,46.52,46.53,46.51,46.52,21918.0,33.7487,33.7559,33.7414,33.7487,21918.0
2020-01-08 12:30:00,46.53,46.54,46.53,46.54,40828.0,33.7559,33.7632,33.7559,33.7632,40828.0
2020-01-08 13:00:00,46.54,46.54,46.53,46.54,32061.0,33.7632,33.7632,33.7559,33.7632,32061.0
2020-01-08 13:30:00,46.54,46.54,46.53,46.54,22646.0,33.7632,33.7632,33.7559,33.7632,22646.0
2020-01-08 14:00:00,46.54,46.55,46.53,46.53,48120.0,33.7632,33.7704,33.7559,33.7559,48120.0
2020-01-08 14:30:00,46.54,46.55,46.53,46.54,24706.0,33.7632,33.7704,33.7559,33.7632,24706.0
2020-01-08 15:00:00,46.55,46.56,46.54,46.56,19509.0,33.7704,33.7777,33.7632,33.7777,19509.0
2020-01-08 15:30:00,46.56,46.56,46.52,46.54,63816.0,33.7777,33.7777,33.7487,33.7632,63816.0
2020-01-09 09:30:00,46.6,46.6,46.52,46.56,18720.0,33.8067,33.8067,33.7487,33.7777,18720.0
2020-01-09 10:00:00,46.55,46.56,46.54,46.56,9887.0,33.7704,33.7777,33.7632,33.7777,9887.0
2020-01-09 10:30:00,46.56,46.58,46.55,46.57,9422.0,33.7777,33.7922,33.7704,33.7849,9422.0
2020-01-09 11:00:00,46.57,46.58,46.56,46.56,15110.0,33.7849,33.7922,33.7777,33.7777,15110.0
2020-01-09 11:30:00,46.56,46.58,46.56,46.57,35519.0,33.7777,33.7922,33.7777,33.7849,35519.0
2020-01-09 12:00:00,46.58,46.59,46.57,46.57,27923.0,33.7922,33.7994,33.7849,33.7849,27923.0
2020-01-09 12:30:00,46.57,46.59,46.56,46.59,23617.0,33.7849,33.7994,33.7777,33.7994,23617.0
2020-01-09 13:00:00,46.59,46.59,46.57,46.59,25373.0,33.7994,33.7994,33.7849,33.7994,25373.0
2020-01-09 13:30:00,46.59,46.6,46.58,46.6,23852.0,33.7994,33.8067,33.7922,33.8067,23852.0
2020-01-09 14:00:00,46.59,46.6,46.59,46.59,10618.0,33.7994,33.8067,33.7994,33.7994,10618.0
2020-01-09 14:30:00,46.59,46.6,46.59,46.6,25015.0,33.7994,33.8067,33.7994,33.8067,25015.0
2020-01-09 15:00:00,46.59,46.6,46.59,46.59,20746.0,33.7994,33.8067,33.7994,33.7994,20746.0
2020-01-09 15:30:00,46.6,46.61,46.59,46.61,67984.0,33.8067,33.814,33.7994,33.814,67984.0
2020-01-10 09:30:00,46.67,46.67,46.61,46.62,45518.0,33.8575,33.8575,33.814,33.8212,45518.0
2020-01-10 10:00:00,46.61,46.65,46.61,46.64,13332.0,33.814,33.843,33.814,33.8357,13332.0
2020-01-10 10:30:00,46.64,46.65,46.63,46.64,16400.0,33.8357,33.843,33.8285,33.8357,16400.0
2020-01-10 11:00:00,46.64,46.65,46.63,46.63,60685.0,33.8357,33.843,33.8285,33.8285,60685.0
2020-01-10 11:30:00,46.63,46.64,46.63,46.63,166209.0,33.8285,33.8357,33.8285,33.8285,166209.0
2020-01-10 12:00:00,46.63,46.64,46.61,46.62,58008.0,33.8285,33.8357,33.814,33.8212,58008.0
2020-01-10 12:30:00,46.62,46.63,46.61,46.61,48604.0,33.8212,33.8285,33.814,33.814,48604.0
2020-01-10 13:00:00,46.61,46.62,46.61,46.62,44945.0,33.814,33.8212,33.814,33.8212,44945.0
2020-01-10 13:30:00,46.61,46.63,46.61,46.63,523425.0,33.814,33.8285,33.814,33.8285,523425.0
2020-01-10 14:00:00,46.62,46.63,46.62,46.63,23355.0,33.8212,33.8285,33.8212,33.8285,23355.0
2020-01-10 14:30:00,46.63,46.64,46.62,46.64,15594.0,33.8285,33.8357,33.8212,33.8357,15594.0
2020-01-10 15:00:00,46.64,46.64,46.62,46.62,33574.0,33.8357,33.8357,33.8212,33.8212,33574.0
2020-01-10 15:30:00,46.63,46.63,46.61,46.62,48144.0,33.8285,33.8285,33.814,33.8212,48144.0
2020-01-13 09:30:00,46.67,46.67,46.64,46.67,31334.0,33.8575,33.8575,33.8357,33.8575,31334.0
2020-01-13 10:00:00,46.66,46.67,46.65,46.66,26323.0,33.8502,33.8575,33.843,33.8502,26323.0
2020-01-13 10:30:00,46.66,46.66,46.65,46.66,16608.0,33.8502,33.8502,33.843,33.8502,16608.0
2020-01-13 11:00:00,46.66,46.66,46.65,46.66,33125.0,33.8502,33.8502,33.843,33.8502,33125.0
2020-01-13 11:30:00,46.66,46.66,46.65,46.66,27740.0,33.8502,33.8502,33.843,33.8502,27740.0
2020-01-13 12:00:00,46.66,46.66,46.65,46.65,87939.0,33.8502,33.8502,33.843,33.843,87939.0
2020-01-13 12:30:00,46.66,46.66,46.65,46.66,63480.0,33.8502,33.8502,33.843,33.8502,63480.0
2020-01-13 13:00:00,46.66,46.66,46.65,46.65,17221.0,33.8502,33.8502,33.843,33.843,17221.0
2020-01-13 13:30:00,46.66,46.66,46.65,46.66,15369.0,33.8502,33.8502,33.843,33.8502,15369.0
2020-01-13 14:00:00,46.66,46.66,46.65,46.66,65079.0,33.8502,33.8502,33.843,33.8502,65079.0
2020-01-13 14:30:00,46.66,46.66,46.65,46.66,76905.0,33.8502,33.8502,33.843,33.8502,76905.0
2020-01-13 15:00:00,46.66,46.66,46.64,46.64,239583.0,33.8502,33.8502,33.8357,33.8357,239583.0
2020-01-13 15:30:00,46.64,46.65,46.63,46.64,89161.0,33.8357,33.843,33.8285,33.8357,89161.0
2020-01-14 09:30:00,46.64,46.64,46.62,46.62,32534.0,33.8357,33.8357,33.8212,33.8212,32534.0
2020-01-14 10:00:00,46.62,46.64,46.62,46.63,13119.0,33.8212,33.8357,33.8212,33.8285,13119.0
2020-01-14 10:30:00,46.64,46.64,46.63,46.63,23742.0,33.8357,33.8357,33.8285,33.8285,23742.0
2020-01-14 11:00:00,46.64,46.64,46.63,46.64,25716.0,33.8357,33.8357,33.8285,33.8357,25716.0
2020-01-14 11:30:00,46.64,46.65,46.63,46.65,23402.0,33.8357,33.843,33.8285,33.843,23402.0
2020-01-14 12:00:00,46.65,46.65,46.64,46.64,30945.0,33.843,33.843,33.8357,33.8357,30945.0
2020-01-14 12:30:00,46.65,46.66,46.64,46.65,42150.0,33.843,33.8502,33.8357,33.843,42150.0
2020-01-14 13:00:00,46.66,46.66,46.65,46.65,11677.0,33.8502,33.8502,33.843,33.843,11677.0
2020-01-14 13:30:00,46.66,46.66,46.63,46.64,47481.0,33.8502,33.8502,33.8285,33.8357,47481.0
2020-01-14 14:00:00,46.64,46.65,46.63,46.63,246113.0,33.8357,33.843,33.8285,33.8285,246113.0
2020-01-14 14:30:00,46.63,46.66,46.63,46.66,23122.0,33.8285,33.8502,33.8285,33.8502,23122.0
2020-01-14 15:00:00,46.66,46.66,46.62,46.62,38648.0,33.8502,33.8502,33.8212,33.8212,38648.0
2020-01-14 15:30:00,46.63,46.63,46.61,46.61,53827.0,33.8285,33.8285,33.814,33.814,53827.0
2020-01-15 09:30:00,46.66,46.71,46.66,46.68,122788.0,33.8502,33.8865,33.8502,33.8647,122788.0
2020-01-15 10:00:00,46.68,46.69,46.67,46.68,130884.0,33.8647,33.872,33.8575,33.8647,130884.0
2020-01-15 10:30:00,46.68,46.7,46.67,46.68,442545.0,33.8647,33.8792,33.8575,33.8647,442545.0
2020-01-15 11:00:00,46.69,46.7,46.68,46.7,375239.0,33.872,33.8792,33.8647,33.8792,375239.0
2020-01-15 11:30:00,46.7,46.72,46.69,46.7,456098.0,33.8792,33.8938,33.872,33.8792,456098.0
2020-01-15 12:00:00,46.71,46.72,46.7,46.71,173326.0,33.8865,33.8938,33.8792,33.8865,173326.0
2020-01-15 12:30:00,46.71,46.74,46.7,46.72,653580.0,33.8865,33.9083,33.8792,33.8938,653580.0
2020-01-15 13:00:00,46.72,46.72,46.71,46.72,268479.0,33.8938,33.8938,33.8865,33.8938,268479.0
2020-01-15 13:30:00,46.72,46.73,46.71,46.73,581387.0,33.8938,33.901,33.8865,33.901,581387.0
2020-01-15 14:00:00,46.73,46.74,46.72,46.72,406210.0,33.901,33.9083,33.8938,33.8938,406210.0
2020-01-15 14:30:00,46.73,46.73,46.72,46.73,1448940.0,33.901,33.901,33.8938,33.901,1448940.0
2020-01-15 15:00:00,46.73,46.73,46.7,46.72,8075072.0,33.901,33.901,33.8792,33.8938,8075072.0
2020-01-15 15:30:00,46.72,46.72,46.69,46.7,703020.0,33.8938,33.8938,33.872,33.8792,703020.0
2020-01-16 09:30:00,46.74,46.74,46.7,46.73,226372.0,33.9083,33.9083,33.8792,33.901,226372.0
2020-01-16 10:00:00,46.73,46.73,46.72,46.73,38915.0,33.901,33.901,33.8938,33.901,38915.0
2020-01-16 10:30:00,46.73,46.73,46.71,46.72,81176.0,33.901,33.901,33.8865,33.8938,81176.0
2020-01-16 11:00:00,46.72,46.73,46.7,46.71,110634.0,33.8938,33.901,33.8792,33.8865,110634.0
2020-01-16 11:30:00,46.7,46.71,46.69,46.7,432661.0,33.8792,33.8865,33.872,33.8792,432661.0
2020-01-16 12:00:00,46.7,46.7,46.69,46.7,70419.0,33.8792,33.8792,33.872,33.8792,70419.0
2020-01-16 12:30:00,46.69,46.71,46.69,46.71,80515.0,33.872,33.8865,33.872,33.8865,80515.0
2020-01-16 13:00:00,46.7,46.71,46.69,46.69,71100.0,33.8792,33.8865,33.872,33.872,71100.0
2020-01-16 13:30:00,46.69,46.73,46.69,46.71,330635.0,33.872,33.901,33.872,33.8865,330635.0
2020-01-16 14:00:00,46.72,46.72,46.69,46.69,335655.0,33.8938,33.8938,33.872,33.872,335655.0
2020-01-16 14:30:00,46.7,46.72,46.7,46.7,269499.0,33.8792,33.8938,33.8792,33.8792,269499.0
2020-01-16 15:00:00,46.7,46.73,46.69,46.71,347780.0,33.8792,33.901,33.872,33.8865,347780.0
2020-01-16 15:30:00,46.71,46.73,46.7,46.72,353201.0,33.8865,33.901,33.8792,33.8938,353201.0
2020-01-17 09:30:00,46.75,46.75,46.7,46.73,111739.0,33.9155,33.9155,33.8792,33.901,111739.0
2020-01-17 10:00:00,46.73,46.74,46.72,46.72,460584.0,33.901,33.9083,33.8938,33.8938,460584.0
2020-01-17 10:30:00,46.73,46.74,46.72,46.73,127179.0,33.901,33.9083,33.8938,33.901,127179.0
2020-01-17 11:00:00,46.74,46.74,46.72,46.73,141163.0,33.9083,33.9083,33.8938,33.901,141163.0
2020-01-17 11:30:00,46.73,46.74,46.72,46.74,185663.0,33.901,33.9083,33.8938,33.9083,185663.0
2020-01-17 12:00:00,46.74,46.74,46.72,46.73,132866.0,33.9083,33.9083,33.8938,33.901,132866.0
2020-01-17 12:30:00,46.73,46.73,46.72,46.72,101182.0,33.901,33.901,33.8938,33.8938,101182.0
2020-01-17 13:00:00,46.72,46.73,46.71,46.72,640287.0,33.8938,33.901,33.8865,33.8938,640287.0
2020-01-17 13:30:00,46.72,46.72,46.7,46.71,171437.0,33.8938,33.8938,33.8792,33.8865,171437.0
2020-01-17 14:00:00,46.71,46.71,46.7,46.71,142507.0,33.8865,33.8865,33.8792,33.8865,142507.0
2020-01-17 14:30:00,46.71,46.71,46.7,46.71,83454.0,33.8865,33.8865,33.8792,33.8865,83454.0
2020-01-17 15:00:00,46.71,46.71,46.69,46.69,250789.0,33.8865,33.8865,33.872,33.872,250789.0
2020-01-17 15:30:00,46.69,46.71,46.69,46.7,255625.0,33.872,33.8865,33.872,33.8792,255625.0
2020-01-21 09:30:00,46.67,46.71,46.67,46.69,170461.0,33.8575,33.8865,33.8575,33.872,170461.0
2020-01-21 10:00:00,46.7,46.7,46.69,46.7,63095.0,33.8792,33.8792,33.872,33.8792,63095.0
2020-01-21 10:30:00,46.69,46.7,46.69,46.7,61496.0,33.872,33.8792,33.872,33.8792,61496.0
2020-01-21 11:00:00,46.69,46.72,46.69,46.69,663528.0,33.872,33.8938,33.872,33.872,663528.0
2020-01-21 11:30:00,46.7,46.72,46.69,46.72,236900.0,33.8792,33.8938,33.872,33.8938,236900.0
2020-01-21 12:00:00,46.72,46.72,46.7,46.71,43979.0,33.8938,33.8938,33.8792,33.8865,43979.0
2020-01-21 12:30:00,46.72,46.74,46.71,46.72,1139283.0,33.8938,33.9083,33.8865,33.8938,1139283.0
2020-01-21 13:00:00,46.72,46.72,46.7,46.71,529267.0,33.8938,33.8938,33.8792,33.8865,529267.0
2020-01-21 13:30:00,46.71,46.71,46.69,46.7,305567.0,33.8865,33.8865,33.872,33.8792,305567.0
2020-01-21 14:00:00,46.7,46.7,46.68,46.7,147616.0,33.8792,33.8792,33.8647,33.8792,147616.0
2020-01-21 14:30:00,46.7,46.7,46.68,46.68,142664.0,33.8792,33.8792,33.8647,33.8647,142664.0
2020-01-21 15:00:00,46.69,46.69,46.67,46.68,127122.0,33.872,33.872,33.8575,33.8647,127122.0
2020-01-21 15:30:00,46.68,46.68,46.64,46.65,405176.0,33.8647,33.8647,33.8357,33.843,405176.0
2020-01-22 09:30:00,46.72,46.72,46.69,46.71,132266.0,33.8938,33.8938,33.872,33.8865,132266.0
2020-01-22 10:00:00,46.71,46.71,46.68,46.69,93869.0,33.8865,33.8865,33.8647,33.872,93869.0
2020-01-22 10:30:00,46.69,46.72,46.68,46.7,97112.0,33.872,33.8938,33.8647,33.8792,97112.0
2020-01-22 11:00:00,46.71,46.71,46.68,46.69,42071.0,33.8865,33.8865,33.8647,33.872,42071.0
2020-01-22 11:30:00,46.69,46.69,46.68,46.69,92003.0,33.872,33.872,33.8647,33.872,92003.0
2020-01-22 12:00:00,46.69,46.69,46.67,46.67,109250.0,33.872,33.872,33.8575,33.8575,109250.0
2020-01-22 12:30:00,46.68,46.69,46.67,46.69,48840.0,33.8647,33.872,33.8575,33.872,48840.0
2020-01-22 13:00:00,46.68,46.7,46.68,46.7,168147.0,33.8647,33.8792,33.8647,33.8792,168147.0
2020-01-22 13:30:00,46.7,46.71,46.69,46.7,188504.0,33.8792,33.8865,33.872,33.8792,188504.0
2020-01-22 14:00:00,46.69,46.71,46.69,46.7,130248.0,33.872,33.8865,33.872,33.8792,130248.0
2020-01-22 14:30:00,46.71,46.71,46.69,46.7,200322.0,33.8865,33.8865,33.872,33.8792,200322.0
2020-01-22 15:00:00,46.7,46.7,46.66,46.66,450129.0,33.8792,33.8792,33.8502,33.8502,450129.0
2020-01-22 15:30:00,46.66,46.69,46.66,46.67,200144.0,33.8502,33.872,33.8502,33.8575,200144.0
2020-01-23 09:30:00,46.68,46.68,46.63,46.64,99120.0,33.8647,33.8647,33.8285,33.8357,99120.0
2020-01-23 10:00:00,46.64,46.65,46.62,46.65,1131515.0,33.8357,33.843,33.8212,33.843,1131515.0
2020-01-23 10:30:00,46.65,46.66,46.62,46.63,120441.0,33.843,33.8502,33.8212,33.8285,120441.0
2020-01-23 11:00:00,46.63,46.63,46.61,46.62,104915.0,33.8285,33.8285,33.814,33.8212,104915.0
2020-01-23 11:30:00,46.62,46.62,46.61,46.62,165731.0,33.8212,33.8212,33.814,33.8212,165731.0
2020-01-23 12:00:00,46.62,46.62,46.61,46.61,43981.0,33.8212,33.8212,33.814,33.814,43981.0
2020-01-23 12:30:00,46.62,46.63,46.61,46.62,101311.0,33.8212,33.8285,33.814,33.8212,101311.0
2020-01-23 13:00:00,46.63,46.64,46.62,46.63,131713.0,33.8285,33.8357,33.8212,33.8285,131713.0
2020-01-23 13:30:00,46.63,46.65,46.63,46.64,143425.0,33.8285,33.843,33.8285,33.8357,143425.0
2020-01-23 14:00:00,46.65,46.66,46.64,46.66,78040.0,33.843,33.8502,33.8357,33.8502,78040.0
2020-01-23 14:30:00,46.66,46.67,46.64,46.66,585538.0,33.8502,33.8575,33.8357,33.8502,585538.0
2020-01-23 15:00:00,46.66,46.66,46.63,46.64,298887.0,33.8502,33.8502,33.8285,33.8357,298887.0
2020-01-23 15:30:00,46.65,46.65,46.61,46.62,219295.0,33.843,33.843,33.814,33.8212,219295.0
2020-01-24 09:30:00,46.67,46.67,46.59,46.62,1137892.0,33.8575,33.8575,33.7994,33.8212,1137892.0
2020-01-24 10:00:00,46.62,46.63,46.6,46.6,436994.0,33.8212,33.8285,33.8067,33.8067,436994.0
2020-01-24 10:30:00,46.6,46.61,46.58,46.59,486573.0,33.8067,33.814,33.7922,33.7994,486573.0
2020-01-24 11:00:00,46.58,46.61,46.58,46.59,515358.0,33.7922,33.814,33.7922,33.7994,515358.0
2020-01-24 11:30:00,46.59,46.6,46.56,46.57,443636.0,33.7994,33.8067,33.7777,33.7849,443636.0
2020-01-24 12:00:00,46.57,46.57,46.55,46.56,111104.0,33.7849,33.7849,33.7704,33.7777,111104.0
2020-01-24 12:30:00,46.56,46.58,46.56,46.57,63445.0,33.7777,33.7922,33.7777,33.7849,63445.0
2020-01-24 13:00:00,46.57,46.57,46.55,46.55,42424.0,33.7849,33.7849,33.7704,33.7704,42424.0
2020-01-24 13:30:00,46.56,46.56,46.51,46.52,145891.0,33.7777,33.7777,33.7414,33.7487,145891.0
2020-01-24 14:00:00,46.51,46.52,46.49,46.52,133381.0,33.7414,33.7487,33.7269,33.7487,133381.0
2020-01-24 14:30:00,46.52,46.52,46.5,46.52,935658.0,33.7487,33.7487,33.7342,33.7487,935658.0
2020-01-24 15:00:00,46.5,46.56,46.5,46.56,371949.0,33.7342,33.7777,33.7342,33.7777,371949.0
2020-01-24 15:30:00,46.56,46.56,46.51,46.52,283788.0,33.7777,33.7777,33.7414,33.7487,283788.0
2020-01-27 09:30:00,46.36,46.37,46.26,46.32,127136.0,33.6326,33.6398,33.56,33.6036,127136.0
2020-01-27 10:00:00,46.32,46.33,46.25,46.28,2375478.0,33.6036,33.6108,33.5528,33.5746,2375478.0
2020-01-27 10:30:00,46.29,46.3,46.24,46.27,472076.0,33.5818,33.5891,33.5455,33.5673,472076.0
2020-01-27 11:00:00,46.27,46.28,46.23,46.23,95190.0,33.5673,33.5746,33.5383,33.5383,95190.0
2020-01-27 11:30:00,46.23,46.27,46.22,46.27,68498.0,33.5383,33.5673,33.531,33.5673,68498.0
2020-01-27 12:00:00,46.27,46.32,46.27,46.31,66385.0,33.5673,33.6036,33.5673,33.5963,66385.0
2020-01-27 12:30:00,46.31,46.31,46.29,46.31,62988.0,33.5963,33.5963,33.5818,33.5963,62988.0
2020-01-27 13:00:00,46.31,46.34,46.31,46.34,248119.0,33.5963,33.6181,33.5963,33.6181,248119.0
2020-01-27 13:30:00,46.34,46.36,46.33,46.34,88245.0,33.6181,33.6326,33.6108,33.6181,88245.0
2020-01-27 14:00:00,46.34,46.35,46.31,46.32,298864.0,33.6181,33.6253,33.5963,33.6036,298864.0
2020-01-27 14:30:00,46.32,46.35,46.31,46.32,211511.0,33.6036,33.6253,33.5963,33.6036,211511.0
2020-01-27 15:00:00,46.32,46.34,46.31,46.34,117648.0,33.6036,33.6181,33.5963,33.6181,117648.0
2020-01-27 15:30:00,46.33,46.33,46.28,46.28,270103.0,33.6108,33.6108,33.5746,33.5746,270103.0
2020-01-28 09:30:00,46.41,46.41,46.36,46.37,52611.0,33.6689,33.6689,33.6326,33.6398,52611.0
2020-01-28 10:00:00,46.37,46.43,46.36,46.43,125503.0,33.6398,33.6834,33.6326,33.6834,125503.0
2020-01-28 10:30:00,46.43,46.44,46.42,46.43,97759.0,33.6834,33.6906,33.6761,33.6834,97759.0
2020-01-28 11:00:00,46.44,46.44,46.42,46.44,181871.0,33.6906,33.6906,33.6761,33.6906,181871.0
2020-01-28 11:30:00,46.44,46.46,46.43,46.45,250135.0,33.6906,33.7051,33.6834,33.6979,250135.0
2020-01-28 12:00:00,46.45,46.45,46.44,46.45,21183.0,33.6979,33.6979,33.6906,33.6979,21183.0
2020-01-28 12:30:00,46.45,46.45,46.44,46.45,34486.0,33.6979,33.6979,33.6906,33.6979,34486.0
2020-01-28 13:00:00,46.45,46.45,46.44,46.45,24870.0,33.6979,33.6979,33.6906,33.6979,24870.0
2020-01-28 13:30:00,46.45,46.47,46.44,46.47,102312.0,33.6979,33.7124,33.6906,33.7124,102312.0
2020-01-28 14:00:00,46.47,46.5,46.46,46.5,113723.0,33.7124,33.7342,33.7051,33.7342,113723.0
2020-01-28 14:30:00,46.5,46.52,46.49,46.51,45676.0,33.7342,33.7487,33.7269,33.7414,45676.0
2020-01-28 15:00:00,46.52,46.52,46.49,46.49,176257.0,33.7487,33.7487,33.7269,33.7269,176257.0
2020-01-28 15:30:00,46.5,46.5,46.48,46.49,149408.0,33.7342,33.7342,33.7196,33.7269,149408.0
2020-01-29 09:30:00,46.53,46.53,46.48,46.5,46828.0,33.7559,33.7559,33.7196,33.7342,46828.0
2020-01-29 10:00:00,46.5,46.5,46.46,46.5,139935.0,33.7342,33.7342,33.7051,33.7342,139935.0
2020-01-29 10:30:00,46.5,46.52,46.49,46.51,89488.0,33.7342,33.7487,33.7269,33.7414,89488.0
2020-01-29 11:00:00,46.51,46.52,46.5,46.51,35590.0,33.7414,33.7487,33.7342,33.7414,35590.0
2020-01-29 11:30:00,46.51,46.52,46.5,46.51,39071.0,33.7414,33.7487,33.7342,33.7414,39071.0
2020-01-29 12:00:00,46.52,46.52,46.5,46.5,128256.0,33.7487,33.7487,33.7342,33.7342,128256.0
2020-01-29 12:30:00,46.51,46.51,46.5,46.5,65820.0,33.7414,33.7414,33.7342,33.7342,65820.0
2020-01-29 13:00:00,46.51,46.52,46.49,46.52,30983.0,33.7414,33.7487,33.7269,33.7487,30983.0
2020-01-29 13:30:00,46.52,46.52,46.51,46.51,42072.0,33.7487,33.7487,33.7414,33.7414,42072.0
2020-01-29 14:00:00,46.51,46.52,46.5,46.52,73596.0,33.7414,33.7487,33.7342,33.7487,73596.0
2020-01-29 14:30:00,46.51,46.52,46.51,46.52,56150.0,33.7414,33.7487,33.7414,33.7487,56150.0
2020-01-29 15:00:00,46.52,46.52,46.48,46.5,86317.0,33.7487,33.7487,33.7196,33.7342,86317.0
2020-01-29 15:30:00,46.5,46.5,46.47,46.48,112772.0,33.7342,33.7342,33.7124,33.7196,112772.0
2020-01-30 09:30:00,46.4,46.43,46.38,46.41,35050.0,33.6616,33.6834,33.6471,33.6689,35050.0
2020-01-30 10:00:00,46.41,46.42,46.39,46.4,25111.0,33.6689,33.6761,33.6544,33.6616,25111.0
2020-01-30 10:30:00,46.4,46.41,46.37,46.37,80398.0,33.6616,33.6689,33.6398,33.6398,80398.0
2020-01-30 11:00:00,46.37,46.41,46.37,46.41,34425.0,33.6398,33.6689,33.6398,33.6689,34425.0
2020-01-30 11:30:00,46.41,46.43,46.4,46.43,23958.0,33.6689,33.6834,33.6616,33.6834,23958.0
2020-01-30 12:00:00,46.42,46.43,46.41,46.41,21983.0,33.6761,33.6834,33.6689,33.6689,21983.0
2020-01-30 12:30:00,46.42,46.42,46.37,46.39,75913.0,33.6761,33.6761,33.6398,33.6544,75913.0
2020-01-30 13:00:00,46.4,46.41,46.39,46.4,44129.0,33.6616,33.6689,33.6544,33.6616,44129.0
2020-01-30 13:30:00,46.39,46.42,46.39,46.42,46784.0,33.6544,33.6761,33.6544,33.6761,46784.0
2020-01-30 14:00:00,46.41,46.45,46.41,46.45,71339.0,33.6689,33.6979,33.6689,33.6979,71339.0
2020-01-30 14:30:00,46.45,46.48,46.43,46.47,123452.0,33.6979,33.7196,33.6834,33.7124,123452.0
2020-01-30 15:00:00,46.47,46.5,46.46,46.49,53532.0,33.7124,33.7342,33.7051,33.7269,53532.0
2020-01-30 15:30:00,46.5,46.54,46.48,46.54,133355.0,33.7342,33.7632,33.7196,33.7632,133355.0
2020-01-31 09:30:00,46.48,46.48,46.41,46.43,31710.0,33.7196,33.7196,33.6689,33.6834,31710.0
2020-01-31 10:00:00,46.44,46.44,46.4,46.41,31764.0,33.6906,33.6906,33.6616,33.6689,31764.0
2020-01-31 10:30:00,46.4,46.4,46.37,46.38,28420.0,33.6616,33.6616,33.6398,33.6471,28420.0
2020-01-31 11:00:00,46.38,46.39,46.34,46.36,26732.0,33.6471,33.6544,33.6181,33.6326,26732.0
2020-01-31 11:30:00,46.36,46.42,46.35,46.42,94576.0,33.6326,33.6761,33.6253,33.6761,94576.0
2020-01-31 12:00:00,46.41,46.41,46.4,46.41,66937.0,33.6689,33.6689,33.6616,33.6689,66937.0
2020-01-31 12:30:00,46.41,46.41,46.37,46.39,44649.0,33.6689,33.6689,33.6398,33.6544,44649.0
2020-01-31 13:00:00,46.4,46.41,46.37,46.39,45634.0,33.6616,33.6689,33.6398,33.6544,45634.0
2020-01-31 13:30:00,46.39,46.39,46.33,46.35,63153.0,33.6544,33.6544,33.6108,33.6253,63153.0
2020-01-31 14:00:00,46.35,46.38,46.35,46.37,55157.0,33.6253,33.6471,33.6253,33.6398,55157.0
2020-01-31 14:30:00,46.37,46.39,46.36,46.39,78308.0,33.6398,33.6544,33.6326,33.6544,78308.0
2020-01-31 15:00:00,46.39,46.39,46.35,46.37,59161.0,33.6544,33.6544,33.6253,33.6398,59161.0
2020-01-31 15:30:00,46.36,46.39,46.33,46.38,124927.0,33.6326,33.6544,33.6108,33.6471,124927.0
2020-02-03 09:30:00,46.26,46.29,46.23,46.29,45206.0,33.6979,33.7198,33.676,33.7198,45206.0
2020-02-03 10:00:00,46.29,46.3,46.27,46.29,176548.0,33.7198,33.727,33.7052,33.7198,176548.0
2020-02-03 10:30:00,46.29,46.29,46.24,46.25,104390.0,33.7198,33.7198,33.6833,33.6906,104390.0
2020-02-03 11:00:00,46.24,46.25,46.22,46.23,70820.0,33.6833,33.6906,33.6688,33.676,70820.0
2020-02-03 11:30:00,46.23,46.24,46.21,46.23,31625.0,33.676,33.6833,33.6615,33.676,31625.0
2020-02-03 12:00:00,46.23,46.24,46.22,46.24,137278.0,33.676,33.6833,33.6688,33.6833,137278.0
2020-02-03 12:30:00,46.24,46.25,46.24,46.25,64940.0,33.6833,33.6906,33.6833,33.6906,64940.0
2020-02-03 13:00:00,46.25,46.25,46.21,46.23,97545.0,33.6906,33.6906,33.6615,33.676,97545.0
2020-02-03 13:30:00,46.24,46.24,46.21,46.22,42439.0,33.6833,33.6833,33.6615,33.6688,42439.0
2020-02-03 14:00:00,46.22,46.22,46.19,46.2,25744.0,33.6688,33.6688,33.6469,33.6542,25744.0
2020-02-03 14:30:00,46.2,46.22,46.19,46.21,128876.0,33.6542,33.6688,33.6469,33.6615,128876.0
2020-02-03 15:00:00,46.21,46.22,46.2,46.22,117909.0,33.6615,33.6688,33.6542,33.6688,117909.0
2020-02-03 15:30:00,46.22,46.22,46.18,46.19,78366.0,33.6688,33.6688,33.6396,33.6469,78366.0
2020-02-04 09:30:00,46.31,46.34,46.27,46.32,44287.0,33.7343,33.7562,33.7052,33.7416,44287.0
2020-02-04 10:00:00,46.32,46.32,46.28,46.32,28641.0,33.7416,33.7416,33.7125,33.7416,28641.0
2020-02-04 10:30:00,46.31,46.33,46.31,46.33,51238.0,33.7343,33.7489,33.7343,33.7489,51238.0
2020-02-04 11:00:00,46.33,46.34,46.32,46.34,48431.0,33.7489,33.7562,33.7416,33.7562,48431.0
2020-02-04 11:30:00,46.34,46.36,46.33,46.36,52090.0,33.7562,33.7707,33.7489,33.7707,52090.0
2020-02-04 12:00:00,46.36,46.36,46.35,46.36,45115.0,33.7707,33.7707,33.7635,33.7707,45115.0
2020-02-04 12:30:00,46.35,46.36,46.35,46.35,21650.0,33.7635,33.7707,33.7635,33.7635,21650.0
2020-02-04 13:00:00,46.36,46.36,46.33,46.33,31915.0,33.7707,33.7707,33.7489,33.7489,31915.0
2020-02-04 13:30:00,46.34,46.35,46.33,46.35,28440.0,33.7562,33.7635,33.7489,33.7635,28440.0
2020-02-04 14:00:00,46.34,46.36,46.34,46.34,42062.0,33.7562,33.7707,33.7562,33.7562,42062.0
2020-02-04 14:30:00,46.35,46.36,46.34,46.35,40791.0,33.7635,33.7707,33.7562,33.7635,40791.0
2020-02-04 15:00:00,46.34,46.36,46.34,46.36,123571.0,33.7562,33.7707,33.7562,33.7707,123571.0
2020-02-04 15:30:00,46.36,46.38,46.35,46.37,246402.0,33.7707,33.7853,33.7635,33.778,246402.0
2020-02-05 09:30:00,46.45,46.46,46.42,46.45,86549.0,33.8363,33.8436,33.8144,33.8363,86549.0
2020-02-05 10:00:00,46.45,46.45,46.43,46.45,85808.0,33.8363,33.8363,33.8217,33.8363,85808.0
2020-02-05 10:30:00,46.44,46.46,46.43,46.46,48716.0,33.829,33.8436,33.8217,33.8436,48716.0
2020-02-05 11:00:00,46.46,46.47,46.44,46.46,25639.0,33.8436,33.8509,33.829,33.8436,25639.0
2020-02-05 11:30:00,46.46,46.47,46.44,46.46,19909.0,33.8436,33.8509,33.829,33.8436,19909.0
2020-02-05 12:00:00,46.46,46.47,46.45,46.46,35887.0,33.8436,33.8509,33.8363,33.8436,35887.0
2020-02-05 12:30:00,46.46,46.47,46.45,46.46,36564.0,33.8436,33.8509,33.8363,33.8436,36564.0
2020-02-05 13:00:00,46.46,46.46,46.45,46.45,19535.0,33.8436,33.8436,33.8363,33.8363,19535.0
2020-02-05 13:30:00,46.46,46.47,46.45,46.46,25422.0,33.8436,33.8509,33.8363,33.8436,25422.0
2020-02-05 14:00:00,46.46,46.47,46.45,46.47,59969.0,33.8436,33.8509,33.8363,33.8509,59969.0
2020-02-05 14:30:00,46.46,46.47,46.45,46.47,30232.0,33.8436,33.8509,33.8363,33.8509,30232.0
2020-02-05 15:00:00,46.47,46.47,46.46,46.47,47625.0,33.8509,33.8509,33.8436,33.8509,47625.0
2020-02-05 15:30:00,46.47,46.48,46.46,46.47,43365.0,33.8509,33.8582,33.8436,33.8509,43365.0
2020-02-06 09:30:00,46.5,46.5,46.43,46.46,78660.0,33.8727,33.8727,33.8217,33.8436,78660.0
2020-02-06 10:00:00,46.46,46.48,46.44,46.45,82855.0,33.8436,33.8582,33.829,33.8363,82855.0
2020-02-06 10:30:00,46.46,46.47,46.44,46.47,30609.0,33.8436,33.8509,33.829,33.8509,30609.0
2020-02-06 11:00:00,46.46,46.51,46.46,46.5,99866.0,33.8436,33.88,33.8436,33.8727,99866.0
2020-02-06 11:30:00,46.49,46.51,46.49,46.49,77956.0,33.8654,33.88,33.8654,33.8654,77956.0
2020-02-06 12:00:00,46.5,46.53,46.49,46.53,32554.0,33.8727,33.8946,33.8654,33.8946,32554.0
2020-02-06 12:30:00,46.53,46.54,46.52,46.53,30282.0,33.8946,33.9019,33.8873,33.8946,30282.0
2020-02-06 13:00:00,46.53,46.54,46.52,46.53,50912.0,33.8946,33.9019,33.8873,33.8946,50912.0
2020-02-06 13:30:00,46.52,46.54,46.51,46.53,76533.0,33.8873,33.9019,33.88,33.8946,76533.0
2020-02-06 14:00:00,46.54,46.56,46.52,46.53,75518.0,33.9019,33.9164,33.8873,33.8946,75518.0
2020-02-06 14:30:00,46.54,46.55,46.54,46.54,31605.0,33.9019,33.9091,33.9019,33.9019,31605.0
2020-02-06 15:00:00,46.55,46.55,46.53,46.53,121316.0,33.9091,33.9091,33.8946,33.8946,121316.0
2020-02-06 15:30:00,46.54,46.55,46.53,46.53,258557.0,33.9019,33.9091,33.8946,33.8946,258557.0
2020-02-07 09:30:00,46.5,46.5,46.44,46.47,35232.0,33.8727,33.8727,33.829,33.8509,35232.0
2020-02-07 10:00:00,46.47,46.47,46.44,46.47,23949.0,33.8509,33.8509,33.829,33.8509,23949.0
2020-02-07 10:30:00,46.47,46.49,46.46,46.49,22188.0,33.8509,33.8654,33.8436,33.8654,22188.0
2020-02-07 11:00:00,46.48,46.5,46.47,46.5,37075.0,33.8582,33.8727,33.8509,33.8727,37075.0
2020-02-07 11:30:00,46.5,46.51,46.47,46.49,19478.0,33.8727,33.88,33.8509,33.8654,19478.0
2020-02-07 12:00:00,46.48,46.5,46.48,46.5,16727.0,33.8582,33.8727,33.8582,33.8727,16727.0
2020-02-07 12:30:00,46.49,46.49,46.48,46.48,21172.0,33.8654,33.8654,33.8582,33.8582,21172.0
2020-02-07 13:00:00,46.48,46.5,46.48,46.5,16065.0,33.8582,33.8727,33.8582,33.8727,16065.0
2020-02-07 13:30:00,46.5,46.51,46.48,46.48,44491.0,33.8727,33.88,33.8582,33.8582,44491.0
2020-02-07 14:00:00,46.49,46.49,46.47,46.48,82624.0,33.8654,33.8654,33.8509,33.8582,82624.0
2020-02-07 14:30:00,46.48,46.5,46.48,46.5,33182.0,33.8582,33.8727,33.8582,33.8727,33182.0
2020-02-07 15:00:00,46.5,46.51,46.49,46.5,50958.0,33.8727,33.88,33.8654,33.8727,50958.0
2020-02-07 15:30:00,46.51,46.52,46.49,46.5,72954.0,33.88,33.8873,33.8654,33.8727,72954.0
2020-02-10 09:30:00,46.46,46.47,46.43,46.45,368372.0,33.8436,33.8509,33.8217,33.8363,368372.0
2020-02-10 10:00:00,46.46,46.47,46.45,46.47,14621.0,33.8436,33.8509,33.8363,33.8509,14621.0
2020-02-10 10:30:00,46.47,46.48,46.46,46.48,38292.0,33.8509,33.8582,33.8436,33.8582,38292.0
2020-02-10 11:00:00,46.48,46.48,46.46,46.47,25563.0,33.8582,33.8582,33.8436,33.8509,25563.0
2020-02-10 11:30:00,46.47,46.48,46.46,46.47,42935.0,33.8509,33.8582,33.8436,33.8509,42935.0
2020-02-10 12:00:00,46.48,46.48,46.46,46.47,46674.0,33.8582,33.8582,33.8436,33.8509,46674.0
2020-02-10 12:30:00,46.48,46.48,46.46,46.47,22365.0,33.8582,33.8582,33.8436,33.8509,22365.0
2020-02-10 13:00:00,46.47,46.48,46.46,46.48,28293.0,33.8509,33.8582,33.8436,33.8582,28293.0
2020-02-10 13:30:00,46.47,46.48,46.46,46.48,22313.0,33.8509,33.8582,33.8436,33.8582,22313.0
2020-02-10 14:00:00,46.47,46.48,46.46,46.47,20600.0,33.8509,33.8582,33.8436,33.8509,20600.0
2020-02-10 14:30:00,46.47,46.5,46.47,46.5,49187.0,33.8509,33.8727,33.8509,33.8727,49187.0
2020-02-10 15:00:00,46.49,46.52,46.49,46.51,37533.0,33.8654,33.8873,33.8654,33.88,37533.0
2020-02-10 15:30:00,46.51,46.51,46.49,46.5,96736.0,33.88,33.88,33.8654,33.8727,96736.0
2020-02-11 09:30:00,46.57,46.6,46.56,46.58,43248.0,33.9237,33.9456,33.9164,33.931,43248.0
2020-02-11 10:00:00,46.59,46.61,46.58,46.59,39670.0,33.9383,33.9529,33.931,33.9383,39670.0
2020-02-11 10:30:00,46.6,46.61,46.59,46.59,34301.0,33.9456,33.9529,33.9383,33.9383,34301.0
2020-02-11 11:00:00,46.6,46.6,46.59,46.6,26971.0,33.9456,33.9456,33.9383,33.9456,26971.0
2020-02-11 11:30:00,46.59,46.6,46.57,46.58,131175.0,33.9383,33.9456,33.9237,33.931,131175.0
2020-02-11 12:00:00,46.58,46.6,46.58,46.59,117773.0,33.931,33.9456,33.931,33.9383,117773.0
2020-02-11 12:30:00,46.59,46.6,46.59,46.59,21948.0,33.9383,33.9456,33.9383,33.9383,21948.0
2020-02-11 13:00:00,46.59,46.6,46.59,46.6,26894.0,33.9383,33.9456,33.9383,33.9456,26894.0
2020-02-11 13:30:00,46.6,46.6,46.58,46.58,36436.0,33.9456,33.9456,33.931,33.931,36436.0
2020-02-11 14:00:00,46.58,46.6,46.56,46.58,195298.0,33.931,33.9456,33.9164,33.931,195298.0
2020-02-11 14:30:00,46.58,46.59,46.57,46.59,90965.0,33.931,33.9383,33.9237,33.9383,90965.0
2020-02-11 15:00:00,46.59,46.59,46.57,46.58,40371.0,33.9383,33.9383,33.9237,33.931,40371.0
2020-02-11 15:30:00,46.58,46.59,46.57,46.58,199367.0,33.931,33.9383,33.9237,33.931,199367.0
2020-02-12 09:30:00,46.65,46.65,46.63,46.64,45283.0,33.982,33.982,33.9674,33.9747,45283.0
2020-02-12 10:00:00,46.64,46.64,46.61,46.62,77177.0,33.9747,33.9747,33.9529,33.9601,77177.0
2020-02-12 10:30:00,46.63,46.64,46.62,46.62,47791.0,33.9674,33.9747,33.9601,33.9601,47791.0
2020-02-12 11:00:00,46.63,46.64,46.62,46.64,91274.0,33.9674,33.9747,33.9601,33.9747,91274.0
2020-02-12 11:30:00,46.63,46.65,46.63,46.64,57451.0,33.9674,33.982,33.9674,33.9747,57451.0
2020-02-12 12:00:00,46.64,46.64,46.62,46.63,126019.0,33.9747,33.9747,33.9601,33.9674,126019.0
2020-02-12 12:30:00,46.64,46.64,46.63,46.64,34519.0,33.9747,33.9747,33.9674,33.9747,34519.0
2020-02-12 13:00:00,46.63,46.64,46.61,46.61,68721.0,33.9674,33.9747,33.9529,33.9529,68721.0
2020-02-12 13:30:00,46.61,46.63,46.61,46.63,72058.0,33.9529,33.9674,33.9529,33.9674,72058.0
2020-02-12 14:00:00,46.63,46.65,46.62,46.64,101537.0,33.9674,33.982,33.9601,33.9747,101537.0
2020-02-12 14:30:00,46.63,46.65,46.63,46.63,98164.0,33.9674,33.982,33.9674,33.9674,98164.0
2020-02-12 15:00:00,46.64,46.64,46.63,46.64,45209.0,33.9747,33.9747,33.9674,33.9747,45209.0
2020-02-12 15:30:00,46.64,46.67,46.63,46.66,93764.0,33.9747,33.9966,33.9674,33.9893,93764.0
2020-02-13 09:30:00,46.64,46.66,46.62,46.64,31303.0,33.9747,33.9893,33.9601,33.9747,31303.0
2020-02-13 10:00:00,46.64,46.64,46.61,46.64,19211.0,33.9747,33.9747,33.9529,33.9747,19211.0
2020-02-13 10:30:00,46.64,46.65,46.63,46.65,18154.0,33.9747,33.982,33.9674,33.982,18154.0
2020-02-13 11:00:00,46.65,46.67,46.64,46.66,1117709.0,33.982,33.9966,33.9747,33.9893,1117709.0
2020-02-13 11:30:00,46.66,46.68,46.66,46.66,1103450.0,33.9893,34.0038,33.9893,33.9893,1103450.0
2020-02-13 12:00:00,46.67,46.69,46.66,46.68,521683.0,33.9966,34.0111,33.9893,34.0038,521683.0
2020-02-13 12:30:00,46.68,46.7,46.67,46.7,804844.0,34.0038,34.0184,33.9966,34.0184,804844.0
2020-02-13 13:00:00,46.7,46.71,46.68,46.7,445198.0,34.0184,34.0257,34.0038,34.0184,445198.0
2020-02-13 13:30:00,46.7,46.71,46.68,46.7,102426.0,34.0184,34.0257,34.0038,34.0184,102426.0
2020-02-13 14:00:00,46.7,46.7,46.68,46.68,58223.0,34.0184,34.0184,34.0038,34.0038,58223.0
2020-02-13 14:30:00,46.68,46.69,46.67,46.69,44785.0,34.0038,34.0111,33.9966,34.0111,44785.0
2020-02-13 15:00:00,46.69,46.69,46.68,46.68,129767.0,34.0111,34.0111,34.0038,34.0038,129767.0
2020-02-13 15:30:00,46.68,46.69,46.67,46.69,177690.0,34.0038,34.0111,33.9966,34.0111,177690.0
2020-02-14 09:30:00,46.7,46.7,46.64,46.66,66073.0,34.0184,34.0184,33.9747,33.9893,66073.0
2020-02-14 10:00:00,46.65,46.67,46.65,46.66,76981.0,33.982,33.9966,33.982,33.9893,76981.0
2020-02-14 10:30:00,46.66,46.67,46.65,46.66,27063.0,33.9893,33.9966,33.982,33.9893,27063.0
2020-02-14 11:00:00,46.67,46.68,46.66,46.67,110777.0,33.9966,34.0038,33.9893,33.9966,110777.0
2020-02-14 11:30:00,46.66,46.68,46.66,46.67,60225.0,33.9893,34.0038,33.9893,33.9966,60225.0
2020-02-14 12:00:00,46.67,46.68,46.66,46.67,335439.0,33.9966,34.0038,33.9893,33.9966,335439.0
2020-02-14 12:30:00,46.66,46.67,46.66,46.66,15495.0,33.9893,33.9966,33.9893,33.9893,15495.0
2020-02-14 13:00:00,46.67,46.67,46.66,46.67,26147.0,33.9966,33.9966,33.9893,33.9966,26147.0
2020-02-14 13:30:00,46.66,46.67,46.63,46.65,108102.0,33.9893,33.9966,33.9674,33.982,108102.0
2020-02-14 14:00:00,46.65,46.67,46.64,46.66,350962.0,33.982,33.9966,33.9747,33.9893,350962.0
2020-02-14 14:30:00,46.66,46.67,46.65,46.66,417105.0,33.9893,33.9966,33.982,33.9893,417105.0
2020-02-14 15:00:00,46.67,46.68,46.66,46.67,519289.0,33.9966,34.0038,33.9893,33.9966,519289.0
2020-02-14 15:30:00,46.68,46.7,46.67,46.7,783331.0,34.0038,34.0184,33.9966,34.0184,783331.0
2020-02-18 09:30:00,46.67,46.67,46.63,46.65,34865.0,33.9966,33.9966,33.9674,33.982,34865.0
2020-02-18 10:00:00,46.64,46.65,46.62,46.63,51613.0,33.9747,33.982,33.9601,33.9674,51613.0
2020-02-18 10:30:00,46.61,46.63,46.61,46.62,147556.0,33.9529,33.9674,33.9529,33.9601,147556.0
2020-02-18 11:00:00,46.63,46.63,46.6,46.6,47530.0,33.9674,33.9674,33.9456,33.9456,47530.0
2020-02-18 11:30:00,46.61,46.62,46.59,46.6,70168.0,33.9529,33.9601,33.9383,33.9456,70168.0
2020-02-18 12:00:00,46.59,46.63,46.59,46.62,40285.0,33.9383,33.9674,33.9383,33.9601,40285.0
2020-02-18 12:30:00,46.62,46.63,46.62,46.63,21171.0,33.9601,33.9674,33.9601,33.9674,21171.0
2020-02-18 13:00:00,46.62,46.63,46.62,46.63,15637.0,33.9601,33.9674,33.9601,33.9674,15637.0
2020-02-18 13:30:00,46.63,46.63,46.61,46.63,65753.0,33.9674,33.9674,33.9529,33.9674,65753.0
2020-02-18 14:00:00,46.62,46.64,46.61,46.64,51036.0,33.9601,33.9747,33.9529,33.9747,51036.0
2020-02-18 14:30:00,46.64,46.64,46.62,46.62,48487.0,33.9747,33.9747,33.9601,33.9601,48487.0
2020-02-18 15:00:00,46.62,46.64,46.62,46.64,44440.0,33.9601,33.9747,33.9601,33.9747,44440.0
2020-02-18 15:30:00,46.64,46.65,46.62,46.64,122822.0,33.9747,33.982,33.9601,33.9747,122822.0
2020-02-19 09:30:00,46.68,46.68,46.63,46.66,32804.0,34.0038,34.0038,33.9674,33.9893,32804.0
2020-02-19 10:00:00,46.66,46.67,46.65,46.66,30848.0,33.9893,33.9966,33.982,33.9893,30848.0
2020-02-19 10:30:00,46.65,46.67,46.65,46.66,19036.0,33.982,33.9966,33.982,33.9893,19036.0
2020-02-19 11:00:00,46.66,46.67,46.66,46.66,34135.0,33.9893,33.9966,33.9893,33.9893,34135.0
2020-02-19 11:30:00,46.66,46.67,46.64,46.66,22985.0,33.9893,33.9966,33.9747,33.9893,22985.0
2020-02-19 12:00:00,46.67,46.67,46.66,46.66,34097.0,33.9966,33.9966,33.9893,33.9893,34097.0
2020-02-19 12:30:00,46.66,46.67,46.65,46.65,31972.0,33.9893,33.9966,33.982,33.982,31972.0
2020-02-19 13:00:00,46.66,46.66,46.64,46.64,34103.0,33.9893,33.9893,33.9747,33.9747,34103.0
2020-02-19 13:30:00,46.65,46.65,46.64,46.64,73872.0,33.982,33.982,33.9747,33.9747,73872.0
2020-02-19 14:00:00,46.64,46.65,46.64,46.65,48802.0,33.9747,33.982,33.9747,33.982,48802.0
2020-02-19 14:30:00,46.65,46.66,46.64,46.65,45013.0,33.982,33.9893,33.9747,33.982,45013.0
2020-02-19 15:00:00,46.66,46.66,46.64,46.64,55030.0,33.9893,33.9893,33.9747,33.9747,55030.0
2020-02-19 15:30:00,46.64,46.65,46.62,46.65,204301.0,33.9747,33.982,33.9601,33.982,204301.0
2020-02-20 09:30:00,46.68,46.68,46.65,46.67,21074.0,34.0038,34.0038,33.982,33.9966,21074.0
2020-02-20 10:00:00,46.68,46.7,46.67,46.69,78106.0,34.0038,34.0184,33.9966,34.0111,78106.0
2020-02-20 10:30:00,46.69,46.71,46.68,46.7,35593.0,34.0111,34.0257,34.0038,34.0184,35593.0
2020-02-20 11:00:00,46.7,46.7,46.64,46.65,112557.0,34.0184,34.0184,33.9747,33.982,112557.0
2020-02-20 11:30:00,46.65,46.67,46.58,46.66,124777.0,33.982,33.9966,33.931,33.9893,124777.0
2020-02-20 12:00:00,46.65,46.67,46.62,46.65,54351.0,33.982,33.9966,33.9601,33.982,54351.0
2020-02-20 12:30:00,46.64,46.67,46.64,46.66,40222.0,33.9747,33.9966,33.9747,33.9893,40222.0
2020-02-20 13:00:00,46.66,46.69,46.66,46.68,43856.0,33.9893,34.0111,33.9893,34.0038,43856.0
2020-02-20 13:30:00,46.68,46.7,46.67,46.68,116353.0,34.0038,34.0184,33.9966,34.0038,116353.0
2020-02-20 14:00:00,46.67,46.69,46.67,46.68,35059.0,33.9966,34.0111,33.9966,34.0038,35059.0
2020-02-20 14:30:00,46.68,46.69,46.66,46.66,166857.0,34.0038,34.0111,33.9893,33.9893,166857.0
2020-02-20 15:00:00,46.66,46.69,46.66,46.67,210766.0,33.9893,34.0111,33.9893,33.9966,210766.0
2020-02-20 15:30:00,46.67,46.68,46.65,46.65,273004.0,33.9966,34.0038,33.982,33.982,273004.0
2020-02-21 09:30:00,46.64,46.7,46.62,46.66,27932.0,33.9747,34.0184,33.9601,33.9893,27932.0
2020-02-21 10:00:00,46.65,46.65,46.61,46.62,1752434.0,33.982,33.982,33.9529,33.9601,1752434.0
2020-02-21 10:30:00,46.62,46.62,46.59,46.59,1088392.0,33.9601,33.9601,33.9383,33.9383,1088392.0
2020-02-21 11:00:00,46.59,46.62,46.59,46.61,700421.0,33.9383,33.9601,33.9383,33.9529,700421.0
2020-02-21 11:30:00,46.61,46.61,46.6,46.61,327958.0,33.9529,33.9529,33.9456,33.9529,327958.0
2020-02-21 12:00:00,46.61,46.61,46.6,46.6,133838.0,33.9529,33.9529,33.9456,33.9456,133838.0
2020-02-21 12:30:00,46.6,46.61,46.6,46.61,22711.0,33.9456,33.9529,33.9456,33.9529,22711.0
2020-02-21 13:00:00,46.61,46.61,46.6,46.61,35224.0,33.9529,33.9529,33.9456,33.9529,35224.0
2020-02-21 13:30:00,46.61,46.61,46.58,46.59,207398.0,33.9529,33.9529,33.931,33.9383,207398.0
2020-02-21 14:00:00,46.59,46.59,46.58,46.59,203229.0,33.9383,33.9383,33.931,33.9383,203229.0
2020-02-21 14:30:00,46.59,46.6,46.58,46.6,234288.0,33.9383,33.9456,33.931,33.9456,234288.0
2020-02-21 15:00:00,46.59,46.6,46.58,46.58,151836.0,33.9383,33.9456,33.931,33.931,151836.0
2020-02-21 15:30:00,46.58,46.65,46.57,46.65,733029.0,33.931,33.982,33.9237,33.982,733029.0
2020-02-24 09:30:00,46.35,46.36,46.3,46.33,155313.0,33.7635,33.7707,33.727,33.7489,155313.0
2020-02-24 10:00:00,46.34,46.34,46.3,46.3,189142.0,33.7562,33.7562,33.727,33.727,189142.0
2020-02-24 10:30:00,46.3,46.3,46.27,46.3,44423.0,33.727,33.727,33.7052,33.727,44423.0
2020-02-24 11:00:00,46.3,46.31,46.28,46.3,143272.0,33.727,33.7343,33.7125,33.727,143272.0
2020-02-24 11:30:00,46.3,46.3,46.27,46.29,212917.0,33.727,33.727,33.7052,33.7198,212917.0
2020-02-24 12:00:00,46.28,46.29,46.27,46.28,48520.0,33.7125,33.7198,33.7052,33.7125,48520.0
2020-02-24 12:30:00,46.28,46.28,46.25,46.26,106685.0,33.7125,33.7125,33.6906,33.6979,106685.0
2020-02-24 13:00:00,46.25,46.25,46.22,46.25,138063.0,33.6906,33.6906,33.6688,33.6906,138063.0
2020-02-24 13:30:00,46.25,46.28,46.24,46.27,100755.0,33.6906,33.7125,33.6833,33.7052,100755.0
2020-02-24 14:00:00,46.27,46.3,46.24,46.29,249567.0,33.7052,33.727,33.6833,33.7198,249567.0
2020-02-24 14:30:00,46.29,46.34,46.29,46.33,61186.0,33.7198,33.7562,33.7198,33.7489,61186.0
2020-02-24 15:00:00,46.33,46.35,46.3,46.3,74575.0,33.7489,33.7635,33.727,33.727,74575.0
2020-02-24 15:30:00,46.31,46.31,46.26,46.27,72588.0,33.7343,33.7343,33.6979,33.7052,72588.0
2020-02-25 09:30:00,46.42,46.47,46.34,46.4,71184.0,33.8144,33.8509,33.7562,33.7999,71184.0
2020-02-25 10:00:00,46.4,46.41,46.29,46.31,52444.0,33.7999,33.8072,33.7198,33.7343,52444.0
2020-02-25 10:30:00,46.3,46.31,46.25,46.29,289164.0,33.727,33.7343,33.6906,33.7198,289164.0
2020-02-25 11:00:00,46.29,46.29,46.24,46.27,64626.0,33.7198,33.7198,33.6833,33.7052,64626.0
2020-02-25 11:30:00,46.27,46.28,46.25,46.28,36845.0,33.7052,33.7125,33.6906,33.7125,36845.0
2020-02-25 12:00:00,46.27,46.28,46.25,46.26,58345.0,33.7052,33.7125,33.6906,33.6979,58345.0
2020-02-25 12:30:00,46.26,46.28,46.22,46.23,38191.0,33.6979,33.7125,33.6688,33.676,38191.0
2020-02-25 13:00:00,46.22,46.25,46.2,46.21,47352.0,33.6688,33.6906,33.6542,33.6615,47352.0
2020-02-25 13:30:00,46.22,46.22,46.13,46.13,53633.0,33.6688,33.6688,33.6032,33.6032,53633.0
2020-02-25 14:00:00,46.13,46.13,46.03,46.03,120266.0,33.6032,33.6032,33.5304,33.5304,120266.0
2020-02-25 14:30:00,46.04,46.14,46.02,46.12,114266.0,33.5376,33.6105,33.5231,33.5959,114266.0
2020-02-25 15:00:00,46.13,46.15,46.09,46.11,174023.0,33.6032,33.6178,33.5741,33.5886,174023.0
2020-02-25 15:30:00,46.1,46.11,46.04,46.07,90121.0,33.5813,33.5886,33.5376,33.5595,90121.0
2020-02-26 09:30:00,46.14,46.2,46.1,46.11,71535.0,33.6105,33.6542,33.5813,33.5886,71535.0
2020-02-26 10:00:00,46.12,46.16,46.09,46.16,77273.0,33.5959,33.6251,33.5741,33.6251,77273.0
2020-02-26 10:30:00,46.15,46.23,46.14,46.18,75544.0,33.6178,33.676,33.6105,33.6396,75544.0
2020-02-26 11:00:00,46.17,46.18,46.13,46.17,27141.0,33.6323,33.6396,33.6032,33.6323,27141.0
2020-02-26 11:30:00,46.16,46.17,46.11,46.12,29229.0,33.6251,33.6323,33.5886,33.5959,29229.0
2020-02-26 12:00:00,46.11,46.11,46.02,46.06,117066.0,33.5886,33.5886,33.5231,33.5522,117066.0
2020-02-26 12:30:00,46.07,46.11,46.06,46.08,46692.0,33.5595,33.5886,33.5522,33.5668,46692.0
2020-02-26 13:00:00,46.07,46.1,46.05,46.07,178928.0,33.5595,33.5813,33.5449,33.5595,178928.0
2020-02-26 13:30:00,46.07,46.07,45.97,46.01,69781.0,33.5595,33.5595,33.4866,33.5158,69781.0
2020-02-26 14:00:00,46.0,46.09,46.0,46.06,81911.0,33.5085,33.5741,33.5085,33.5522,81911.0
2020-02-26 14:30:00,46.05,46.07,46.0,46.02,53782.0,33.5449,33.5595,33.5085,33.5231,53782.0
2020-02-26 15:00:00,46.02,46.11,46.02,46.05,112342.0,33.5231,33.5886,33.5231,33.5449,112342.0
2020-02-26 15:30:00,46.05,46.11,46.04,46.11,139721.0,33.5449,33.5886,33.5376,33.5886,139721.0
2020-02-27 09:30:00,45.8,45.84,45.6,45.71,336359.0,33.3628,33.392,33.2171,33.2973,336359.0
2020-02-27 10:00:00,45.72,45.74,45.6,45.62,251036.0,33.3045,33.3191,33.2171,33.2317,251036.0
2020-02-27 10:30:00,45.61,45.74,45.57,45.74,184751.0,33.2244,33.3191,33.1953,33.3191,184751.0
2020-02-27 11:00:00,45.75,45.83,45.72,45.77,161019.0,33.3264,33.3847,33.3045,33.341,161019.0
2020-02-27 11:30:00,45.77,45.81,45.7,45.8,149189.0,33.341,33.3701,33.29,33.3628,149189.0
2020-02-27 12:00:00,45.8,45.89,45.79,45.85,166785.0,33.3628,33.4284,33.3555,33.3992,166785.0
2020-02-27 12:30:00,45.85,45.97,45.85,45.96,411580.0,33.3992,33.4866,33.3992,33.4794,411580.0
2020-02-27 13:00:00,45.95,45.96,45.88,45.89,133612.0,33.4721,33.4794,33.4211,33.4284,133612.0
2020-02-27 13:30:00,45.89,45.9,45.75,45.76,117826.0,33.4284,33.4357,33.3264,33.3337,117826.0
2020-02-27 14:00:00,45.76,45.8,45.65,45.79,192849.0,33.3337,33.3628,33.2535,33.3555,192849.0
2020-02-27 14:30:00,45.78,45.81,45.74,45.76,84689.0,33.3482,33.3701,33.3191,33.3337,84689.0
2020-02-27 15:00:00,45.75,45.78,45.7,45.72,123551.0,33.3264,33.3482,33.29,33.3045,123551.0
2020-02-27 15:30:00,45.72,45.72,45.53,45.54,595301.0,33.3045,33.3045,33.1661,33.1734,595301.0
2020-02-28 09:30:00,45.06,45.46,45.0,45.2,467473.0,32.8238,33.1151,32.7801,32.9257,467473.0
2020-02-28 10:00:00,45.2,45.33,45.15,45.22,429266.0,32.9257,33.0204,32.8893,32.9403,429266.0
2020-02-28 10:30:00,45.22,45.33,45.21,45.3,505410.0,32.9403,33.0204,32.933,32.9986,505410.0
2020-02-28 11:00:00,45.31,45.43,45.27,45.43,484938.0,33.0059,33.0933,32.9767,33.0933,484938.0
2020-02-28 11:30:00,45.43,45.58,45.41,45.45,366880.0,33.0933,33.2026,33.0787,33.1079,366880.0
2020-02-28 12:00:00,45.44,45.51,45.39,45.51,388538.0,33.1006,33.1516,33.0642,33.1516,388538.0
2020-02-28 12:30:00,45.53,45.6,45.46,45.59,328594.0,33.1661,33.2171,33.1151,33.2098,328594.0
2020-02-28 13:00:00,45.6,45.63,45.51,45.55,86160.0,33.2171,33.239,33.1516,33.1807,86160.0
2020-02-28 13:30:00,45.55,45.55,45.4,45.47,142832.0,33.1807,33.1807,33.0714,33.1224,142832.0
2020-02-28 14:00:00,45.47,45.52,45.39,45.51,128356.0,33.1224,33.1588,33.0642,33.1516,128356.0
2020-02-28 14:30:00,45.5,45.69,45.5,45.55,369857.0,33.1443,33.2827,33.1443,33.1807,369857.0
2020-02-28 15:00:00,45.55,45.6,45.47,45.57,2018565.0,33.1807,33.2171,33.1224,33.1953,2018565.0
2020-02-28 15:30:00,45.57,45.74,45.52,45.69,886408.0,33.1953,33.3191,33.1588,33.2827,886408.0
2020-03-02 09:30:00,45.42,45.52,45.39,45.43,430136.0,33.2222,33.2954,33.2003,33.2295,430136.0
2020-03-02 10:00:00,45.42,45.43,45.33,45.42,140424.0,33.2222,33.2295,33.1564,33.2222,140424.0
2020-03-02 10:30:00,45.43,45.54,45.38,45.48,1131027.0,33.2295,33.31,33.193,33.2661,1131027.0
2020-03-02 11:00:00,45.47,45.6,45.45,45.6,293076.0,33.2588,33.3539,33.2442,33.3539,293076.0
2020-03-02 11:30:00,45.6,45.63,45.54,45.58,447902.0,33.3539,33.3758,33.31,33.3392,447902.0
2020-03-02 12:00:00,45.57,45.61,45.55,45.57,181759.0,33.3319,33.3612,33.3173,33.3319,181759.0
2020-03-02 12:30:00,45.57,45.64,45.57,45.63,250470.0,33.3319,33.3831,33.3319,33.3758,250470.0
2020-03-02 13:00:00,45.63,45.63,45.5,45.51,137770.0,33.3758,33.3758,33.2807,33.288,137770.0
2020-03-02 13:30:00,45.51,45.57,45.49,45.54,126737.0,33.288,33.3319,33.2734,33.31,126737.0
2020-03-02 14:00:00,45.54,45.58,45.47,45.48,161096.0,33.31,33.3392,33.2588,33.2661,161096.0
2020-03-02 14:30:00,45.48,45.49,45.36,45.43,330138.0,33.2661,33.2734,33.1783,33.2295,330138.0
2020-03-02 15:00:00,45.44,45.59,45.44,45.59,257889.0,33.2368,33.3466,33.2368,33.3466,257889.0
2020-03-02 15:30:00,45.59,45.74,45.57,45.71,232809.0,33.3466,33.4563,33.3319,33.4343,232809.0
2020-03-03 09:30:00,45.72,45.72,45.61,45.66,323218.0,33.4417,33.4417,33.3612,33.3978,323218.0
2020-03-03 10:00:00,45.66,45.98,45.65,45.82,1469917.0,33.3978,33.6318,33.3905,33.5148,1469917.0
2020-03-03 10:30:00,45.82,45.9,45.8,45.88,185146.0,33.5148,33.5733,33.5002,33.5587,185146.0
2020-03-03 11:00:00,45.87,45.89,45.61,45.63,289312.0,33.5514,33.566,33.3612,33.3758,289312.0
2020-03-03 11:30:00,45.63,45.81,45.62,45.8,606748.0,33.3758,33.5075,33.3685,33.5002,606748.0
2020-03-03 12:00:00,45.79,45.81,45.7,45.72,224290.0,33.4929,33.5075,33.427,33.4417,224290.0
2020-03-03 12:30:00,45.73,45.76,45.67,45.69,267846.0,33.449,33.4709,33.4051,33.4197,267846.0
2020-03-03 13:00:00,45.69,45.69,45.54,45.61,332002.0,33.4197,33.4197,33.31,33.3612,332002.0
2020-03-03 13:30:00,45.6,45.63,45.51,45.53,245448.0,33.3539,33.3758,33.288,33.3027,245448.0
2020-03-03 14:00:00,45.52,45.53,45.44,45.5,309815.0,33.2954,33.3027,33.2368,33.2807,309815.0
2020-03-03 14:30:00,45.5,45.57,45.47,45.56,463857.0,33.2807,33.3319,33.2588,33.3246,463857.0
2020-03-03 15:00:00,45.56,45.66,45.53,45.64,1182144.0,33.3246,33.3978,33.3027,33.3831,1182144.0
2020-03-03 15:30:00,45.64,45.64,45.43,45.48,768681.0,33.3831,33.3831,33.2295,33.2661,768681.0
2020-03-04 09:30:00,45.75,45.89,45.75,45.77,77345.0,33.4636,33.566,33.4636,33.4782,77345.0
2020-03-04 10:00:00,45.78,45.9,45.78,45.88,127396.0,33.4855,33.5733,33.4855,33.5587,127396.0
2020-03-04 10:30:00,45.88,45.89,45.85,45.87,108296.0,33.5587,33.566,33.5367,33.5514,108296.0
2020-03-04 11:00:00,45.87,45.9,45.85,45.87,63917.0,33.5514,33.5733,33.5367,33.5514,63917.0
2020-03-04 11:30:00,45.87,45.89,45.8,45.8,74133.0,33.5514,33.566,33.5002,33.5002,74133.0
2020-03-04 12:00:00,45.8,45.87,45.77,45.86,97687.0,33.5002,33.5514,33.4782,33.5441,97687.0
2020-03-04 12:30:00,45.86,45.89,45.84,45.88,113911.0,33.5441,33.566,33.5294,33.5587,113911.0
2020-03-04 13:00:00,45.89,45.93,45.88,45.93,100130.0,33.566,33.5953,33.5587,33.5953,100130.0
2020-03-04 13:30:00,45.93,45.94,45.9,45.9,78484.0,33.5953,33.6026,33.5733,33.5733,78484.0
2020-03-04 14:00:00,45.91,45.91,45.86,45.89,333934.0,33.5806,33.5806,33.5441,33.566,333934.0
2020-03-04 14:30:00,45.89,45.89,45.84,45.86,117327.0,33.566,33.566,33.5294,33.5441,117327.0
2020-03-04 15:00:00,45.86,45.9,45.85,45.89,108534.0,33.5441,33.5733,33.5367,33.566,108534.0
2020-03-04 15:30:00,45.9,45.93,45.86,45.93,478496.0,33.5733,33.5953,33.5441,33.5953,478496.0
2020-03-05 09:30:00,45.67,45.68,45.59,45.62,178411.0,33.4051,33.4124,33.3466,33.3685,178411.0
2020-03-05 10:00:00,45.61,45.69,45.6,45.64,60916.0,33.3612,33.4197,33.3539,33.3831,60916.0
2020-03-05 10:30:00,45.65,45.65,45.57,45.59,92133.0,33.3905,33.3905,33.3319,33.3466,92133.0
2020-03-05 11:00:00,45.59,45.71,45.59,45.69,91480.0,33.3466,33.4343,33.3466,33.4197,91480.0
2020-03-05 11:30:00,45.69,45.69,45.59,45.62,65207.0,33.4197,33.4197,33.3466,33.3685,65207.0
2020-03-05 12:00:00,45.62,45.64,45.57,45.59,46292.0,33.3685,33.3831,33.3319,33.3466,46292.0
2020-03-05 12:30:00,45.59,45.6,45.5,45.57,48076.0,33.3466,33.3539,33.2807,33.3319,48076.0
2020-03-05 13:00:00,45.55,45.58,45.49,45.58,127819.0,33.3173,33.3392,33.2734,33.3392,127819.0
2020-03-05 13:30:00,45.58,45.62,45.51,45.57,465344.0,33.3392,33.3685,33.288,33.3319,465344.0
2020-03-05 14:00:00,45.57,45.61,45.51,45.53,78715.0,33.3319,33.3612,33.288,33.3027,78715.0
2020-03-05 14:30:00,45.53,45.59,45.52,45.54,296584.0,33.3027,33.3466,33.2954,33.31,296584.0
2020-03-05 15:00:00,45.54,45.54,45.43,45.47,275858.0,33.31,33.31,33.2295,33.2588,275858.0
2020-03-05 15:30:00,45.47,45.54,45.45,45.53,227028.0,33.2588,33.31,33.2442,33.3027,227028.0
2020-03-06 09:30:00,44.99,45.07,44.82,44.97,207580.0,32.9077,32.9662,32.7834,32.8931,207580.0
2020-03-06 10:00:00,44.97,45.12,44.92,45.11,283192.0,32.8931,33.0028,32.8565,32.9955,283192.0
2020-03-06 10:30:00,45.11,45.16,45.04,45.09,158404.0,32.9955,33.032,32.9443,32.9808,158404.0
2020-03-06 11:00:00,45.09,45.09,44.88,44.93,259478.0,32.9808,32.9808,32.8272,32.8638,259478.0
2020-03-06 11:30:00,44.93,44.96,44.88,44.95,285280.0,32.8638,32.8858,32.8272,32.8784,285280.0
2020-03-06 12:00:00,44.95,45.01,44.9,44.99,157364.0,32.8784,32.9223,32.8419,32.9077,157364.0
2020-03-06 12:30:00,44.99,45.17,44.98,45.05,200122.0,32.9077,33.0394,32.9004,32.9516,200122.0
2020-03-06 13:00:00,45.05,45.08,45.01,45.08,127167.0,32.9516,32.9735,32.9223,32.9735,127167.0
2020-03-06 13:30:00,45.08,45.11,45.03,45.04,94815.0,32.9735,32.9955,32.937,32.9443,94815.0
2020-03-06 14:00:00,45.04,45.04,44.98,45.01,119666.0,32.9443,32.9443,32.9004,32.9223,119666.0
2020-03-06 14:30:00,45.02,45.03,44.92,44.97,219980.0,32.9296,32.937,32.8565,32.8931,219980.0
2020-03-06 15:00:00,44.96,45.05,44.89,45.0,247621.0,32.8858,32.9516,32.8346,32.915,247621.0
2020-03-06 15:30:00,44.98,45.17,44.97,45.17,635790.0,32.9004,33.0394,32.8931,33.0394,635790.0
2020-03-09 09:30:00,43.16,43.24,40.42,43.23,391051.0,31.5692,31.6277,29.565,31.6204,391051.0
2020-03-09 10:00:00,43.22,43.43,43.21,43.32,249343.0,31.613,31.7666,31.6057,31.6862,249343.0
2020-03-09 10:30:00,43.33,43.35,43.04,43.06,208789.0,31.6935,31.7081,31.4814,31.496,208789.0
2020-03-09 11:00:00,43.07,43.08,42.9,43.08,184030.0,31.5033,31.5106,31.379,31.5106,184030.0
2020-03-09 11:30:00,43.08,43.35,43.06,43.31,224769.0,31.5106,31.7081,31.496,31.6789,224769.0
2020-03-09 12:00:00,43.31,43.61,43.28,43.38,132620.0,31.6789,31.8983,31.6569,31.7301,132620.0
2020-03-09 12:30:00,43.38,43.41,43.26,43.31,178028.0,31.7301,31.752,31.6423,31.6789,178028.0
2020-03-09 13:00:00,43.31,43.37,43.25,43.3,216240.0,31.6789,31.7228,31.635,31.6716,216240.0
2020-03-09 13:30:00,43.31,43.31,43.1,43.13,272987.0,31.6789,31.6789,31.5253,31.5472,272987.0
2020-03-09 14:00:00,43.12,43.14,43.0,43.02,329153.0,31.5399,31.5545,31.4521,31.4668,329153.0
2020-03-09 14:30:00,43.02,43.13,42.93,43.08,316017.0,31.4668,31.5472,31.4009,31.5106,316017.0
2020-03-09 15:00:00,43.08,43.16,43.03,43.15,329162.0,31.5106,31.5692,31.4741,31.5618,329162.0
2020-03-09 15:30:00,43.15,43.33,43.11,43.29,360613.0,31.5618,31.6935,31.5326,31.6642,360613.0
2020-03-10 09:30:00,43.7,43.97,43.58,43.65,334304.0,31.9641,32.1616,31.8764,31.9276,334304.0
2020-03-10 10:00:00,43.65,43.92,43.63,43.84,370989.0,31.9276,32.1251,31.9129,32.0665,370989.0
2020-03-10 10:30:00,43.84,43.84,43.56,43.56,166620.0,32.0665,32.0665,31.8617,31.8617,166620.0
2020-03-10 11:00:00,43.55,43.65,43.36,43.41,338206.0,31.8544,31.9276,31.7154,31.752,338206.0
2020-03-10 11:30:00,43.41,43.57,43.36,43.46,310588.0,31.752,31.869,31.7154,31.7886,310588.0
2020-03-10 12:00:00,43.44,43.69,43.44,43.64,364857.0,31.774,31.9568,31.774,31.9202,364857.0
2020-03-10 12:30:00,43.63,43.67,43.48,43.65,317241.0,31.9129,31.9422,31.8032,31.9276,317241.0
2020-03-10 13:00:00,43.62,43.76,43.55,43.71,479378.0,31.9056,32.008,31.8544,31.9714,479378.0
2020-03-10 13:30:00,43.71,43.75,43.57,43.61,323366.0,31.9714,32.0007,31.869,31.8983,323366.0
2020-03-10 14:00:00,43.61,43.69,43.59,43.68,300708.0,31.8983,31.9568,31.8837,31.9495,300708.0
2020-03-10 14:30:00,43.69,43.91,43.68,43.85,169269.0,31.9568,32.1177,31.9495,32.0739,169269.0
2020-03-10 15:00:00,43.85,43.96,43.84,43.92,309258.0,32.0739,32.1543,32.0665,32.1251,309258.0
2020-03-10 15:30:00,43.91,43.99,43.84,43.95,325203.0,32.1177,32.1763,32.0665,32.147,325203.0
2020-03-11 09:30:00,43.44,43.47,43.11,43.17,504944.0,31.774,31.7959,31.5326,31.5765,504944.0
2020-03-11 10:00:00,43.16,43.33,43.15,43.18,374271.0,31.5692,31.6935,31.5618,31.5838,374271.0
2020-03-11 10:30:00,43.18,43.27,43.03,43.19,859932.0,31.5838,31.6496,31.4741,31.5911,859932.0
2020-03-11 11:00:00,43.18,43.2,43.01,43.04,334830.0,31.5838,31.5984,31.4594,31.4814,334830.0
2020-03-11 11:30:00,43.05,43.12,43.04,43.11,309041.0,31.4887,31.5399,31.4814,31.5326,309041.0
2020-03-11 12:00:00,43.11,43.28,43.05,43.09,409600.0,31.5326,31.6569,31.4887,31.518,409600.0
2020-03-11 12:30:00,43.08,43.12,43.02,43.08,536313.0,31.5106,31.5399,31.4668,31.5106,536313.0
2020-03-11 13:00:00,43.08,43.12,42.96,43.11,324277.0,31.5106,31.5399,31.4229,31.5326,324277.0
2020-03-11 13:30:00,43.12,43.15,43.02,43.05,247188.0,31.5399,31.5618,31.4668,31.4887,247188.0
2020-03-11 14:00:00,43.05,43.07,42.81,42.89,629202.0,31.4887,31.5033,31.3131,31.3717,629202.0
2020-03-11 14:30:00,42.89,42.98,42.86,42.87,450541.0,31.3717,31.4375,31.3497,31.357,450541.0
2020-03-11 15:00:00,42.87,42.98,42.71,42.79,1111601.0,31.357,31.4375,31.24,31.2985,1111601.0
2020-03-11 15:30:00,42.78,43.01,42.78,42.91,330386.0,31.2912,31.4594,31.2912,31.3863,330386.0
2020-03-12 09:30:00,41.55,41.76,40.0,41.55,183161.0,30.3915,30.5451,29.2578,30.3915,183161.0
2020-03-12 10:00:00,41.63,41.77,41.4,41.7,155129.0,30.45,30.5524,30.2818,30.5012,155129.0
2020-03-12 10:30:00,41.69,41.82,41.57,41.61,210794.0,30.4939,30.589,30.4062,30.4354,210794.0
2020-03-12 11:00:00,41.6,41.6,41.36,41.53,149366.0,30.4281,30.4281,30.2526,30.3769,149366.0
2020-03-12 11:30:00,41.53,41.56,40.99,41.05,147101.0,30.3769,30.3988,29.9819,30.0258,147101.0
2020-03-12 12:00:00,41.04,41.12,40.91,41.08,158911.0,30.0185,30.077,29.9234,30.0477,158911.0
2020-03-12 12:30:00,41.08,41.66,40.95,41.64,295394.0,30.0477,30.472,29.9527,30.4574,295394.0
2020-03-12 13:00:00,41.63,42.42,41.45,41.67,333206.0,30.45,31.0279,30.3184,30.4793,333206.0
2020-03-12 13:30:00,41.65,41.75,41.25,41.64,336550.0,30.4647,30.5378,30.1721,30.4574,336550.0
2020-03-12 14:00:00,41.65,41.69,41.44,41.57,122500.0,30.4647,30.4939,30.3111,30.4062,122500.0
2020-03-12 14:30:00,41.55,41.74,41.42,41.42,264495.0,30.3915,30.5305,30.2964,30.2964,264495.0
2020-03-12 15:00:00,41.43,41.66,41.37,41.38,274099.0,30.3038,30.472,30.2599,30.2672,274099.0
2020-03-12 15:30:00,41.37,41.7,41.35,41.54,456987.0,30.2599,30.5012,30.2452,30.3842,456987.0
2020-03-13 09:30:00,42.27,42.41,42.05,42.13,118894.0,30.9182,31.0206,30.7573,30.8158,118894.0
2020-03-13 10:00:00,42.16,42.44,42.11,42.41,386513.0,30.8377,31.0425,30.8011,31.0206,386513.0
2020-03-13 10:30:00,42.43,42.49,42.05,42.06,105915.0,31.0352,31.0791,30.7573,30.7646,105915.0
2020-03-13 11:00:00,42.05,42.14,42.04,42.04,108124.0,30.7573,30.8231,30.7499,30.7499,108124.0
2020-03-13 11:30:00,42.04,42.08,41.81,42.0,382737.0,30.7499,30.7792,30.5817,30.7207,382737.0
2020-03-13 12:00:00,42.01,42.13,41.87,42.05,135157.0,30.728,30.8158,30.6256,30.7573,135157.0
2020-03-13 12:30:00,42.04,42.36,42.03,42.18,153393.0,30.7499,30.984,30.7426,30.8523,153393.0
2020-03-13 13:00:00,42.15,42.3,42.12,42.24,119785.0,30.8304,30.9401,30.8085,30.8962,119785.0
2020-03-13 13:30:00,42.23,42.29,42.14,42.17,110303.0,30.8889,30.9328,30.8231,30.845,110303.0
2020-03-13 14:00:00,42.19,42.19,41.95,41.95,123944.0,30.8597,30.8597,30.6841,30.6841,123944.0
2020-03-13 14:30:00,41.94,42.1,41.88,42.09,195898.0,30.6768,30.7938,30.6329,30.7865,195898.0
2020-03-13 15:00:00,42.1,42.2,42.04,42.09,152240.0,30.7938,30.867,30.7499,30.7865,152240.0
2020-03-13 15:30:00,42.07,42.62,41.82,42.5,314043.0,30.7719,31.1742,30.589,31.0864,314043.0
2020-03-16 09:30:00,40.22,41.18,38.86,40.99,229537.0,29.4187,30.1209,28.4239,29.9819,229537.0
2020-03-16 10:00:00,40.94,41.05,40.7,40.96,232292.0,29.9453,30.0258,29.7698,29.96,232292.0
2020-03-16 10:30:00,40.97,41.35,40.97,41.25,279108.0,29.9673,30.2452,29.9673,30.1721,279108.0
2020-03-16 11:00:00,41.25,41.64,41.24,41.57,85161.0,30.1721,30.4574,30.1648,30.4062,85161.0
2020-03-16 11:30:00,41.6,41.61,41.28,41.4,130837.0,30.4281,30.4354,30.194,30.2818,130837.0
2020-03-16 12:00:00,41.39,41.42,41.01,41.04,130246.0,30.2745,30.2964,29.9965,30.0185,130246.0
2020-03-16 12:30:00,41.03,41.14,40.85,40.9,121042.0,30.0112,30.0916,29.8795,29.9161,121042.0
2020-03-16 13:00:00,40.91,41.12,40.86,41.0,103396.0,29.9234,30.077,29.8868,29.9892,103396.0
2020-03-16 13:30:00,40.98,41.02,40.83,40.95,106403.0,29.9746,30.0039,29.8649,29.9527,106403.0
2020-03-16 14:00:00,40.94,40.95,40.15,40.91,148569.0,29.9453,29.9527,29.3675,29.9234,148569.0
2020-03-16 14:30:00,40.92,41.2,40.89,41.07,201768.0,29.9307,30.1355,29.9088,30.0404,201768.0
2020-03-16 15:00:00,41.07,41.19,40.86,40.9,233848.0,30.0404,30.1282,29.8868,29.9161,233848.0
2020-03-16 15:30:00,40.88,41.02,40.69,40.75,392148.0,29.9015,30.0039,29.7625,29.8064,392148.0
2020-03-17 09:30:00,40.78,40.96,40.4,40.41,132384.0,29.8283,29.96,29.5504,29.5577,132384.0
2020-03-17 10:00:00,40.42,40.74,40.36,40.7,186496.0,29.565,29.7991,29.5211,29.7698,186496.0
2020-03-17 10:30:00,40.71,40.75,40.57,40.7,107520.0,29.7771,29.8064,29.6747,29.7698,107520.0
2020-03-17 11:00:00,40.68,40.96,40.64,40.86,268895.0,29.7552,29.96,29.7259,29.8868,268895.0
2020-03-17 11:30:00,40.86,41.06,40.76,41.06,247649.0,29.8868,30.0331,29.8137,30.0331,247649.0
2020-03-17 12:00:00,41.06,41.31,40.9,40.93,173263.0,30.0331,30.216,29.9161,29.938,173263.0
2020-03-17 12:30:00,40.92,40.96,40.62,40.74,112735.0,29.9307,29.96,29.7113,29.7991,112735.0
2020-03-17 13:00:00,40.76,40.82,40.58,40.71,111281.0,29.8137,29.8576,29.682,29.7771,111281.0
2020-03-17 13:30:00,40.72,40.9,40.69,40.84,113247.0,29.7844,29.9161,29.7625,29.8722,113247.0
2020-03-17 14:00:00,40.86,41.04,40.79,40.97,125802.0,29.8868,30.0185,29.8356,29.9673,125802.0
2020-03-17 14:30:00,40.98,41.06,40.73,40.8,259444.0,29.9746,30.0331,29.7917,29.8429,259444.0
2020-03-17 15:00:00,40.78,40.88,40.6,40.78,452657.0,29.8283,29.9015,29.6967,29.8283,452657.0
2020-03-17 15:30:00,40.78,41.18,40.77,41.16,476676.0,29.8283,30.1209,29.821,30.1063,476676.0
2020-03-18 09:30:00,40.14,40.45,40.1,40.37,94626.0,29.3602,29.5869,29.3309,29.5284,94626.0
2020-03-18 10:00:00,40.38,40.51,40.23,40.35,52693.0,29.5357,29.6308,29.426,29.5138,52693.0
2020-03-18 10:30:00,40.35,40.37,40.11,40.13,79404.0,29.5138,29.5284,29.3382,29.3529,79404.0
2020-03-18 11:00:00,40.14,40.16,39.99,40.04,248952.0,29.3602,29.3748,29.2505,29.287,248952.0
2020-03-18 11:30:00,40.05,40.19,39.88,39.92,286456.0,29.2944,29.3968,29.17,29.1993,286456.0
2020-03-18 12:00:00,39.92,40.14,39.9,39.97,246379.0,29.1993,29.3602,29.1846,29.2358,246379.0
2020-03-18 12:30:00,39.98,40.0,39.79,39.8,116118.0,29.2432,29.2578,29.1042,29.1115,116118.0
2020-03-18 13:00:00,38.61,39.87,38.46,39.56,187719.0,28.2411,29.1627,28.1314,28.936,187719.0
2020-03-18 13:30:00,39.54,39.71,39.38,39.43,158584.0,28.9213,29.0457,28.8043,28.8409,158584.0
2020-03-18 14:00:00,39.44,39.45,39.14,39.24,138139.0,28.8482,28.8555,28.6287,28.7019,138139.0
2020-03-18 14:30:00,39.22,39.59,39.19,39.57,182891.0,28.6873,28.9579,28.6653,28.9433,182891.0
2020-03-18 15:00:00,39.57,39.64,39.29,39.33,310223.0,28.9433,28.9945,28.7385,28.7677,310223.0
2020-03-18 15:30:00,39.32,39.67,39.16,39.65,433674.0,28.7604,29.0164,28.6434,29.0018,433674.0
2020-03-19 09:30:00,39.29,39.42,38.67,39.33,239925.0,28.7385,28.8336,28.285,28.7677,239925.0
2020-03-19 10:00:00,39.29,39.65,39.23,39.51,249351.0,28.7385,29.0018,28.6946,28.8994,249351.0
2020-03-19 10:30:00,39.51,39.57,39.32,39.38,173253.0,28.8994,28.9433,28.7604,28.8043,173253.0
2020-03-19 11:00:00,39.34,39.55,39.18,39.55,172652.0,28.775,28.9286,28.658,28.9286,172652.0
2020-03-19 11:30:00,39.54,39.54,39.22,39.23,88561.0,28.9213,28.9213,28.6873,28.6946,88561.0
2020-03-19 12:00:00,39.26,39.26,38.89,38.98,137157.0,28.7165,28.7165,28.4459,28.5117,137157.0
2020-03-19 12:30:00,38.97,39.14,38.83,39.03,78734.0,28.5044,28.6287,28.402,28.5483,78734.0
2020-03-19 13:00:00,39.06,39.08,38.77,38.82,178471.0,28.5702,28.5849,28.3581,28.3947,178471.0
2020-03-19 13:30:00,38.79,39.1,38.75,38.94,201756.0,28.3727,28.5995,28.3435,28.4825,201756.0
2020-03-19 14:00:00,38.96,39.13,38.87,38.92,81233.0,28.4971,28.6214,28.4313,28.4678,81233.0
2020-03-19 14:30:00,38.92,39.07,38.89,38.94,131670.0,28.4678,28.5775,28.4459,28.4825,131670.0
2020-03-19 15:00:00,38.94,38.94,38.76,38.89,121375.0,28.4825,28.4825,28.3508,28.4459,121375.0
2020-03-19 15:30:00,38.9,39.07,38.8,38.84,69212.0,28.4532,28.5775,28.3801,28.4093,69212.0
2020-03-20 09:30:00,38.46,38.77,37.9,38.7,196532.0,28.1314,28.3581,27.7218,28.3069,196532.0
2020-03-20 10:00:00,38.7,38.95,38.7,38.92,128651.0,28.3069,28.4898,28.3069,28.4678,128651.0
2020-03-20 10:30:00,38.95,39.07,38.91,39.05,77053.0,28.4898,28.5775,28.4605,28.5629,77053.0
2020-03-20 11:00:00,39.06,39.06,38.64,38.69,173541.0,28.5702,28.5702,28.263,28.2996,173541.0
2020-03-20 11:30:00,38.68,38.72,38.58,38.64,141994.0,28.2923,28.3215,28.2191,28.263,141994.0
2020-03-20 12:00:00,38.63,38.67,38.38,38.41,117179.0,28.2557,28.285,28.0728,28.0948,117179.0
2020-03-20 12:30:00,38.41,38.67,38.41,38.6,53420.0,28.0948,28.285,28.0948,28.2338,53420.0
2020-03-20 13:00:00,38.58,38.68,38.48,38.51,425300.0,28.2191,28.2923,28.146,28.1679,425300.0
2020-03-20 13:30:00,38.52,38.6,38.48,38.54,160255.0,28.1753,28.2338,28.146,28.1899,160255.0
2020-03-20 14:00:00,38.55,38.61,38.23,38.27,118654.0,28.1972,28.2411,27.9631,27.9924,118654.0
2020-03-20 14:30:00,38.26,38.33,38.09,38.13,244621.0,27.9851,28.0363,27.8607,27.89,244621.0
2020-03-20 15:00:00,38.13,38.27,37.99,38.24,263714.0,27.89,27.9924,27.7876,27.9704,263714.0
2020-03-20 15:30:00,38.25,38.34,38.01,38.12,257739.0,27.9778,28.0436,27.8022,27.8827,257739.0
2020-03-23 09:30:00,38.1,38.18,37.51,38.11,357956.0,27.868,27.9266,27.4365,27.8754,357956.0
2020-03-23 10:00:00,38.11,38.12,37.82,37.94,286761.0,27.8754,27.8827,27.6632,27.751,286761.0
2020-03-23 10:30:00,37.91,38.01,37.76,37.77,198660.0,27.7291,27.8022,27.6194,27.6267,198660.0
2020-03-23 11:00:00,37.77,37.8,37.31,37.31,364003.0,27.6267,27.6486,27.2902,27.2902,364003.0
2020-03-23 11:30:00,37.33,37.38,37.12,37.29,180061.0,27.3048,27.3414,27.1512,27.2756,180061.0
2020-03-23 12:00:00,37.29,37.55,37.19,37.53,308954.0,27.2756,27.4657,27.2024,27.4511,308954.0
2020-03-23 12:30:00,37.52,37.87,37.47,37.83,498346.0,27.4438,27.6998,27.4072,27.6706,498346.0
2020-03-23 13:00:00,37.82,37.91,37.75,37.82,364168.0,27.6632,27.7291,27.612,27.6632,364168.0
2020-03-23 13:30:00,37.82,37.9,37.67,37.72,346872.0,27.6632,27.7218,27.5535,27.5901,346872.0
2020-03-23 14:00:00,37.74,37.79,37.52,37.67,187089.0,27.6047,27.6413,27.4438,27.5535,187089.0
2020-03-23 14:30:00,37.68,37.77,37.57,37.61,204948.0,27.5608,27.6267,27.4804,27.5096,204948.0
2020-03-23 15:00:00,37.61,37.68,37.36,37.41,277512.0,27.5096,27.5608,27.3268,27.3633,277512.0
2020-03-23 15:30:00,37.41,37.68,37.36,37.56,262288.0,27.3633,27.5608,27.3268,27.4731,262288.0
2020-03-24 09:30:00,37.5,38.32,37.5,38.25,322565.0,27.4292,28.029,27.4292,27.9778,322565.0
2020-03-24 10:00:00,38.26,38.37,38.22,38.32,858266.0,27.9851,28.0655,27.9558,28.029,858266.0
2020-03-24 10:30:00,38.32,38.33,38.22,38.23,308837.0,28.029,28.0363,27.9558,27.9631,308837.0
2020-03-24 11:00:00,38.23,38.33,38.19,38.28,281433.0,27.9631,28.0363,27.9339,27.9997,281433.0
2020-03-24 11:30:00,38.29,38.4,38.16,38.4,433998.0,28.007,28.0875,27.9119,28.0875,433998.0
2020-03-24 12:00:00,38.4,38.54,38.37,38.52,200142.0,28.0875,28.1899,28.0655,28.1753,200142.0
2020-03-24 12:30:00,38.52,38.62,38.45,38.46,178102.0,28.1753,28.2484,28.124,28.1314,178102.0
2020-03-24 13:00:00,38.45,38.47,38.29,38.45,391175.0,28.124,28.1387,28.007,28.124,391175.0
2020-03-24 13:30:00,38.44,38.5,38.19,38.2,162869.0,28.1167,28.1606,27.9339,27.9412,162869.0
2020-03-24 14:00:00,38.19,38.24,36.9,38.18,185716.0,27.9339,27.9704,26.9903,27.9266,185716.0
2020-03-24 14:30:00,38.18,38.45,38.11,38.45,164974.0,27.9266,28.124,27.8754,28.124,164974.0
2020-03-24 15:00:00,38.44,38.59,38.43,38.58,132119.0,28.1167,28.2265,28.1094,28.2191,132119.0
2020-03-24 15:30:00,38.59,38.73,38.57,38.63,224233.0,28.2265,28.3289,28.2118,28.2557,224233.0
2020-03-25 09:30:00,39.29,39.3,38.83,38.95,159458.0,28.7385,28.7458,28.402,28.4898,159458.0
2020-03-25 10:00:00,38.97,39.01,38.72,38.96,77609.0,28.5044,28.5337,28.3215,28.4971,77609.0
2020-03-25 10:30:00,38.99,39.21,38.99,39.2,52191.0,28.519,28.6799,28.519,28.6726,52191.0
2020-03-25 11:00:00,39.2,39.43,39.2,39.33,83469.0,28.6726,28.8409,28.6726,28.7677,83469.0
2020-03-25 11:30:00,39.32,39.41,39.24,39.32,65787.0,28.7604,28.8262,28.7019,28.7604,65787.0
2020-03-25 12:00:00,39.31,39.61,39.31,39.59,71724.0,28.7531,28.9725,28.7531,28.9579,71724.0
2020-03-25 12:30:00,39.58,39.92,39.55,39.72,180211.0,28.9506,29.1993,28.9286,29.053,180211.0
2020-03-25 13:00:00,39.72,40.08,39.71,40.08,529168.0,29.053,29.3163,29.0457,29.3163,529168.0
2020-03-25 13:30:00,40.07,40.26,40.03,40.08,215550.0,29.309,29.448,29.2797,29.3163,215550.0
2020-03-25 14:00:00,40.08,40.1,39.78,39.91,164221.0,29.3163,29.3309,29.0969,29.192,164221.0
2020-03-25 14:30:00,39.91,39.91,39.74,39.86,185983.0,29.192,29.192,29.0676,29.1554,185983.0
2020-03-25 15:00:00,39.87,39.89,39.49,39.57,193267.0,29.1627,29.1773,28.8848,28.9433,193267.0
2020-03-25 15:30:00,39.58,39.73,39.29,39.31,296599.0,28.9506,29.0603,28.7385,28.7531,296599.0
2020-03-26 09:30:00,39.47,40.1,39.35,40.1,110630.0,28.8701,29.3309,28.7823,29.3309,110630.0
2020-03-26 10:00:00,40.1,40.39,40.06,40.31,72743.0,29.3309,29.5431,29.3017,29.4845,72743.0
2020-03-26 10:30:00,40.31,40.4,40.16,40.27,60603.0,29.4845,29.5504,29.3748,29.4553,60603.0
2020-03-26 11:00:00,40.29,40.39,40.2,40.39,143310.0,29.4699,29.5431,29.4041,29.5431,143310.0
2020-03-26 11:30:00,40.39,40.49,40.37,40.41,84209.0,29.5431,29.6162,29.5284,29.5577,84209.0
2020-03-26 12:00:00,40.44,40.47,40.29,40.4,640054.0,29.5796,29.6016,29.4699,29.5504,640054.0
2020-03-26 12:30:00,40.4,40.47,40.38,40.46,50940.0,29.5504,29.6016,29.5357,29.5943,50940.0
2020-03-26 13:00:00,40.47,40.52,40.36,40.44,91420.0,29.6016,29.6381,29.5211,29.5796,91420.0
2020-03-26 13:30:00,40.43,40.49,40.36,40.43,73502.0,29.5723,29.6162,29.5211,29.5723,73502.0
2020-03-26 14:00:00,40.45,40.48,40.28,40.38,107881.0,29.5869,29.6089,29.4626,29.5357,107881.0
2020-03-26 14:30:00,40.4,40.56,40.4,40.52,128245.0,29.5504,29.6674,29.5504,29.6381,128245.0
2020-03-26 15:00:00,40.52,40.52,40.42,40.52,155109.0,29.6381,29.6381,29.565,29.6381,155109.0
2020-03-26 15:30:00,40.52,40.62,40.36,40.55,194098.0,29.6381,29.7113,29.5211,29.6601,194098.0
2020-03-27 09:30:00,40.15,40.38,39.64,40.38,133579.0,29.3675,29.5357,28.9945,29.5357,133579.0
2020-03-27 10:00:00,40.38,40.87,40.36,40.79,99128.0,29.5357,29.8941,29.5211,29.8356,99128.0
2020-03-27 10:30:00,40.8,40.97,40.74,40.94,134204.0,29.8429,29.9673,29.7991,29.9453,134204.0
2020-03-27 11:00:00,40.94,41.5,40.93,41.45,190832.0,29.9453,30.355,29.938,30.3184,190832.0
2020-03-27 11:30:00,41.45,41.45,41.02,41.02,87646.0,30.3184,30.3184,30.0039,30.0039,87646.0
2020-03-27 12:00:00,41.02,41.02,40.86,40.98,121394.0,30.0039,30.0039,29.8868,29.9746,121394.0
2020-03-27 12:30:00,40.96,41.07,40.96,41.04,355275.0,29.96,30.0404,29.96,30.0185,355275.0
2020-03-27 13:00:00,41.05,41.11,40.91,40.92,70643.0,30.0258,30.0697,29.9234,29.9307,70643.0
2020-03-27 13:30:00,40.92,41.13,40.92,41.05,777917.0,29.9307,30.0843,29.9307,30.0258,777917.0
2020-03-27 14:00:00,41.05,41.19,41.04,41.06,114361.0,30.0258,30.1282,30.0185,30.0331,114361.0
2020-03-27 14:30:00,41.05,41.09,40.91,41.06,94027.0,30.0258,30.0551,29.9234,30.0331,94027.0
2020-03-27 15:00:00,41.05,41.16,41.03,41.11,129271.0,30.0258,30.1063,30.0112,30.0697,129271.0
2020-03-27 15:30:00,41.1,41.1,40.69,40.76,218988.0,30.0624,30.0624,29.7625,29.8137,218988.0
2020-03-30 09:30:00,40.77,40.98,40.67,40.77,143336.0,29.821,29.9746,29.7479,29.821,143336.0
2020-03-30 10:00:00,40.77,41.03,40.76,41.02,80726.0,29.821,30.0112,29.8137,30.0039,80726.0
2020-03-30 10:30:00,41.02,41.1,41.0,41.01,89864.0,30.0039,30.0624,29.9892,29.9965,89864.0
2020-03-30 11:00:00,41.01,41.16,41.01,41.16,77370.0,29.9965,30.1063,29.9965,30.1063,77370.0
2020-03-30 11:30:00,41.16,41.17,41.13,41.16,60095.0,30.1063,30.1136,30.0843,30.1063,60095.0
2020-03-30 12:00:00,41.16,41.2,41.09,41.18,196293.0,30.1063,30.1355,30.0551,30.1209,196293.0
2020-03-30 12:30:00,41.17,41.18,41.04,41.06,63370.0,30.1136,30.1209,30.0185,30.0331,63370.0
2020-03-30 13:00:00,41.06,41.06,40.97,41.01,43903.0,30.0331,30.0331,29.9673,29.9965,43903.0
2020-03-30 13:30:00,41.01,41.02,40.93,40.95,66640.0,29.9965,30.0039,29.938,29.9527,66640.0
2020-03-30 14:00:00,40.93,41.06,40.92,41.06,112004.0,29.938,30.0331,29.9307,30.0331,112004.0
2020-03-30 14:30:00,41.06,41.17,41.06,41.16,97715.0,30.0331,30.1136,30.0331,30.1063,97715.0
2020-03-30 15:00:00,41.18,41.24,41.04,41.09,122011.0,30.1209,30.1648,30.0185,30.0551,122011.0
2020-03-30 15:30:00,41.09,41.21,41.07,41.09,156622.0,30.0551,30.1428,30.0404,30.0551,156622.0
2020-03-31 09:30:00,41.12,41.25,40.83,40.95,29135.0,30.077,30.1721,29.8649,29.9527,29135.0
2020-03-31 10:00:00,40.96,41.13,40.96,41.05,62552.0,29.96,30.0843,29.96,30.0258,62552.0
2020-03-31 10:30:00,41.05,41.13,41.05,41.06,97839.0,30.0258,30.0843,30.0258,30.0331,97839.0
2020-03-31 11:00:00,41.04,41.08,40.97,41.08,28678.0,30.0185,30.0477,29.9673,30.0477,28678.0
2020-03-31 11:30:00,41.09,41.13,41.07,41.11,2699222.0,30.0551,30.0843,30.0404,30.0697,2699222.0
2020-03-31 12:00:00,41.09,41.1,40.93,40.96,31279.0,30.0551,30.0624,29.938,29.96,31279.0
2020-03-31 12:30:00,40.98,40.98,40.84,40.93,86190.0,29.9746,29.9746,29.8722,29.938,86190.0
2020-03-31 13:00:00,40.93,40.96,40.83,40.89,107049.0,29.938,29.96,29.8649,29.9088,107049.0
2020-03-31 13:30:00,40.89,41.0,40.86,41.0,147068.0,29.9088,29.9892,29.8868,29.9892,147068.0
2020-03-31 14:00:00,41.0,41.03,40.93,41.03,186865.0,29.9892,30.0112,29.938,30.0112,186865.0
2020-03-31 14:30:00,41.03,41.08,41.02,41.08,260897.0,30.0112,30.0477,30.0039,30.0477,260897.0
2020-03-31 15:00:00,41.07,41.08,40.8,40.84,215817.0,30.0404,30.0477,29.8429,29.8722,215817.0
2020-03-31 15:30:00,40.84,40.97,40.84,40.89,281625.0,29.8722,29.9673,29.8722,29.9088,281625.0
2020-04-01 09:30:00,40.02,40.19,39.92,40.04,74287.0,29.424,29.549,29.3505,29.4387,74287.0
2020-04-01 10:00:00,40.04,40.09,39.96,40.02,129575.0,29.4387,29.4755,29.3799,29.424,129575.0
2020-04-01 10:30:00,40.02,40.06,40.01,40.04,32795.0,29.424,29.4534,29.4166,29.4387,32795.0
2020-04-01 11:00:00,40.05,40.12,39.95,39.95,167233.0,29.446,29.4975,29.3725,29.3725,167233.0
2020-04-01 11:30:00,39.94,40.0,39.89,39.91,65482.0,29.3652,29.4093,29.3284,29.3431,65482.0
2020-04-01 12:00:00,39.89,39.91,39.84,39.86,53481.0,29.3284,29.3431,29.2916,29.3063,53481.0
2020-04-01 12:30:00,39.86,39.88,39.75,39.8,94638.0,29.3063,29.3211,29.2255,29.2622,94638.0
2020-04-01 13:00:00,39.77,39.8,39.72,39.76,35717.0,29.2402,29.2622,29.2034,29.2328,35717.0
2020-04-01 13:30:00,39.75,39.89,39.74,39.87,84348.0,29.2255,29.3284,29.2181,29.3137,84348.0
2020-04-01 14:00:00,39.86,39.9,39.81,39.81,29484.0,29.3063,29.3358,29.2696,29.2696,29484.0
2020-04-01 14:30:00,39.8,39.83,39.74,39.75,125806.0,29.2622,29.2843,29.2181,29.2255,125806.0
2020-04-01 15:00:00,39.75,39.8,39.72,39.73,114866.0,29.2255,29.2622,29.2034,29.2108,114866.0
2020-04-01 15:30:00,39.73,39.87,39.72,39.77,140205.0,29.2108,29.3137,29.2034,29.2402,140205.0
2020-04-02 09:30:00,39.7,39.89,39.69,39.77,59150.0,29.1887,29.3284,29.1814,29.2402,59150.0
2020-04-02 10:00:00,39.79,39.92,39.78,39.92,143159.0,29.2549,29.3505,29.2475,29.3505,143159.0
2020-04-02 10:30:00,39.91,40.4,39.9,40.26,161408.0,29.3431,29.7034,29.3358,29.6004,161408.0
2020-04-02 11:00:00,40.29,40.32,39.98,39.98,54813.0,29.6225,29.6446,29.3946,29.3946,54813.0
2020-04-02 11:30:00,40.02,40.15,39.98,40.14,94698.0,29.424,29.5196,29.3946,29.5122,94698.0
2020-04-02 12:00:00,40.13,40.13,40.0,40.01,30128.0,29.5049,29.5049,29.4093,29.4166,30128.0
2020-04-02 12:30:00,40.02,40.12,39.97,40.07,53252.0,29.424,29.4975,29.3872,29.4607,53252.0
2020-04-02 13:00:00,40.1,40.14,39.91,39.91,47734.0,29.4828,29.5122,29.3431,29.3431,47734.0
2020-04-02 13:30:00,39.9,39.98,39.89,39.93,59078.0,29.3358,29.3946,29.3284,29.3578,59078.0
2020-04-02 14:00:00,39.91,39.91,39.72,39.9,112717.0,29.3431,29.3431,29.2034,29.3358,112717.0
2020-04-02 14:30:00,39.89,40.03,39.84,40.02,84967.0,29.3284,29.4313,29.2916,29.424,84967.0
2020-04-02 15:00:00,40.04,40.07,39.98,40.03,53903.0,29.4387,29.4607,29.3946,29.4313,53903.0
2020-04-02 15:30:00,40.05,40.13,39.97,40.08,88597.0,29.446,29.5049,29.3872,29.4681,88597.0
2020-04-03 09:30:00,40.11,40.12,39.91,39.97,17607.0,29.4902,29.4975,29.3431,29.3872,17607.0
2020-04-03 10:00:00,39.98,40.02,39.68,39.74,64679.0,29.3946,29.424,29.174,29.2181,64679.0
2020-04-03 10:30:00,39.76,39.78,39.65,39.66,21017.0,29.2328,29.2475,29.152,29.1593,21017.0
2020-04-03 11:00:00,39.71,39.71,39.56,39.61,25941.0,29.1961,29.1961,29.0858,29.1225,25941.0
2020-04-03 11:30:00,39.6,39.68,39.55,39.59,27531.0,29.1152,29.174,29.0784,29.1078,27531.0
2020-04-03 12:00:00,39.58,39.6,39.42,39.45,17686.0,29.1005,29.1152,28.9828,29.0049,17686.0
2020-04-03 12:30:00,39.45,39.56,39.45,39.49,49542.0,29.0049,29.0858,29.0049,29.0343,49542.0
2020-04-03 13:00:00,39.51,39.51,39.43,39.43,42379.0,29.049,29.049,28.9902,28.9902,42379.0
2020-04-03 13:30:00,39.43,39.43,39.37,39.39,119883.0,28.9902,28.9902,28.9461,28.9608,119883.0
2020-04-03 14:00:00,39.39,39.43,39.33,39.42,173085.0,28.9608,28.9902,28.9167,28.9828,173085.0
2020-04-03 14:30:00,39.41,39.5,39.37,39.48,94450.0,28.9755,29.0417,28.9461,29.027,94450.0
2020-04-03 15:00:00,39.47,39.5,39.36,39.4,80505.0,29.0196,29.0417,28.9387,28.9681,80505.0
2020-04-03 15:30:00,39.43,39.52,39.31,39.4,54764.0,28.9902,29.0564,28.902,28.9681,54764.0
2020-04-06 09:30:00,39.84,40.12,39.84,40.06,105287.0,29.2916,29.4975,29.2916,29.4534,105287.0
2020-04-06 10:00:00,40.06,40.12,39.98,39.98,46107.0,29.4534,29.4975,29.3946,29.3946,46107.0
2020-04-06 10:30:00,40.01,40.03,39.95,39.99,53809.0,29.4166,29.4313,29.3725,29.4019,53809.0
2020-04-06 11:00:00,39.99,40.07,39.94,39.95,56711.0,29.4019,29.4607,29.3652,29.3725,56711.0
2020-04-06 11:30:00,39.97,40.04,39.95,40.0,12465.0,29.3872,29.4387,29.3725,29.4093,12465.0
2020-04-06 12:00:00,40.01,40.08,40.01,40.04,101315.0,29.4166,29.4681,29.4166,29.4387,101315.0
2020-04-06 12:30:00,40.07,40.07,40.02,40.02,44912.0,29.4607,29.4607,29.424,29.424,44912.0
2020-04-06 13:00:00,40.04,40.04,39.99,39.99,35595.0,29.4387,29.4387,29.4019,29.4019,35595.0
2020-04-06 13:30:00,39.96,40.05,39.95,40.04,76839.0,29.3799,29.446,29.3725,29.4387,76839.0
2020-04-06 14:00:00,40.04,40.06,40.01,40.06,259752.0,29.4387,29.4534,29.4166,29.4534,259752.0
2020-04-06 14:30:00,40.05,40.13,40.05,40.12,168839.0,29.446,29.5049,29.446,29.4975,168839.0
2020-04-06 15:00:00,40.09,40.13,40.04,40.11,73038.0,29.4755,29.5049,29.4387,29.4902,73038.0
2020-04-06 15:30:00,40.11,40.27,40.06,40.25,281287.0,29.4902,29.6078,29.4534,29.5931,281287.0
2020-04-07 09:30:00,40.67,40.78,40.59,40.76,60697.0,29.9019,29.9828,29.8431,29.9681,60697.0
2020-04-07 10:00:00,40.77,40.77,40.52,40.52,61002.0,29.9754,29.9754,29.7916,29.7916,61002.0
2020-04-07 10:30:00,40.51,40.6,40.41,40.5,89110.0,29.7843,29.8504,29.7107,29.7769,89110.0
2020-04-07 11:00:00,40.5,40.58,40.45,40.55,57073.0,29.7769,29.8357,29.7401,29.8137,57073.0
2020-04-07 11:30:00,40.55,40.59,40.48,40.58,134755.0,29.8137,29.8431,29.7622,29.8357,134755.0
2020-04-07 12:00:00,40.58,40.69,40.57,40.65,92784.0,29.8357,29.9166,29.8284,29.8872,92784.0
2020-04-07 12:30:00,40.66,40.75,40.62,40.7,128437.0,29.8945,29.9607,29.8651,29.9239,128437.0
2020-04-07 13:00:00,40.71,40.77,40.57,40.59,105932.0,29.9313,29.9754,29.8284,29.8431,105932.0
2020-04-07 13:30:00,40.59,40.59,40.46,40.48,67286.0,29.8431,29.8431,29.7475,29.7622,67286.0
2020-04-07 14:00:00,40.48,40.48,40.37,40.46,557860.0,29.7622,29.7622,29.6813,29.7475,557860.0
2020-04-07 14:30:00,40.46,40.48,40.35,40.42,660728.0,29.7475,29.7622,29.6666,29.7181,660728.0
2020-04-07 15:00:00,40.43,40.47,40.33,40.35,652937.0,29.7254,29.7548,29.6519,29.6666,652937.0
2020-04-07 15:30:00,40.36,40.63,40.33,40.36,681350.0,29.674,29.8725,29.6519,29.674,681350.0
2020-04-08 09:30:00,40.53,40.67,40.53,40.64,41269.0,29.799,29.9019,29.799,29.8798,41269.0
2020-04-08 10:00:00,40.69,40.72,40.63,40.72,47851.0,29.9166,29.9386,29.8725,29.9386,47851.0
2020-04-08 10:30:00,40.71,40.77,40.65,40.77,29938.0,29.9313,29.9754,29.8872,29.9754,29938.0
2020-04-08 11:00:00,40.77,40.84,40.73,40.83,62397.0,29.9754,30.0269,29.946,30.0195,62397.0
2020-04-08 11:30:00,40.83,40.88,40.8,40.84,72009.0,30.0195,30.0563,29.9975,30.0269,72009.0
2020-04-08 12:00:00,40.83,40.99,40.82,40.95,93192.0,30.0195,30.1372,30.0122,30.1078,93192.0
2020-04-08 12:30:00,40.95,40.97,40.88,40.92,48240.0,30.1078,30.1225,30.0563,30.0857,48240.0
2020-04-08 13:00:00,40.92,41.0,40.91,40.98,41483.0,30.0857,30.1445,30.0783,30.1298,41483.0
2020-04-08 13:30:00,40.98,40.99,40.91,40.96,36513.0,30.1298,30.1372,30.0783,30.1151,36513.0
2020-04-08 14:00:00,40.93,41.18,40.93,41.17,168415.0,30.093,30.2769,30.093,30.2695,168415.0
2020-04-08 14:30:00,41.16,41.24,41.16,41.19,201073.0,30.2622,30.321,30.2622,30.2842,201073.0
2020-04-08 15:00:00,41.2,41.22,41.15,41.21,89183.0,30.2916,30.3063,30.2548,30.2989,89183.0
2020-04-08 15:30:00,41.21,41.32,41.16,41.19,209683.0,30.2989,30.3798,30.2622,30.2842,209683.0
2020-04-09 09:30:00,42.43,44.05,42.43,44.0,301558.0,31.1959,32.387,31.1959,32.3502,301558.0
2020-04-09 10:00:00,44.02,44.02,43.46,43.5,163297.0,32.3649,32.3649,31.9532,31.9826,163297.0
2020-04-09 10:30:00,43.49,43.51,43.34,43.44,99263.0,31.9752,31.9899,31.865,31.9385,99263.0
2020-04-09 11:00:00,43.44,43.44,43.22,43.28,91298.0,31.9385,31.9385,31.7767,31.8208,91298.0
2020-04-09 11:30:00,43.3,43.3,43.2,43.21,577420.0,31.8355,31.8355,31.762,31.7694,577420.0
2020-04-09 12:00:00,43.23,43.26,43.18,43.25,893110.0,31.7841,31.8061,31.7473,31.7988,893110.0
2020-04-09 12:30:00,43.26,43.33,43.24,43.32,382227.0,31.8061,31.8576,31.7914,31.8503,382227.0
2020-04-09 13:00:00,43.31,43.35,43.28,43.33,281795.0,31.8429,31.8723,31.8208,31.8576,281795.0
2020-04-09 13:30:00,43.34,43.63,43.25,43.33,968083.0,31.865,32.0782,31.7988,31.8576,968083.0
2020-04-09 14:00:00,43.31,43.32,43.1,43.1,310166.0,31.8429,31.8503,31.6885,31.6885,310166.0
2020-04-09 14:30:00,43.1,43.28,43.06,43.1,786833.0,31.6885,31.8208,31.6591,31.6885,786833.0
2020-04-09 15:00:00,43.14,43.26,43.08,43.26,685885.0,31.7179,31.8061,31.6738,31.8061,685885.0
2020-04-09 15:30:00,43.26,43.54,43.25,43.43,201363.0,31.8061,32.012,31.7988,31.9311,201363.0
2020-04-13 09:30:00,43.08,43.14,42.78,42.78,137379.0,31.6738,31.7179,31.4532,31.4532,137379.0
2020-04-13 10:00:00,42.79,42.95,42.69,42.7,236541.0,31.4606,31.5782,31.3871,31.3944,236541.0
2020-04-13 10:30:00,42.69,42.71,42.46,42.54,107192.0,31.3871,31.4018,31.218,31.2768,107192.0
2020-04-13 11:00:00,42.52,42.55,42.42,42.55,44145.0,31.2621,31.2841,31.1885,31.2841,44145.0
2020-04-13 11:30:00,42.55,42.69,42.47,42.51,106319.0,31.2841,31.3871,31.2253,31.2547,106319.0
2020-04-13 12:00:00,42.54,42.65,42.54,42.63,39322.0,31.2768,31.3576,31.2768,31.3429,39322.0
2020-04-13 12:30:00,42.64,42.68,42.61,42.62,77221.0,31.3503,31.3797,31.3282,31.3356,77221.0
2020-04-13 13:00:00,42.62,42.69,42.61,42.65,364641.0,31.3356,31.3871,31.3282,31.3576,364641.0
2020-04-13 13:30:00,42.65,42.74,42.65,42.71,477983.0,31.3576,31.4238,31.3576,31.4018,477983.0
2020-04-13 14:00:00,42.72,42.77,42.67,42.71,382898.0,31.4091,31.4459,31.3724,31.4018,382898.0
2020-04-13 14:30:00,42.71,42.76,42.69,42.76,231882.0,31.4018,31.4385,31.3871,31.4385,231882.0
2020-04-13 15:00:00,42.76,42.8,42.71,42.8,229799.0,31.4385,31.4679,31.4018,31.4679,229799.0
2020-04-13 15:30:00,42.83,42.95,42.78,42.87,299098.0,31.49,31.5782,31.4532,31.5194,299098.0
2020-04-14 09:30:00,43.04,43.25,43.03,43.25,57988.0,31.6444,31.7988,31.637,31.7988,57988.0
2020-04-14 10:00:00,43.27,43.27,43.11,43.12,91869.0,31.8135,31.8135,31.6959,31.7032,91869.0
2020-04-14 10:30:00,43.11,43.12,43.02,43.04,132373.0,31.6959,31.7032,31.6297,31.6444,132373.0
2020-04-14 11:00:00,43.04,43.05,42.79,42.84,452364.0,31.6444,31.6517,31.4606,31.4973,452364.0
2020-04-14 11:30:00,42.84,42.87,42.76,42.79,30009.0,31.4973,31.5194,31.4385,31.4606,30009.0
2020-04-14 12:00:00,42.81,42.86,42.78,42.82,107473.0,31.4753,31.512,31.4532,31.4826,107473.0
2020-04-14 12:30:00,42.82,42.87,42.82,42.85,55263.0,31.4826,31.5194,31.4826,31.5047,55263.0
2020-04-14 13:00:00,42.85,42.86,42.8,42.83,40161.0,31.5047,31.512,31.4679,31.49,40161.0
2020-04-14 13:30:00,42.82,42.86,42.78,42.82,92449.0,31.4826,31.512,31.4532,31.4826,92449.0
2020-04-14 14:00:00,42.82,42.91,42.78,42.89,235730.0,31.4826,31.5488,31.4532,31.5341,235730.0
2020-04-14 14:30:00,42.9,42.95,42.87,42.94,109036.0,31.5415,31.5782,31.5194,31.5709,109036.0
2020-04-14 15:00:00,42.93,42.94,42.86,42.93,133154.0,31.5635,31.5709,31.512,31.5635,133154.0
2020-04-14 15:30:00,42.93,42.98,42.9,42.93,144317.0,31.5635,31.6003,31.5415,31.5635,144317.0
2020-04-15 09:30:00,42.38,42.38,42.18,42.31,126546.0,31.1591,31.1591,31.0121,31.1077,126546.0
2020-04-15 10:00:00,42.3,42.33,42.16,42.19,56957.0,31.1003,31.1224,30.9974,31.0194,56957.0
2020-04-15 10:30:00,42.19,42.3,42.18,42.3,52606.0,31.0194,31.1003,31.0121,31.1003,52606.0
2020-04-15 11:00:00,42.3,42.32,42.26,42.31,61522.0,31.1003,31.115,31.0709,31.1077,61522.0
2020-04-15 11:30:00,42.35,42.36,42.29,42.34,27638.0,31.1371,31.1444,31.093,31.1297,27638.0
2020-04-15 12:00:00,42.36,42.39,42.31,42.38,122486.0,31.1444,31.1665,31.1077,31.1591,122486.0
2020-04-15 12:30:00,42.39,42.47,42.36,42.44,51252.0,31.1665,31.2253,31.1444,31.2032,51252.0
2020-04-15 13:00:00,42.45,42.52,42.43,42.47,92924.0,31.2106,31.2621,31.1959,31.2253,92924.0
2020-04-15 13:30:00,42.47,42.47,42.42,42.42,24333.0,31.2253,31.2253,31.1885,31.1885,24333.0
2020-04-15 14:00:00,42.43,42.52,42.42,42.49,58784.0,31.1959,31.2621,31.1885,31.24,58784.0
2020-04-15 14:30:00,42.5,42.6,42.49,42.59,65514.0,31.2474,31.3209,31.24,31.3135,65514.0
2020-04-15 15:00:00,42.59,42.6,42.51,42.53,90270.0,31.3135,31.3209,31.2547,31.2694,90270.0
2020-04-15 15:30:00,42.52,42.57,42.49,42.52,144746.0,31.2621,31.2988,31.24,31.2621,144746.0
2020-04-16 09:30:00,42.44,42.5,42.3,42.3,93471.0,31.2032,31.2474,31.1003,31.1003,93471.0
2020-04-16 10:00:00,42.29,42.3,42.22,42.29,35858.0,31.093,31.1003,31.0415,31.093,35858.0
2020-04-16 10:30:00,42.3,42.41,42.28,42.4,47516.0,31.1003,31.1812,31.0856,31.1738,47516.0
2020-04-16 11:00:00,42.43,42.43,42.34,42.34,32622.0,31.1959,31.1959,31.1297,31.1297,32622.0
2020-04-16 11:30:00,42.34,42.43,42.3,42.41,102203.0,31.1297,31.1959,31.1003,31.1812,102203.0
2020-04-16 12:00:00,42.41,42.43,42.23,42.27,28840.0,31.1812,31.1959,31.0488,31.0783,28840.0
2020-04-16 12:30:00,42.23,42.24,42.16,42.24,99739.0,31.0488,31.0562,30.9974,31.0562,99739.0
2020-04-16 13:00:00,42.23,42.27,42.17,42.22,77633.0,31.0488,31.0783,31.0047,31.0415,77633.0
2020-04-16 13:30:00,42.23,42.25,42.18,42.2,82266.0,31.0488,31.0636,31.0121,31.0268,82266.0
2020-04-16 14:00:00,42.2,42.29,42.17,42.28,45806.0,31.0268,31.093,31.0047,31.0856,45806.0
2020-04-16 14:30:00,42.28,42.34,42.24,42.3,68976.0,31.0856,31.1297,31.0562,31.1003,68976.0
2020-04-16 15:00:00,42.3,42.37,42.24,42.36,114191.0,31.1003,31.1518,31.0562,31.1444,114191.0
2020-04-16 15:30:00,42.37,42.46,42.36,42.42,92790.0,31.1518,31.218,31.1444,31.1885,92790.0
2020-04-17 09:30:00,42.8,42.81,42.61,42.73,37139.0,31.4679,31.4753,31.3282,31.4165,37139.0
2020-04-17 10:00:00,42.73,42.74,42.57,42.63,78210.0,31.4165,31.4238,31.2988,31.3429,78210.0
2020-04-17 10:30:00,42.63,42.66,42.58,42.64,103785.0,31.3429,31.365,31.3062,31.3503,103785.0
2020-04-17 11:00:00,42.63,42.68,42.58,42.59,70579.0,31.3429,31.3797,31.3062,31.3135,70579.0
2020-04-17 11:30:00,42.6,42.72,42.59,42.7,34034.0,31.3209,31.4091,31.3135,31.3944,34034.0
2020-04-17 12:00:00,42.68,42.75,42.66,42.7,98788.0,31.3797,31.4312,31.365,31.3944,98788.0
2020-04-17 12:30:00,42.69,42.71,42.64,42.68,110903.0,31.3871,31.4018,31.3503,31.3797,110903.0
2020-04-17 13:00:00,42.67,42.7,42.64,42.67,49596.0,31.3724,31.3944,31.3503,31.3724,49596.0
2020-04-17 13:30:00,42.67,42.7,42.62,42.62,16600.0,31.3724,31.3944,31.3356,31.3356,16600.0
2020-04-17 14:00:00,42.62,42.62,42.56,42.57,42858.0,31.3356,31.3356,31.2915,31.2988,42858.0
2020-04-17 14:30:00,42.56,42.59,42.5,42.58,201171.0,31.2915,31.3135,31.2474,31.3062,201171.0
2020-04-17 15:00:00,42.59,42.64,42.58,42.6,67419.0,31.3135,31.3503,31.3062,31.3209,67419.0
2020-04-17 15:30:00,42.61,42.71,42.59,42.63,73265.0,31.3282,31.4018,31.3135,31.3429,73265.0
2020-04-20 09:30:00,42.5,42.5,42.12,42.28,53024.0,31.2474,31.2474,30.968,31.0856,53024.0
2020-04-20 10:00:00,42.27,42.38,42.24,42.31,32346.0,31.0783,31.1591,31.0562,31.1077,32346.0
2020-04-20 10:30:00,42.33,42.4,42.27,42.38,20047.0,31.1224,31.1738,31.0783,31.1591,20047.0
2020-04-20 11:00:00,42.37,42.46,42.37,42.41,19762.0,31.1518,31.218,31.1518,31.1812,19762.0
2020-04-20 11:30:00,42.41,42.5,42.4,42.45,66584.0,31.1812,31.2474,31.1738,31.2106,66584.0
2020-04-20 12:00:00,42.45,42.53,42.38,42.43,276740.0,31.2106,31.2694,31.1591,31.1959,276740.0
2020-04-20 12:30:00,42.41,42.44,42.35,42.35,91243.0,31.1812,31.2032,31.1371,31.1371,91243.0
2020-04-20 13:00:00,42.34,42.35,42.26,42.26,44493.0,31.1297,31.1371,31.0709,31.0709,44493.0
2020-04-20 13:30:00,42.28,42.33,42.26,42.29,24181.0,31.0856,31.1224,31.0709,31.093,24181.0
2020-04-20 14:00:00,42.29,42.33,42.14,42.14,56858.0,31.093,31.1224,30.9827,30.9827,56858.0
2020-04-20 14:30:00,42.15,42.21,42.08,42.08,53850.0,30.99,31.0341,30.9386,30.9386,53850.0
2020-04-20 15:00:00,42.07,42.16,42.03,42.08,112836.0,30.9312,30.9974,30.9018,30.9386,112836.0
2020-04-20 15:30:00,42.07,42.11,42.03,42.05,96263.0,30.9312,30.9606,30.9018,30.9165,96263.0
2020-04-21 09:30:00,41.58,41.74,41.56,41.6,105547.0,30.5709,30.6886,30.5562,30.5857,105547.0
2020-04-21 10:00:00,41.6,41.64,41.48,41.63,617444.0,30.5857,30.6151,30.4974,30.6077,617444.0
2020-04-21 10:30:00,41.63,41.63,41.47,41.49,82451.0,30.6077,30.6077,30.4901,30.5048,82451.0
2020-04-21 11:00:00,41.48,41.51,41.38,41.43,62313.0,30.4974,30.5195,30.4239,30.4607,62313.0
2020-04-21 11:30:00,41.44,41.5,41.36,41.48,46812.0,30.468,30.5121,30.4092,30.4974,46812.0
2020-04-21 12:00:00,41.48,41.52,41.33,41.34,154675.0,30.4974,30.5268,30.3871,30.3945,154675.0
2020-04-21 12:30:00,41.34,41.45,41.27,41.44,194378.0,30.3945,30.4754,30.343,30.468,194378.0
2020-04-21 13:00:00,41.44,41.5,41.43,41.49,144624.0,30.468,30.5121,30.4607,30.5048,144624.0
2020-04-21 13:30:00,41.48,41.52,41.38,41.39,102145.0,30.4974,30.5268,30.4239,30.4313,102145.0
2020-04-21 14:00:00,41.41,41.58,41.37,41.47,254097.0,30.446,30.5709,30.4165,30.4901,254097.0
2020-04-21 14:30:00,41.48,41.49,41.37,41.38,137110.0,30.4974,30.5048,30.4165,30.4239,137110.0
2020-04-21 15:00:00,41.39,41.52,41.36,41.45,120648.0,30.4313,30.5268,30.4092,30.4754,120648.0
2020-04-21 15:30:00,41.46,41.56,41.38,41.45,171966.0,30.4827,30.5562,30.4239,30.4754,171966.0
2020-04-22 09:30:00,41.65,41.92,41.65,41.71,79525.0,30.6224,30.8209,30.6224,30.6665,79525.0
2020-04-22 10:00:00,41.75,41.77,41.66,41.69,18924.0,30.6959,30.7106,30.6298,30.6518,18924.0
2020-04-22 10:30:00,41.67,41.79,41.67,41.68,33064.0,30.6371,30.7253,30.6371,30.6445,33064.0
2020-04-22 11:00:00,41.71,41.75,41.68,41.71,51959.0,30.6665,30.6959,30.6445,30.6665,51959.0
2020-04-22 11:30:00,41.72,41.79,41.71,41.79,49983.0,30.6739,30.7253,30.6665,30.7253,49983.0
2020-04-22 12:00:00,41.76,41.79,41.68,41.7,40966.0,30.7033,30.7253,30.6445,30.6592,40966.0
2020-04-22 12:30:00,41.73,41.74,41.67,41.68,31861.0,30.6812,30.6886,30.6371,30.6445,31861.0
2020-04-22 13:00:00,41.69,41.74,41.68,41.72,33312.0,30.6518,30.6886,30.6445,30.6739,33312.0
2020-04-22 13:30:00,41.75,41.78,41.69,41.74,35309.0,30.6959,30.718,30.6518,30.6886,35309.0
2020-04-22 14:00:00,41.76,41.81,41.73,41.73,41961.0,30.7033,30.7401,30.6812,30.6812,41961.0
2020-04-22 14:30:00,41.75,41.82,41.74,41.79,76871.0,30.6959,30.7474,30.6886,30.7253,76871.0
2020-04-22 15:00:00,41.8,41.83,41.77,41.8,55640.0,30.7327,30.7548,30.7106,30.7327,55640.0
2020-04-22 15:30:00,41.82,41.83,41.72,41.76,116866.0,30.7474,30.7548,30.6739,30.7033,116866.0
2020-04-23 09:30:00,41.79,41.81,41.65,41.76,42573.0,30.7253,30.7401,30.6224,30.7033,42573.0
2020-04-23 10:00:00,41.78,41.85,41.73,41.82,43989.0,30.718,30.7695,30.6812,30.7474,43989.0
2020-04-23 10:30:00,41.84,41.95,41.84,41.9,47594.0,30.7621,30.843,30.7621,30.8062,47594.0
2020-04-23 11:00:00,41.89,41.89,41.82,41.84,68131.0,30.7989,30.7989,30.7474,30.7621,68131.0
2020-04-23 11:30:00,41.85,41.85,41.79,41.83,38751.0,30.7695,30.7695,30.7253,30.7548,38751.0
2020-04-23 12:00:00,41.83,41.87,41.81,41.87,57346.0,30.7548,30.7842,30.7401,30.7842,57346.0
2020-04-23 12:30:00,41.87,41.87,41.61,41.73,56599.0,30.7842,30.7842,30.593,30.6812,56599.0
2020-04-23 13:00:00,41.73,41.79,41.66,41.68,41916.0,30.6812,30.7253,30.6298,30.6445,41916.0
2020-04-23 13:30:00,41.68,41.72,41.61,41.64,49992.0,30.6445,30.6739,30.593,30.6151,49992.0
2020-04-23 14:00:00,41.66,41.68,41.59,41.68,78946.0,30.6298,30.6445,30.5783,30.6445,78946.0
2020-04-23 14:30:00,41.68,41.77,41.68,41.75,51728.0,30.6445,30.7106,30.6445,30.6959,51728.0
2020-04-23 15:00:00,41.75,41.76,41.64,41.69,54554.0,30.6959,30.7033,30.6151,30.6518,54554.0
2020-04-23 15:30:00,41.7,41.73,41.65,41.72,81867.0,30.6592,30.6812,30.6224,30.6739,81867.0
2020-04-24 09:30:00,41.7,41.74,41.53,41.53,27130.0,30.6592,30.6886,30.5342,30.5342,27130.0
2020-04-24 10:00:00,41.52,41.53,41.41,41.41,85530.0,30.5268,30.5342,30.446,30.446,85530.0
2020-04-24 10:30:00,41.4,41.48,41.39,41.41,40318.0,30.4386,30.4974,30.4313,30.446,40318.0
2020-04-24 11:00:00,41.42,41.44,41.33,41.43,38392.0,30.4533,30.468,30.3871,30.4607,38392.0
2020-04-24 11:30:00,41.45,41.45,41.36,41.38,72433.0,30.4754,30.4754,30.4092,30.4239,72433.0
2020-04-24 12:00:00,41.37,41.38,41.32,41.38,35463.0,30.4165,30.4239,30.3798,30.4239,35463.0
2020-04-24 12:30:00,41.38,41.41,41.36,41.4,28213.0,30.4239,30.446,30.4092,30.4386,28213.0
2020-04-24 13:00:00,41.39,41.42,41.35,41.42,40288.0,30.4313,30.4533,30.4018,30.4533,40288.0
2020-04-24 13:30:00,41.4,41.5,41.4,41.46,59146.0,30.4386,30.5121,30.4386,30.4827,59146.0
2020-04-24 14:00:00,41.45,41.5,41.43,41.45,389236.0,30.4754,30.5121,30.4607,30.4754,389236.0
2020-04-24 14:30:00,41.46,41.48,41.44,41.47,271212.0,30.4827,30.4974,30.468,30.4901,271212.0
2020-04-24 15:00:00,41.47,41.47,41.41,41.44,406875.0,30.4901,30.4901,30.446,30.468,406875.0
2020-04-24 15:30:00,41.44,41.48,41.41,41.42,167298.0,30.468,30.4974,30.446,30.4533,167298.0
2020-04-27 09:30:00,41.53,41.57,41.45,41.51,64936.0,30.5342,30.5636,30.4754,30.5195,64936.0
2020-04-27 10:00:00,41.51,41.56,41.5,41.54,111627.0,30.5195,30.5562,30.5121,30.5415,111627.0
2020-04-27 10:30:00,41.55,41.57,41.52,41.54,39750.0,30.5489,30.5636,30.5268,30.5415,39750.0
2020-04-27 11:00:00,41.54,41.57,41.53,41.54,173987.0,30.5415,30.5636,30.5342,30.5415,173987.0
2020-04-27 11:30:00,41.55,41.6,41.54,41.57,59217.0,30.5489,30.5857,30.5415,30.5636,59217.0
2020-04-27 12:00:00,41.58,41.58,41.55,41.55,86250.0,30.5709,30.5709,30.5489,30.5489,86250.0
2020-04-27 12:30:00,41.56,41.57,41.54,41.55,30600.0,30.5562,30.5636,30.5415,30.5489,30600.0
2020-04-27 13:00:00,41.54,41.56,41.52,41.54,113842.0,30.5415,30.5562,30.5268,30.5415,113842.0
2020-04-27 13:30:00,41.54,41.55,41.46,41.47,82002.0,30.5415,30.5489,30.4827,30.4901,82002.0
2020-04-27 14:00:00,41.48,41.48,41.44,41.46,271917.0,30.4974,30.4974,30.468,30.4827,271917.0
2020-04-27 14:30:00,41.46,41.5,41.45,41.49,137901.0,30.4827,30.5121,30.4754,30.5048,137901.0
2020-04-27 15:00:00,41.47,41.5,41.46,41.48,121754.0,30.4901,30.5121,30.4827,30.4974,121754.0
2020-04-27 15:30:00,41.49,41.52,41.48,41.51,81372.0,30.5048,30.5268,30.4974,30.5195,81372.0
2020-04-28 09:30:00,41.72,41.73,41.52,41.52,22248.0,30.6739,30.6812,30.5268,30.5268,22248.0
2020-04-28 10:00:00,41.49,41.59,41.48,41.49,187039.0,30.5048,30.5783,30.4974,30.5048,187039.0
2020-04-28 10:30:00,41.49,41.52,41.35,41.36,493872.0,30.5048,30.5268,30.4018,30.4092,493872.0
2020-04-28 11:00:00,41.36,41.45,41.35,41.44,22982.0,30.4092,30.4754,30.4018,30.468,22982.0
2020-04-28 11:30:00,41.42,41.48,41.41,41.43,260206.0,30.4533,30.4974,30.446,30.4607,260206.0
2020-04-28 12:00:00,41.43,41.46,41.39,41.41,862137.0,30.4607,30.4827,30.4313,30.446,862137.0
2020-04-28 12:30:00,41.41,41.47,41.4,41.47,475645.0,30.446,30.4901,30.4386,30.4901,475645.0
2020-04-28 13:00:00,41.47,41.48,41.43,41.45,46017.0,30.4901,30.4974,30.4607,30.4754,46017.0
2020-04-28 13:30:00,41.45,41.46,41.42,41.42,370367.0,30.4754,30.4827,30.4533,30.4533,370367.0
2020-04-28 14:00:00,41.43,41.46,41.42,41.46,130605.0,30.4607,30.4827,30.4533,30.4827,130605.0
2020-04-28 14:30:00,41.46,41.48,41.44,41.45,125442.0,30.4827,30.4974,30.468,30.4754,125442.0
2020-04-28 15:00:00,41.46,41.48,41.43,41.47,104093.0,30.4827,30.4974,30.4607,30.4901,104093.0
2020-04-28 15:30:00,41.46,41.48,41.38,41.39,779675.0,30.4827,30.4974,30.4239,30.4313,779675.0
2020-04-29 09:30:00,41.75,41.78,41.69,41.75,108950.0,30.6959,30.718,30.6518,30.6959,108950.0
2020-04-29 10:00:00,41.75,41.75,41.65,41.69,111526.0,30.6959,30.6959,30.6224,30.6518,111526.0
2020-04-29 10:30:00,41.7,41.74,41.66,41.72,44544.0,30.6592,30.6886,30.6298,30.6739,44544.0
2020-04-29 11:00:00,41.71,41.8,41.69,41.79,134819.0,30.6665,30.7327,30.6518,30.7253,134819.0
2020-04-29 11:30:00,41.79,41.82,41.77,41.8,410718.0,30.7253,30.7474,30.7106,30.7327,410718.0
2020-04-29 12:00:00,41.79,41.83,41.79,41.82,154607.0,30.7253,30.7548,30.7253,30.7474,154607.0
2020-04-29 12:30:00,41.83,41.88,41.82,41.83,194592.0,30.7548,30.7915,30.7474,30.7548,194592.0
2020-04-29 13:00:00,41.84,41.91,41.84,41.89,49023.0,30.7621,30.8136,30.7621,30.7989,49023.0
2020-04-29 13:30:00,41.88,41.93,41.85,41.89,40400.0,30.7915,30.8283,30.7695,30.7989,40400.0
2020-04-29 14:00:00,41.9,41.94,41.84,41.9,58889.0,30.8062,30.8356,30.7621,30.8062,58889.0
2020-04-29 14:30:00,41.9,41.95,41.89,41.93,83653.0,30.8062,30.843,30.7989,30.8283,83653.0
2020-04-29 15:00:00,41.93,42.03,41.93,42.01,70795.0,30.8283,30.9018,30.8283,30.8871,70795.0
2020-04-29 15:30:00,42.01,42.09,42.0,42.09,107037.0,30.8871,30.9459,30.8797,30.9459,107037.0
2020-04-30 09:30:00,41.8,41.95,41.8,41.93,52747.0,30.7327,30.843,30.7327,30.8283,52747.0
2020-04-30 10:00:00,41.93,41.98,41.9,41.98,28336.0,30.8283,30.865,30.8062,30.865,28336.0
2020-04-30 10:30:00,41.98,42.04,41.96,42.0,142986.0,30.865,30.9092,30.8503,30.8797,142986.0
2020-04-30 11:00:00,42.0,42.02,41.97,41.98,34875.0,30.8797,30.8945,30.8577,30.865,34875.0
2020-04-30 11:30:00,41.97,41.99,41.91,41.92,34519.0,30.8577,30.8724,30.8136,30.8209,34519.0
2020-04-30 12:00:00,41.91,41.93,41.87,41.9,70112.0,30.8136,30.8283,30.7842,30.8062,70112.0
2020-04-30 12:30:00,41.89,41.96,41.87,41.96,37646.0,30.7989,30.8503,30.7842,30.8503,37646.0
2020-04-30 13:00:00,41.95,41.97,41.91,41.97,21208.0,30.843,30.8577,30.8136,30.8577,21208.0
2020-04-30 13:30:00,41.96,41.99,41.94,41.98,87723.0,30.8503,30.8724,30.8356,30.865,87723.0
2020-04-30 14:00:00,41.98,42.1,41.98,42.09,79484.0,30.865,30.9533,30.865,30.9459,79484.0
2020-04-30 14:30:00,42.09,42.1,42.07,42.09,60358.0,30.9459,30.9533,30.9312,30.9459,60358.0
2020-04-30 15:00:00,42.09,42.26,42.08,42.22,164469.0,30.9459,31.0709,30.9386,31.0415,164469.0
2020-04-30 15:30:00,42.23,42.24,42.15,42.19,161231.0,31.0488,31.0562,30.99,31.0194,161231.0
2020-05-01 09:30:00,41.76,41.84,41.68,41.7,36298.0,30.8555,30.9146,30.7964,30.8111,36298.0
2020-05-01 10:00:00,41.71,41.74,41.63,41.64,38970.0,30.8185,30.8407,30.7594,30.7668,38970.0
2020-05-01 10:30:00,41.65,41.73,41.62,41.71,23596.0,30.7742,30.8333,30.752,30.8185,23596.0
2020-05-01 11:00:00,41.7,41.7,41.59,41.59,66519.0,30.8111,30.8111,30.7299,30.7299,66519.0
2020-05-01 11:30:00,41.6,41.6,41.46,41.48,65625.0,30.7372,30.7372,30.6338,30.6486,65625.0
2020-05-01 12:00:00,41.47,41.51,41.44,41.46,60655.0,30.6412,30.6707,30.619,30.6338,60655.0
2020-05-01 12:30:00,41.46,41.5,41.43,41.44,47350.0,30.6338,30.6634,30.6116,30.619,47350.0
2020-05-01 13:00:00,41.44,41.48,41.42,41.43,20462.0,30.619,30.6486,30.6043,30.6116,20462.0
2020-05-01 13:30:00,41.44,41.45,41.42,41.43,44853.0,30.619,30.6264,30.6043,30.6116,44853.0
2020-05-01 14:00:00,41.44,41.51,41.41,41.46,75840.0,30.619,30.6707,30.5969,30.6338,75840.0
2020-05-01 14:30:00,41.46,41.46,41.37,41.41,78117.0,30.6338,30.6338,30.5673,30.5969,78117.0
2020-05-01 15:00:00,41.41,41.45,41.39,41.4,79322.0,30.5969,30.6264,30.5821,30.5895,79322.0
2020-05-01 15:30:00,41.4,41.41,41.33,41.39,161508.0,30.5895,30.5969,30.5378,30.5821,161508.0
2020-05-04 09:30:00,41.36,41.36,41.24,41.31,44594.0,30.5599,30.5599,30.4713,30.523,44594.0
2020-05-04 10:00:00,41.31,41.42,41.29,41.32,45885.0,30.523,30.6043,30.5082,30.5304,45885.0
2020-05-04 10:30:00,41.31,41.32,41.25,41.26,15488.0,30.523,30.5304,30.4786,30.486,15488.0
2020-05-04 11:00:00,41.25,41.31,41.25,41.26,43923.0,30.4786,30.523,30.4786,30.486,43923.0
2020-05-04 11:30:00,41.27,41.36,41.26,41.33,19672.0,30.4934,30.5599,30.486,30.5378,19672.0
2020-05-04 12:00:00,41.33,41.34,41.28,41.32,43068.0,30.5378,30.5451,30.5008,30.5304,43068.0
2020-05-04 12:30:00,41.32,41.32,41.26,41.27,17861.0,30.5304,30.5304,30.486,30.4934,17861.0
2020-05-04 13:00:00,41.27,41.28,41.21,41.23,18686.0,30.4934,30.5008,30.4491,30.4639,18686.0
2020-05-04 13:30:00,41.24,41.3,41.23,41.3,104169.0,30.4713,30.5156,30.4639,30.5156,104169.0
2020-05-04 14:00:00,41.29,41.33,41.29,41.33,83854.0,30.5082,30.5378,30.5082,30.5378,83854.0
2020-05-04 14:30:00,41.33,41.36,41.27,41.34,40516.0,30.5378,30.5599,30.4934,30.5451,40516.0
2020-05-04 15:00:00,41.34,41.37,41.32,41.37,219966.0,30.5451,30.5673,30.5304,30.5673,219966.0
2020-05-04 15:30:00,41.37,41.41,41.33,41.34,118803.0,30.5673,30.5969,30.5378,30.5451,118803.0
2020-05-05 09:30:00,41.45,41.57,41.45,41.57,11399.0,30.6264,30.7151,30.6264,30.7151,11399.0
2020-05-05 10:00:00,41.56,41.59,41.45,41.45,15264.0,30.7077,30.7299,30.6264,30.6264,15264.0
2020-05-05 10:30:00,41.45,41.5,41.43,41.49,25138.0,30.6264,30.6634,30.6116,30.656,25138.0
2020-05-05 11:00:00,41.49,41.53,41.48,41.52,25479.0,30.656,30.6855,30.6486,30.6781,25479.0
2020-05-05 11:30:00,41.52,41.55,41.5,41.52,48257.0,30.6781,30.7003,30.6634,30.6781,48257.0
2020-05-05 12:00:00,41.52,41.55,41.5,41.51,35649.0,30.6781,30.7003,30.6634,30.6707,35649.0
2020-05-05 12:30:00,41.52,41.53,41.48,41.49,13360.0,30.6781,30.6855,30.6486,30.656,13360.0
2020-05-05 13:00:00,41.49,41.5,41.46,41.48,25531.0,30.656,30.6634,30.6338,30.6486,25531.0
2020-05-05 13:30:00,41.49,41.52,41.48,41.51,90968.0,30.656,30.6781,30.6486,30.6707,90968.0
2020-05-05 14:00:00,41.51,41.54,41.49,41.53,508707.0,30.6707,30.6929,30.656,30.6855,508707.0
2020-05-05 14:30:00,41.53,41.56,41.5,41.56,141803.0,30.6855,30.7077,30.6634,30.7077,141803.0
2020-05-05 15:00:00,41.56,41.58,41.48,41.48,55216.0,30.7077,30.7225,30.6486,30.6486,55216.0
2020-05-05 15:30:00,41.49,41.52,41.43,41.51,58314.0,30.656,30.6781,30.6116,30.6707,58314.0
2020-05-06 09:30:00,41.58,41.6,41.42,41.43,42935.0,30.7225,30.7372,30.6043,30.6116,42935.0
2020-05-06 10:00:00,41.42,41.48,41.41,41.48,18585.0,30.6043,30.6486,30.5969,30.6486,18585.0
2020-05-06 10:30:00,41.48,41.56,41.47,41.54,138785.0,30.6486,30.7077,30.6412,30.6929,138785.0
2020-05-06 11:00:00,41.54,41.55,41.43,41.44,79128.0,30.6929,30.7003,30.6116,30.619,79128.0
2020-05-06 11:30:00,41.45,41.46,41.41,41.43,58444.0,30.6264,30.6338,30.5969,30.6116,58444.0
2020-05-06 12:00:00,41.44,41.49,41.42,41.48,35574.0,30.619,30.656,30.6043,30.6486,35574.0
2020-05-06 12:30:00,41.48,41.49,41.46,41.48,35347.0,30.6486,30.656,30.6338,30.6486,35347.0
2020-05-06 13:00:00,41.48,41.48,41.44,41.47,43622.0,30.6486,30.6486,30.619,30.6412,43622.0
2020-05-06 13:30:00,41.47,41.55,41.46,41.5,75237.0,30.6412,30.7003,30.6338,30.6634,75237.0
2020-05-06 14:00:00,41.48,41.5,41.42,41.47,184694.0,30.6486,30.6634,30.6043,30.6412,184694.0
2020-05-06 14:30:00,41.46,41.51,41.45,41.48,91713.0,30.6338,30.6707,30.6264,30.6486,91713.0
2020-05-06 15:00:00,41.48,41.52,41.48,41.49,48895.0,30.6486,30.6781,30.6486,30.656,48895.0
2020-05-06 15:30:00,41.5,41.5,41.37,41.39,51449.0,30.6634,30.6634,30.5673,30.5821,51449.0
2020-05-07 09:30:00,41.58,41.59,41.5,41.55,115365.0,30.7225,30.7299,30.6634,30.7003,115365.0
2020-05-07 10:00:00,41.56,41.57,41.51,41.54,122712.0,30.7077,30.7151,30.6707,30.6929,122712.0
2020-05-07 10:30:00,41.55,41.59,41.52,41.53,59573.0,30.7003,30.7299,30.6781,30.6855,59573.0
2020-05-07 11:00:00,41.53,41.58,41.52,41.57,180743.0,30.6855,30.7225,30.6781,30.7151,180743.0
2020-05-07 11:30:00,41.57,41.59,41.56,41.57,638164.0,30.7151,30.7299,30.7077,30.7151,638164.0
2020-05-07 12:00:00,41.57,41.58,41.54,41.54,196209.0,30.7151,30.7225,30.6929,30.6929,196209.0
2020-05-07 12:30:00,41.54,41.55,41.5,41.5,96220.0,30.6929,30.7003,30.6634,30.6634,96220.0
2020-05-07 13:00:00,41.5,41.53,41.5,41.52,453604.0,30.6634,30.6855,30.6634,30.6781,453604.0
2020-05-07 13:30:00,41.51,41.55,41.51,41.52,171632.0,30.6707,30.7003,30.6707,30.6781,171632.0
2020-05-07 14:00:00,41.52,41.54,41.47,41.47,94148.0,30.6781,30.6929,30.6412,30.6412,94148.0
2020-05-07 14:30:00,41.48,41.5,41.45,41.48,26066.0,30.6486,30.6634,30.6264,30.6486,26066.0
2020-05-07 15:00:00,41.47,41.47,41.41,41.46,44310.0,30.6412,30.6412,30.5969,30.6338,44310.0
2020-05-07 15:30:00,41.46,41.46,41.38,41.39,29593.0,30.6338,30.6338,30.5747,30.5821,29593.0
2020-05-08 09:30:00,41.5,41.59,41.48,41.58,39987.0,30.6634,30.7299,30.6486,30.7225,39987.0
2020-05-08 10:00:00,41.59,41.66,41.58,41.64,46446.0,30.7299,30.7816,30.7225,30.7668,46446.0
2020-05-08 10:30:00,41.63,41.64,41.57,41.6,17044.0,30.7594,30.7668,30.7151,30.7372,17044.0
2020-05-08 11:00:00,41.59,41.69,41.56,41.69,353762.0,30.7299,30.8037,30.7077,30.8037,353762.0
2020-05-08 11:30:00,41.69,41.7,41.68,41.7,35258.0,30.8037,30.8111,30.7964,30.8111,35258.0
2020-05-08 12:00:00,41.7,41.7,41.66,41.66,22965.0,30.8111,30.8111,30.7816,30.7816,22965.0
2020-05-08 12:30:00,41.68,41.68,41.65,41.66,36528.0,30.7964,30.7964,30.7742,30.7816,36528.0
2020-05-08 13:00:00,41.66,41.67,41.63,41.64,14607.0,30.7816,30.789,30.7594,30.7668,14607.0
2020-05-08 13:30:00,41.63,41.66,41.63,41.65,51972.0,30.7594,30.7816,30.7594,30.7742,51972.0
2020-05-08 14:00:00,41.66,41.72,41.65,41.71,51618.0,30.7816,30.8259,30.7742,30.8185,51618.0
2020-05-08 14:30:00,41.71,41.72,41.69,41.69,58648.0,30.8185,30.8259,30.8037,30.8037,58648.0
2020-05-08 15:00:00,41.71,41.75,41.7,41.75,248405.0,30.8185,30.8481,30.8111,30.8481,248405.0
2020-05-08 15:30:00,41.75,41.76,41.73,41.75,176346.0,30.8481,30.8555,30.8333,30.8481,176346.0
2020-05-11 09:30:00,41.65,41.69,41.61,41.61,40869.0,30.7742,30.8037,30.7446,30.7446,40869.0
2020-05-11 10:00:00,41.6,41.63,41.59,41.62,54448.0,30.7372,30.7594,30.7299,30.752,54448.0
2020-05-11 10:30:00,41.61,41.64,41.59,41.59,31022.0,30.7446,30.7668,30.7299,30.7299,31022.0
2020-05-11 11:00:00,41.59,41.61,41.58,41.59,18265.0,30.7299,30.7446,30.7225,30.7299,18265.0
2020-05-11 11:30:00,41.6,41.64,41.6,41.62,56700.0,30.7372,30.7668,30.7372,30.752,56700.0
2020-05-11 12:00:00,41.62,41.64,41.61,41.63,41497.0,30.752,30.7668,30.7446,30.7594,41497.0
2020-05-11 12:30:00,41.64,41.67,41.63,41.66,24871.0,30.7668,30.789,30.7594,30.7816,24871.0
2020-05-11 13:00:00,41.65,41.68,41.65,41.68,39915.0,30.7742,30.7964,30.7742,30.7964,39915.0
2020-05-11 13:30:00,41.68,41.69,41.64,41.66,24577.0,30.7964,30.8037,30.7668,30.7816,24577.0
2020-05-11 14:00:00,41.67,41.67,41.59,41.61,75942.0,30.789,30.789,30.7299,30.7446,75942.0
2020-05-11 14:30:00,41.61,41.63,41.6,41.61,185369.0,30.7446,30.7594,30.7372,30.7446,185369.0
2020-05-11 15:00:00,41.61,41.63,41.59,41.6,137429.0,30.7446,30.7594,30.7299,30.7372,137429.0
2020-05-11 15:30:00,41.59,41.6,41.56,41.56,58224.0,30.7299,30.7372,30.7077,30.7077,58224.0
2020-05-12 09:30:00,41.8,41.85,41.75,41.78,102924.0,30.885,30.922,30.8481,30.8702,102924.0
2020-05-12 10:00:00,41.78,41.79,41.75,41.77,36880.0,30.8702,30.8776,30.8481,30.8629,36880.0
2020-05-12 10:30:00,41.76,41.82,41.76,41.8,55787.0,30.8555,30.8998,30.8555,30.885,55787.0
2020-05-12 11:00:00,41.8,41.84,41.78,41.81,50726.0,30.885,30.9146,30.8702,30.8924,50726.0
2020-05-12 11:30:00,41.81,41.83,41.77,41.8,31756.0,30.8924,30.9072,30.8629,30.885,31756.0
2020-05-12 12:00:00,41.8,41.8,41.73,41.76,125200.0,30.885,30.885,30.8333,30.8555,125200.0
2020-05-12 12:30:00,41.77,41.77,41.74,41.76,71583.0,30.8629,30.8629,30.8407,30.8555,71583.0
2020-05-12 13:00:00,41.76,41.76,41.68,41.69,99980.0,30.8555,30.8555,30.7964,30.8037,99980.0
2020-05-12 13:30:00,41.69,41.72,41.69,41.71,46783.0,30.8037,30.8259,30.8037,30.8185,46783.0
2020-05-12 14:00:00,41.72,41.72,41.68,41.71,128410.0,30.8259,30.8259,30.7964,30.8185,128410.0
2020-05-12 14:30:00,41.71,41.73,41.69,41.72,79418.0,30.8185,30.8333,30.8037,30.8259,79418.0
2020-05-12 15:00:00,41.72,41.73,41.66,41.66,81549.0,30.8259,30.8333,30.7816,30.7816,81549.0
2020-05-12 15:30:00,41.66,41.67,41.52,41.52,67894.0,30.7816,30.789,30.6781,30.6781,67894.0
2020-05-13 09:30:00,41.52,41.54,41.32,41.4,252706.0,30.6781,30.6929,30.5304,30.5895,252706.0
2020-05-13 10:00:00,41.4,41.44,41.37,41.41,37026.0,30.5895,30.619,30.5673,30.5969,37026.0
2020-05-13 10:30:00,41.44,41.49,41.36,41.37,34817.0,30.619,30.656,30.5599,30.5673,34817.0
2020-05-13 11:00:00,41.36,41.37,41.27,41.34,122862.0,30.5599,30.5673,30.4934,30.5451,122862.0
2020-05-13 11:30:00,41.34,41.36,41.22,41.24,164532.0,30.5451,30.5599,30.4565,30.4713,164532.0
2020-05-13 12:00:00,41.25,41.27,41.17,41.26,153523.0,30.4786,30.4934,30.4195,30.486,153523.0
2020-05-13 12:30:00,41.26,41.28,41.25,41.26,76813.0,30.486,30.5008,30.4786,30.486,76813.0
2020-05-13 13:00:00,41.27,41.29,41.2,41.28,47643.0,30.4934,30.5082,30.4417,30.5008,47643.0
2020-05-13 13:30:00,41.27,41.3,41.26,41.26,123614.0,30.4934,30.5156,30.486,30.486,123614.0
2020-05-13 14:00:00,41.26,41.31,41.23,41.26,142631.0,30.486,30.523,30.4639,30.486,142631.0
2020-05-13 14:30:00,41.25,41.25,41.19,41.2,51317.0,30.4786,30.4786,30.4343,30.4417,51317.0
2020-05-13 15:00:00,41.2,41.27,41.17,41.21,176193.0,30.4417,30.4934,30.4195,30.4491,176193.0
2020-05-13 15:30:00,41.2,41.29,41.18,41.28,137788.0,30.4417,30.5082,30.4269,30.5008,137788.0
2020-05-14 09:30:00,41.06,41.2,41.02,41.05,197776.0,30.3383,30.4417,30.3087,30.3309,197776.0
2020-05-14 10:00:00,41.0,41.08,40.94,41.04,181136.0,30.2939,30.353,30.2496,30.3235,181136.0
2020-05-14 10:30:00,41.04,41.2,41.04,41.15,146792.0,30.3235,30.4417,30.3235,30.4048,146792.0
2020-05-14 11:00:00,41.17,41.24,41.11,41.11,78407.0,30.4195,30.4713,30.3752,30.3752,78407.0
2020-05-14 11:30:00,41.11,41.17,41.07,41.11,116955.0,30.3752,30.4195,30.3456,30.3752,116955.0
2020-05-14 12:00:00,41.12,41.21,41.09,41.18,66926.0,30.3826,30.4491,30.3604,30.4269,66926.0
2020-05-14 12:30:00,41.18,41.33,41.17,41.31,73722.0,30.4269,30.5378,30.4195,30.523,73722.0
2020-05-14 13:00:00,41.3,41.36,41.28,41.35,52810.0,30.5156,30.5599,30.5008,30.5525,52810.0
2020-05-14 13:30:00,41.36,41.39,41.28,41.29,51684.0,30.5599,30.5821,30.5008,30.5082,51684.0
2020-05-14 14:00:00,41.29,41.33,41.25,41.3,90203.0,30.5082,30.5378,30.4786,30.5156,90203.0
2020-05-14 14:30:00,41.3,41.3,41.19,41.22,156658.0,30.5156,30.5156,30.4343,30.4565,156658.0
2020-05-14 15:00:00,41.22,41.3,41.22,41.29,111436.0,30.4565,30.5156,30.4565,30.5082,111436.0
2020-05-14 15:30:00,41.29,41.31,41.24,41.25,145916.0,30.5082,30.523,30.4713,30.4786,145916.0
2020-05-15 09:30:00,41.13,41.18,41.07,41.17,11513.0,30.39,30.4269,30.3456,30.4195,11513.0
2020-05-15 10:00:00,41.16,41.23,41.13,41.2,128792.0,30.4121,30.4639,30.39,30.4417,128792.0
2020-05-15 10:30:00,41.19,41.21,41.12,41.13,49537.0,30.4343,30.4491,30.3826,30.39,49537.0
2020-05-15 11:00:00,41.12,41.2,41.06,41.17,45929.0,30.3826,30.4417,30.3383,30.4195,45929.0
2020-05-15 11:30:00,41.17,41.18,41.13,41.16,20838.0,30.4195,30.4269,30.39,30.4121,20838.0
2020-05-15 12:00:00,41.16,41.22,41.16,41.2,61166.0,30.4121,30.4565,30.4121,30.4417,61166.0
2020-05-15 12:30:00,41.19,41.21,41.16,41.18,34051.0,30.4343,30.4491,30.4121,30.4269,34051.0
2020-05-15 13:00:00,41.18,41.23,41.18,41.23,30525.0,30.4269,30.4639,30.4269,30.4639,30525.0
2020-05-15 13:30:00,41.22,41.28,41.19,41.27,122641.0,30.4565,30.5008,30.4343,30.4934,122641.0
2020-05-15 14:00:00,41.27,41.32,41.26,41.3,66118.0,30.4934,30.5304,30.486,30.5156,66118.0
2020-05-15 14:30:00,41.29,41.3,41.21,41.25,55874.0,30.5082,30.5156,30.4491,30.4786,55874.0
2020-05-15 15:00:00,41.25,41.29,41.25,41.29,54850.0,30.4786,30.5082,30.4786,30.5082,54850.0
2020-05-15 15:30:00,41.29,41.3,41.25,41.29,66005.0,30.5082,30.5156,30.4786,30.5082,66005.0
2020-05-18 09:30:00,41.67,41.8,41.67,41.75,64294.0,30.789,30.885,30.789,30.8481,64294.0
2020-05-18 10:00:00,41.75,41.79,41.73,41.77,53208.0,30.8481,30.8776,30.8333,30.8629,53208.0
2020-05-18 10:30:00,41.77,41.8,41.73,41.8,344682.0,30.8629,30.885,30.8333,30.885,344682.0
2020-05-18 11:00:00,41.79,41.86,41.79,41.82,63709.0,30.8776,30.9294,30.8776,30.8998,63709.0
2020-05-18 11:30:00,41.81,41.82,41.73,41.75,96252.0,30.8924,30.8998,30.8333,30.8481,96252.0
2020-05-18 12:00:00,41.74,41.74,41.65,41.66,88707.0,30.8407,30.8407,30.7742,30.7816,88707.0
2020-05-18 12:30:00,41.66,41.68,41.62,41.62,60134.0,30.7816,30.7964,30.752,30.752,60134.0
2020-05-18 13:00:00,41.65,41.69,41.64,41.68,14501.0,30.7742,30.8037,30.7668,30.7964,14501.0
2020-05-18 13:30:00,41.68,41.69,41.65,41.66,51455.0,30.7964,30.8037,30.7742,30.7816,51455.0
2020-05-18 14:00:00,41.67,41.7,41.66,41.68,34371.0,30.789,30.8111,30.7816,30.7964,34371.0
2020-05-18 14:30:00,41.68,41.71,41.66,41.67,51415.0,30.7964,30.8185,30.7816,30.789,51415.0
2020-05-18 15:00:00,41.66,41.69,41.66,41.68,87539.0,30.7816,30.8037,30.7816,30.7964,87539.0
2020-05-18 15:30:00,41.68,41.76,41.67,41.74,100453.0,30.7964,30.8555,30.789,30.8407,100453.0
2020-05-19 09:30:00,41.7,41.75,41.69,41.75,66838.0,30.8111,30.8481,30.8037,30.8481,66838.0
2020-05-19 10:00:00,41.75,41.78,41.72,41.74,74369.0,30.8481,30.8702,30.8259,30.8407,74369.0
2020-05-19 10:30:00,41.75,41.76,41.67,41.75,110798.0,30.8481,30.8555,30.789,30.8481,110798.0
2020-05-19 11:00:00,41.75,41.79,41.74,41.78,30765.0,30.8481,30.8776,30.8407,30.8702,30765.0
2020-05-19 11:30:00,41.79,41.79,41.73,41.74,38883.0,30.8776,30.8776,30.8333,30.8407,38883.0
2020-05-19 12:00:00,41.74,41.76,41.71,41.73,44114.0,30.8407,30.8555,30.8185,30.8333,44114.0
2020-05-19 12:30:00,41.73,41.74,41.71,41.74,20535.0,30.8333,30.8407,30.8185,30.8407,20535.0
2020-05-19 13:00:00,41.74,41.76,41.73,41.75,54703.0,30.8407,30.8555,30.8333,30.8481,54703.0
2020-05-19 13:30:00,41.76,41.77,41.74,41.77,21652.0,30.8555,30.8629,30.8407,30.8629,21652.0
2020-05-19 14:00:00,41.77,41.84,41.75,41.84,37367.0,30.8629,30.9146,30.8481,30.9146,37367.0
2020-05-19 14:30:00,41.84,41.88,41.75,41.76,122088.0,30.9146,30.9441,30.8481,30.8555,122088.0
2020-05-19 15:00:00,41.76,41.85,41.75,41.82,99786.0,30.8555,30.922,30.8481,30.8998,99786.0
2020-05-19 15:30:00,41.82,41.85,41.75,41.76,88468.0,30.8998,30.922,30.8481,30.8555,88468.0
2020-05-20 09:30:00,41.94,42.05,41.94,42.02,22775.0,30.9885,31.0697,30.9885,31.0476,22775.0
2020-05-20 10:00:00,42.03,42.07,42.02,42.06,21300.0,31.055,31.0845,31.0476,31.0771,21300.0
2020-05-20 10:30:00,42.05,42.07,42.04,42.05,20525.0,31.0697,31.0845,31.0624,31.0697,20525.0
2020-05-20 11:00:00,42.06,42.1,42.03,42.09,32985.0,31.0771,31.1067,31.055,31.0993,32985.0
2020-05-20 11:30:00,42.09,42.13,42.09,42.13,16520.0,31.0993,31.1289,31.0993,31.1289,16520.0
2020-05-20 12:00:00,42.13,42.13,42.05,42.05,43487.0,31.1289,31.1289,31.0697,31.0697,43487.0
2020-05-20 12:30:00,42.06,42.09,42.06,42.09,46260.0,31.0771,31.0993,31.0771,31.0993,46260.0
2020-05-20 13:00:00,42.09,42.09,42.07,42.08,71023.0,31.0993,31.0993,31.0845,31.0919,71023.0
2020-05-20 13:30:00,42.08,42.08,42.04,42.08,42402.0,31.0919,31.0919,31.0624,31.0919,42402.0
2020-05-20 14:00:00,42.08,42.09,42.03,42.07,48967.0,31.0919,31.0993,31.055,31.0845,48967.0
2020-05-20 14:30:00,42.05,42.09,42.05,42.09,40803.0,31.0697,31.0993,31.0697,31.0993,40803.0
2020-05-20 15:00:00,42.09,42.13,42.06,42.12,580451.0,31.0993,31.1289,31.0771,31.1215,580451.0
2020-05-20 15:30:00,42.12,42.18,42.12,42.13,99554.0,31.1215,31.1658,31.1215,31.1289,99554.0
2020-05-21 09:30:00,42.16,42.19,42.1,42.17,11037.0,31.151,31.1732,31.1067,31.1584,11037.0
2020-05-21 10:00:00,42.19,42.19,42.12,42.16,29616.0,31.1732,31.1732,31.1215,31.151,29616.0
2020-05-21 10:30:00,42.12,42.14,42.08,42.12,22499.0,31.1215,31.1362,31.0919,31.1215,22499.0
2020-05-21 11:00:00,42.09,42.1,42.02,42.05,95128.0,31.0993,31.1067,31.0476,31.0697,95128.0
2020-05-21 11:30:00,42.05,42.11,42.05,42.09,37065.0,31.0697,31.1141,31.0697,31.0993,37065.0
2020-05-21 12:00:00,42.09,42.11,42.08,42.09,56520.0,31.0993,31.1141,31.0919,31.0993,56520.0
2020-05-21 12:30:00,42.08,42.11,42.07,42.09,119054.0,31.0919,31.1141,31.0845,31.0993,119054.0
2020-05-21 13:00:00,42.09,42.12,42.07,42.09,117210.0,31.0993,31.1215,31.0845,31.0993,117210.0
2020-05-21 13:30:00,42.1,42.13,42.08,42.12,29354.0,31.1067,31.1289,31.0919,31.1215,29354.0
2020-05-21 14:00:00,42.13,42.15,42.11,42.13,29872.0,31.1289,31.1436,31.1141,31.1289,29872.0
2020-05-21 14:30:00,42.13,42.14,42.07,42.09,57007.0,31.1289,31.1362,31.0845,31.0993,57007.0
2020-05-21 15:00:00,42.09,42.12,42.09,42.11,53589.0,31.0993,31.1215,31.0993,31.1141,53589.0
2020-05-21 15:30:00,42.11,42.15,42.08,42.13,53901.0,31.1141,31.1436,31.0919,31.1289,53901.0
2020-05-22 09:30:00,42.18,42.18,42.07,42.12,30699.0,31.1658,31.1658,31.0845,31.1215,30699.0
2020-05-22 10:00:00,42.12,42.13,42.04,42.13,40793.0,31.1215,31.1289,31.0624,31.1289,40793.0
2020-05-22 10:30:00,42.14,42.17,42.12,42.15,12613.0,31.1362,31.1584,31.1215,31.1436,12613.0
2020-05-22 11:00:00,42.14,42.19,42.13,42.18,80100.0,31.1362,31.1732,31.1289,31.1658,80100.0
2020-05-22 11:30:00,42.18,42.24,42.17,42.22,20458.0,31.1658,31.2101,31.1584,31.1954,20458.0
2020-05-22 12:00:00,42.23,42.24,42.2,42.23,33027.0,31.2027,31.2101,31.1806,31.2027,33027.0
2020-05-22 12:30:00,42.23,42.27,42.22,42.23,10690.0,31.2027,31.2323,31.1954,31.2027,10690.0
2020-05-22 13:00:00,42.22,42.26,42.22,42.25,5746.0,31.1954,31.2249,31.1954,31.2175,5746.0
2020-05-22 13:30:00,42.24,42.26,42.22,42.25,35465.0,31.2101,31.2249,31.1954,31.2175,35465.0
2020-05-22 14:00:00,42.25,42.32,42.24,42.32,80949.0,31.2175,31.2692,31.2101,31.2692,80949.0
2020-05-22 14:30:00,42.32,42.32,42.25,42.27,29730.0,31.2692,31.2692,31.2175,31.2323,29730.0
2020-05-22 15:00:00,42.27,42.28,42.22,42.24,38353.0,31.2323,31.2397,31.1954,31.2101,38353.0
2020-05-22 15:30:00,42.25,42.28,42.24,42.26,58542.0,31.2175,31.2397,31.2101,31.2249,58542.0
2020-05-26 09:30:00,42.52,42.62,42.5,42.59,27810.0,31.417,31.4909,31.4022,31.4687,27810.0
2020-05-26 10:00:00,42.59,42.67,42.59,42.66,41488.0,31.4687,31.5278,31.4687,31.5205,41488.0
2020-05-26 10:30:00,42.66,42.67,42.64,42.65,48741.0,31.5205,31.5278,31.5057,31.5131,48741.0
2020-05-26 11:00:00,42.65,42.65,42.59,42.61,72556.0,31.5131,31.5131,31.4687,31.4835,72556.0
2020-05-26 11:30:00,42.61,42.61,42.56,42.58,51507.0,31.4835,31.4835,31.4466,31.4613,51507.0
2020-05-26 12:00:00,42.58,42.61,42.57,42.6,12168.0,31.4613,31.4835,31.454,31.4761,12168.0
2020-05-26 12:30:00,42.59,42.62,42.59,42.62,63402.0,31.4687,31.4909,31.4687,31.4909,63402.0
2020-05-26 13:00:00,42.61,42.64,42.61,42.63,50731.0,31.4835,31.5057,31.4835,31.4983,50731.0
2020-05-26 13:30:00,42.62,42.63,42.61,42.62,37027.0,31.4909,31.4983,31.4835,31.4909,37027.0
2020-05-26 14:00:00,42.61,42.64,42.61,42.62,58758.0,31.4835,31.5057,31.4835,31.4909,58758.0
2020-05-26 14:30:00,42.62,42.64,42.62,42.63,30592.0,31.4909,31.5057,31.4909,31.4983,30592.0
2020-05-26 15:00:00,42.63,42.64,42.59,42.61,90477.0,31.4983,31.5057,31.4687,31.4835,90477.0
2020-05-26 15:30:00,42.61,42.62,42.53,42.53,54767.0,31.4835,31.4909,31.4244,31.4244,54767.0
2020-05-27 09:30:00,42.63,42.74,42.57,42.58,29681.0,31.4983,31.5796,31.454,31.4613,29681.0
2020-05-27 10:00:00,42.58,42.65,42.56,42.64,53613.0,31.4613,31.5131,31.4466,31.5057,53613.0
2020-05-27 10:30:00,42.64,42.64,42.46,42.51,86929.0,31.5057,31.5057,31.3727,31.4096,86929.0
2020-05-27 11:00:00,42.51,42.58,42.5,42.57,41760.0,31.4096,31.4613,31.4022,31.454,41760.0
2020-05-27 11:30:00,42.58,42.61,42.53,42.59,114575.0,31.4613,31.4835,31.4244,31.4687,114575.0
2020-05-27 12:00:00,42.59,42.64,42.58,42.58,64556.0,31.4687,31.5057,31.4613,31.4613,64556.0
2020-05-27 12:30:00,42.6,42.65,42.58,42.62,21608.0,31.4761,31.5131,31.4613,31.4909,21608.0
2020-05-27 13:00:00,42.61,42.62,42.59,42.6,44231.0,31.4835,31.4909,31.4687,31.4761,44231.0
2020-05-27 13:30:00,42.61,42.61,42.57,42.61,27814.0,31.4835,31.4835,31.454,31.4835,27814.0
2020-05-27 14:00:00,42.61,42.66,42.61,42.63,62845.0,31.4835,31.5205,31.4835,31.4983,62845.0
2020-05-27 14:30:00,42.63,42.66,42.61,42.64,96914.0,31.4983,31.5205,31.4835,31.5057,96914.0
2020-05-27 15:00:00,42.63,42.65,42.61,42.65,109435.0,31.4983,31.5131,31.4835,31.5131,109435.0
2020-05-27 15:30:00,42.65,42.67,42.63,42.67,128651.0,31.5131,31.5278,31.4983,31.5278,128651.0
2020-05-28 09:30:00,42.75,42.75,42.64,42.69,313559.0,31.587,31.587,31.5057,31.5426,313559.0
2020-05-28 10:00:00,42.69,42.77,42.67,42.74,138632.0,31.5426,31.6017,31.5278,31.5796,138632.0
2020-05-28 10:30:00,42.73,42.82,42.73,42.79,123023.0,31.5722,31.6387,31.5722,31.6165,123023.0
2020-05-28 11:00:00,42.78,42.8,42.75,42.79,130236.0,31.6091,31.6239,31.587,31.6165,130236.0
2020-05-28 11:30:00,42.79,42.84,42.77,42.83,177904.0,31.6165,31.6535,31.6017,31.6461,177904.0
2020-05-28 12:00:00,42.83,42.85,42.82,42.84,65079.0,31.6461,31.6608,31.6387,31.6535,65079.0
2020-05-28 12:30:00,42.84,42.89,42.83,42.87,95951.0,31.6535,31.6904,31.6461,31.6756,95951.0
2020-05-28 13:00:00,42.87,42.9,42.86,42.89,65327.0,31.6756,31.6978,31.6682,31.6904,65327.0
2020-05-28 13:30:00,42.9,42.93,42.88,42.9,175955.0,31.6978,31.72,31.683,31.6978,175955.0
2020-05-28 14:00:00,42.91,42.94,42.89,42.9,326501.0,31.7052,31.7273,31.6904,31.6978,326501.0
2020-05-28 14:30:00,42.89,42.92,42.85,42.87,421103.0,31.6904,31.7126,31.6608,31.6756,421103.0
2020-05-28 15:00:00,42.87,42.88,42.77,42.77,632686.0,31.6756,31.683,31.6017,31.6017,632686.0
2020-05-28 15:30:00,42.77,42.9,42.69,42.72,876818.0,31.6017,31.6978,31.5426,31.5648,876818.0
2020-05-29 09:30:00,42.72,42.78,42.62,42.74,11261.0,31.5648,31.6091,31.4909,31.5796,11261.0
2020-05-29 10:00:00,42.73,42.77,42.71,42.73,21575.0,31.5722,31.6017,31.5574,31.5722,21575.0
2020-05-29 10:30:00,42.74,42.75,42.64,42.66,23257.0,31.5796,31.587,31.5057,31.5205,23257.0
2020-05-29 11:00:00,42.67,42.71,42.63,42.7,24683.0,31.5278,31.5574,31.4983,31.55,24683.0
2020-05-29 11:30:00,42.69,42.72,42.67,42.7,11678.0,31.5426,31.5648,31.5278,31.55,11678.0
2020-05-29 12:00:00,42.7,42.71,42.65,42.7,15929.0,31.55,31.5574,31.5131,31.55,15929.0
2020-05-29 12:30:00,42.7,42.8,42.69,42.79,177183.0,31.55,31.6239,31.5426,31.6165,177183.0
2020-05-29 13:00:00,42.78,42.78,42.76,42.77,31225.0,31.6091,31.6091,31.5943,31.6017,31225.0
2020-05-29 13:30:00,42.78,42.78,42.76,42.77,19631.0,31.6091,31.6091,31.5943,31.6017,19631.0
2020-05-29 14:00:00,42.77,42.94,42.77,42.94,53937.0,31.6017,31.7273,31.6017,31.7273,53937.0
2020-05-29 14:30:00,42.94,42.95,42.78,42.94,59860.0,31.7273,31.7347,31.6091,31.7273,59860.0
2020-05-29 15:00:00,42.98,43.0,42.92,42.93,67110.0,31.7569,31.7717,31.7126,31.72,67110.0
2020-05-29 15:30:00,42.93,42.96,42.88,42.93,89023.0,31.72,31.7421,31.683,31.72,89023.0
2020-06-01 09:30:00,42.69,42.72,42.63,42.69,16437.0,31.6734,31.6957,31.6289,31.6734,16437.0
2020-06-01 10:00:00,42.72,42.76,42.7,42.74,29052.0,31.6957,31.7254,31.6808,31.7105,29052.0
2020-06-01 10:30:00,42.75,42.76,42.72,42.73,15153.0,31.7179,31.7254,31.6957,31.7031,15153.0
2020-06-01 11:00:00,42.73,42.77,42.72,42.73,23909.0,31.7031,31.7328,31.6957,31.7031,23909.0
2020-06-01 11:30:00,42.73,42.8,42.73,42.79,36183.0,31.7031,31.755,31.7031,31.7476,36183.0
2020-06-01 12:00:00,42.79,42.83,42.78,42.82,46956.0,31.7476,31.7773,31.7402,31.7699,46956.0
2020-06-01 12:30:00,42.83,42.89,42.82,42.87,70517.0,31.7773,31.8218,31.7699,31.807,70517.0
2020-06-01 13:00:00,42.87,42.9,42.85,42.9,32382.0,31.807,31.8292,31.7921,31.8292,32382.0
2020-06-01 13:30:00,42.9,42.92,42.89,42.91,31067.0,31.8292,31.8441,31.8218,31.8366,31067.0
2020-06-01 14:00:00,42.91,42.97,42.91,42.96,1065188.0,31.8366,31.8812,31.8366,31.8737,1065188.0
2020-06-01 14:30:00,42.96,42.99,42.95,42.97,116437.0,31.8737,31.896,31.8663,31.8812,116437.0
2020-06-01 15:00:00,42.97,42.98,42.93,42.93,61944.0,31.8812,31.8886,31.8515,31.8515,61944.0
2020-06-01 15:30:00,42.94,42.97,42.93,42.93,105487.0,31.8589,31.8812,31.8515,31.8515,105487.0
2020-06-02 09:30:00,42.92,43.08,42.92,43.08,77079.0,31.8441,31.9628,31.8441,31.9628,77079.0
2020-06-02 10:00:00,43.09,43.17,43.08,43.16,14670.0,31.9702,32.0295,31.9628,32.0221,14670.0
2020-06-02 10:30:00,43.18,43.18,43.09,43.11,57367.0,32.037,32.037,31.9702,31.985,57367.0
2020-06-02 11:00:00,43.12,43.17,43.09,43.16,67701.0,31.9924,32.0295,31.9702,32.0221,67701.0
2020-06-02 11:30:00,43.17,43.17,43.13,43.14,12123.0,32.0295,32.0295,31.9999,32.0073,12123.0
2020-06-02 12:00:00,43.14,43.26,43.14,43.25,39773.0,32.0073,32.0963,32.0073,32.0889,39773.0
2020-06-02 12:30:00,43.25,43.3,43.25,43.26,35682.0,32.0889,32.126,32.0889,32.0963,35682.0
2020-06-02 13:00:00,43.27,43.28,43.24,43.26,142120.0,32.1037,32.1112,32.0815,32.0963,142120.0
2020-06-02 13:30:00,43.27,43.3,43.26,43.29,32316.0,32.1037,32.126,32.0963,32.1186,32316.0
2020-06-02 14:00:00,43.28,43.32,43.27,43.32,45993.0,32.1112,32.1408,32.1037,32.1408,45993.0
2020-06-02 14:30:00,43.31,43.31,43.27,43.28,54122.0,32.1334,32.1334,32.1037,32.1112,54122.0
2020-06-02 15:00:00,43.28,43.29,43.27,43.29,62639.0,32.1112,32.1186,32.1037,32.1186,62639.0
2020-06-02 15:30:00,43.29,43.3,43.28,43.29,61787.0,32.1186,32.126,32.1112,32.1186,61787.0
2020-06-03 09:30:00,43.45,43.49,43.44,43.48,58473.0,32.2373,32.267,32.2299,32.2595,58473.0
2020-06-03 10:00:00,43.49,43.55,43.48,43.55,40599.0,32.267,32.3115,32.2595,32.3115,40599.0
2020-06-03 10:30:00,43.56,43.62,43.55,43.61,32397.0,32.3189,32.3634,32.3115,32.356,32397.0
2020-06-03 11:00:00,43.61,43.63,43.6,43.6,78946.0,32.356,32.3708,32.3486,32.3486,78946.0
2020-06-03 11:30:00,43.6,43.62,43.58,43.59,28415.0,32.3486,32.3634,32.3337,32.3412,28415.0
2020-06-03 12:00:00,43.58,43.59,43.55,43.55,39776.0,32.3337,32.3412,32.3115,32.3115,39776.0
2020-06-03 12:30:00,43.55,43.58,43.55,43.55,46845.0,32.3115,32.3337,32.3115,32.3115,46845.0
2020-06-03 13:00:00,43.55,43.57,43.54,43.57,42936.0,32.3115,32.3263,32.3041,32.3263,42936.0
2020-06-03 13:30:00,43.57,43.57,43.54,43.54,118460.0,32.3263,32.3263,32.3041,32.3041,118460.0
2020-06-03 14:00:00,43.54,43.57,43.54,43.56,104745.0,32.3041,32.3263,32.3041,32.3189,104745.0
2020-06-03 14:30:00,43.55,43.57,43.52,43.53,69681.0,32.3115,32.3263,32.2892,32.2966,69681.0
2020-06-03 15:00:00,43.52,43.52,43.49,43.5,132661.0,32.2892,32.2892,32.267,32.2744,132661.0
2020-06-03 15:30:00,43.5,43.52,43.49,43.51,144622.0,32.2744,32.2892,32.267,32.2818,144622.0
2020-06-04 09:30:00,43.52,43.52,43.42,43.45,43683.0,32.2892,32.2892,32.215,32.2373,43683.0
2020-06-04 10:00:00,43.45,43.46,43.44,43.46,133109.0,32.2373,32.2447,32.2299,32.2447,133109.0
2020-06-04 10:30:00,43.47,43.51,43.47,43.51,119911.0,32.2521,32.2818,32.2521,32.2818,119911.0
2020-06-04 11:00:00,43.51,43.51,43.42,43.43,52894.0,32.2818,32.2818,32.215,32.2224,52894.0
2020-06-04 11:30:00,43.43,43.47,43.42,43.46,179323.0,32.2224,32.2521,32.215,32.2447,179323.0
2020-06-04 12:00:00,43.47,43.47,43.43,43.44,56983.0,32.2521,32.2521,32.2224,32.2299,56983.0
2020-06-04 12:30:00,43.43,43.44,43.38,43.39,85542.0,32.2224,32.2299,32.1854,32.1928,85542.0
2020-06-04 13:00:00,43.38,43.4,43.37,43.39,26774.0,32.1854,32.2002,32.1779,32.1928,26774.0
2020-06-04 13:30:00,43.39,43.45,43.39,43.45,150188.0,32.1928,32.2373,32.1928,32.2373,150188.0
2020-06-04 14:00:00,43.44,43.45,43.43,43.45,78042.0,32.2299,32.2373,32.2224,32.2373,78042.0
2020-06-04 14:30:00,43.45,43.45,43.41,43.41,46581.0,32.2373,32.2373,32.2076,32.2076,46581.0
2020-06-04 15:00:00,43.41,43.44,43.4,43.43,390928.0,32.2076,32.2299,32.2002,32.2224,390928.0
2020-06-04 15:30:00,43.43,43.47,43.42,43.46,101805.0,32.2224,32.2521,32.215,32.2447,101805.0
2020-06-05 09:30:00,43.91,43.91,43.65,43.84,64372.0,32.5786,32.5786,32.3857,32.5266,64372.0
2020-06-05 10:00:00,43.84,43.94,43.83,43.92,494002.0,32.5266,32.6008,32.5192,32.586,494002.0
2020-06-05 10:30:00,43.93,43.96,43.92,43.96,398636.0,32.5934,32.6157,32.586,32.6157,398636.0
2020-06-05 11:00:00,43.98,44.03,43.97,44.03,230347.0,32.6305,32.6676,32.6231,32.6676,230347.0
2020-06-05 11:30:00,44.04,44.05,43.99,44.0,401373.0,32.675,32.6825,32.6379,32.6454,401373.0
2020-06-05 12:00:00,44.0,44.0,43.92,43.93,44277.0,32.6454,32.6454,32.586,32.5934,44277.0
2020-06-05 12:30:00,43.93,43.94,43.92,43.94,57519.0,32.5934,32.6008,32.586,32.6008,57519.0
2020-06-05 13:00:00,43.94,43.94,43.93,43.94,59541.0,32.6008,32.6008,32.5934,32.6008,59541.0
2020-06-05 13:30:00,43.94,43.94,43.93,43.94,202966.0,32.6008,32.6008,32.5934,32.6008,202966.0
2020-06-05 14:00:00,43.94,43.94,43.86,43.88,223304.0,32.6008,32.6008,32.5415,32.5563,223304.0
2020-06-05 14:30:00,43.88,43.9,43.87,43.87,73836.0,32.5563,32.5712,32.5489,32.5489,73836.0
2020-06-05 15:00:00,43.88,43.88,43.86,43.87,111982.0,32.5563,32.5563,32.5415,32.5489,111982.0
2020-06-05 15:30:00,43.87,43.87,43.82,43.83,101989.0,32.5489,32.5489,32.5118,32.5192,101989.0
2020-06-08 09:30:00,43.96,43.96,43.81,43.84,51484.0,32.6157,32.6157,32.5044,32.5266,51484.0
2020-06-08 10:00:00,43.85,43.86,43.8,43.8,45976.0,32.5341,32.5415,32.497,32.497,45976.0
2020-06-08 10:30:00,43.8,43.82,43.76,43.8,86385.0,32.497,32.5118,32.4673,32.497,86385.0
2020-06-08 11:00:00,43.8,43.82,43.79,43.82,63305.0,32.497,32.5118,32.4895,32.5118,63305.0
2020-06-08 11:30:00,43.82,43.82,43.79,43.82,53356.0,32.5118,32.5118,32.4895,32.5118,53356.0
2020-06-08 12:00:00,43.81,43.82,43.79,43.79,44990.0,32.5044,32.5118,32.4895,32.4895,44990.0
2020-06-08 12:30:00,43.8,43.81,43.78,43.78,53908.0,32.497,32.5044,32.4821,32.4821,53908.0
2020-06-08 13:00:00,43.79,43.8,43.78,43.79,72674.0,32.4895,32.497,32.4821,32.4895,72674.0
2020-06-08 13:30:00,43.78,43.81,43.78,43.81,102811.0,32.4821,32.5044,32.4821,32.5044,102811.0
2020-06-08 14:00:00,43.8,43.83,43.8,43.81,99617.0,32.497,32.5192,32.497,32.5044,99617.0
2020-06-08 14:30:00,43.8,43.81,43.79,43.8,85076.0,32.497,32.5044,32.4895,32.497,85076.0
2020-06-08 15:00:00,43.8,43.8,43.77,43.8,90462.0,32.497,32.497,32.4747,32.497,90462.0
2020-06-08 15:30:00,43.8,43.84,43.79,43.83,84569.0,32.497,32.5266,32.4895,32.5192,84569.0
2020-06-09 09:30:00,43.7,43.7,43.56,43.57,38248.0,32.4228,32.4228,32.3189,32.3263,38248.0
2020-06-09 10:00:00,43.55,43.56,43.47,43.54,68836.0,32.3115,32.3189,32.2521,32.3041,68836.0
2020-06-09 10:30:00,43.54,43.62,43.53,43.6,92327.0,32.3041,32.3634,32.2966,32.3486,92327.0
2020-06-09 11:00:00,43.59,43.63,43.54,43.58,66781.0,32.3412,32.3708,32.3041,32.3337,66781.0
2020-06-09 11:30:00,43.58,43.58,43.52,43.54,52761.0,32.3337,32.3337,32.2892,32.3041,52761.0
2020-06-09 12:00:00,43.54,43.55,43.51,43.54,27298.0,32.3041,32.3115,32.2818,32.3041,27298.0
2020-06-09 12:30:00,43.55,43.55,43.52,43.55,41644.0,32.3115,32.3115,32.2892,32.3115,41644.0
2020-06-09 13:00:00,43.55,43.57,43.53,43.57,58510.0,32.3115,32.3263,32.2966,32.3263,58510.0
2020-06-09 13:30:00,43.57,43.6,43.56,43.59,74052.0,32.3263,32.3486,32.3189,32.3412,74052.0
2020-06-09 14:00:00,43.59,43.6,43.52,43.56,79744.0,32.3412,32.3486,32.2892,32.3189,79744.0
2020-06-09 14:30:00,43.56,43.6,43.56,43.59,70893.0,32.3189,32.3486,32.3189,32.3412,70893.0
2020-06-09 15:00:00,43.59,43.61,43.58,43.61,82887.0,32.3412,32.356,32.3337,32.356,82887.0
2020-06-09 15:30:00,43.6,43.61,43.54,43.58,88196.0,32.3486,32.356,32.3041,32.3337,88196.0
2020-06-10 09:30:00,43.53,43.53,43.39,43.42,111389.0,32.2966,32.2966,32.1928,32.215,111389.0
2020-06-10 10:00:00,43.43,43.44,43.38,43.39,114424.0,32.2224,32.2299,32.1854,32.1928,114424.0
2020-06-10 10:30:00,43.39,43.46,43.38,43.4,63632.0,32.1928,32.2447,32.1854,32.2002,63632.0
2020-06-10 11:00:00,43.4,43.47,43.39,43.47,82489.0,32.2002,32.2521,32.1928,32.2521,82489.0
2020-06-10 11:30:00,43.46,43.51,43.44,43.5,132965.0,32.2447,32.2818,32.2299,32.2744,132965.0
2020-06-10 12:00:00,43.5,43.51,43.48,43.49,36266.0,32.2744,32.2818,32.2595,32.267,36266.0
2020-06-10 12:30:00,43.49,43.49,43.45,43.46,39218.0,32.267,32.267,32.2373,32.2447,39218.0
2020-06-10 13:00:00,43.45,43.48,43.45,43.48,36613.0,32.2373,32.2595,32.2373,32.2595,36613.0
2020-06-10 13:30:00,43.48,43.48,43.46,43.47,50094.0,32.2595,32.2595,32.2447,32.2521,50094.0
2020-06-10 14:00:00,43.47,43.7,43.45,43.7,198192.0,32.2521,32.4228,32.2373,32.4228,198192.0
2020-06-10 14:30:00,43.69,43.72,43.5,43.56,105281.0,32.4154,32.4376,32.2744,32.3189,105281.0
2020-06-10 15:00:00,43.55,43.69,43.5,43.68,153089.0,32.3115,32.4154,32.2744,32.4079,153089.0
2020-06-10 15:30:00,43.69,43.7,43.57,43.62,142132.0,32.4154,32.4228,32.3263,32.3634,142132.0
2020-06-11 09:30:00,43.09,43.09,43.0,43.07,119830.0,31.9702,31.9702,31.9034,31.9554,119830.0
2020-06-11 10:00:00,43.08,43.09,43.0,43.02,79725.0,31.9628,31.9702,31.9034,31.9183,79725.0
2020-06-11 10:30:00,43.02,43.06,42.95,42.96,89079.0,31.9183,31.9479,31.8663,31.8737,89079.0
2020-06-11 11:00:00,42.95,42.97,42.9,42.95,64817.0,31.8663,31.8812,31.8292,31.8663,64817.0
2020-06-11 11:30:00,42.95,42.95,42.88,42.91,165574.0,31.8663,31.8663,31.8144,31.8366,165574.0
2020-06-11 12:00:00,42.91,42.91,42.71,42.73,101046.0,31.8366,31.8366,31.6883,31.7031,101046.0
2020-06-11 12:30:00,42.73,42.82,42.69,42.72,68503.0,31.7031,31.7699,31.6734,31.6957,68503.0
2020-06-11 13:00:00,42.72,42.88,42.71,42.82,99318.0,31.6957,31.8144,31.6883,31.7699,99318.0
2020-06-11 13:30:00,42.82,42.85,42.77,42.82,98107.0,31.7699,31.7921,31.7328,31.7699,98107.0
2020-06-11 14:00:00,42.81,42.82,42.73,42.82,63929.0,31.7624,31.7699,31.7031,31.7699,63929.0
2020-06-11 14:30:00,42.81,42.87,42.67,42.71,127650.0,31.7624,31.807,31.6586,31.6883,127650.0
2020-06-11 15:00:00,42.71,42.76,42.64,42.68,60050.0,31.6883,31.7254,31.6363,31.666,60050.0
2020-06-11 15:30:00,42.66,42.8,42.64,42.75,102304.0,31.6512,31.755,31.6363,31.7179,102304.0
2020-06-12 09:30:00,43.19,43.22,43.0,43.13,46828.0,32.0444,32.0666,31.9034,31.9999,46828.0
2020-06-12 10:00:00,43.14,43.19,43.08,43.09,65821.0,32.0073,32.0444,31.9628,31.9702,65821.0
2020-06-12 10:30:00,43.09,43.09,42.92,42.92,64767.0,31.9702,31.9702,31.8441,31.8441,64767.0
2020-06-12 11:00:00,42.91,42.95,42.82,42.92,128991.0,31.8366,31.8663,31.7699,31.8441,128991.0
2020-06-12 11:30:00,42.93,43.06,42.89,43.06,45833.0,31.8515,31.9479,31.8218,31.9479,45833.0
2020-06-12 12:00:00,43.07,43.1,43.03,43.04,25558.0,31.9554,31.9776,31.9257,31.9331,25558.0
2020-06-12 12:30:00,43.04,43.06,42.96,43.06,160863.0,31.9331,31.9479,31.8737,31.9479,160863.0
2020-06-12 13:00:00,43.07,43.07,42.96,42.96,45325.0,31.9554,31.9554,31.8737,31.8737,45325.0
2020-06-12 13:30:00,42.96,42.96,42.82,42.84,64200.0,31.8737,31.8737,31.7699,31.7847,64200.0
2020-06-12 14:00:00,42.84,42.97,42.83,42.96,230872.0,31.7847,31.8812,31.7773,31.8737,230872.0
2020-06-12 14:30:00,42.96,43.04,42.95,43.02,81953.0,31.8737,31.9331,31.8663,31.9183,81953.0
2020-06-12 15:00:00,43.02,43.08,42.96,42.98,72987.0,31.9183,31.9628,31.8737,31.8886,72987.0
2020-06-12 15:30:00,42.99,43.09,42.96,43.02,107910.0,31.896,31.9702,31.8737,31.9183,107910.0
2020-06-15 09:30:00,42.85,42.87,42.74,42.85,66274.0,31.7921,31.807,31.7105,31.7921,66274.0
2020-06-15 10:00:00,42.86,42.94,42.83,42.84,42065.0,31.7995,31.8589,31.7773,31.7847,42065.0
2020-06-15 10:30:00,42.83,42.93,42.82,42.89,165966.0,31.7773,31.8515,31.7699,31.8218,165966.0
2020-06-15 11:00:00,42.9,43.02,42.89,43.01,94400.0,31.8292,31.9183,31.8218,31.9108,94400.0
2020-06-15 11:30:00,43.03,43.03,42.97,43.01,91021.0,31.9257,31.9257,31.8812,31.9108,91021.0
2020-06-15 12:00:00,43.01,43.06,43.01,43.06,52761.0,31.9108,31.9479,31.9108,31.9479,52761.0
2020-06-15 12:30:00,43.05,43.1,43.04,43.09,74071.0,31.9405,31.9776,31.9331,31.9702,74071.0
2020-06-15 13:00:00,43.09,43.16,43.08,43.09,44292.0,31.9702,32.0221,31.9628,31.9702,44292.0
2020-06-15 13:30:00,43.09,43.1,43.06,43.08,84083.0,31.9702,31.9776,31.9479,31.9628,84083.0
2020-06-15 14:00:00,43.08,43.49,43.08,43.44,113246.0,31.9628,32.267,31.9628,32.2299,113246.0
2020-06-15 14:30:00,43.44,43.46,43.34,43.4,125007.0,32.2299,32.2447,32.1557,32.2002,125007.0
2020-06-15 15:00:00,43.4,43.45,43.34,43.34,123776.0,32.2002,32.2373,32.1557,32.1557,123776.0
2020-06-15 15:30:00,43.34,43.4,43.26,43.37,121804.0,32.1557,32.2002,32.0963,32.1779,121804.0
2020-06-16 09:30:00,43.77,43.77,43.63,43.7,133608.0,32.4747,32.4747,32.3708,32.4228,133608.0
2020-06-16 10:00:00,43.69,43.76,43.69,43.76,68420.0,32.4154,32.4673,32.4154,32.4673,68420.0
2020-06-16 10:30:00,43.76,43.76,43.38,43.39,79071.0,32.4673,32.4673,32.1854,32.1928,79071.0
2020-06-16 11:00:00,43.39,43.6,43.33,43.57,69663.0,32.1928,32.3486,32.1483,32.3263,69663.0
2020-06-16 11:30:00,43.58,43.61,43.49,43.51,64230.0,32.3337,32.356,32.267,32.2818,64230.0
2020-06-16 12:00:00,43.52,43.53,43.45,43.53,82237.0,32.2892,32.2966,32.2373,32.2966,82237.0
2020-06-16 12:30:00,43.52,43.58,43.51,43.52,144547.0,32.2892,32.3337,32.2818,32.2892,144547.0
2020-06-16 13:00:00,43.53,43.55,43.5,43.55,50018.0,32.2966,32.3115,32.2744,32.3115,50018.0
2020-06-16 13:30:00,43.55,43.55,43.47,43.49,125210.0,32.3115,32.3115,32.2521,32.267,125210.0
2020-06-16 14:00:00,43.49,43.6,43.48,43.54,79472.0,32.267,32.3486,32.2595,32.3041,79472.0
2020-06-16 14:30:00,43.55,43.58,43.48,43.5,152100.0,32.3115,32.3337,32.2595,32.2744,152100.0
2020-06-16 15:00:00,43.5,43.51,43.37,43.47,83380.0,32.2744,32.2818,32.1779,32.2521,83380.0
2020-06-16 15:30:00,43.46,43.48,43.34,43.41,314110.0,32.2447,32.2595,32.1557,32.2076,314110.0
2020-06-17 09:30:00,43.43,43.49,43.38,43.4,304501.0,32.2224,32.267,32.1854,32.2002,304501.0
2020-06-17 10:00:00,43.4,43.45,43.36,43.36,170484.0,32.2002,32.2373,32.1705,32.1705,170484.0
2020-06-17 10:30:00,43.36,43.48,43.36,43.46,72202.0,32.1705,32.2595,32.1705,32.2447,72202.0
2020-06-17 11:00:00,43.46,43.48,43.4,43.42,36980.0,32.2447,32.2595,32.2002,32.215,36980.0
2020-06-17 11:30:00,43.42,43.48,43.41,43.48,72187.0,32.215,32.2595,32.2076,32.2595,72187.0
2020-06-17 12:00:00,43.47,43.5,43.47,43.5,48921.0,32.2521,32.2744,32.2521,32.2744,48921.0
2020-06-17 12:30:00,43.5,43.53,43.49,43.51,95272.0,32.2744,32.2966,32.267,32.2818,95272.0
2020-06-17 13:00:00,43.52,43.56,43.51,43.54,30741.0,32.2892,32.3189,32.2818,32.3041,30741.0
2020-06-17 13:30:00,43.54,43.55,43.49,43.5,35012.0,32.3041,32.3115,32.267,32.2744,35012.0
2020-06-17 14:00:00,43.48,43.49,43.44,43.49,95881.0,32.2595,32.267,32.2299,32.267,95881.0
2020-06-17 14:30:00,43.49,43.52,43.48,43.48,30588.0,32.267,32.2892,32.2595,32.2595,30588.0
2020-06-17 15:00:00,43.48,43.48,43.39,43.4,77798.0,32.2595,32.2595,32.1928,32.2002,77798.0
2020-06-17 15:30:00,43.4,43.42,43.36,43.38,88357.0,32.2002,32.215,32.1705,32.1854,88357.0
2020-06-18 09:30:00,43.32,43.38,43.29,43.36,54840.0,32.1408,32.1854,32.1186,32.1705,54840.0
2020-06-18 10:00:00,43.36,43.39,43.36,43.39,39896.0,32.1705,32.1928,32.1705,32.1928,39896.0
2020-06-18 10:30:00,43.39,43.42,43.35,43.41,74610.0,32.1928,32.215,32.1631,32.2076,74610.0
2020-06-18 11:00:00,43.41,43.41,43.34,43.35,33147.0,32.2076,32.2076,32.1557,32.1631,33147.0
2020-06-18 11:30:00,43.35,43.36,43.28,43.3,54821.0,32.1631,32.1705,32.1112,32.126,54821.0
2020-06-18 12:00:00,43.3,43.39,43.3,43.39,28475.0,32.126,32.1928,32.126,32.1928,28475.0
2020-06-18 12:30:00,43.39,43.4,43.37,43.4,44308.0,32.1928,32.2002,32.1779,32.2002,44308.0
2020-06-18 13:00:00,43.4,43.42,43.39,43.41,38092.0,32.2002,32.215,32.1928,32.2076,38092.0
2020-06-18 13:30:00,43.41,43.44,43.4,43.43,26102.0,32.2076,32.2299,32.2002,32.2224,26102.0
2020-06-18 14:00:00,43.43,43.43,43.33,43.36,79831.0,32.2224,32.2224,32.1483,32.1705,79831.0
2020-06-18 14:30:00,43.35,43.36,43.33,43.34,43927.0,32.1631,32.1705,32.1483,32.1557,43927.0
2020-06-18 15:00:00,43.34,43.36,43.3,43.34,110099.0,32.1557,32.1705,32.126,32.1557,110099.0
2020-06-18 15:30:00,43.35,43.38,43.34,43.38,80391.0,32.1631,32.1854,32.1557,32.1854,80391.0
2020-06-19 09:30:00,43.51,43.51,43.41,43.42,20536.0,32.2818,32.2818,32.2076,32.215,20536.0
2020-06-19 10:00:00,43.42,43.44,43.41,43.41,34386.0,32.215,32.2299,32.2076,32.2076,34386.0
2020-06-19 10:30:00,43.41,43.42,43.38,43.4,27171.0,32.2076,32.215,32.1854,32.2002,27171.0
2020-06-19 11:00:00,43.42,43.45,43.4,43.42,29860.0,32.215,32.2373,32.2002,32.215,29860.0
2020-06-19 11:30:00,43.43,43.44,43.4,43.43,31892.0,32.2224,32.2299,32.2002,32.2224,31892.0
2020-06-19 12:00:00,43.42,43.42,43.24,43.27,40275.0,32.215,32.215,32.0815,32.1037,40275.0
2020-06-19 12:30:00,43.28,43.38,43.26,43.37,52023.0,32.1112,32.1854,32.0963,32.1779,52023.0
2020-06-19 13:00:00,43.36,43.37,43.28,43.3,26129.0,32.1705,32.1779,32.1112,32.126,26129.0
2020-06-19 13:30:00,43.28,43.33,43.25,43.26,21362.0,32.1112,32.1483,32.0889,32.0963,21362.0
2020-06-19 14:00:00,43.28,43.31,43.23,43.28,42196.0,32.1112,32.1334,32.0741,32.1112,42196.0
2020-06-19 14:30:00,43.27,43.38,43.26,43.38,54205.0,32.1037,32.1854,32.0963,32.1854,54205.0
2020-06-19 15:00:00,43.38,43.43,43.34,43.38,29696.0,32.1854,32.2224,32.1557,32.1854,29696.0
2020-06-19 15:30:00,43.38,43.39,43.34,43.36,56651.0,32.1854,32.1928,32.1557,32.1705,56651.0
2020-06-22 09:30:00,43.33,43.36,43.29,43.35,10873.0,32.1483,32.1705,32.1186,32.1631,10873.0
2020-06-22 10:00:00,43.34,43.41,43.33,43.35,20251.0,32.1557,32.2076,32.1483,32.1631,20251.0
2020-06-22 10:30:00,43.34,43.35,43.28,43.29,24598.0,32.1557,32.1631,32.1112,32.1186,24598.0
2020-06-22 11:00:00,43.29,43.36,43.28,43.35,22725.0,32.1186,32.1705,32.1112,32.1631,22725.0
2020-06-22 11:30:00,43.35,43.38,43.32,43.38,28208.0,32.1631,32.1854,32.1408,32.1854,28208.0
2020-06-22 12:00:00,43.38,43.43,43.37,43.37,35672.0,32.1854,32.2224,32.1779,32.1779,35672.0
2020-06-22 12:30:00,43.38,43.39,43.35,43.37,72844.0,32.1854,32.1928,32.1631,32.1779,72844.0
2020-06-22 13:00:00,43.37,43.38,43.36,43.38,9341.0,32.1779,32.1854,32.1705,32.1854,9341.0
2020-06-22 13:30:00,43.38,43.39,43.35,43.38,38133.0,32.1854,32.1928,32.1631,32.1854,38133.0
2020-06-22 14:00:00,43.38,43.39,43.35,43.39,31430.0,32.1854,32.1928,32.1631,32.1928,31430.0
2020-06-22 14:30:00,43.39,43.41,43.38,43.41,50181.0,32.1928,32.2076,32.1854,32.2076,50181.0
2020-06-22 15:00:00,43.41,43.42,43.33,43.35,27853.0,32.2076,32.215,32.1483,32.1631,27853.0
2020-06-22 15:30:00,43.36,43.38,43.34,43.34,42342.0,32.1705,32.1854,32.1557,32.1557,42342.0
2020-06-23 09:30:00,43.47,43.47,43.38,43.4,57875.0,32.2521,32.2521,32.1854,32.2002,57875.0
2020-06-23 10:00:00,43.4,43.44,43.37,43.43,22428.0,32.2002,32.2299,32.1779,32.2224,22428.0
2020-06-23 10:30:00,43.43,43.44,43.36,43.41,37293.0,32.2224,32.2299,32.1705,32.2076,37293.0
2020-06-23 11:00:00,43.41,43.46,43.4,43.46,35766.0,32.2076,32.2447,32.2002,32.2447,35766.0
2020-06-23 11:30:00,43.46,43.46,43.38,43.42,40339.0,32.2447,32.2447,32.1854,32.215,40339.0
2020-06-23 12:00:00,43.44,43.44,43.39,43.42,49041.0,32.2299,32.2299,32.1928,32.215,49041.0
2020-06-23 12:30:00,43.42,43.44,43.41,43.43,32355.0,32.215,32.2299,32.2076,32.2224,32355.0
2020-06-23 13:00:00,43.43,43.44,43.42,43.43,34465.0,32.2224,32.2299,32.215,32.2224,34465.0
2020-06-23 13:30:00,43.44,43.45,43.43,43.44,41437.0,32.2299,32.2373,32.2224,32.2299,41437.0
2020-06-23 14:00:00,43.43,43.44,43.4,43.44,51087.0,32.2224,32.2299,32.2002,32.2299,51087.0
2020-06-23 14:30:00,43.44,43.45,43.4,43.42,42684.0,32.2299,32.2373,32.2002,32.215,42684.0
2020-06-23 15:00:00,43.41,43.43,43.38,43.39,54134.0,32.2076,32.2224,32.1854,32.1928,54134.0
2020-06-23 15:30:00,43.39,43.42,43.36,43.39,52769.0,32.1928,32.215,32.1705,32.1928,52769.0
2020-06-24 09:30:00,43.27,43.29,43.16,43.16,35592.0,32.1037,32.1186,32.0221,32.0221,35592.0
2020-06-24 10:00:00,43.16,43.2,43.11,43.18,44403.0,32.0221,32.0518,31.985,32.037,44403.0
2020-06-24 10:30:00,43.18,43.19,43.03,43.04,37410.0,32.037,32.0444,31.9257,31.9331,37410.0
2020-06-24 11:00:00,43.04,43.06,42.95,42.97,62446.0,31.9331,31.9479,31.8663,31.8812,62446.0
2020-06-24 11:30:00,42.97,42.97,42.87,42.94,43813.0,31.8812,31.8812,31.807,31.8589,43813.0
2020-06-24 12:00:00,42.95,43.02,42.92,42.92,39075.0,31.8663,31.9183,31.8441,31.8441,39075.0
2020-06-24 12:30:00,42.91,43.02,42.86,43.02,90338.0,31.8366,31.9183,31.7995,31.9183,90338.0
2020-06-24 13:00:00,43.01,43.02,42.9,42.91,21455.0,31.9108,31.9183,31.8292,31.8366,21455.0
2020-06-24 13:30:00,42.89,42.96,42.84,42.96,32858.0,31.8218,31.8737,31.7847,31.8737,32858.0
2020-06-24 14:00:00,42.97,42.99,42.89,42.97,46601.0,31.8812,31.896,31.8218,31.8812,46601.0
2020-06-24 14:30:00,42.97,43.01,42.94,42.98,67695.0,31.8812,31.9108,31.8589,31.8886,67695.0
2020-06-24 15:00:00,42.99,43.07,42.99,43.04,61849.0,31.896,31.9554,31.896,31.9331,61849.0
2020-06-24 15:30:00,43.04,43.09,43.0,43.06,67256.0,31.9331,31.9702,31.9034,31.9479,67256.0
2020-06-25 09:30:00,43.11,43.11,42.83,42.91,16989.0,31.985,31.985,31.7773,31.8366,16989.0
2020-06-25 10:00:00,42.92,43.02,42.91,43.02,27782.0,31.8441,31.9183,31.8366,31.9183,27782.0
2020-06-25 10:30:00,43.01,43.01,42.95,42.99,19396.0,31.9108,31.9108,31.8663,31.896,19396.0
2020-06-25 11:00:00,42.96,43.03,42.94,43.01,37795.0,31.8737,31.9257,31.8589,31.9108,37795.0
2020-06-25 11:30:00,43.02,43.02,42.93,43.02,45441.0,31.9183,31.9183,31.8515,31.9183,45441.0
2020-06-25 12:00:00,43.02,43.1,43.02,43.08,17848.0,31.9183,31.9776,31.9183,31.9628,17848.0
2020-06-25 12:30:00,43.08,43.08,43.03,43.06,31051.0,31.9628,31.9628,31.9257,31.9479,31051.0
2020-06-25 13:00:00,43.05,43.07,43.02,43.05,30695.0,31.9405,31.9554,31.9183,31.9405,30695.0
2020-06-25 13:30:00,43.04,43.06,43.0,43.02,72060.0,31.9331,31.9479,31.9034,31.9183,72060.0
2020-06-25 14:00:00,43.02,43.04,42.99,43.0,54601.0,31.9183,31.9331,31.896,31.9034,54601.0
2020-06-25 14:30:00,43.0,43.01,42.97,43.01,31691.0,31.9034,31.9108,31.8812,31.9108,31691.0
2020-06-25 15:00:00,43.0,43.1,43.0,43.08,51424.0,31.9034,31.9776,31.9034,31.9628,51424.0
2020-06-25 15:30:00,43.09,43.13,43.06,43.13,309686.0,31.9702,31.9999,31.9479,31.9999,309686.0
2020-06-26 09:30:00,43.11,43.11,42.94,42.95,68023.0,31.985,31.985,31.8589,31.8663,68023.0
2020-06-26 10:00:00,42.96,42.96,42.81,42.86,35912.0,31.8737,31.8737,31.7624,31.7995,35912.0
2020-06-26 10:30:00,42.85,42.88,42.76,42.77,38532.0,31.7921,31.8144,31.7254,31.7328,38532.0
2020-06-26 11:00:00,42.79,42.86,42.79,42.82,48416.0,31.7476,31.7995,31.7476,31.7699,48416.0
2020-06-26 11:30:00,42.82,42.86,42.8,42.84,41418.0,31.7699,31.7995,31.755,31.7847,41418.0
2020-06-26 12:00:00,42.82,42.83,42.75,42.81,39615.0,31.7699,31.7773,31.7179,31.7624,39615.0
2020-06-26 12:30:00,42.8,42.84,42.78,42.83,45902.0,31.755,31.7847,31.7402,31.7773,45902.0
2020-06-26 13:00:00,42.84,42.87,42.83,42.86,28833.0,31.7847,31.807,31.7773,31.7995,28833.0
2020-06-26 13:30:00,42.86,42.89,42.82,42.83,37143.0,31.7995,31.8218,31.7699,31.7773,37143.0
2020-06-26 14:00:00,42.82,42.86,42.79,42.8,61387.0,31.7699,31.7995,31.7476,31.755,61387.0
2020-06-26 14:30:00,42.8,42.84,42.78,42.8,42921.0,31.755,31.7847,31.7402,31.755,42921.0
2020-06-26 15:00:00,42.82,42.83,42.74,42.77,53349.0,31.7699,31.7773,31.7105,31.7328,53349.0
2020-06-26 15:30:00,42.76,42.83,42.71,42.74,73512.0,31.7254,31.7773,31.6883,31.7105,73512.0
2020-06-29 09:30:00,42.82,42.85,42.53,42.62,243135.0,31.7699,31.7921,31.5547,31.6215,243135.0
2020-06-29 10:00:00,42.62,42.71,42.62,42.69,23735.0,31.6215,31.6883,31.6215,31.6734,23735.0
2020-06-29 10:30:00,42.7,42.82,42.67,42.78,37918.0,31.6808,31.7699,31.6586,31.7402,37918.0
2020-06-29 11:00:00,42.79,42.8,42.68,42.73,209213.0,31.7476,31.755,31.666,31.7031,209213.0
2020-06-29 11:30:00,42.73,42.74,42.59,42.62,275608.0,31.7031,31.7105,31.5992,31.6215,275608.0
2020-06-29 12:00:00,42.62,42.65,42.55,42.62,161056.0,31.6215,31.6437,31.5695,31.6215,161056.0
2020-06-29 12:30:00,42.62,42.64,42.61,42.62,67799.0,31.6215,31.6363,31.6141,31.6215,67799.0
2020-06-29 13:00:00,42.63,42.64,42.6,42.63,42607.0,31.6289,31.6363,31.6066,31.6289,42607.0
2020-06-29 13:30:00,42.63,42.65,42.6,42.61,153967.0,31.6289,31.6437,31.6066,31.6141,153967.0
2020-06-29 14:00:00,42.61,42.62,42.53,42.54,200842.0,31.6141,31.6215,31.5547,31.5621,200842.0
2020-06-29 14:30:00,42.54,42.55,42.5,42.52,366509.0,31.5621,31.5695,31.5324,31.5473,366509.0
2020-06-29 15:00:00,42.51,42.52,42.42,42.48,458943.0,31.5399,31.5473,31.4731,31.5176,458943.0
2020-06-29 15:30:00,42.48,42.52,42.42,42.5,344423.0,31.5176,31.5473,31.4731,31.5324,344423.0
2020-06-30 09:30:00,42.6,42.82,42.57,42.81,368458.0,31.6066,31.7699,31.5844,31.7624,368458.0
2020-06-30 10:00:00,42.82,42.86,42.79,42.8,81647.0,31.7699,31.7995,31.7476,31.755,81647.0
2020-06-30 10:30:00,42.8,42.89,42.79,42.88,66160.0,31.755,31.8218,31.7476,31.8144,66160.0
2020-06-30 11:00:00,42.87,42.95,42.87,42.9,133433.0,31.807,31.8663,31.807,31.8292,133433.0
2020-06-30 11:30:00,42.91,42.92,42.87,42.92,53400.0,31.8366,31.8441,31.807,31.8441,53400.0
2020-06-30 12:00:00,42.93,43.0,42.92,42.98,30118.0,31.8515,31.9034,31.8441,31.8886,30118.0
2020-06-30 12:30:00,42.98,42.98,42.91,42.91,42611.0,31.8886,31.8886,31.8366,31.8366,42611.0
2020-06-30 13:00:00,42.92,42.93,42.9,42.91,23102.0,31.8441,31.8515,31.8292,31.8366,23102.0
2020-06-30 13:30:00,42.91,42.91,42.88,42.89,27607.0,31.8366,31.8366,31.8144,31.8218,27607.0
2020-06-30 14:00:00,42.89,42.89,42.83,42.88,32273.0,31.8218,31.8218,31.7773,31.8144,32273.0
2020-06-30 14:30:00,42.88,42.9,42.86,42.9,42445.0,31.8144,31.8292,31.7995,31.8292,42445.0
2020-06-30 15:00:00,42.9,42.91,42.85,42.9,283815.0,31.8292,31.8366,31.7921,31.8292,283815.0
2020-06-30 15:30:00,42.91,42.94,42.86,42.88,306596.0,31.8366,31.8589,31.7995,31.8144,306596.0
2020-07-01 09:30:00,42.77,42.87,42.77,42.8,928275.0,31.8711,31.9457,31.8711,31.8935,928275.0
2020-07-01 10:00:00,42.81,42.83,42.78,42.83,546879.0,31.901,31.9159,31.8786,31.9159,546879.0
2020-07-01 10:30:00,42.83,42.83,42.78,42.8,554473.0,31.9159,31.9159,31.8786,31.8935,554473.0
2020-07-01 11:00:00,42.8,42.81,42.77,42.77,313883.0,31.8935,31.901,31.8711,31.8711,313883.0
2020-07-01 11:30:00,42.78,42.84,42.77,42.83,176806.0,31.8786,31.9233,31.8711,31.9159,176806.0
2020-07-01 12:00:00,42.83,42.86,42.82,42.84,34389.0,31.9159,31.9382,31.9084,31.9233,34389.0
2020-07-01 12:30:00,42.84,42.85,42.81,42.83,85929.0,31.9233,31.9308,31.901,31.9159,85929.0
2020-07-01 13:00:00,42.84,42.84,42.8,42.8,73027.0,31.9233,31.9233,31.8935,31.8935,73027.0
2020-07-01 13:30:00,42.8,42.82,42.79,42.8,158965.0,31.8935,31.9084,31.8861,31.8935,158965.0
2020-07-01 14:00:00,42.8,42.83,42.8,42.8,240028.0,31.8935,31.9159,31.8935,31.8935,240028.0
2020-07-01 14:30:00,42.8,42.81,42.79,42.8,36240.0,31.8935,31.901,31.8861,31.8935,36240.0
2020-07-01 15:00:00,42.79,42.81,42.79,42.8,248596.0,31.8861,31.901,31.8861,31.8935,248596.0
2020-07-01 15:30:00,42.8,42.83,42.8,42.8,248144.0,31.8935,31.9159,31.8935,31.8935,248144.0
2020-07-02 09:30:00,43.07,43.15,43.04,43.14,252642.0,32.0947,32.1543,32.0723,32.1469,252642.0
2020-07-02 10:00:00,43.14,43.17,43.04,43.05,42311.0,32.1469,32.1692,32.0723,32.0798,42311.0
2020-07-02 10:30:00,43.05,43.06,42.96,42.97,104783.0,32.0798,32.0872,32.0127,32.0202,104783.0
2020-07-02 11:00:00,42.97,43.0,42.93,43.0,26040.0,32.0202,32.0425,31.9904,32.0425,26040.0
2020-07-02 11:30:00,43.0,43.06,42.99,43.01,35739.0,32.0425,32.0872,32.0351,32.05,35739.0
2020-07-02 12:00:00,43.0,43.01,42.97,43.01,43505.0,32.0425,32.05,32.0202,32.05,43505.0
2020-07-02 12:30:00,43.01,43.05,43.0,43.03,19067.0,32.05,32.0798,32.0425,32.0649,19067.0
2020-07-02 13:00:00,43.03,43.05,43.02,43.04,18892.0,32.0649,32.0798,32.0574,32.0723,18892.0
2020-07-02 13:30:00,43.04,43.08,43.03,43.06,34324.0,32.0723,32.1022,32.0649,32.0872,34324.0
2020-07-02 14:00:00,43.06,43.1,43.04,43.08,27828.0,32.0872,32.1171,32.0723,32.1022,27828.0
2020-07-02 14:30:00,43.09,43.12,43.08,43.09,31024.0,32.1096,32.132,32.1022,32.1096,31024.0
2020-07-02 15:00:00,43.09,43.1,43.04,43.04,150336.0,32.1096,32.1171,32.0723,32.0723,150336.0
2020-07-02 15:30:00,43.04,43.05,42.99,43.01,34176.0,32.0723,32.0798,32.0351,32.05,34176.0
2020-07-06 09:30:00,43.2,43.22,43.15,43.2,37815.0,32.1916,32.2065,32.1543,32.1916,37815.0
2020-07-06 10:00:00,43.21,43.22,43.14,43.16,33402.0,32.199,32.2065,32.1469,32.1618,33402.0
2020-07-06 10:30:00,43.15,43.23,43.15,43.23,39448.0,32.1543,32.2139,32.1543,32.2139,39448.0
2020-07-06 11:00:00,43.23,43.24,43.22,43.24,20527.0,32.2139,32.2214,32.2065,32.2214,20527.0
2020-07-06 11:30:00,43.25,43.25,43.2,43.2,23769.0,32.2288,32.2288,32.1916,32.1916,23769.0
2020-07-06 12:00:00,43.2,43.22,43.19,43.21,16965.0,32.1916,32.2065,32.1841,32.199,16965.0
2020-07-06 12:30:00,43.21,43.21,43.19,43.21,21224.0,32.199,32.199,32.1841,32.199,21224.0
2020-07-06 13:00:00,43.21,43.21,43.18,43.21,65869.0,32.199,32.199,32.1767,32.199,65869.0
2020-07-06 13:30:00,43.22,43.23,43.21,43.23,19834.0,32.2065,32.2139,32.199,32.2139,19834.0
2020-07-06 14:00:00,43.22,43.23,43.18,43.2,36054.0,32.2065,32.2139,32.1767,32.1916,36054.0
2020-07-06 14:30:00,43.2,43.24,43.19,43.24,111491.0,32.1916,32.2214,32.1841,32.2214,111491.0
2020-07-06 15:00:00,43.23,43.25,43.21,43.24,141843.0,32.2139,32.2288,32.199,32.2214,141843.0
2020-07-06 15:30:00,43.23,43.29,43.23,43.29,271700.0,32.2139,32.2586,32.2139,32.2586,271700.0
2020-07-07 09:30:00,43.23,43.28,43.2,43.27,95571.0,32.2139,32.2512,32.1916,32.2437,95571.0
2020-07-07 10:00:00,43.27,43.33,43.26,43.28,26163.0,32.2437,32.2884,32.2363,32.2512,26163.0
2020-07-07 10:30:00,43.29,43.29,43.2,43.27,46924.0,32.2586,32.2586,32.1916,32.2437,46924.0
2020-07-07 11:00:00,43.27,43.3,43.27,43.29,63255.0,32.2437,32.2661,32.2437,32.2586,63255.0
2020-07-07 11:30:00,43.29,43.31,43.26,43.28,23396.0,32.2586,32.2735,32.2363,32.2512,23396.0
2020-07-07 12:00:00,43.29,43.3,43.27,43.3,20348.0,32.2586,32.2661,32.2437,32.2661,20348.0
2020-07-07 12:30:00,43.29,43.3,43.26,43.27,77832.0,32.2586,32.2661,32.2363,32.2437,77832.0
2020-07-07 13:00:00,43.27,43.28,43.23,43.25,77352.0,32.2437,32.2512,32.2139,32.2288,77352.0
2020-07-07 13:30:00,43.25,43.26,43.24,43.25,54162.0,32.2288,32.2363,32.2214,32.2288,54162.0
2020-07-07 14:00:00,43.25,43.25,43.23,43.24,52633.0,32.2288,32.2288,32.2139,32.2214,52633.0
2020-07-07 14:30:00,43.23,43.23,43.16,43.19,68852.0,32.2139,32.2139,32.1618,32.1841,68852.0
2020-07-07 15:00:00,43.19,43.19,43.12,43.12,116545.0,32.1841,32.1841,32.132,32.132,116545.0
2020-07-07 15:30:00,43.13,43.14,42.99,43.0,85519.0,32.1394,32.1469,32.0351,32.0425,85519.0
2020-07-08 09:30:00,43.06,43.11,43.03,43.11,111168.0,32.0872,32.1245,32.0649,32.1245,111168.0
2020-07-08 10:00:00,43.11,43.15,43.09,43.12,112177.0,32.1245,32.1543,32.1096,32.132,112177.0
2020-07-08 10:30:00,43.12,43.17,43.11,43.16,39397.0,32.132,32.1692,32.1245,32.1618,39397.0
2020-07-08 11:00:00,43.16,43.16,43.04,43.09,81474.0,32.1618,32.1618,32.0723,32.1096,81474.0
2020-07-08 11:30:00,43.09,43.14,43.08,43.12,56129.0,32.1096,32.1469,32.1022,32.132,56129.0
2020-07-08 12:00:00,43.13,43.17,43.12,43.17,33116.0,32.1394,32.1692,32.132,32.1692,33116.0
2020-07-08 12:30:00,43.18,43.19,43.13,43.16,82797.0,32.1767,32.1841,32.1394,32.1618,82797.0
2020-07-08 13:00:00,43.16,43.17,43.1,43.12,139370.0,32.1618,32.1692,32.1171,32.132,139370.0
2020-07-08 13:30:00,43.12,43.15,43.1,43.11,99101.0,32.132,32.1543,32.1171,32.1245,99101.0
2020-07-08 14:00:00,43.11,43.14,43.09,43.13,50514.0,32.1245,32.1469,32.1096,32.1394,50514.0
2020-07-08 14:30:00,43.13,43.13,43.09,43.13,29564.0,32.1394,32.1394,32.1096,32.1394,29564.0
2020-07-08 15:00:00,43.12,43.19,43.12,43.16,41658.0,32.132,32.1841,32.132,32.1618,41658.0
2020-07-08 15:30:00,43.17,43.18,43.14,43.14,32033.0,32.1692,32.1767,32.1469,32.1469,32033.0
2020-07-09 09:30:00,43.19,43.19,43.04,43.07,36795.0,32.1841,32.1841,32.0723,32.0947,36795.0
2020-07-09 10:00:00,43.08,43.1,43.0,43.01,23823.0,32.1022,32.1171,32.0425,32.05,23823.0
2020-07-09 10:30:00,43.02,43.02,42.92,42.94,81499.0,32.0574,32.0574,31.9829,31.9978,81499.0
2020-07-09 11:00:00,42.94,42.96,42.87,42.94,95729.0,31.9978,32.0127,31.9457,31.9978,95729.0
2020-07-09 11:30:00,42.95,42.98,42.9,42.96,38926.0,32.0053,32.0276,31.968,32.0127,38926.0
2020-07-09 12:00:00,42.96,43.03,42.95,43.02,19558.0,32.0127,32.0649,32.0053,32.0574,19558.0
2020-07-09 12:30:00,43.01,43.04,43.0,43.02,22359.0,32.05,32.0723,32.0425,32.0574,22359.0
2020-07-09 13:00:00,43.02,43.08,43.02,43.06,26517.0,32.0574,32.1022,32.0574,32.0872,26517.0
2020-07-09 13:30:00,43.05,43.07,43.01,43.02,30256.0,32.0798,32.0947,32.05,32.0574,30256.0
2020-07-09 14:00:00,43.02,43.07,43.01,43.07,45626.0,32.0574,32.0947,32.05,32.0947,45626.0
2020-07-09 14:30:00,43.07,43.1,43.06,43.09,29201.0,32.0947,32.1171,32.0872,32.1096,29201.0
2020-07-09 15:00:00,43.1,43.1,43.03,43.03,97446.0,32.1171,32.1171,32.0649,32.0649,97446.0
2020-07-09 15:30:00,43.03,43.07,43.0,43.04,86452.0,32.0649,32.0947,32.0425,32.0723,86452.0
2020-07-10 09:30:00,43.02,43.09,43.02,43.05,14922.0,32.0574,32.1096,32.0574,32.0798,14922.0
2020-07-10 10:00:00,43.04,43.09,42.98,43.09,39990.0,32.0723,32.1096,32.0276,32.1096,39990.0
2020-07-10 10:30:00,43.09,43.13,43.07,43.1,39051.0,32.1096,32.1394,32.0947,32.1171,39051.0
2020-07-10 11:00:00,43.1,43.14,43.07,43.13,41573.0,32.1171,32.1469,32.0947,32.1394,41573.0
2020-07-10 11:30:00,43.13,43.16,43.11,43.15,54910.0,32.1394,32.1618,32.1245,32.1543,54910.0
2020-07-10 12:00:00,43.14,43.16,43.09,43.09,22470.0,32.1469,32.1618,32.1096,32.1096,22470.0
2020-07-10 12:30:00,43.09,43.14,43.08,43.14,32808.0,32.1096,32.1469,32.1022,32.1469,32808.0
2020-07-10 13:00:00,43.14,43.16,43.13,43.16,28010.0,32.1469,32.1618,32.1394,32.1618,28010.0
2020-07-10 13:30:00,43.16,43.2,43.14,43.19,27870.0,32.1618,32.1916,32.1469,32.1841,27870.0
2020-07-10 14:00:00,43.19,43.2,43.17,43.18,19208.0,32.1841,32.1916,32.1692,32.1767,19208.0
2020-07-10 14:30:00,43.17,43.22,43.15,43.2,77628.0,32.1692,32.2065,32.1543,32.1916,77628.0
2020-07-10 15:00:00,43.2,43.24,43.18,43.21,43646.0,32.1916,32.2214,32.1767,32.199,43646.0
2020-07-10 15:30:00,43.21,43.22,43.14,43.19,43221.0,32.199,32.2065,32.1469,32.1841,43221.0
2020-07-13 09:30:00,43.27,43.32,43.27,43.28,80731.0,32.2437,32.281,32.2437,32.2512,80731.0
2020-07-13 10:00:00,43.28,43.34,43.27,43.33,133369.0,32.2512,32.2959,32.2437,32.2884,133369.0
2020-07-13 10:30:00,43.34,43.35,43.31,43.35,51794.0,32.2959,32.3033,32.2735,32.3033,51794.0
2020-07-13 11:00:00,43.34,43.38,43.34,43.37,65529.0,32.2959,32.3257,32.2959,32.3183,65529.0
2020-07-13 11:30:00,43.38,43.38,43.34,43.35,34790.0,32.3257,32.3257,32.2959,32.3033,34790.0
2020-07-13 12:00:00,43.36,43.37,43.35,43.36,45856.0,32.3108,32.3183,32.3033,32.3108,45856.0
2020-07-13 12:30:00,43.36,43.36,43.32,43.33,33483.0,32.3108,32.3108,32.281,32.2884,33483.0
2020-07-13 13:00:00,43.32,43.34,43.32,43.33,43705.0,32.281,32.2959,32.281,32.2884,43705.0
2020-07-13 13:30:00,43.33,43.34,43.32,43.34,44469.0,32.2884,32.2959,32.281,32.2959,44469.0
2020-07-13 14:00:00,43.34,43.34,43.23,43.24,96796.0,32.2959,32.2959,32.2139,32.2214,96796.0
2020-07-13 14:30:00,43.24,43.27,43.2,43.25,71814.0,32.2214,32.2437,32.1916,32.2288,71814.0
2020-07-13 15:00:00,43.25,43.25,43.09,43.1,96079.0,32.2288,32.2288,32.1096,32.1171,96079.0
2020-07-13 15:30:00,43.09,43.09,42.97,42.97,99367.0,32.1096,32.1096,32.0202,32.0202,99367.0
2020-07-14 09:30:00,42.97,43.17,42.97,43.11,74157.0,32.0202,32.1692,32.0202,32.1245,74157.0
2020-07-14 10:00:00,43.11,43.15,43.05,43.15,162257.0,32.1245,32.1543,32.0798,32.1543,162257.0
2020-07-14 10:30:00,43.15,43.2,43.12,43.12,170966.0,32.1543,32.1916,32.132,32.132,170966.0
2020-07-14 11:00:00,43.12,43.19,43.08,43.16,178659.0,32.132,32.1841,32.1022,32.1618,178659.0
2020-07-14 11:30:00,43.15,43.2,43.14,43.17,21247.0,32.1543,32.1916,32.1469,32.1692,21247.0
2020-07-14 12:00:00,43.17,43.2,43.11,43.16,30820.0,32.1692,32.1916,32.1245,32.1618,30820.0
2020-07-14 12:30:00,43.16,43.21,43.16,43.19,49816.0,32.1618,32.199,32.1618,32.1841,49816.0
2020-07-14 13:00:00,43.18,43.23,43.13,43.23,26792.0,32.1767,32.2139,32.1394,32.2139,26792.0
2020-07-14 13:30:00,43.23,43.28,43.22,43.23,30963.0,32.2139,32.2512,32.2065,32.2139,30963.0
2020-07-14 14:00:00,43.23,43.25,43.21,43.25,47538.0,32.2139,32.2288,32.199,32.2288,47538.0
2020-07-14 14:30:00,43.25,43.26,43.21,43.26,42367.0,32.2288,32.2363,32.199,32.2363,42367.0
2020-07-14 15:00:00,43.26,43.27,43.19,43.26,41995.0,32.2363,32.2437,32.1841,32.2363,41995.0
2020-07-14 15:30:00,43.26,43.32,43.25,43.29,86402.0,32.2363,32.281,32.2288,32.2586,86402.0
2020-07-15 09:30:00,43.49,43.53,43.46,43.47,55253.0,32.4077,32.4375,32.3853,32.3928,55253.0
2020-07-15 10:00:00,43.47,43.5,43.44,43.5,15965.0,32.3928,32.4151,32.3704,32.4151,15965.0
2020-07-15 10:30:00,43.5,43.56,43.49,43.56,64498.0,32.4151,32.4598,32.4077,32.4598,64498.0
2020-07-15 11:00:00,43.56,43.56,43.47,43.51,37055.0,32.4598,32.4598,32.3928,32.4226,37055.0
2020-07-15 11:30:00,43.51,43.51,43.43,43.44,25554.0,32.4226,32.4226,32.363,32.3704,25554.0
2020-07-15 12:00:00,43.41,43.47,43.4,43.47,34545.0,32.3481,32.3928,32.3406,32.3928,34545.0
2020-07-15 12:30:00,43.46,43.49,43.42,43.49,39255.0,32.3853,32.4077,32.3555,32.4077,39255.0
2020-07-15 13:00:00,43.48,43.51,43.47,43.49,24594.0,32.4002,32.4226,32.3928,32.4077,24594.0
2020-07-15 13:30:00,43.48,43.51,43.45,43.46,54644.0,32.4002,32.4226,32.3779,32.3853,54644.0
2020-07-15 14:00:00,43.45,43.54,43.45,43.52,45676.0,32.3779,32.4449,32.3779,32.43,45676.0
2020-07-15 14:30:00,43.52,43.55,43.47,43.5,82229.0,32.43,32.4524,32.3928,32.4151,82229.0
2020-07-15 15:00:00,43.49,43.52,43.43,43.52,64726.0,32.4077,32.43,32.363,32.43,64726.0
2020-07-15 15:30:00,43.52,43.55,43.51,43.54,54579.0,32.43,32.4524,32.4226,32.4449,54579.0
2020-07-16 09:30:00,43.55,43.55,43.35,43.53,86320.0,32.4524,32.4524,32.3033,32.4375,86320.0
2020-07-16 10:00:00,43.5,43.55,43.49,43.55,97014.0,32.4151,32.4524,32.4077,32.4524,97014.0
2020-07-16 10:30:00,43.56,43.57,43.53,43.54,47899.0,32.4598,32.4673,32.4375,32.4449,47899.0
2020-07-16 11:00:00,43.53,43.56,43.52,43.55,27254.0,32.4375,32.4598,32.43,32.4524,27254.0
2020-07-16 11:30:00,43.55,43.56,43.52,43.55,23713.0,32.4524,32.4598,32.43,32.4524,23713.0
2020-07-16 12:00:00,43.54,43.55,43.52,43.53,34345.0,32.4449,32.4524,32.43,32.4375,34345.0
2020-07-16 12:30:00,43.53,43.55,43.52,43.53,17085.0,32.4375,32.4524,32.43,32.4375,17085.0
2020-07-16 13:00:00,43.52,43.56,43.52,43.55,49300.0,32.43,32.4598,32.43,32.4524,49300.0
2020-07-16 13:30:00,43.55,43.56,43.52,43.53,36005.0,32.4524,32.4598,32.43,32.4375,36005.0
2020-07-16 14:00:00,43.53,43.56,43.53,43.55,79853.0,32.4375,32.4598,32.4375,32.4524,79853.0
2020-07-16 14:30:00,43.55,43.56,43.49,43.5,39467.0,32.4524,32.4598,32.4077,32.4151,39467.0
2020-07-16 15:00:00,43.5,43.55,43.48,43.55,69982.0,32.4151,32.4524,32.4002,32.4524,69982.0
2020-07-16 15:30:00,43.56,43.59,43.51,43.52,59248.0,32.4598,32.4822,32.4226,32.43,59248.0
2020-07-17 09:30:00,43.59,43.6,43.56,43.57,20251.0,32.4822,32.4896,32.4598,32.4673,20251.0
2020-07-17 10:00:00,43.57,43.58,43.5,43.51,18559.0,32.4673,32.4747,32.4151,32.4226,18559.0
2020-07-17 10:30:00,43.51,43.54,43.49,43.54,24223.0,32.4226,32.4449,32.4077,32.4449,24223.0
2020-07-17 11:00:00,43.55,43.56,43.53,43.54,30050.0,32.4524,32.4598,32.4375,32.4449,30050.0
2020-07-17 11:30:00,43.54,43.57,43.53,43.57,38885.0,32.4449,32.4673,32.4375,32.4673,38885.0
2020-07-17 12:00:00,43.56,43.59,43.56,43.58,24718.0,32.4598,32.4822,32.4598,32.4747,24718.0
2020-07-17 12:30:00,43.58,43.58,43.55,43.56,38039.0,32.4747,32.4747,32.4524,32.4598,38039.0
2020-07-17 13:00:00,43.55,43.57,43.53,43.57,24854.0,32.4524,32.4673,32.4375,32.4673,24854.0
2020-07-17 13:30:00,43.57,43.57,43.54,43.56,62541.0,32.4673,32.4673,32.4449,32.4598,62541.0
2020-07-17 14:00:00,43.55,43.62,43.55,43.61,122349.0,32.4524,32.5045,32.4524,32.4971,122349.0
2020-07-17 14:30:00,43.62,43.65,43.6,43.63,1028485.0,32.5045,32.5269,32.4896,32.512,1028485.0
2020-07-17 15:00:00,43.63,43.66,43.61,43.65,46248.0,32.512,32.5344,32.4971,32.5269,46248.0
2020-07-17 15:30:00,43.65,43.68,43.63,43.65,36098.0,32.5269,32.5493,32.512,32.5269,36098.0
2020-07-20 09:30:00,43.65,43.74,43.65,43.73,39030.0,32.5269,32.594,32.5269,32.5865,39030.0
2020-07-20 10:00:00,43.73,43.79,43.73,43.79,124693.0,32.5865,32.6312,32.5865,32.6312,124693.0
2020-07-20 10:30:00,43.79,43.83,43.79,43.83,618783.0,32.6312,32.661,32.6312,32.661,618783.0
2020-07-20 11:00:00,43.83,43.83,43.81,43.82,45937.0,32.661,32.661,32.6461,32.6536,45937.0
2020-07-20 11:30:00,43.82,43.83,43.82,43.83,36179.0,32.6536,32.661,32.6536,32.661,36179.0
2020-07-20 12:00:00,43.82,43.83,43.81,43.82,139439.0,32.6536,32.661,32.6461,32.6536,139439.0
2020-07-20 12:30:00,43.82,43.83,43.81,43.83,43786.0,32.6536,32.661,32.6461,32.661,43786.0
2020-07-20 13:00:00,43.83,43.83,43.82,43.83,97028.0,32.661,32.661,32.6536,32.661,97028.0
2020-07-20 13:30:00,43.83,43.85,43.82,43.85,153463.0,32.661,32.6759,32.6536,32.6759,153463.0
2020-07-20 14:00:00,43.85,43.85,43.84,43.84,56261.0,32.6759,32.6759,32.6685,32.6685,56261.0
2020-07-20 14:30:00,43.84,43.86,43.84,43.86,99759.0,32.6685,32.6834,32.6685,32.6834,99759.0
2020-07-20 15:00:00,43.85,43.88,43.84,43.88,82097.0,32.6759,32.6983,32.6685,32.6983,82097.0
2020-07-20 15:30:00,43.87,43.9,43.87,43.87,73821.0,32.6908,32.7132,32.6908,32.6908,73821.0
2020-07-21 09:30:00,43.9,44.0,43.9,44.0,194141.0,32.7132,32.7877,32.7132,32.7877,194141.0
2020-07-21 10:00:00,44.0,44.01,43.94,43.94,78076.0,32.7877,32.7952,32.743,32.743,78076.0
2020-07-21 10:30:00,43.95,43.99,43.94,43.97,120677.0,32.7505,32.7803,32.743,32.7654,120677.0
2020-07-21 11:00:00,43.98,43.98,43.94,43.98,92358.0,32.7728,32.7728,32.743,32.7728,92358.0
2020-07-21 11:30:00,43.98,43.98,43.91,43.93,92731.0,32.7728,32.7728,32.7206,32.7356,92731.0
2020-07-21 12:00:00,43.93,43.93,43.91,43.93,84946.0,32.7356,32.7356,32.7206,32.7356,84946.0
2020-07-21 12:30:00,43.93,44.01,43.92,44.01,278925.0,32.7356,32.7952,32.7281,32.7952,278925.0
2020-07-21 13:00:00,44.0,44.01,43.97,44.01,47156.0,32.7877,32.7952,32.7654,32.7952,47156.0
2020-07-21 13:30:00,44.01,44.02,44.0,44.02,134113.0,32.7952,32.8026,32.7877,32.8026,134113.0
2020-07-21 14:00:00,44.02,44.03,44.01,44.02,73002.0,32.8026,32.8101,32.7952,32.8026,73002.0
2020-07-21 14:30:00,44.02,44.03,44.0,44.02,45658.0,32.8026,32.8101,32.7877,32.8026,45658.0
2020-07-21 15:00:00,44.02,44.03,43.93,43.93,94680.0,32.8026,32.8101,32.7356,32.7356,94680.0
2020-07-21 15:30:00,43.93,43.96,43.91,43.96,96637.0,32.7356,32.7579,32.7206,32.7579,96637.0
2020-07-22 09:30:00,44.0,44.06,44.0,44.05,77659.0,32.7877,32.8324,32.7877,32.825,77659.0
2020-07-22 10:00:00,44.05,44.08,44.02,44.02,313903.0,32.825,32.8473,32.8026,32.8026,313903.0
2020-07-22 10:30:00,44.02,44.03,43.97,43.99,23553.0,32.8026,32.8101,32.7654,32.7803,23553.0
2020-07-22 11:00:00,43.98,44.0,43.98,43.98,50336.0,32.7728,32.7877,32.7728,32.7728,50336.0
2020-07-22 11:30:00,43.98,43.99,43.97,43.98,30142.0,32.7728,32.7803,32.7654,32.7728,30142.0
2020-07-22 12:00:00,43.98,44.01,43.96,44.01,47169.0,32.7728,32.7952,32.7579,32.7952,47169.0
2020-07-22 12:30:00,44.01,44.01,43.99,44.0,8508.0,32.7952,32.7952,32.7803,32.7877,8508.0
2020-07-22 13:00:00,44.0,44.0,43.96,43.97,47867.0,32.7877,32.7877,32.7579,32.7654,47867.0
2020-07-22 13:30:00,43.97,43.97,43.95,43.97,40359.0,32.7654,32.7654,32.7505,32.7654,40359.0
2020-07-22 14:00:00,43.97,43.99,43.96,43.99,29567.0,32.7654,32.7803,32.7579,32.7803,29567.0
2020-07-22 14:30:00,43.99,44.0,43.98,44.0,84446.0,32.7803,32.7877,32.7728,32.7877,84446.0
2020-07-22 15:00:00,43.99,44.03,43.99,44.0,65693.0,32.7803,32.8101,32.7803,32.7877,65693.0
2020-07-22 15:30:00,44.01,44.06,44.0,44.06,98437.0,32.7952,32.8324,32.7877,32.8324,98437.0
2020-07-23 09:30:00,44.06,44.09,44.02,44.07,39211.0,32.8324,32.8548,32.8026,32.8399,39211.0
2020-07-23 10:00:00,44.06,44.07,43.98,44.0,74388.0,32.8324,32.8399,32.7728,32.7877,74388.0
2020-07-23 10:30:00,44.0,44.02,43.99,44.01,199139.0,32.7877,32.8026,32.7803,32.7952,199139.0
2020-07-23 11:00:00,44.01,44.02,43.99,44.02,486377.0,32.7952,32.8026,32.7803,32.8026,486377.0
2020-07-23 11:30:00,44.02,44.04,44.0,44.02,157445.0,32.8026,32.8175,32.7877,32.8026,157445.0
2020-07-23 12:00:00,44.01,44.02,43.97,43.99,411017.0,32.7952,32.8026,32.7654,32.7803,411017.0
2020-07-23 12:30:00,43.99,43.99,43.95,43.96,31900.0,32.7803,32.7803,32.7505,32.7579,31900.0
2020-07-23 13:00:00,43.95,43.98,43.93,43.94,31940.0,32.7505,32.7728,32.7356,32.743,31940.0
2020-07-23 13:30:00,43.95,43.96,43.88,43.89,35175.0,32.7505,32.7579,32.6983,32.7057,35175.0
2020-07-23 14:00:00,43.89,43.9,43.81,43.87,1305390.0,32.7057,32.7132,32.6461,32.6908,1305390.0
2020-07-23 14:30:00,43.87,43.93,43.86,43.91,234621.0,32.6908,32.7356,32.6834,32.7206,234621.0
2020-07-23 15:00:00,43.91,43.96,43.88,43.95,130016.0,32.7206,32.7579,32.6983,32.7505,130016.0
2020-07-23 15:30:00,43.95,44.0,43.91,43.99,75340.0,32.7505,32.7877,32.7206,32.7803,75340.0
2020-07-24 09:30:00,44.02,44.02,43.92,43.96,141649.0,32.8026,32.8026,32.7281,32.7579,141649.0
2020-07-24 10:00:00,43.96,44.01,43.95,44.0,204278.0,32.7579,32.7952,32.7505,32.7877,204278.0
2020-07-24 10:30:00,44.0,44.05,43.97,44.05,70660.0,32.7877,32.825,32.7654,32.825,70660.0
2020-07-24 11:00:00,44.06,44.07,44.03,44.06,24447.0,32.8324,32.8399,32.8101,32.8324,24447.0
2020-07-24 11:30:00,44.07,44.07,44.03,44.04,22096.0,32.8399,32.8399,32.8101,32.8175,22096.0
2020-07-24 12:00:00,44.04,44.06,44.01,44.05,38571.0,32.8175,32.8324,32.7952,32.825,38571.0
2020-07-24 12:30:00,44.05,44.06,44.01,44.02,31064.0,32.825,32.8324,32.7952,32.8026,31064.0
2020-07-24 13:00:00,44.02,44.03,43.93,43.99,128614.0,32.8026,32.8101,32.7356,32.7803,128614.0
2020-07-24 13:30:00,43.99,44.02,43.96,44.0,24601.0,32.7803,32.8026,32.7579,32.7877,24601.0
2020-07-24 14:00:00,44.01,44.05,44.01,44.05,30451.0,32.7952,32.825,32.7952,32.825,30451.0
2020-07-24 14:30:00,44.05,44.05,44.0,44.04,721534.0,32.825,32.825,32.7877,32.8175,721534.0
2020-07-24 15:00:00,44.04,44.05,44.03,44.04,179131.0,32.8175,32.825,32.8101,32.8175,179131.0
2020-07-24 15:30:00,44.04,44.09,44.0,44.07,120283.0,32.8175,32.8548,32.7877,32.8399,120283.0
2020-07-27 09:30:00,44.06,44.12,44.01,44.07,32924.0,32.8324,32.8771,32.7952,32.8399,32924.0
2020-07-27 10:00:00,44.07,44.08,44.06,44.07,19512.0,32.8399,32.8473,32.8324,32.8399,19512.0
2020-07-27 10:30:00,44.07,44.09,44.06,44.07,30540.0,32.8399,32.8548,32.8324,32.8399,30540.0
2020-07-27 11:00:00,44.06,44.07,44.02,44.02,23701.0,32.8324,32.8399,32.8026,32.8026,23701.0
2020-07-27 11:30:00,44.02,44.04,43.99,44.04,20844.0,32.8026,32.8175,32.7803,32.8175,20844.0
2020-07-27 12:00:00,44.04,44.05,44.03,44.05,13397.0,32.8175,32.825,32.8101,32.825,13397.0
2020-07-27 12:30:00,44.05,44.07,44.05,44.07,180740.0,32.825,32.8399,32.825,32.8399,180740.0
2020-07-27 13:00:00,44.07,44.07,44.06,44.07,12101.0,32.8399,32.8399,32.8324,32.8399,12101.0
2020-07-27 13:30:00,44.07,44.07,44.06,44.07,16156.0,32.8399,32.8399,32.8324,32.8399,16156.0
2020-07-27 14:00:00,44.07,44.08,44.06,44.08,35318.0,32.8399,32.8473,32.8324,32.8473,35318.0
2020-07-27 14:30:00,44.08,44.09,44.05,44.07,64474.0,32.8473,32.8548,32.825,32.8399,64474.0
2020-07-27 15:00:00,44.07,44.11,44.06,44.11,43229.0,32.8399,32.8697,32.8324,32.8697,43229.0
2020-07-27 15:30:00,44.11,44.13,44.1,44.12,75293.0,32.8697,32.8846,32.8622,32.8771,75293.0
2020-07-28 09:30:00,44.13,44.13,44.05,44.08,164554.0,32.8846,32.8846,32.825,32.8473,164554.0
2020-07-28 10:00:00,44.08,44.13,44.08,44.12,81493.0,32.8473,32.8846,32.8473,32.8771,81493.0
2020-07-28 10:30:00,44.13,44.15,44.1,44.13,272897.0,32.8846,32.8995,32.8622,32.8846,272897.0
2020-07-28 11:00:00,44.12,44.14,44.08,44.13,24179.0,32.8771,32.892,32.8473,32.8846,24179.0
2020-07-28 11:30:00,44.14,44.14,44.11,44.12,262158.0,32.892,32.892,32.8697,32.8771,262158.0
2020-07-28 12:00:00,44.12,44.13,44.08,44.09,285082.0,32.8771,32.8846,32.8473,32.8548,285082.0
2020-07-28 12:30:00,44.1,44.1,44.08,44.09,91059.0,32.8622,32.8622,32.8473,32.8548,91059.0
2020-07-28 13:00:00,44.09,44.1,44.08,44.1,42035.0,32.8548,32.8622,32.8473,32.8622,42035.0
2020-07-28 13:30:00,44.1,44.13,44.09,44.13,21469.0,32.8622,32.8846,32.8548,32.8846,21469.0
2020-07-28 14:00:00,44.13,44.13,44.12,44.13,41046.0,32.8846,32.8846,32.8771,32.8846,41046.0
2020-07-28 14:30:00,44.13,44.15,44.12,44.15,34174.0,32.8846,32.8995,32.8771,32.8995,34174.0
2020-07-28 15:00:00,44.15,44.15,44.08,44.09,50520.0,32.8995,32.8995,32.8473,32.8548,50520.0
2020-07-28 15:30:00,44.09,44.1,44.04,44.04,98615.0,32.8548,32.8622,32.8175,32.8175,98615.0
2020-07-29 09:30:00,44.14,44.2,44.14,44.18,33480.0,32.892,32.9367,32.892,32.9218,33480.0
2020-07-29 10:00:00,44.18,44.2,44.17,44.2,104078.0,32.9218,32.9367,32.9144,32.9367,104078.0
2020-07-29 10:30:00,44.2,44.22,44.2,44.22,25559.0,32.9367,32.9517,32.9367,32.9517,25559.0
2020-07-29 11:00:00,44.22,44.22,44.2,44.22,27306.0,32.9517,32.9517,32.9367,32.9517,27306.0
2020-07-29 11:30:00,44.22,44.22,44.2,44.21,21713.0,32.9517,32.9517,32.9367,32.9442,21713.0
2020-07-29 12:00:00,44.2,44.2,44.18,44.19,67557.0,32.9367,32.9367,32.9218,32.9293,67557.0
2020-07-29 12:30:00,44.19,44.22,44.18,44.21,287910.0,32.9293,32.9517,32.9218,32.9442,287910.0
2020-07-29 13:00:00,44.2,44.21,44.2,44.21,17349.0,32.9367,32.9442,32.9367,32.9442,17349.0
2020-07-29 13:30:00,44.21,44.21,44.19,44.2,21581.0,32.9442,32.9442,32.9293,32.9367,21581.0
2020-07-29 14:00:00,44.2,44.22,44.19,44.21,67213.0,32.9367,32.9517,32.9293,32.9442,67213.0
2020-07-29 14:30:00,44.22,44.26,44.21,44.26,197296.0,32.9517,32.9815,32.9442,32.9815,197296.0
2020-07-29 15:00:00,44.24,44.27,44.22,44.27,99147.0,32.9666,32.9889,32.9517,32.9889,99147.0
2020-07-29 15:30:00,44.27,44.3,44.26,44.27,344877.0,32.9889,33.0113,32.9815,32.9889,344877.0
2020-07-30 09:30:00,44.19,44.26,44.13,44.19,62376.0,32.9293,32.9815,32.8846,32.9293,62376.0
2020-07-30 10:00:00,44.18,44.25,44.16,44.21,108781.0,32.9218,32.974,32.9069,32.9442,108781.0
2020-07-30 10:30:00,44.21,44.28,44.2,44.28,31177.0,32.9442,32.9964,32.9367,32.9964,31177.0
2020-07-30 11:00:00,44.28,44.38,44.27,44.34,114357.0,32.9964,33.0709,32.9889,33.0411,114357.0
2020-07-30 11:30:00,44.34,44.37,44.33,44.37,156569.0,33.0411,33.0634,33.0336,33.0634,156569.0
2020-07-30 12:00:00,44.37,44.37,44.32,44.32,89372.0,33.0634,33.0634,33.0262,33.0262,89372.0
2020-07-30 12:30:00,44.33,44.36,44.33,44.36,32178.0,33.0336,33.056,33.0336,33.056,32178.0
2020-07-30 13:00:00,44.36,44.38,44.34,44.34,38065.0,33.056,33.0709,33.0411,33.0411,38065.0
2020-07-30 13:30:00,44.34,44.35,44.32,44.34,41976.0,33.0411,33.0485,33.0262,33.0411,41976.0
2020-07-30 14:00:00,44.34,44.35,44.32,44.34,41608.0,33.0411,33.0485,33.0262,33.0411,41608.0
2020-07-30 14:30:00,44.34,44.35,44.33,44.35,55569.0,33.0411,33.0485,33.0336,33.0485,55569.0
2020-07-30 15:00:00,44.35,44.35,44.33,44.34,153341.0,33.0485,33.0485,33.0336,33.0411,153341.0
2020-07-30 15:30:00,44.34,44.36,44.3,44.31,140635.0,33.0411,33.056,33.0113,33.0187,140635.0
2020-07-31 09:30:00,44.32,44.32,44.2,44.24,215465.0,33.0262,33.0262,32.9367,32.9666,215465.0
2020-07-31 10:00:00,44.23,44.25,44.18,44.2,65436.0,32.9591,32.974,32.9218,32.9367,65436.0
2020-07-31 10:30:00,44.21,44.23,44.2,44.21,51865.0,32.9442,32.9591,32.9367,32.9442,51865.0
2020-07-31 11:00:00,44.21,44.26,44.2,44.26,67314.0,32.9442,32.9815,32.9367,32.9815,67314.0
2020-07-31 11:30:00,44.26,44.26,44.19,44.2,319908.0,32.9815,32.9815,32.9293,32.9367,319908.0
2020-07-31 12:00:00,44.2,44.2,44.15,44.17,31804.0,32.9367,32.9367,32.8995,32.9144,31804.0
2020-07-31 12:30:00,44.17,44.18,44.13,44.17,51583.0,32.9144,32.9218,32.8846,32.9144,51583.0
2020-07-31 13:00:00,44.17,44.26,44.17,44.26,47545.0,32.9144,32.9815,32.9144,32.9815,47545.0
2020-07-31 13:30:00,44.26,44.29,44.24,44.28,80884.0,32.9815,33.0038,32.9666,32.9964,80884.0
2020-07-31 14:00:00,44.29,44.3,44.26,44.29,61284.0,33.0038,33.0113,32.9815,33.0038,61284.0
2020-07-31 14:30:00,44.29,44.36,44.28,44.36,68282.0,33.0038,33.056,32.9964,33.056,68282.0
2020-07-31 15:00:00,44.36,44.4,44.35,44.38,112820.0,33.056,33.0858,33.0485,33.0709,112820.0
2020-07-31 15:30:00,44.38,44.44,44.37,44.44,87476.0,33.0709,33.1156,33.0634,33.1156,87476.0
2020-08-03 09:30:00,44.26,44.32,44.11,44.13,74837.0,33.1235,33.1684,33.0112,33.0262,74837.0
2020-08-03 10:00:00,44.13,44.16,44.09,44.09,123982.0,33.0262,33.0487,32.9963,32.9963,123982.0
2020-08-03 10:30:00,44.1,44.13,44.08,44.1,61726.0,33.0038,33.0262,32.9888,33.0038,61726.0
2020-08-03 11:00:00,44.11,44.14,44.1,44.13,45683.0,33.0112,33.0337,33.0038,33.0262,45683.0
2020-08-03 11:30:00,44.13,44.16,44.13,44.15,13511.0,33.0262,33.0487,33.0262,33.0412,13511.0
2020-08-03 12:00:00,44.16,44.16,44.14,44.14,22755.0,33.0487,33.0487,33.0337,33.0337,22755.0
2020-08-03 12:30:00,44.14,44.14,44.13,44.14,16128.0,33.0337,33.0337,33.0262,33.0337,16128.0
2020-08-03 13:00:00,44.13,44.14,44.11,44.12,24371.0,33.0262,33.0337,33.0112,33.0187,24371.0
2020-08-03 13:30:00,44.12,44.13,44.11,44.12,23485.0,33.0187,33.0262,33.0112,33.0187,23485.0
2020-08-03 14:00:00,44.13,44.14,44.11,44.14,51354.0,33.0262,33.0337,33.0112,33.0337,51354.0
2020-08-03 14:30:00,44.14,44.14,44.13,44.14,31281.0,33.0337,33.0337,33.0262,33.0337,31281.0
2020-08-03 15:00:00,44.14,44.15,44.11,44.15,53130.0,33.0337,33.0412,33.0112,33.0412,53130.0
2020-08-03 15:30:00,44.15,44.18,44.12,44.17,70793.0,33.0412,33.0636,33.0187,33.0561,70793.0
2020-08-04 09:30:00,44.16,44.25,44.11,44.16,46269.0,33.0487,33.116,33.0112,33.0487,46269.0
2020-08-04 10:00:00,44.16,44.19,44.15,44.15,19830.0,33.0487,33.0711,33.0412,33.0412,19830.0
2020-08-04 10:30:00,44.15,44.17,44.12,44.15,27739.0,33.0412,33.0561,33.0187,33.0412,27739.0
2020-08-04 11:00:00,44.15,44.17,44.13,44.13,32199.0,33.0412,33.0561,33.0262,33.0262,32199.0
2020-08-04 11:30:00,44.14,44.16,44.13,44.16,28243.0,33.0337,33.0487,33.0262,33.0487,28243.0
2020-08-04 12:00:00,44.16,44.16,44.12,44.14,15650.0,33.0487,33.0487,33.0187,33.0337,15650.0
2020-08-04 12:30:00,44.14,44.14,44.1,44.11,124267.0,33.0337,33.0337,33.0038,33.0112,124267.0
2020-08-04 13:00:00,44.11,44.16,44.09,44.16,237598.0,33.0112,33.0487,32.9963,33.0487,237598.0
2020-08-04 13:30:00,44.16,44.17,44.15,44.17,79834.0,33.0487,33.0561,33.0412,33.0561,79834.0
2020-08-04 14:00:00,44.16,44.17,44.11,44.12,67582.0,33.0487,33.0561,33.0112,33.0187,67582.0
2020-08-04 14:30:00,44.11,44.13,44.07,44.13,373956.0,33.0112,33.0262,32.9813,33.0262,373956.0
2020-08-04 15:00:00,44.13,44.16,44.12,44.15,81629.0,33.0262,33.0487,33.0187,33.0412,81629.0
2020-08-04 15:30:00,44.15,44.19,44.13,44.18,116446.0,33.0412,33.0711,33.0262,33.0636,116446.0
2020-08-05 09:30:00,44.23,44.3,44.2,44.29,46632.0,33.101,33.1534,33.0786,33.146,46632.0
2020-08-05 10:00:00,44.3,44.3,44.27,44.28,15157.0,33.1534,33.1534,33.131,33.1385,15157.0
2020-08-05 10:30:00,44.27,44.28,44.26,44.27,36592.0,33.131,33.1385,33.1235,33.131,36592.0
2020-08-05 11:00:00,44.27,44.28,44.26,44.27,50439.0,33.131,33.1385,33.1235,33.131,50439.0
2020-08-05 11:30:00,44.27,44.27,44.24,44.25,80021.0,33.131,33.131,33.1085,33.116,80021.0
2020-08-05 12:00:00,44.25,44.25,44.23,44.23,108229.0,33.116,33.116,33.101,33.101,108229.0
2020-08-05 12:30:00,44.24,44.25,44.22,44.23,96721.0,33.1085,33.116,33.0936,33.101,96721.0
2020-08-05 13:00:00,44.23,44.23,44.21,44.22,51292.0,33.101,33.101,33.0861,33.0936,51292.0
2020-08-05 13:30:00,44.22,44.24,44.2,44.22,143797.0,33.0936,33.1085,33.0786,33.0936,143797.0
2020-08-05 14:00:00,44.23,44.25,44.22,44.25,79572.0,33.101,33.116,33.0936,33.116,79572.0
2020-08-05 14:30:00,44.25,44.26,44.23,44.24,76208.0,33.116,33.1235,33.101,33.1085,76208.0
2020-08-05 15:00:00,44.24,44.26,44.23,44.26,37595.0,33.1085,33.1235,33.101,33.1235,37595.0
2020-08-05 15:30:00,44.26,44.27,44.22,44.23,190253.0,33.1235,33.131,33.0936,33.101,190253.0
2020-08-06 09:30:00,44.29,44.3,44.25,44.26,41435.0,33.146,33.1534,33.116,33.1235,41435.0
2020-08-06 10:00:00,44.26,44.3,44.26,44.3,125794.0,33.1235,33.1534,33.1235,33.1534,125794.0
2020-08-06 10:30:00,44.3,44.3,44.22,44.25,133672.0,33.1534,33.1534,33.0936,33.116,133672.0
2020-08-06 11:00:00,44.25,44.27,44.24,44.25,78090.0,33.116,33.131,33.1085,33.116,78090.0
2020-08-06 11:30:00,44.25,44.25,44.23,44.24,27849.0,33.116,33.116,33.101,33.1085,27849.0
2020-08-06 12:00:00,44.23,44.25,44.23,44.25,70903.0,33.101,33.116,33.101,33.116,70903.0
2020-08-06 12:30:00,44.25,44.27,44.24,44.27,15052.0,33.116,33.131,33.1085,33.131,15052.0
2020-08-06 13:00:00,44.27,44.27,44.26,44.27,18731.0,33.131,33.131,33.1235,33.131,18731.0
2020-08-06 13:30:00,44.26,44.28,44.25,44.27,64832.0,33.1235,33.1385,33.116,33.131,64832.0
2020-08-06 14:00:00,44.27,44.3,44.26,44.3,25626.0,33.131,33.1534,33.1235,33.1534,25626.0
2020-08-06 14:30:00,44.29,44.34,44.29,44.34,72698.0,33.146,33.1834,33.146,33.1834,72698.0
2020-08-06 15:00:00,44.34,44.34,44.31,44.32,68105.0,33.1834,33.1834,33.1609,33.1684,68105.0
2020-08-06 15:30:00,44.32,44.32,44.28,44.28,165560.0,33.1684,33.1684,33.1385,33.1385,165560.0
2020-08-07 09:30:00,44.34,44.36,44.29,44.36,38977.0,33.1834,33.1983,33.146,33.1983,38977.0
2020-08-07 10:00:00,44.36,44.36,44.3,44.32,28543.0,33.1983,33.1983,33.1534,33.1684,28543.0
2020-08-07 10:30:00,44.33,44.37,44.33,44.37,81847.0,33.1759,33.2058,33.1759,33.2058,81847.0
2020-08-07 11:00:00,44.37,44.37,44.29,44.3,46613.0,33.2058,33.2058,33.146,33.1534,46613.0
2020-08-07 11:30:00,44.3,44.32,44.27,44.27,55028.0,33.1534,33.1684,33.131,33.131,55028.0
2020-08-07 12:00:00,44.28,44.3,44.26,44.3,227489.0,33.1385,33.1534,33.1235,33.1534,227489.0
2020-08-07 12:30:00,44.3,44.32,44.28,44.29,44171.0,33.1534,33.1684,33.1385,33.146,44171.0
2020-08-07 13:00:00,44.29,44.29,44.25,44.28,50630.0,33.146,33.146,33.116,33.1385,50630.0
2020-08-07 13:30:00,44.28,44.3,44.25,44.26,45929.0,33.1385,33.1534,33.116,33.1235,45929.0
2020-08-07 14:00:00,44.26,44.28,44.22,44.23,58166.0,33.1235,33.1385,33.0936,33.101,58166.0
2020-08-07 14:30:00,44.22,44.28,44.21,44.27,81025.0,33.0936,33.1385,33.0861,33.131,81025.0
2020-08-07 15:00:00,44.26,44.3,44.21,44.25,48460.0,33.1235,33.1534,33.0861,33.116,48460.0
2020-08-07 15:30:00,44.25,44.3,44.23,44.29,95522.0,33.116,33.1534,33.101,33.146,95522.0
2020-08-10 09:30:00,44.31,44.33,44.29,44.3,52772.0,33.1609,33.1759,33.146,33.1534,52772.0
2020-08-10 10:00:00,44.3,44.31,44.29,44.31,27996.0,33.1534,33.1609,33.146,33.1609,27996.0
2020-08-10 10:30:00,44.31,44.32,44.21,44.21,66636.0,33.1609,33.1684,33.0861,33.0861,66636.0
2020-08-10 11:00:00,44.21,44.25,44.19,44.25,37180.0,33.0861,33.116,33.0711,33.116,37180.0
2020-08-10 11:30:00,44.25,44.28,44.24,44.28,63512.0,33.116,33.1385,33.1085,33.1385,63512.0
2020-08-10 12:00:00,44.29,44.29,44.28,44.29,16062.0,33.146,33.146,33.1385,33.146,16062.0
2020-08-10 12:30:00,44.29,44.3,44.27,44.29,42728.0,33.146,33.1534,33.131,33.146,42728.0
2020-08-10 13:00:00,44.3,44.31,44.29,44.3,26025.0,33.1534,33.1609,33.146,33.1534,26025.0
2020-08-10 13:30:00,44.3,44.3,44.28,44.28,24408.0,33.1534,33.1534,33.1385,33.1385,24408.0
2020-08-10 14:00:00,44.29,44.3,44.27,44.28,40296.0,33.146,33.1534,33.131,33.1385,40296.0
2020-08-10 14:30:00,44.28,44.28,44.24,44.27,127024.0,33.1385,33.1385,33.1085,33.131,127024.0
2020-08-10 15:00:00,44.27,44.31,44.27,44.29,101555.0,33.131,33.1609,33.131,33.146,101555.0
2020-08-10 15:30:00,44.3,44.3,44.28,44.29,126328.0,33.1534,33.1534,33.1385,33.146,126328.0
2020-08-11 09:30:00,44.29,44.39,44.29,44.29,37065.0,33.146,33.2208,33.146,33.146,37065.0
2020-08-11 10:00:00,44.29,44.31,44.26,44.31,16232.0,33.146,33.1609,33.1235,33.1609,16232.0
2020-08-11 10:30:00,44.3,44.33,44.28,44.32,39533.0,33.1534,33.1759,33.1385,33.1684,39533.0
2020-08-11 11:00:00,44.32,44.34,44.32,44.34,54230.0,33.1684,33.1834,33.1684,33.1834,54230.0
2020-08-11 11:30:00,44.34,44.36,44.33,44.35,19874.0,33.1834,33.1983,33.1759,33.1909,19874.0
2020-08-11 12:00:00,44.34,44.36,44.33,44.35,25950.0,33.1834,33.1983,33.1759,33.1909,25950.0
2020-08-11 12:30:00,44.36,44.36,44.33,44.34,10870.0,33.1983,33.1983,33.1759,33.1834,10870.0
2020-08-11 13:00:00,44.34,44.35,44.32,44.34,26045.0,33.1834,33.1909,33.1684,33.1834,26045.0
2020-08-11 13:30:00,44.35,44.35,44.31,44.33,29604.0,33.1909,33.1909,33.1609,33.1759,29604.0
2020-08-11 14:00:00,44.32,44.33,44.24,44.25,119068.0,33.1684,33.1759,33.1085,33.116,119068.0
2020-08-11 14:30:00,44.25,44.25,44.22,44.25,178603.0,33.116,33.116,33.0936,33.116,178603.0
2020-08-11 15:00:00,44.25,44.25,44.11,44.17,168183.0,33.116,33.116,33.0112,33.0561,168183.0
2020-08-11 15:30:00,44.16,44.17,44.06,44.07,106014.0,33.0487,33.0561,32.9738,32.9813,106014.0
2020-08-12 09:30:00,44.16,44.25,44.16,44.23,59229.0,33.0487,33.116,33.0487,33.101,59229.0
2020-08-12 10:00:00,44.23,44.27,44.22,44.26,30386.0,33.101,33.131,33.0936,33.1235,30386.0
2020-08-12 10:30:00,44.27,44.28,44.24,44.27,54587.0,33.131,33.1385,33.1085,33.131,54587.0
2020-08-12 11:00:00,44.27,44.27,44.23,44.24,57029.0,33.131,33.131,33.101,33.1085,57029.0
2020-08-12 11:30:00,44.24,44.24,44.21,44.23,42211.0,33.1085,33.1085,33.0861,33.101,42211.0
2020-08-12 12:00:00,44.23,44.25,44.22,44.23,51150.0,33.101,33.116,33.0936,33.101,51150.0
2020-08-12 12:30:00,44.23,44.24,44.16,44.16,56538.0,33.101,33.1085,33.0487,33.0487,56538.0
2020-08-12 13:00:00,44.16,44.18,44.11,44.12,1039290.0,33.0487,33.0636,33.0112,33.0187,1039290.0
2020-08-12 13:30:00,44.12,44.19,44.12,44.19,39269.0,33.0187,33.0711,33.0187,33.0711,39269.0
2020-08-12 14:00:00,44.19,44.2,44.18,44.18,21763.0,33.0711,33.0786,33.0636,33.0636,21763.0
2020-08-12 14:30:00,44.19,44.2,44.17,44.19,61052.0,33.0711,33.0786,33.0561,33.0711,61052.0
2020-08-12 15:00:00,44.19,44.21,44.18,44.18,72041.0,33.0711,33.0861,33.0636,33.0636,72041.0
2020-08-12 15:30:00,44.19,44.19,44.1,44.11,815546.0,33.0711,33.0711,33.0038,33.0112,815546.0
2020-08-13 09:30:00,44.12,44.13,44.07,44.13,26734.0,33.0187,33.0262,32.9813,33.0262,26734.0
2020-08-13 10:00:00,44.12,44.14,44.1,44.14,53334.0,33.0187,33.0337,33.0038,33.0337,53334.0
2020-08-13 10:30:00,44.14,44.17,44.11,44.16,187400.0,33.0337,33.0561,33.0112,33.0487,187400.0
2020-08-13 11:00:00,44.16,44.19,44.16,44.17,110233.0,33.0487,33.0711,33.0487,33.0561,110233.0
2020-08-13 11:30:00,44.17,44.18,44.15,44.17,39974.0,33.0561,33.0636,33.0412,33.0561,39974.0
2020-08-13 12:00:00,44.17,44.2,44.16,44.19,225545.0,33.0561,33.0786,33.0487,33.0711,225545.0
2020-08-13 12:30:00,44.19,44.2,44.16,44.16,240465.0,33.0711,33.0786,33.0487,33.0487,240465.0
2020-08-13 13:00:00,44.16,44.17,44.1,44.11,780095.0,33.0487,33.0561,33.0038,33.0112,780095.0
2020-08-13 13:30:00,44.1,44.12,44.06,44.09,101659.0,33.0038,33.0187,32.9738,32.9963,101659.0
2020-08-13 14:00:00,44.09,44.09,44.03,44.07,99279.0,32.9963,32.9963,32.9514,32.9813,99279.0
2020-08-13 14:30:00,44.06,44.06,44.0,44.02,84498.0,32.9738,32.9738,32.9289,32.9439,84498.0
2020-08-13 15:00:00,44.02,44.08,44.01,44.07,127166.0,32.9439,32.9888,32.9364,32.9813,127166.0
2020-08-13 15:30:00,44.07,44.08,43.97,44.01,95205.0,32.9813,32.9888,32.9065,32.9364,95205.0
2020-08-14 09:30:00,43.96,43.97,43.93,43.97,43437.0,32.899,32.9065,32.8765,32.9065,43437.0
2020-08-14 10:00:00,43.97,43.98,43.92,43.94,92419.0,32.9065,32.914,32.869,32.884,92419.0
2020-08-14 10:30:00,43.95,43.98,43.95,43.96,31042.0,32.8915,32.914,32.8915,32.899,31042.0
2020-08-14 11:00:00,43.96,43.98,43.94,43.98,88335.0,32.899,32.914,32.884,32.914,88335.0
2020-08-14 11:30:00,43.98,43.99,43.97,43.98,65996.0,32.914,32.9214,32.9065,32.914,65996.0
2020-08-14 12:00:00,43.98,43.99,43.94,43.94,96541.0,32.914,32.9214,32.884,32.884,96541.0
2020-08-14 12:30:00,43.95,43.96,43.93,43.93,54039.0,32.8915,32.899,32.8765,32.8765,54039.0
2020-08-14 13:00:00,43.93,43.94,43.92,43.94,26011.0,32.8765,32.884,32.869,32.884,26011.0
2020-08-14 13:30:00,43.94,43.95,43.93,43.94,67722.0,32.884,32.8915,32.8765,32.884,67722.0
2020-08-14 14:00:00,43.95,43.97,43.93,43.95,62502.0,32.8915,32.9065,32.8765,32.8915,62502.0
2020-08-14 14:30:00,43.95,43.97,43.93,43.94,52699.0,32.8915,32.9065,32.8765,32.884,52699.0
2020-08-14 15:00:00,43.94,43.94,43.86,43.87,166718.0,32.884,32.884,32.8241,32.8316,166718.0
2020-08-14 15:30:00,43.86,43.96,43.83,43.94,106549.0,32.8241,32.899,32.8017,32.884,106549.0
2020-08-17 09:30:00,43.89,43.97,43.89,43.96,24858.0,32.8466,32.9065,32.8466,32.899,24858.0
2020-08-17 10:00:00,43.96,43.99,43.94,43.97,72669.0,32.899,32.9214,32.884,32.9065,72669.0
2020-08-17 10:30:00,43.97,43.98,43.95,43.96,24756.0,32.9065,32.914,32.8915,32.899,24756.0
2020-08-17 11:00:00,43.96,43.96,43.95,43.96,37786.0,32.899,32.899,32.8915,32.899,37786.0
2020-08-17 11:30:00,43.96,43.99,43.95,43.98,29126.0,32.899,32.9214,32.8915,32.914,29126.0
2020-08-17 12:00:00,43.99,44.0,43.98,43.98,19839.0,32.9214,32.9289,32.914,32.914,19839.0
2020-08-17 12:30:00,43.99,44.04,43.99,44.02,37913.0,32.9214,32.9589,32.9214,32.9439,37913.0
2020-08-17 13:00:00,44.02,44.04,44.01,44.04,23795.0,32.9439,32.9589,32.9364,32.9589,23795.0
2020-08-17 13:30:00,44.03,44.06,44.03,44.05,48868.0,32.9514,32.9738,32.9514,32.9663,48868.0
2020-08-17 14:00:00,44.05,44.06,44.0,44.02,54029.0,32.9663,32.9738,32.9289,32.9439,54029.0
2020-08-17 14:30:00,44.02,44.06,44.02,44.05,52812.0,32.9439,32.9738,32.9439,32.9663,52812.0
2020-08-17 15:00:00,44.06,44.09,44.06,44.08,43814.0,32.9738,32.9963,32.9738,32.9888,43814.0
2020-08-17 15:30:00,44.08,44.12,44.07,44.11,57101.0,32.9888,33.0187,32.9813,33.0112,57101.0
2020-08-18 09:30:00,44.1,44.2,44.1,44.19,153427.0,33.0038,33.0786,33.0038,33.0711,153427.0
2020-08-18 10:00:00,44.18,44.19,44.08,44.09,49985.0,33.0636,33.0711,32.9888,32.9963,49985.0
2020-08-18 10:30:00,44.09,44.15,44.07,44.15,39293.0,32.9963,33.0412,32.9813,33.0412,39293.0
2020-08-18 11:00:00,44.15,44.18,44.15,44.18,44709.0,33.0412,33.0636,33.0412,33.0636,44709.0
2020-08-18 11:30:00,44.18,44.2,44.17,44.2,50071.0,33.0636,33.0786,33.0561,33.0786,50071.0
2020-08-18 12:00:00,44.2,44.2,44.17,44.19,150654.0,33.0786,33.0786,33.0561,33.0711,150654.0
2020-08-18 12:30:00,44.19,44.2,44.18,44.2,87334.0,33.0711,33.0786,33.0636,33.0786,87334.0
2020-08-18 13:00:00,44.2,44.22,44.18,44.2,72733.0,33.0786,33.0936,33.0636,33.0786,72733.0
2020-08-18 13:30:00,44.2,44.21,44.19,44.21,49357.0,33.0786,33.0861,33.0711,33.0861,49357.0
2020-08-18 14:00:00,44.21,44.21,44.18,44.21,44688.0,33.0861,33.0861,33.0636,33.0861,44688.0
2020-08-18 14:30:00,44.21,44.23,44.2,44.23,63213.0,33.0861,33.101,33.0786,33.101,63213.0
2020-08-18 15:00:00,44.23,44.24,44.2,44.21,54764.0,33.101,33.1085,33.0786,33.0861,54764.0
2020-08-18 15:30:00,44.21,44.21,44.18,44.2,71812.0,33.0861,33.0861,33.0636,33.0786,71812.0
2020-08-19 09:30:00,44.18,44.18,44.11,44.12,57596.0,33.0636,33.0636,33.0112,33.0187,57596.0
2020-08-19 10:00:00,44.12,44.18,44.11,44.18,17197.0,33.0187,33.0636,33.0112,33.0636,17197.0
2020-08-19 10:30:00,44.21,44.23,44.19,44.2,36325.0,33.0861,33.101,33.0711,33.0786,36325.0
2020-08-19 11:00:00,44.2,44.21,44.18,44.2,33185.0,33.0786,33.0861,33.0636,33.0786,33185.0
2020-08-19 11:30:00,44.2,44.21,44.19,44.2,16273.0,33.0786,33.0861,33.0711,33.0786,16273.0
2020-08-19 12:00:00,44.2,44.2,44.18,44.19,17711.0,33.0786,33.0786,33.0636,33.0711,17711.0
2020-08-19 12:30:00,44.19,44.19,44.17,44.19,22143.0,33.0711,33.0711,33.0561,33.0711,22143.0
2020-08-19 13:00:00,44.19,44.21,44.18,44.2,33002.0,33.0711,33.0861,33.0636,33.0786,33002.0
2020-08-19 13:30:00,44.2,44.2,44.19,44.2,37101.0,33.0786,33.0786,33.0711,33.0786,37101.0
2020-08-19 14:00:00,44.19,44.21,44.11,44.11,104843.0,33.0711,33.0861,33.0112,33.0112,104843.0
2020-08-19 14:30:00,44.12,44.17,44.11,44.16,59663.0,33.0187,33.0561,33.0112,33.0487,59663.0
2020-08-19 15:00:00,44.16,44.17,44.1,44.11,58052.0,33.0487,33.0561,33.0038,33.0112,58052.0
2020-08-19 15:30:00,44.12,44.13,44.05,44.1,124057.0,33.0187,33.0262,32.9663,33.0038,124057.0
2020-08-20 09:30:00,44.05,44.12,44.01,44.1,77980.0,32.9663,33.0187,32.9364,33.0038,77980.0
2020-08-20 10:00:00,44.1,44.14,44.07,44.11,48709.0,33.0038,33.0337,32.9813,33.0112,48709.0
2020-08-20 10:30:00,44.11,44.11,44.06,44.07,37492.0,33.0112,33.0112,32.9738,32.9813,37492.0
2020-08-20 11:00:00,44.07,44.09,44.04,44.09,115880.0,32.9813,32.9963,32.9589,32.9963,115880.0
2020-08-20 11:30:00,44.09,44.12,44.08,44.12,86347.0,32.9963,33.0187,32.9888,33.0187,86347.0
2020-08-20 12:00:00,44.12,44.14,44.1,44.12,41381.0,33.0187,33.0337,33.0038,33.0187,41381.0
2020-08-20 12:30:00,44.12,44.13,44.11,44.12,62810.0,33.0187,33.0262,33.0112,33.0187,62810.0
2020-08-20 13:00:00,44.12,44.14,44.11,44.14,19523.0,33.0187,33.0337,33.0112,33.0337,19523.0
2020-08-20 13:30:00,44.14,44.15,44.12,44.15,43960.0,33.0337,33.0412,33.0187,33.0412,43960.0
2020-08-20 14:00:00,44.15,44.18,44.14,44.18,67667.0,33.0412,33.0636,33.0337,33.0636,67667.0
2020-08-20 14:30:00,44.17,44.19,44.15,44.19,58561.0,33.0561,33.0711,33.0412,33.0711,58561.0
2020-08-20 15:00:00,44.18,44.21,44.16,44.18,49345.0,33.0636,33.0861,33.0487,33.0636,49345.0
2020-08-20 15:30:00,44.18,44.26,44.17,44.26,99613.0,33.0636,33.1235,33.0561,33.1235,99613.0
2020-08-21 09:30:00,44.21,44.27,44.2,44.27,24755.0,33.0861,33.131,33.0786,33.131,24755.0
2020-08-21 10:00:00,44.26,44.27,44.23,44.24,70372.0,33.1235,33.131,33.101,33.1085,70372.0
2020-08-21 10:30:00,44.25,44.25,44.22,44.23,91012.0,33.116,33.116,33.0936,33.101,91012.0
2020-08-21 11:00:00,44.23,44.24,44.19,44.2,86481.0,33.101,33.1085,33.0711,33.0786,86481.0
2020-08-21 11:30:00,44.21,44.21,44.18,44.18,38879.0,33.0861,33.0861,33.0636,33.0636,38879.0
2020-08-21 12:00:00,44.18,44.2,44.18,44.2,57156.0,33.0636,33.0786,33.0636,33.0786,57156.0
2020-08-21 12:30:00,44.2,44.2,44.17,44.18,48635.0,33.0786,33.0786,33.0561,33.0636,48635.0
2020-08-21 13:00:00,44.18,44.18,44.16,44.18,72456.0,33.0636,33.0636,33.0487,33.0636,72456.0
2020-08-21 13:30:00,44.18,44.2,44.17,44.2,48632.0,33.0636,33.0786,33.0561,33.0786,48632.0
2020-08-21 14:00:00,44.2,44.21,44.18,44.2,74746.0,33.0786,33.0861,33.0636,33.0786,74746.0
2020-08-21 14:30:00,44.2,44.22,44.2,44.21,43983.0,33.0786,33.0936,33.0786,33.0861,43983.0
2020-08-21 15:00:00,44.21,44.23,44.2,44.22,64679.0,33.0861,33.101,33.0786,33.0936,64679.0
2020-08-21 15:30:00,44.22,44.23,44.18,44.18,94644.0,33.0936,33.101,33.0636,33.0636,94644.0
2020-08-24 09:30:00,44.31,44.32,44.28,44.29,69678.0,33.1609,33.1684,33.1385,33.146,69678.0
2020-08-24 10:00:00,44.29,44.36,44.27,44.34,191104.0,33.146,33.1983,33.131,33.1834,191104.0
2020-08-24 10:30:00,44.34,44.34,44.29,44.31,92857.0,33.1834,33.1834,33.146,33.1609,92857.0
2020-08-24 11:00:00,44.3,44.32,44.3,44.3,104279.0,33.1534,33.1684,33.1534,33.1534,104279.0
2020-08-24 11:30:00,44.3,44.32,44.29,44.31,167472.0,33.1534,33.1684,33.146,33.1609,167472.0
2020-08-24 12:00:00,44.31,44.32,44.29,44.3,36889.0,33.1609,33.1684,33.146,33.1534,36889.0
2020-08-24 12:30:00,44.3,44.31,44.29,44.31,164471.0,33.1534,33.1609,33.146,33.1609,164471.0
2020-08-24 13:00:00,44.3,44.34,44.3,44.32,241691.0,33.1534,33.1834,33.1534,33.1684,241691.0
2020-08-24 13:30:00,44.32,44.33,44.31,44.32,29034.0,33.1684,33.1759,33.1609,33.1684,29034.0
2020-08-24 14:00:00,44.33,44.33,44.31,44.32,68683.0,33.1759,33.1759,33.1609,33.1684,68683.0
2020-08-24 14:30:00,44.32,44.33,44.31,44.32,41383.0,33.1684,33.1759,33.1609,33.1684,41383.0
2020-08-24 15:00:00,44.32,44.36,44.31,44.36,106996.0,33.1684,33.1983,33.1609,33.1983,106996.0
2020-08-24 15:30:00,44.35,44.41,44.35,44.39,48491.0,33.1909,33.2358,33.1909,33.2208,48491.0
2020-08-25 09:30:00,44.42,44.42,44.37,44.41,44960.0,33.2432,33.2432,33.2058,33.2358,44960.0
2020-08-25 10:00:00,44.41,44.41,44.38,44.38,60373.0,33.2358,33.2358,33.2133,33.2133,60373.0
2020-08-25 10:30:00,44.38,44.39,44.36,44.38,127856.0,33.2133,33.2208,33.1983,33.2133,127856.0
2020-08-25 11:00:00,44.38,44.4,44.37,44.4,74055.0,33.2133,33.2283,33.2058,33.2283,74055.0
2020-08-25 11:30:00,44.4,44.4,44.34,44.34,133756.0,33.2283,33.2283,33.1834,33.1834,133756.0
2020-08-25 12:00:00,44.35,44.35,44.34,44.34,52236.0,33.1909,33.1909,33.1834,33.1834,52236.0
2020-08-25 12:30:00,44.34,44.36,44.34,44.36,46842.0,33.1834,33.1983,33.1834,33.1983,46842.0
2020-08-25 13:00:00,44.36,44.39,44.35,44.39,251396.0,33.1983,33.2208,33.1909,33.2208,251396.0
2020-08-25 13:30:00,44.39,44.41,44.39,44.4,55708.0,33.2208,33.2358,33.2208,33.2283,55708.0
2020-08-25 14:00:00,44.41,44.41,44.37,44.39,225713.0,33.2358,33.2358,33.2058,33.2208,225713.0
2020-08-25 14:30:00,44.39,44.4,44.38,44.4,86890.0,33.2208,33.2283,33.2133,33.2283,86890.0
2020-08-25 15:00:00,44.4,44.43,44.39,44.43,117869.0,33.2283,33.2507,33.2208,33.2507,117869.0
2020-08-25 15:30:00,44.44,44.45,44.42,44.43,74205.0,33.2582,33.2657,33.2432,33.2507,74205.0
2020-08-26 09:30:00,44.47,44.49,44.45,44.47,31950.0,33.2807,33.2956,33.2657,33.2807,31950.0
2020-08-26 10:00:00,44.46,44.47,44.44,44.46,42623.0,33.2732,33.2807,33.2582,33.2732,42623.0
2020-08-26 10:30:00,44.46,44.47,44.45,44.47,49740.0,33.2732,33.2807,33.2657,33.2807,49740.0
2020-08-26 11:00:00,44.46,44.47,44.45,44.46,36088.0,33.2732,33.2807,33.2657,33.2732,36088.0
2020-08-26 11:30:00,44.46,44.47,44.45,44.47,41260.0,33.2732,33.2807,33.2657,33.2807,41260.0
2020-08-26 12:00:00,44.47,44.49,44.46,44.48,95861.0,33.2807,33.2956,33.2732,33.2881,95861.0
2020-08-26 12:30:00,44.49,44.49,44.47,44.48,87582.0,33.2956,33.2956,33.2807,33.2881,87582.0
2020-08-26 13:00:00,44.48,44.48,44.47,44.48,28954.0,33.2881,33.2881,33.2807,33.2881,28954.0
2020-08-26 13:30:00,44.48,44.49,44.47,44.48,50500.0,33.2881,33.2956,33.2807,33.2881,50500.0
2020-08-26 14:00:00,44.48,44.51,44.47,44.51,79251.0,33.2881,33.3106,33.2807,33.3106,79251.0
2020-08-26 14:30:00,44.5,44.51,44.44,44.45,69631.0,33.3031,33.3106,33.2582,33.2657,69631.0
2020-08-26 15:00:00,44.45,44.47,44.43,44.47,52989.0,33.2657,33.2807,33.2507,33.2807,52989.0
2020-08-26 15:30:00,44.47,44.47,44.45,44.47,120364.0,33.2807,33.2807,33.2657,33.2807,120364.0
2020-08-27 09:30:00,44.5,44.53,44.41,44.46,227944.0,33.3031,33.3256,33.2358,33.2732,227944.0
2020-08-27 10:00:00,44.46,44.46,44.41,44.46,93816.0,33.2732,33.2732,33.2358,33.2732,93816.0
2020-08-27 10:30:00,44.45,44.48,44.44,44.44,39058.0,33.2657,33.2881,33.2582,33.2582,39058.0
2020-08-27 11:00:00,44.44,44.45,44.39,44.4,60311.0,33.2582,33.2657,33.2208,33.2283,60311.0
2020-08-27 11:30:00,44.4,44.44,44.38,44.43,53689.0,33.2283,33.2582,33.2133,33.2507,53689.0
2020-08-27 12:00:00,44.44,44.44,44.38,44.4,84331.0,33.2582,33.2582,33.2133,33.2283,84331.0
2020-08-27 12:30:00,44.41,44.43,44.31,44.33,73194.0,33.2358,33.2507,33.1609,33.1759,73194.0
2020-08-27 13:00:00,44.33,44.4,44.32,44.4,100429.0,33.1759,33.2283,33.1684,33.2283,100429.0
2020-08-27 13:30:00,44.4,44.43,44.38,44.43,45478.0,33.2283,33.2507,33.2133,33.2507,45478.0
2020-08-27 14:00:00,44.43,44.47,44.42,44.47,32369.0,33.2507,33.2807,33.2432,33.2807,32369.0
2020-08-27 14:30:00,44.47,44.48,44.45,44.45,33894.0,33.2807,33.2881,33.2657,33.2657,33894.0
2020-08-27 15:00:00,44.46,44.48,44.43,44.46,60198.0,33.2732,33.2881,33.2507,33.2732,60198.0
2020-08-27 15:30:00,44.46,44.47,44.41,44.41,159847.0,33.2732,33.2807,33.2358,33.2358,159847.0
2020-08-28 09:30:00,44.47,44.51,44.43,44.5,64708.0,33.2807,33.3106,33.2507,33.3031,64708.0
2020-08-28 10:00:00,44.49,44.5,44.47,44.48,21135.0,33.2956,33.3031,33.2807,33.2881,21135.0
2020-08-28 10:30:00,44.48,44.49,44.44,44.45,37934.0,33.2881,33.2956,33.2582,33.2657,37934.0
2020-08-28 11:00:00,44.45,44.46,44.45,44.45,24402.0,33.2657,33.2732,33.2657,33.2657,24402.0
2020-08-28 11:30:00,44.45,44.47,44.45,44.46,15558.0,33.2657,33.2807,33.2657,33.2732,15558.0
2020-08-28 12:00:00,44.46,44.48,44.45,44.46,40105.0,33.2732,33.2881,33.2657,33.2732,40105.0
2020-08-28 12:30:00,44.46,44.48,44.45,44.48,21064.0,33.2732,33.2881,33.2657,33.2881,21064.0
2020-08-28 13:00:00,44.48,44.49,44.42,44.42,68128.0,33.2881,33.2956,33.2432,33.2432,68128.0
2020-08-28 13:30:00,44.43,44.44,44.42,44.44,21489.0,33.2507,33.2582,33.2432,33.2582,21489.0
2020-08-28 14:00:00,44.44,44.46,44.43,44.45,31422.0,33.2582,33.2732,33.2507,33.2657,31422.0
2020-08-28 14:30:00,44.46,44.47,44.45,44.46,44486.0,33.2732,33.2807,33.2657,33.2732,44486.0
2020-08-28 15:00:00,44.46,44.48,44.42,44.42,128784.0,33.2732,33.2881,33.2432,33.2432,128784.0
2020-08-28 15:30:00,44.43,44.45,44.41,44.42,56382.0,33.2507,33.2657,33.2358,33.2432,56382.0
2020-08-31 09:30:00,44.45,44.45,44.38,44.39,73723.0,33.2657,33.2657,33.2133,33.2208,73723.0
2020-08-31 10:00:00,44.39,44.42,44.38,44.41,52419.0,33.2208,33.2432,33.2133,33.2358,52419.0
2020-08-31 10:30:00,44.42,44.44,44.41,44.44,23642.0,33.2432,33.2582,33.2358,33.2582,23642.0
2020-08-31 11:00:00,44.43,44.46,44.39,44.41,46902.0,33.2507,33.2732,33.2208,33.2358,46902.0
2020-08-31 11:30:00,44.41,44.44,44.38,44.43,26316.0,33.2358,33.2582,33.2133,33.2507,26316.0
2020-08-31 12:00:00,44.43,44.45,44.42,44.43,19251.0,33.2507,33.2657,33.2432,33.2507,19251.0
2020-08-31 12:30:00,44.43,44.43,44.4,44.4,24535.0,33.2507,33.2507,33.2283,33.2283,24535.0
2020-08-31 13:00:00,44.41,44.41,44.4,44.4,10031.0,33.2358,33.2358,33.2283,33.2283,10031.0
2020-08-31 13:30:00,44.41,44.42,44.39,44.4,102124.0,33.2358,33.2432,33.2208,33.2283,102124.0
2020-08-31 14:00:00,44.4,44.4,44.39,44.4,31737.0,33.2283,33.2283,33.2208,33.2283,31737.0
2020-08-31 14:30:00,44.39,44.4,44.38,44.4,30332.0,33.2208,33.2283,33.2133,33.2283,30332.0
2020-08-31 15:00:00,44.4,44.4,44.36,44.38,83838.0,33.2283,33.2283,33.1983,33.2133,83838.0
2020-08-31 15:30:00,44.38,44.4,44.37,44.37,85510.0,33.2133,33.2283,33.2058,33.2058,85510.0
2020-09-01 09:30:00,44.22,44.22,44.16,44.21,26445.0,33.241,33.241,33.1959,33.2335,26445.0
2020-09-01 10:00:00,44.21,44.3,44.19,44.3,44033.0,33.2335,33.3011,33.2184,33.3011,44033.0
2020-09-01 10:30:00,44.3,44.31,44.27,44.27,64582.0,33.3011,33.3086,33.2786,33.2786,64582.0
2020-09-01 11:00:00,44.27,44.29,44.25,44.27,29577.0,33.2786,33.2936,33.2635,33.2786,29577.0
2020-09-01 11:30:00,44.27,44.28,44.26,44.27,23610.0,33.2786,33.2861,33.271,33.2786,23610.0
2020-09-01 12:00:00,44.27,44.29,44.27,44.27,22537.0,33.2786,33.2936,33.2786,33.2786,22537.0
2020-09-01 12:30:00,44.27,44.29,44.27,44.28,30662.0,33.2786,33.2936,33.2786,33.2861,30662.0
2020-09-01 13:00:00,44.28,44.29,44.26,44.27,41506.0,33.2861,33.2936,33.271,33.2786,41506.0
2020-09-01 13:30:00,44.27,44.33,44.27,44.33,48881.0,33.2786,33.3237,33.2786,33.3237,48881.0
2020-09-01 14:00:00,44.33,44.36,44.32,44.36,80271.0,33.3237,33.3462,33.3161,33.3462,80271.0
2020-09-01 14:30:00,44.36,44.39,44.34,44.39,101785.0,33.3462,33.3688,33.3312,33.3688,101785.0
2020-09-01 15:00:00,44.39,44.4,44.36,44.37,148791.0,33.3688,33.3763,33.3462,33.3537,148791.0
2020-09-01 15:30:00,44.37,44.39,44.35,44.36,204401.0,33.3537,33.3688,33.3387,33.3462,204401.0
2020-09-02 09:30:00,44.39,44.39,44.31,44.32,143729.0,33.3688,33.3688,33.3086,33.3161,143729.0
2020-09-02 10:00:00,44.33,44.34,44.28,44.32,59744.0,33.3237,33.3312,33.2861,33.3161,59744.0
2020-09-02 10:30:00,44.32,44.34,44.29,44.3,56032.0,33.3161,33.3312,33.2936,33.3011,56032.0
2020-09-02 11:00:00,44.3,44.31,44.27,44.27,30522.0,33.3011,33.3086,33.2786,33.2786,30522.0
2020-09-02 11:30:00,44.27,44.3,44.24,44.3,48837.0,33.2786,33.3011,33.256,33.3011,48837.0
2020-09-02 12:00:00,44.3,44.36,44.29,44.35,35466.0,33.3011,33.3462,33.2936,33.3387,35466.0
2020-09-02 12:30:00,44.35,44.37,44.34,44.36,43292.0,33.3387,33.3537,33.3312,33.3462,43292.0
2020-09-02 13:00:00,44.36,44.39,44.35,44.39,26560.0,33.3462,33.3688,33.3387,33.3688,26560.0
2020-09-02 13:30:00,44.38,44.4,44.37,44.38,50586.0,33.3612,33.3763,33.3537,33.3612,50586.0
2020-09-02 14:00:00,44.37,44.37,44.32,44.36,174959.0,33.3537,33.3537,33.3161,33.3462,174959.0
2020-09-02 14:30:00,44.37,44.39,44.36,44.37,40038.0,33.3537,33.3688,33.3462,33.3537,40038.0
2020-09-02 15:00:00,44.37,44.47,44.37,44.45,80447.0,33.3537,33.4289,33.3537,33.4139,80447.0
2020-09-02 15:30:00,44.45,44.48,44.41,44.45,145753.0,33.4139,33.4364,33.3838,33.4139,145753.0
2020-09-03 09:30:00,44.4,44.4,44.29,44.3,148427.0,33.3763,33.3763,33.2936,33.3011,148427.0
2020-09-03 10:00:00,44.31,44.31,44.21,44.25,70514.0,33.3086,33.3086,33.2335,33.2635,70514.0
2020-09-03 10:30:00,44.24,44.27,44.18,44.22,73285.0,33.256,33.2786,33.2109,33.241,73285.0
2020-09-03 11:00:00,44.22,44.22,44.03,44.14,124687.0,33.241,33.241,33.0981,33.1808,124687.0
2020-09-03 11:30:00,44.14,44.23,44.1,44.2,80653.0,33.1808,33.2485,33.1508,33.2259,80653.0
2020-09-03 12:00:00,44.2,44.22,44.15,44.21,606215.0,33.2259,33.241,33.1883,33.2335,606215.0
2020-09-03 12:30:00,44.21,44.22,44.16,44.2,1762704.0,33.2335,33.241,33.1959,33.2259,1762704.0
2020-09-03 13:00:00,44.19,44.26,44.15,44.26,635631.0,33.2184,33.271,33.1883,33.271,635631.0
2020-09-03 13:30:00,44.25,44.26,44.18,44.25,140283.0,33.2635,33.271,33.2109,33.2635,140283.0
2020-09-03 14:00:00,44.25,44.28,44.21,44.26,67493.0,33.2635,33.2861,33.2335,33.271,67493.0
2020-09-03 14:30:00,44.26,44.31,44.18,44.2,183638.0,33.271,33.3086,33.2109,33.2259,183638.0
2020-09-03 15:00:00,44.19,44.23,44.14,44.14,99176.0,33.2184,33.2485,33.1808,33.1808,99176.0
2020-09-03 15:30:00,44.14,44.26,44.13,44.15,429966.0,33.1808,33.271,33.1733,33.1883,429966.0
2020-09-04 09:30:00,44.28,44.32,44.1,44.12,56444.0,33.2861,33.3161,33.1508,33.1658,56444.0
2020-09-04 10:00:00,44.12,44.18,43.99,44.01,102461.0,33.1658,33.2109,33.0681,33.0831,102461.0
2020-09-04 10:30:00,44.01,44.07,43.91,44.07,153931.0,33.0831,33.1282,33.0079,33.1282,153931.0
2020-09-04 11:00:00,44.06,44.08,44.01,44.07,53807.0,33.1207,33.1357,33.0831,33.1282,53807.0
2020-09-04 11:30:00,44.08,44.2,44.08,44.19,68127.0,33.1357,33.2259,33.1357,33.2184,68127.0
2020-09-04 12:00:00,44.19,44.22,44.11,44.22,73874.0,33.2184,33.241,33.1583,33.241,73874.0
2020-09-04 12:30:00,44.22,44.26,44.19,44.23,51778.0,33.241,33.271,33.2184,33.2485,51778.0
2020-09-04 13:00:00,44.22,44.22,44.15,44.18,42347.0,33.241,33.241,33.1883,33.2109,42347.0
2020-09-04 13:30:00,44.17,44.24,44.15,44.24,46343.0,33.2034,33.256,33.1883,33.256,46343.0
2020-09-04 14:00:00,44.22,44.26,44.19,44.24,85098.0,33.241,33.271,33.2184,33.256,85098.0
2020-09-04 14:30:00,44.24,44.32,44.22,44.32,93133.0,33.256,33.3161,33.241,33.3161,93133.0
2020-09-04 15:00:00,44.32,44.33,44.25,44.32,78164.0,33.3161,33.3237,33.2635,33.3161,78164.0
2020-09-04 15:30:00,44.32,44.32,44.15,44.17,127034.0,33.3161,33.3161,33.1883,33.2034,127034.0
2020-09-08 09:30:00,43.99,44.0,43.88,43.99,93439.0,33.0681,33.0756,32.9854,33.0681,93439.0
2020-09-08 10:00:00,43.99,44.03,43.92,44.0,87059.0,33.0681,33.0981,33.0155,33.0756,87059.0
2020-09-08 10:30:00,44.0,44.02,43.9,43.93,79769.0,33.0756,33.0906,33.0004,33.023,79769.0
2020-09-08 11:00:00,43.92,44.02,43.91,44.0,84741.0,33.0155,33.0906,33.0079,33.0756,84741.0
2020-09-08 11:30:00,44.0,44.02,43.94,44.01,88515.0,33.0756,33.0906,33.0305,33.0831,88515.0
2020-09-08 12:00:00,44.0,44.1,44.0,44.05,59584.0,33.0756,33.1508,33.0756,33.1132,59584.0
2020-09-08 12:30:00,44.05,44.09,44.03,44.05,44883.0,33.1132,33.1432,33.0981,33.1132,44883.0
2020-09-08 13:00:00,44.05,44.07,44.01,44.05,67094.0,33.1132,33.1282,33.0831,33.1132,67094.0
2020-09-08 13:30:00,44.04,44.1,44.03,44.08,156979.0,33.1057,33.1508,33.0981,33.1357,156979.0
2020-09-08 14:00:00,44.08,44.09,44.01,44.02,82848.0,33.1357,33.1432,33.0831,33.0906,82848.0
2020-09-08 14:30:00,44.02,44.03,43.93,44.02,92986.0,33.0906,33.0981,33.023,33.0906,92986.0
2020-09-08 15:00:00,44.02,44.02,43.94,44.01,105374.0,33.0906,33.0906,33.0305,33.0831,105374.0
2020-09-08 15:30:00,44.01,44.02,43.94,43.96,129723.0,33.0831,33.0906,33.0305,33.0455,129723.0
2020-09-09 09:30:00,44.07,44.07,44.03,44.07,171544.0,33.1282,33.1282,33.0981,33.1282,171544.0
2020-09-09 10:00:00,44.07,44.13,44.06,44.12,71780.0,33.1282,33.1733,33.1207,33.1658,71780.0
2020-09-09 10:30:00,44.13,44.15,44.08,44.08,51818.0,33.1733,33.1883,33.1357,33.1357,51818.0
2020-09-09 11:00:00,44.09,44.13,44.06,44.12,80849.0,33.1432,33.1733,33.1207,33.1658,80849.0
2020-09-09 11:30:00,44.12,44.14,44.11,44.11,40168.0,33.1658,33.1808,33.1583,33.1583,40168.0
2020-09-09 12:00:00,44.12,44.16,44.11,44.16,40522.0,33.1658,33.1959,33.1583,33.1959,40522.0
2020-09-09 12:30:00,44.16,44.21,44.15,44.19,53660.0,33.1959,33.2335,33.1883,33.2184,53660.0
2020-09-09 13:00:00,44.2,44.22,44.19,44.22,61203.0,33.2259,33.241,33.2184,33.241,61203.0
2020-09-09 13:30:00,44.22,44.23,44.16,44.16,76638.0,33.241,33.2485,33.1959,33.1959,76638.0
2020-09-09 14:00:00,44.16,44.2,44.16,44.18,84374.0,33.1959,33.2259,33.1959,33.2109,84374.0
2020-09-09 14:30:00,44.18,44.23,44.18,44.2,51909.0,33.2109,33.2485,33.2109,33.2259,51909.0
2020-09-09 15:00:00,44.19,44.22,44.19,44.22,48132.0,33.2184,33.241,33.2184,33.241,48132.0
2020-09-09 15:30:00,44.21,44.24,44.14,44.18,214346.0,33.2335,33.256,33.1808,33.2109,214346.0
2020-09-10 09:30:00,44.22,44.28,44.18,44.2,79184.0,33.241,33.2861,33.2109,33.2259,79184.0
2020-09-10 10:00:00,44.2,44.26,44.2,44.22,77557.0,33.2259,33.271,33.2259,33.241,77557.0
2020-09-10 10:30:00,44.21,44.24,44.17,44.17,112502.0,33.2335,33.256,33.2034,33.2034,112502.0
2020-09-10 11:00:00,44.16,44.25,44.15,44.24,123456.0,33.1959,33.2635,33.1883,33.256,123456.0
2020-09-10 11:30:00,44.24,44.25,44.18,44.19,55570.0,33.256,33.2635,33.2109,33.2184,55570.0
2020-09-10 12:00:00,44.19,44.21,44.16,44.17,52100.0,33.2184,33.2335,33.1959,33.2034,52100.0
2020-09-10 12:30:00,44.18,44.2,44.12,44.16,705848.0,33.2109,33.2259,33.1658,33.1959,705848.0
2020-09-10 13:00:00,44.15,44.19,44.14,44.16,108898.0,33.1883,33.2184,33.1808,33.1959,108898.0
2020-09-10 13:30:00,44.15,44.18,44.12,44.14,46779.0,33.1883,33.2109,33.1658,33.1808,46779.0
2020-09-10 14:00:00,44.14,44.18,44.04,44.05,109087.0,33.1808,33.2109,33.1057,33.1132,109087.0
2020-09-10 14:30:00,44.06,44.13,44.06,44.12,145797.0,33.1207,33.1733,33.1207,33.1658,145797.0
2020-09-10 15:00:00,44.12,44.12,44.03,44.08,117734.0,33.1658,33.1658,33.0981,33.1357,117734.0
2020-09-10 15:30:00,44.08,44.12,44.0,44.01,154753.0,33.1357,33.1658,33.0756,33.0831,154753.0
2020-09-11 09:30:00,44.1,44.1,43.98,43.99,37219.0,33.1508,33.1508,33.0606,33.0681,37219.0
2020-09-11 10:00:00,44.0,44.09,43.98,44.06,62404.0,33.0756,33.1432,33.0606,33.1207,62404.0
2020-09-11 10:30:00,44.06,44.09,44.02,44.06,58170.0,33.1207,33.1432,33.0906,33.1207,58170.0
2020-09-11 11:00:00,44.06,44.1,44.02,44.03,56658.0,33.1207,33.1508,33.0906,33.0981,56658.0
2020-09-11 11:30:00,44.02,44.06,44.0,44.04,55919.0,33.0906,33.1207,33.0756,33.1057,55919.0
2020-09-11 12:00:00,44.03,44.08,44.02,44.06,29531.0,33.0981,33.1357,33.0906,33.1207,29531.0
2020-09-11 12:30:00,44.04,44.04,43.97,43.98,29509.0,33.1057,33.1057,33.053,33.0606,29509.0
2020-09-11 13:00:00,43.98,44.0,43.93,43.94,69143.0,33.0606,33.0756,33.023,33.0305,69143.0
2020-09-11 13:30:00,43.94,44.03,43.92,43.99,73702.0,33.0305,33.0981,33.0155,33.0681,73702.0
2020-09-11 14:00:00,43.99,44.05,43.98,44.02,52200.0,33.0681,33.1132,33.0606,33.0906,52200.0
2020-09-11 14:30:00,44.02,44.09,44.02,44.05,99211.0,33.0906,33.1432,33.0906,33.1132,99211.0
2020-09-11 15:00:00,44.05,44.12,44.01,44.12,104111.0,33.1132,33.1658,33.0831,33.1658,104111.0
2020-09-11 15:30:00,44.11,44.13,44.06,44.11,126842.0,33.1583,33.1733,33.1207,33.1583,126842.0
2020-09-14 09:30:00,44.19,44.22,44.13,44.21,18271.0,33.2184,33.241,33.1733,33.2335,18271.0
2020-09-14 10:00:00,44.22,44.23,44.18,44.22,96446.0,33.241,33.2485,33.2109,33.241,96446.0
2020-09-14 10:30:00,44.22,44.22,44.14,44.15,74109.0,33.241,33.241,33.1808,33.1883,74109.0
2020-09-14 11:00:00,44.15,44.15,44.1,44.14,22293.0,33.1883,33.1883,33.1508,33.1808,22293.0
2020-09-14 11:30:00,44.14,44.17,44.13,44.17,33748.0,33.1808,33.2034,33.1733,33.2034,33748.0
2020-09-14 12:00:00,44.16,44.18,44.13,44.13,10649.0,33.1959,33.2109,33.1733,33.1733,10649.0
2020-09-14 12:30:00,44.14,44.15,44.12,44.13,13116.0,33.1808,33.1883,33.1658,33.1733,13116.0
2020-09-14 13:00:00,44.14,44.15,44.08,44.11,18419.0,33.1808,33.1883,33.1357,33.1583,18419.0
2020-09-14 13:30:00,44.11,44.12,44.08,44.11,30969.0,33.1583,33.1658,33.1357,33.1583,30969.0
2020-09-14 14:00:00,44.1,44.11,44.06,44.07,50005.0,33.1508,33.1583,33.1207,33.1282,50005.0
2020-09-14 14:30:00,44.08,44.1,44.05,44.08,44003.0,33.1357,33.1508,33.1132,33.1357,44003.0
2020-09-14 15:00:00,44.08,44.13,44.07,44.12,52966.0,33.1357,33.1733,33.1282,33.1658,52966.0
2020-09-14 15:30:00,44.12,44.14,44.07,44.1,160947.0,33.1658,33.1808,33.1282,33.1508,160947.0
2020-09-15 09:30:00,44.12,44.2,43.93,44.16,67406.0,33.1658,33.2259,33.023,33.1959,67406.0
2020-09-15 10:00:00,44.16,44.19,44.14,44.16,29770.0,33.1959,33.2184,33.1808,33.1959,29770.0
2020-09-15 10:30:00,44.16,44.18,44.13,44.16,19592.0,33.1959,33.2109,33.1733,33.1959,19592.0
2020-09-15 11:00:00,44.16,44.17,44.13,44.16,34878.0,33.1959,33.2034,33.1733,33.1959,34878.0
2020-09-15 11:30:00,44.16,44.17,44.15,44.16,10247.0,33.1959,33.2034,33.1883,33.1959,10247.0
2020-09-15 12:00:00,44.15,44.17,44.15,44.17,19643.0,33.1883,33.2034,33.1883,33.2034,19643.0
2020-09-15 12:30:00,44.16,44.19,44.16,44.18,40029.0,33.1959,33.2184,33.1959,33.2109,40029.0
2020-09-15 13:00:00,44.19,44.23,44.18,44.22,37915.0,33.2184,33.2485,33.2109,33.241,37915.0
2020-09-15 13:30:00,44.21,44.22,44.17,44.18,57535.0,33.2335,33.241,33.2034,33.2109,57535.0
2020-09-15 14:00:00,44.18,44.18,44.15,44.18,57566.0,33.2109,33.2109,33.1883,33.2109,57566.0
2020-09-15 14:30:00,44.17,44.18,44.14,44.18,160465.0,33.2034,33.2109,33.1808,33.2109,160465.0
2020-09-15 15:00:00,44.18,44.18,44.14,44.17,40820.0,33.2109,33.2109,33.1808,33.2034,40820.0
2020-09-15 15:30:00,44.16,44.19,44.16,44.19,103505.0,33.1959,33.2184,33.1959,33.2184,103505.0
2020-09-16 09:30:00,44.26,44.26,44.21,44.23,33099.0,33.271,33.271,33.2335,33.2485,33099.0
2020-09-16 10:00:00,44.24,44.26,44.22,44.26,36758.0,33.256,33.271,33.241,33.271,36758.0
2020-09-16 10:30:00,44.26,44.27,44.24,44.27,43029.0,33.271,33.2786,33.256,33.2786,43029.0
2020-09-16 11:00:00,44.27,44.31,44.26,44.3,46429.0,33.2786,33.3086,33.271,33.3011,46429.0
2020-09-16 11:30:00,44.3,44.34,44.3,44.33,38417.0,33.3011,33.3312,33.3011,33.3237,38417.0
2020-09-16 12:00:00,44.34,44.34,44.29,44.3,53335.0,33.3312,33.3312,33.2936,33.3011,53335.0
2020-09-16 12:30:00,44.3,44.31,44.27,44.3,21913.0,33.3011,33.3086,33.2786,33.3011,21913.0
2020-09-16 13:00:00,44.29,44.3,44.27,44.29,27789.0,33.2936,33.3011,33.2786,33.2936,27789.0
2020-09-16 13:30:00,44.28,44.3,44.25,44.3,107016.0,33.2861,33.3011,33.2635,33.3011,107016.0
2020-09-16 14:00:00,44.3,44.39,44.27,44.34,119275.0,33.3011,33.3688,33.2786,33.3312,119275.0
2020-09-16 14:30:00,44.34,44.4,44.3,44.31,88902.0,33.3312,33.3763,33.3011,33.3086,88902.0
2020-09-16 15:00:00,44.32,44.34,44.25,44.28,97451.0,33.3161,33.3312,33.2635,33.2861,97451.0
2020-09-16 15:30:00,44.27,44.3,44.21,44.24,207856.0,33.2786,33.3011,33.2335,33.256,207856.0
2020-09-17 09:30:00,44.13,44.17,44.11,44.16,36074.0,33.1733,33.2034,33.1583,33.1959,36074.0
2020-09-17 10:00:00,44.15,44.22,44.15,44.19,138061.0,33.1883,33.241,33.1883,33.2184,138061.0
2020-09-17 10:30:00,44.19,44.26,44.19,44.2,61014.0,33.2184,33.271,33.2184,33.2259,61014.0
2020-09-17 11:00:00,44.21,44.25,44.21,44.22,32873.0,33.2335,33.2635,33.2335,33.241,32873.0
2020-09-17 11:30:00,44.22,44.23,44.17,44.18,32927.0,33.241,33.2485,33.2034,33.2109,32927.0
2020-09-17 12:00:00,44.17,44.19,44.12,44.13,52829.0,33.2034,33.2184,33.1658,33.1733,52829.0
2020-09-17 12:30:00,44.14,44.2,44.12,44.2,31817.0,33.1808,33.2259,33.1658,33.2259,31817.0
2020-09-17 13:00:00,44.21,44.21,44.18,44.2,26361.0,33.2335,33.2335,33.2109,33.2259,26361.0
2020-09-17 13:30:00,44.2,44.24,44.2,44.22,47059.0,33.2259,33.256,33.2259,33.241,47059.0
2020-09-17 14:00:00,44.22,44.25,44.21,44.21,31652.0,33.241,33.2635,33.2335,33.2335,31652.0
2020-09-17 14:30:00,44.2,44.26,44.19,44.25,53167.0,33.2259,33.271,33.2184,33.2635,53167.0
2020-09-17 15:00:00,44.24,44.26,44.19,44.21,170033.0,33.256,33.271,33.2184,33.2335,170033.0
2020-09-17 15:30:00,44.21,44.26,44.2,44.23,49002.0,33.2335,33.271,33.2259,33.2485,49002.0
2020-09-18 09:30:00,44.29,44.29,44.2,44.25,46812.0,33.2936,33.2936,33.2259,33.2635,46812.0
2020-09-18 10:00:00,44.25,44.29,44.25,44.27,40255.0,33.2635,33.2936,33.2635,33.2786,40255.0
2020-09-18 10:30:00,44.26,44.26,44.2,44.22,77146.0,33.271,33.271,33.2259,33.241,77146.0
2020-09-18 11:00:00,44.22,44.24,44.2,44.21,95835.0,33.241,33.256,33.2259,33.2335,95835.0
2020-09-18 11:30:00,44.21,44.24,44.18,44.23,41280.0,33.2335,33.256,33.2109,33.2485,41280.0
2020-09-18 12:00:00,44.22,44.26,44.2,44.21,34965.0,33.241,33.271,33.2259,33.2335,34965.0
2020-09-18 12:30:00,44.21,44.21,44.15,44.18,49303.0,33.2335,33.2335,33.1883,33.2109,49303.0
2020-09-18 13:00:00,44.18,44.2,44.13,44.13,32231.0,33.2109,33.2259,33.1733,33.1733,32231.0
2020-09-18 13:30:00,44.12,44.15,44.09,44.15,46670.0,33.1658,33.1883,33.1432,33.1883,46670.0
2020-09-18 14:00:00,44.14,44.16,44.12,44.16,26542.0,33.1808,33.1959,33.1658,33.1959,26542.0
2020-09-18 14:30:00,44.16,44.16,44.12,44.16,76914.0,33.1959,33.1959,33.1658,33.1959,76914.0
2020-09-18 15:00:00,44.16,44.18,44.15,44.18,186650.0,33.1959,33.2109,33.1883,33.2109,186650.0
2020-09-18 15:30:00,44.19,44.19,44.13,44.14,234296.0,33.2184,33.2184,33.1733,33.1808,234296.0
2020-09-21 09:30:00,44.01,44.05,43.88,43.91,1238787.0,33.0831,33.1132,32.9854,33.0079,1238787.0
2020-09-21 10:00:00,43.9,43.92,43.8,43.8,258537.0,33.0004,33.0155,32.9252,32.9252,258537.0
2020-09-21 10:30:00,43.8,43.82,43.76,43.81,84066.0,32.9252,32.9403,32.8952,32.9328,84066.0
2020-09-21 11:00:00,43.81,43.88,43.81,43.83,68756.0,32.9328,32.9854,32.9328,32.9478,68756.0
2020-09-21 11:30:00,43.82,43.88,43.8,43.87,106251.0,32.9403,32.9854,32.9252,32.9779,106251.0
2020-09-21 12:00:00,43.88,43.91,43.86,43.89,55930.0,32.9854,33.0079,32.9704,32.9929,55930.0
2020-09-21 12:30:00,43.89,43.9,43.82,43.83,81084.0,32.9929,33.0004,32.9403,32.9478,81084.0
2020-09-21 13:00:00,43.84,43.87,43.81,43.86,69504.0,32.9553,32.9779,32.9328,32.9704,69504.0
2020-09-21 13:30:00,43.86,43.88,43.82,43.83,122132.0,32.9704,32.9854,32.9403,32.9478,122132.0
2020-09-21 14:00:00,43.84,43.84,43.76,43.79,54502.0,32.9553,32.9553,32.8952,32.9177,54502.0
2020-09-21 14:30:00,43.79,43.84,43.75,43.83,77926.0,32.9177,32.9553,32.8877,32.9478,77926.0
2020-09-21 15:00:00,43.83,43.86,43.8,43.83,94686.0,32.9478,32.9704,32.9252,32.9478,94686.0
2020-09-21 15:30:00,43.84,43.87,43.81,43.85,94007.0,32.9553,32.9779,32.9328,32.9628,94007.0
2020-09-22 09:30:00,43.93,43.93,43.87,43.88,22624.0,33.023,33.023,32.9779,32.9854,22624.0
2020-09-22 10:00:00,43.88,43.89,43.85,43.87,95312.0,32.9854,32.9929,32.9628,32.9779,95312.0
2020-09-22 10:30:00,43.89,43.9,43.82,43.83,196722.0,32.9929,33.0004,32.9403,32.9478,196722.0
2020-09-22 11:00:00,43.83,43.84,43.79,43.83,117062.0,32.9478,32.9553,32.9177,32.9478,117062.0
2020-09-22 11:30:00,43.83,43.87,43.82,43.83,88729.0,32.9478,32.9779,32.9403,32.9478,88729.0
2020-09-22 12:00:00,43.83,43.85,43.8,43.81,35668.0,32.9478,32.9628,32.9252,32.9328,35668.0
2020-09-22 12:30:00,43.82,43.82,43.78,43.8,37887.0,32.9403,32.9403,32.9102,32.9252,37887.0
2020-09-22 13:00:00,43.81,43.87,43.8,43.86,27758.0,32.9328,32.9779,32.9252,32.9704,27758.0
2020-09-22 13:30:00,43.86,43.9,43.85,43.87,131639.0,32.9704,33.0004,32.9628,32.9779,131639.0
2020-09-22 14:00:00,43.88,43.93,43.88,43.91,101244.0,32.9854,33.023,32.9854,33.0079,101244.0
2020-09-22 14:30:00,43.9,43.91,43.89,43.9,50608.0,33.0004,33.0079,32.9929,33.0004,50608.0
2020-09-22 15:00:00,43.91,43.94,43.87,43.93,74352.0,33.0079,33.0305,32.9779,33.023,74352.0
2020-09-22 15:30:00,43.93,43.96,43.9,43.9,372548.0,33.023,33.0455,33.0004,33.0004,372548.0
2020-09-23 09:30:00,43.97,43.97,43.83,43.85,69124.0,33.053,33.053,32.9478,32.9628,69124.0
2020-09-23 10:00:00,43.86,43.86,43.82,43.84,748276.0,32.9704,32.9704,32.9403,32.9553,748276.0
2020-09-23 10:30:00,43.85,43.85,43.81,43.82,355910.0,32.9628,32.9628,32.9328,32.9403,355910.0
2020-09-23 11:00:00,43.81,43.83,43.79,43.8,127756.0,32.9328,32.9478,32.9177,32.9252,127756.0
2020-09-23 11:30:00,43.79,43.81,43.77,43.79,66755.0,32.9177,32.9328,32.9027,32.9177,66755.0
2020-09-23 12:00:00,43.79,43.8,43.76,43.79,49465.0,32.9177,32.9252,32.8952,32.9177,49465.0
2020-09-23 12:30:00,43.78,43.82,43.76,43.81,70355.0,32.9102,32.9403,32.8952,32.9328,70355.0
2020-09-23 13:00:00,43.8,43.81,43.77,43.77,53920.0,32.9252,32.9328,32.9027,32.9027,53920.0
2020-09-23 13:30:00,43.77,43.77,43.71,43.73,63973.0,32.9027,32.9027,32.8576,32.8726,63973.0
2020-09-23 14:00:00,43.73,43.73,43.64,43.65,61117.0,32.8726,32.8726,32.805,32.8125,61117.0
2020-09-23 14:30:00,43.65,43.68,43.61,43.62,92651.0,32.8125,32.835,32.7824,32.7899,92651.0
2020-09-23 15:00:00,43.62,43.62,43.55,43.61,327729.0,32.7899,32.7899,32.7373,32.7824,327729.0
2020-09-23 15:30:00,43.6,43.61,43.53,43.54,123947.0,32.7749,32.7824,32.7223,32.7298,123947.0
2020-09-24 09:30:00,43.55,43.55,43.42,43.46,1162919.0,32.7373,32.7373,32.6396,32.6697,1162919.0
2020-09-24 10:00:00,43.46,43.58,43.45,43.49,150711.0,32.6697,32.7599,32.6621,32.6922,150711.0
2020-09-24 10:30:00,43.48,43.5,43.42,43.5,84847.0,32.6847,32.6997,32.6396,32.6997,84847.0
2020-09-24 11:00:00,43.49,43.52,43.44,43.52,104516.0,32.6922,32.7148,32.6546,32.7148,104516.0
2020-09-24 11:30:00,43.51,43.6,43.51,43.58,52073.0,32.7073,32.7749,32.7073,32.7599,52073.0
2020-09-24 12:00:00,43.59,43.64,43.58,43.6,41047.0,32.7674,32.805,32.7599,32.7749,41047.0
2020-09-24 12:30:00,43.6,43.6,43.53,43.58,74808.0,32.7749,32.7749,32.7223,32.7599,74808.0
2020-09-24 13:00:00,43.58,43.68,43.57,43.67,36602.0,32.7599,32.835,32.7524,32.8275,36602.0
2020-09-24 13:30:00,43.67,43.7,43.66,43.66,71960.0,32.8275,32.8501,32.82,32.82,71960.0
2020-09-24 14:00:00,43.67,43.68,43.6,43.61,66540.0,32.8275,32.835,32.7749,32.7824,66540.0
2020-09-24 14:30:00,43.61,43.65,43.52,43.53,60901.0,32.7824,32.8125,32.7148,32.7223,60901.0
2020-09-24 15:00:00,43.53,43.58,43.49,43.51,93779.0,32.7223,32.7599,32.6922,32.7073,93779.0
2020-09-24 15:30:00,43.51,43.57,43.5,43.54,111545.0,32.7073,32.7524,32.6997,32.7298,111545.0
2020-09-25 09:30:00,43.52,43.55,43.49,43.53,102229.0,32.7148,32.7373,32.6922,32.7223,102229.0
2020-09-25 10:00:00,43.54,43.55,43.47,43.55,68951.0,32.7298,32.7373,32.6772,32.7373,68951.0
2020-09-25 10:30:00,43.55,43.57,43.51,43.56,179145.0,32.7373,32.7524,32.7073,32.7448,179145.0
2020-09-25 11:00:00,43.57,43.61,43.55,43.58,77373.0,32.7524,32.7824,32.7373,32.7599,77373.0
2020-09-25 11:30:00,43.58,43.6,43.54,43.55,116224.0,32.7599,32.7749,32.7298,32.7373,116224.0
2020-09-25 12:00:00,43.56,43.61,43.55,43.58,153579.0,32.7448,32.7824,32.7373,32.7599,153579.0
2020-09-25 12:30:00,43.58,43.59,43.56,43.58,64212.0,32.7599,32.7674,32.7448,32.7599,64212.0
2020-09-25 13:00:00,43.57,43.6,43.56,43.59,92178.0,32.7524,32.7749,32.7448,32.7674,92178.0
2020-09-25 13:30:00,43.59,43.62,43.59,43.61,49327.0,32.7674,32.7899,32.7674,32.7824,49327.0
2020-09-25 14:00:00,43.61,43.63,43.6,43.63,47494.0,32.7824,32.7975,32.7749,32.7975,47494.0
2020-09-25 14:30:00,43.62,43.66,43.6,43.65,305724.0,32.7899,32.82,32.7749,32.8125,305724.0
2020-09-25 15:00:00,43.66,43.69,43.63,43.64,185290.0,32.82,32.8426,32.7975,32.805,185290.0
2020-09-25 15:30:00,43.64,43.64,43.55,43.58,190253.0,32.805,32.805,32.7373,32.7599,190253.0
2020-09-28 09:30:00,43.74,43.75,43.67,43.71,169963.0,32.8801,32.8877,32.8275,32.8576,169963.0
2020-09-28 10:00:00,43.71,43.84,43.68,43.82,1314895.0,32.8576,32.9553,32.835,32.9403,1314895.0
2020-09-28 10:30:00,43.82,43.84,43.75,43.76,112447.0,32.9403,32.9553,32.8877,32.8952,112447.0
2020-09-28 11:00:00,43.77,43.78,43.75,43.78,47568.0,32.9027,32.9102,32.8877,32.9102,47568.0
2020-09-28 11:30:00,43.78,43.8,43.75,43.76,328938.0,32.9102,32.9252,32.8877,32.8952,328938.0
2020-09-28 12:00:00,43.76,43.77,43.73,43.73,145565.0,32.8952,32.9027,32.8726,32.8726,145565.0
2020-09-28 12:30:00,43.74,43.76,43.73,43.75,135177.0,32.8801,32.8952,32.8726,32.8877,135177.0
2020-09-28 13:00:00,43.75,43.75,43.74,43.75,149887.0,32.8877,32.8877,32.8801,32.8877,149887.0
2020-09-28 13:30:00,43.75,43.76,43.74,43.76,353071.0,32.8877,32.8952,32.8801,32.8952,353071.0
2020-09-28 14:00:00,43.76,43.76,43.74,43.75,212554.0,32.8952,32.8952,32.8801,32.8877,212554.0
2020-09-28 14:30:00,43.75,43.77,43.74,43.77,247920.0,32.8877,32.9027,32.8801,32.9027,247920.0
2020-09-28 15:00:00,43.77,43.77,43.75,43.76,96155.0,32.9027,32.9027,32.8877,32.8952,96155.0
2020-09-28 15:30:00,43.76,43.77,43.7,43.7,382635.0,32.8952,32.9027,32.8501,32.8501,382635.0
2020-09-29 09:30:00,43.77,43.79,43.71,43.72,254478.0,32.9027,32.9177,32.8576,32.8651,254478.0
2020-09-29 10:00:00,43.72,43.76,43.71,43.76,356487.0,32.8651,32.8952,32.8576,32.8952,356487.0
2020-09-29 10:30:00,43.76,43.76,43.7,43.7,59953.0,32.8952,32.8952,32.8501,32.8501,59953.0
2020-09-29 11:00:00,43.7,43.7,43.67,43.69,53456.0,32.8501,32.8501,32.8275,32.8426,53456.0
2020-09-29 11:30:00,43.69,43.71,43.65,43.67,34742.0,32.8426,32.8576,32.8125,32.8275,34742.0
2020-09-29 12:00:00,43.67,43.7,43.65,43.69,33023.0,32.8275,32.8501,32.8125,32.8426,33023.0
2020-09-29 12:30:00,43.7,43.73,43.68,43.73,24429.0,32.8501,32.8726,32.835,32.8726,24429.0
2020-09-29 13:00:00,43.72,43.75,43.69,43.75,89205.0,32.8651,32.8877,32.8426,32.8877,89205.0
2020-09-29 13:30:00,43.75,43.78,43.73,43.77,63097.0,32.8877,32.9102,32.8726,32.9027,63097.0
2020-09-29 14:00:00,43.77,43.82,43.76,43.82,52664.0,32.9027,32.9403,32.8952,32.9403,52664.0
2020-09-29 14:30:00,43.83,43.84,43.81,43.82,87636.0,32.9478,32.9553,32.9328,32.9403,87636.0
2020-09-29 15:00:00,43.82,43.83,43.79,43.8,83368.0,32.9403,32.9478,32.9177,32.9252,83368.0
2020-09-29 15:30:00,43.8,43.81,43.76,43.78,72004.0,32.9252,32.9328,32.8952,32.9102,72004.0
2020-09-30 09:30:00,43.82,43.9,43.82,43.9,45080.0,32.9403,33.0004,32.9403,33.0004,45080.0
2020-09-30 10:00:00,43.9,43.96,43.89,43.95,77132.0,33.0004,33.0455,32.9929,33.038,77132.0
2020-09-30 10:30:00,43.96,44.0,43.95,43.96,67462.0,33.0455,33.0756,33.038,33.0455,67462.0
2020-09-30 11:00:00,43.95,43.98,43.94,43.96,76378.0,33.038,33.0606,33.0305,33.0455,76378.0
2020-09-30 11:30:00,43.96,43.97,43.94,43.95,84668.0,33.0455,33.053,33.0305,33.038,84668.0
2020-09-30 12:00:00,43.95,43.97,43.94,43.97,47819.0,33.038,33.053,33.0305,33.053,47819.0
2020-09-30 12:30:00,43.97,43.97,43.95,43.96,51304.0,33.053,33.053,33.038,33.0455,51304.0
2020-09-30 13:00:00,43.96,43.99,43.94,43.98,40586.0,33.0455,33.0681,33.0305,33.0606,40586.0
2020-09-30 13:30:00,43.98,43.99,43.98,43.99,51379.0,33.0606,33.0681,33.0606,33.0681,51379.0
2020-09-30 14:00:00,43.98,44.02,43.93,43.96,186716.0,33.0606,33.0906,33.023,33.0455,186716.0
2020-09-30 14:30:00,43.94,43.95,43.86,43.93,46739.0,33.0305,33.038,32.9704,33.023,46739.0
2020-09-30 15:00:00,43.93,43.94,43.82,43.89,59836.0,33.023,33.0305,32.9403,32.9929,59836.0
2020-09-30 15:30:00,43.86,43.99,43.86,43.94,101151.0,32.9704,33.0681,32.9704,33.0305,101151.0
2020-10-01 09:30:00,43.95,43.96,43.8,43.81,55634.0,33.1843,33.1919,33.0711,33.0786,55634.0
2020-10-01 10:00:00,43.79,43.8,43.76,43.79,80977.0,33.0635,33.0711,33.0409,33.0635,80977.0
2020-10-01 10:30:00,43.8,43.83,43.79,43.81,59065.0,33.0711,33.0937,33.0635,33.0786,59065.0
2020-10-01 11:00:00,43.82,43.85,43.8,43.85,59622.0,33.0862,33.1088,33.0711,33.1088,59622.0
2020-10-01 11:30:00,43.86,43.87,43.85,43.87,20619.0,33.1164,33.1239,33.1088,33.1239,20619.0
2020-10-01 12:00:00,43.86,43.87,43.83,43.86,34052.0,33.1164,33.1239,33.0937,33.1164,34052.0
2020-10-01 12:30:00,43.86,43.86,43.82,43.83,60948.0,33.1164,33.1164,33.0862,33.0937,60948.0
2020-10-01 13:00:00,43.83,43.85,43.82,43.83,36765.0,33.0937,33.1088,33.0862,33.0937,36765.0
2020-10-01 13:30:00,43.83,43.83,43.8,43.8,405175.0,33.0937,33.0937,33.0711,33.0711,405175.0
2020-10-01 14:00:00,43.8,43.84,43.77,43.83,123170.0,33.0711,33.1013,33.0484,33.0937,123170.0
2020-10-01 14:30:00,43.83,43.87,43.82,43.84,57788.0,33.0937,33.1239,33.0862,33.1013,57788.0
2020-10-01 15:00:00,43.84,43.85,43.8,43.8,69242.0,33.1013,33.1088,33.0711,33.0711,69242.0
2020-10-01 15:30:00,43.8,43.84,43.8,43.82,85552.0,33.0711,33.1013,33.0711,33.0862,85552.0
2020-10-02 09:30:00,43.68,43.83,43.68,43.77,214900.0,32.9805,33.0937,32.9805,33.0484,214900.0
2020-10-02 10:00:00,43.76,43.79,43.75,43.77,54449.0,33.0409,33.0635,33.0333,33.0484,54449.0
2020-10-02 10:30:00,43.77,43.78,43.73,43.77,34163.0,33.0484,33.056,33.0182,33.0484,34163.0
2020-10-02 11:00:00,43.76,43.8,43.75,43.78,66213.0,33.0409,33.0711,33.0333,33.056,66213.0
2020-10-02 11:30:00,43.79,43.79,43.71,43.72,148545.0,33.0635,33.0635,33.0031,33.0107,148545.0
2020-10-02 12:00:00,43.71,43.83,43.69,43.82,162243.0,33.0031,33.0937,32.988,33.0862,162243.0
2020-10-02 12:30:00,43.82,43.85,43.8,43.82,73049.0,33.0862,33.1088,33.0711,33.0862,73049.0
2020-10-02 13:00:00,43.82,43.86,43.8,43.84,32675.0,33.0862,33.1164,33.0711,33.1013,32675.0
2020-10-02 13:30:00,43.85,43.86,43.8,43.82,65671.0,33.1088,33.1164,33.0711,33.0862,65671.0
2020-10-02 14:00:00,43.82,43.85,43.82,43.83,96718.0,33.0862,33.1088,33.0862,33.0937,96718.0
2020-10-02 14:30:00,43.83,43.85,43.81,43.84,78209.0,33.0937,33.1088,33.0786,33.1013,78209.0
2020-10-02 15:00:00,43.84,43.86,43.81,43.84,158963.0,33.1013,33.1164,33.0786,33.1013,158963.0
2020-10-02 15:30:00,43.84,43.85,43.8,43.81,121200.0,33.1013,33.1088,33.0711,33.0786,121200.0
2020-10-05 09:30:00,43.89,43.95,43.89,43.92,293323.0,33.139,33.1843,33.139,33.1617,293323.0
2020-10-05 10:00:00,43.93,43.99,43.92,43.98,212821.0,33.1692,33.2145,33.1617,33.207,212821.0
2020-10-05 10:30:00,43.98,44.01,43.97,43.98,118282.0,33.207,33.2297,33.1994,33.207,118282.0
2020-10-05 11:00:00,43.98,43.99,43.97,43.97,82744.0,33.207,33.2145,33.1994,33.1994,82744.0
2020-10-05 11:30:00,43.97,43.98,43.96,43.98,63854.0,33.1994,33.207,33.1919,33.207,63854.0
2020-10-05 12:00:00,43.98,43.98,43.97,43.97,40317.0,33.207,33.207,33.1994,33.1994,40317.0
2020-10-05 12:30:00,43.98,43.99,43.97,43.98,61453.0,33.207,33.2145,33.1994,33.207,61453.0
2020-10-05 13:00:00,43.98,43.99,43.96,43.96,45309.0,33.207,33.2145,33.1919,33.1919,45309.0
2020-10-05 13:30:00,43.97,43.97,43.94,43.95,44099.0,33.1994,33.1994,33.1768,33.1843,44099.0
2020-10-05 14:00:00,43.95,43.97,43.93,43.97,92905.0,33.1843,33.1994,33.1692,33.1994,92905.0
2020-10-05 14:30:00,43.96,44.01,43.96,44.01,61662.0,33.1919,33.2297,33.1919,33.2297,61662.0
2020-10-05 15:00:00,44.01,44.07,44.0,44.06,80324.0,33.2297,33.275,33.2221,33.2674,80324.0
2020-10-05 15:30:00,44.06,44.07,44.02,44.04,57661.0,33.2674,33.275,33.2372,33.2523,57661.0
2020-10-06 09:30:00,44.12,44.13,44.08,44.08,37066.0,33.3127,33.3203,33.2825,33.2825,37066.0
2020-10-06 10:00:00,44.09,44.13,44.09,44.13,43469.0,33.2901,33.3203,33.2901,33.3203,43469.0
2020-10-06 10:30:00,44.13,44.19,44.11,44.15,175989.0,33.3203,33.3656,33.3052,33.3354,175989.0
2020-10-06 11:00:00,44.15,44.16,44.11,44.12,130976.0,33.3354,33.3429,33.3052,33.3127,130976.0
2020-10-06 11:30:00,44.12,44.14,44.09,44.11,24096.0,33.3127,33.3278,33.2901,33.3052,24096.0
2020-10-06 12:00:00,44.12,44.13,44.1,44.13,91608.0,33.3127,33.3203,33.2976,33.3203,91608.0
2020-10-06 12:30:00,44.13,44.16,44.12,44.16,59978.0,33.3203,33.3429,33.3127,33.3429,59978.0
2020-10-06 13:00:00,44.16,44.19,44.15,44.16,94272.0,33.3429,33.3656,33.3354,33.3429,94272.0
2020-10-06 13:30:00,44.16,44.17,44.14,44.14,55113.0,33.3429,33.3505,33.3278,33.3278,55113.0
2020-10-06 14:00:00,44.15,44.18,44.15,44.18,38977.0,33.3354,33.358,33.3354,33.358,38977.0
2020-10-06 14:30:00,44.18,44.22,44.0,44.05,125425.0,33.358,33.3882,33.2221,33.2599,125425.0
2020-10-06 15:00:00,44.04,44.07,43.95,44.04,158164.0,33.2523,33.275,33.1843,33.2523,158164.0
2020-10-06 15:30:00,44.04,44.05,43.96,43.97,119277.0,33.2523,33.2599,33.1919,33.1994,119277.0
2020-10-07 09:30:00,44.13,44.13,44.06,44.08,42463.0,33.3203,33.3203,33.2674,33.2825,42463.0
2020-10-07 10:00:00,44.07,44.1,44.05,44.1,87099.0,33.275,33.2976,33.2599,33.2976,87099.0
2020-10-07 10:30:00,44.1,44.11,44.09,44.11,55067.0,33.2976,33.3052,33.2901,33.3052,55067.0
2020-10-07 11:00:00,44.11,44.13,44.1,44.13,44824.0,33.3052,33.3203,33.2976,33.3203,44824.0
2020-10-07 11:30:00,44.13,44.14,44.12,44.13,180765.0,33.3203,33.3278,33.3127,33.3203,180765.0
2020-10-07 12:00:00,44.12,44.13,44.06,44.09,392084.0,33.3127,33.3203,33.2674,33.2901,392084.0
2020-10-07 12:30:00,44.1,44.12,44.06,44.07,132098.0,33.2976,33.3127,33.2674,33.275,132098.0
2020-10-07 13:00:00,44.07,44.09,44.05,44.08,93444.0,33.275,33.2901,33.2599,33.2825,93444.0
2020-10-07 13:30:00,44.08,44.13,44.07,44.11,159470.0,33.2825,33.3203,33.275,33.3052,159470.0
2020-10-07 14:00:00,44.11,44.13,44.1,44.1,43823.0,33.3052,33.3203,33.2976,33.2976,43823.0
2020-10-07 14:30:00,44.1,44.12,44.09,44.11,59206.0,33.2976,33.3127,33.2901,33.3052,59206.0
2020-10-07 15:00:00,44.11,44.13,44.1,44.13,74762.0,33.3052,33.3203,33.2976,33.3203,74762.0
2020-10-07 15:30:00,44.13,44.13,44.08,44.09,1154836.0,33.3203,33.3203,33.2825,33.2901,1154836.0
2020-10-08 09:30:00,44.17,44.18,44.13,44.16,43721.0,33.3505,33.358,33.3203,33.3429,43721.0
2020-10-08 10:00:00,44.16,44.18,44.13,44.18,649462.0,33.3429,33.358,33.3203,33.358,649462.0
2020-10-08 10:30:00,44.17,44.19,44.17,44.18,60107.0,33.3505,33.3656,33.3505,33.358,60107.0
2020-10-08 11:00:00,44.18,44.19,44.17,44.18,83441.0,33.358,33.3656,33.3505,33.358,83441.0
2020-10-08 11:30:00,44.17,44.18,44.16,44.18,158815.0,33.3505,33.358,33.3429,33.358,158815.0
2020-10-08 12:00:00,44.18,44.19,44.17,44.19,28704.0,33.358,33.3656,33.3505,33.3656,28704.0
2020-10-08 12:30:00,44.19,44.19,44.18,44.18,98190.0,33.3656,33.3656,33.358,33.358,98190.0
2020-10-08 13:00:00,44.19,44.2,44.18,44.19,184285.0,33.3656,33.3731,33.358,33.3656,184285.0
2020-10-08 13:30:00,44.19,44.19,44.18,44.19,114057.0,33.3656,33.3656,33.358,33.3656,114057.0
2020-10-08 14:00:00,44.19,44.21,44.18,44.21,172765.0,33.3656,33.3807,33.358,33.3807,172765.0
2020-10-08 14:30:00,44.21,44.24,44.2,44.23,157716.0,33.3807,33.4033,33.3731,33.3958,157716.0
2020-10-08 15:00:00,44.23,44.23,44.2,44.22,363316.0,33.3958,33.3958,33.3731,33.3882,363316.0
2020-10-08 15:30:00,44.22,44.24,44.21,44.23,179640.0,33.3882,33.4033,33.3807,33.3958,179640.0
2020-10-09 09:30:00,44.26,44.27,44.22,44.23,48187.0,33.4184,33.426,33.3882,33.3958,48187.0
2020-10-09 10:00:00,44.23,44.24,44.22,44.23,46795.0,33.3958,33.4033,33.3882,33.3958,46795.0
2020-10-09 10:30:00,44.23,44.24,44.2,44.21,31388.0,33.3958,33.4033,33.3731,33.3807,31388.0
2020-10-09 11:00:00,44.21,44.23,44.2,44.23,30463.0,33.3807,33.3958,33.3731,33.3958,30463.0
2020-10-09 11:30:00,44.23,44.28,44.22,44.27,185506.0,33.3958,33.4335,33.3882,33.426,185506.0
2020-10-09 12:00:00,44.27,44.31,44.27,44.3,79150.0,33.426,33.4562,33.426,33.4486,79150.0
2020-10-09 12:30:00,44.3,44.31,44.29,44.3,195802.0,33.4486,33.4562,33.4411,33.4486,195802.0
2020-10-09 13:00:00,44.31,44.35,44.31,44.34,388651.0,33.4562,33.4864,33.4562,33.4788,388651.0
2020-10-09 13:30:00,44.34,44.35,44.33,44.34,114245.0,33.4788,33.4864,33.4713,33.4788,114245.0
2020-10-09 14:00:00,44.34,44.34,44.3,44.3,52619.0,33.4788,33.4788,33.4486,33.4486,52619.0
2020-10-09 14:30:00,44.31,44.31,44.27,44.28,52382.0,33.4562,33.4562,33.426,33.4335,52382.0
2020-10-09 15:00:00,44.29,44.34,44.28,44.34,182462.0,33.4411,33.4788,33.4335,33.4788,182462.0
2020-10-09 15:30:00,44.34,44.34,44.29,44.31,69218.0,33.4788,33.4788,33.4411,33.4562,69218.0
2020-10-12 09:30:00,44.39,44.42,44.37,44.4,66637.0,33.5166,33.5392,33.5015,33.5241,66637.0
2020-10-12 10:00:00,44.4,44.43,44.39,44.43,25576.0,33.5241,33.5468,33.5166,33.5468,25576.0
2020-10-12 10:30:00,44.43,44.46,44.42,44.44,46609.0,33.5468,33.5694,33.5392,33.5543,46609.0
2020-10-12 11:00:00,44.45,44.48,44.44,44.45,67922.0,33.5619,33.5845,33.5543,33.5619,67922.0
2020-10-12 11:30:00,44.45,44.47,44.44,44.47,63186.0,33.5619,33.577,33.5543,33.577,63186.0
2020-10-12 12:00:00,44.47,44.5,44.46,44.5,50907.0,33.577,33.5996,33.5694,33.5996,50907.0
2020-10-12 12:30:00,44.5,44.53,44.5,44.51,29034.0,33.5996,33.6223,33.5996,33.6072,29034.0
2020-10-12 13:00:00,44.52,44.52,44.48,44.51,71043.0,33.6147,33.6147,33.5845,33.6072,71043.0
2020-10-12 13:30:00,44.51,44.52,44.5,44.51,46408.0,33.6072,33.6147,33.5996,33.6072,46408.0
2020-10-12 14:00:00,44.51,44.52,44.49,44.51,53696.0,33.6072,33.6147,33.5921,33.6072,53696.0
2020-10-12 14:30:00,44.51,44.51,44.48,44.5,54424.0,33.6072,33.6072,33.5845,33.5996,54424.0
2020-10-12 15:00:00,44.5,44.51,44.49,44.5,39216.0,33.5996,33.6072,33.5921,33.5996,39216.0
2020-10-12 15:30:00,44.5,44.5,44.47,44.49,54983.0,33.5996,33.5996,33.577,33.5921,54983.0
2020-10-13 09:30:00,44.3,44.45,44.3,44.39,77449.0,33.4486,33.5619,33.4486,33.5166,77449.0
2020-10-13 10:00:00,44.39,44.39,44.36,44.37,37933.0,33.5166,33.5166,33.4939,33.5015,37933.0
2020-10-13 10:30:00,44.36,44.37,44.31,44.33,99931.0,33.4939,33.5015,33.4562,33.4713,99931.0
2020-10-13 11:00:00,44.33,44.33,44.3,44.31,39954.0,33.4713,33.4713,33.4486,33.4562,39954.0
2020-10-13 11:30:00,44.31,44.33,44.29,44.3,36634.0,33.4562,33.4713,33.4411,33.4486,36634.0
2020-10-13 12:00:00,44.31,44.32,44.27,44.32,15976.0,33.4562,33.4637,33.426,33.4637,15976.0
2020-10-13 12:30:00,44.31,44.36,44.29,44.36,49034.0,33.4562,33.4939,33.4411,33.4939,49034.0
2020-10-13 13:00:00,44.36,44.37,44.32,44.35,21585.0,33.4939,33.5015,33.4637,33.4864,21585.0
2020-10-13 13:30:00,44.35,44.35,44.31,44.32,48730.0,33.4864,33.4864,33.4562,33.4637,48730.0
2020-10-13 14:00:00,44.32,44.34,44.29,44.3,37817.0,33.4637,33.4788,33.4411,33.4486,37817.0
2020-10-13 14:30:00,44.3,44.33,44.28,44.32,102558.0,33.4486,33.4713,33.4335,33.4637,102558.0
2020-10-13 15:00:00,44.33,44.35,44.32,44.34,63785.0,33.4713,33.4864,33.4637,33.4788,63785.0
2020-10-13 15:30:00,44.33,44.35,44.31,44.31,236883.0,33.4713,33.4864,33.4562,33.4562,236883.0
2020-10-14 09:30:00,44.34,44.34,44.28,44.33,33717.0,33.4788,33.4788,33.4335,33.4713,33717.0
2020-10-14 10:00:00,44.33,44.33,44.27,44.29,146726.0,33.4713,33.4713,33.426,33.4411,146726.0
2020-10-14 10:30:00,44.28,44.31,44.27,44.3,68736.0,33.4335,33.4562,33.426,33.4486,68736.0
2020-10-14 11:00:00,44.29,44.29,44.27,44.28,41081.0,33.4411,33.4411,33.426,33.4335,41081.0
2020-10-14 11:30:00,44.29,44.29,44.21,44.21,106361.0,33.4411,33.4411,33.3807,33.3807,106361.0
2020-10-14 12:00:00,44.22,44.27,44.21,44.22,19737.0,33.3882,33.426,33.3807,33.3882,19737.0
2020-10-14 12:30:00,44.22,44.25,44.21,44.22,19393.0,33.3882,33.4109,33.3807,33.3882,19393.0
2020-10-14 13:00:00,44.21,44.24,44.2,44.2,47453.0,33.3807,33.4033,33.3731,33.3731,47453.0
2020-10-14 13:30:00,44.2,44.23,44.19,44.22,74098.0,33.3731,33.3958,33.3656,33.3882,74098.0
2020-10-14 14:00:00,44.21,44.26,44.21,44.23,77170.0,33.3807,33.4184,33.3807,33.3958,77170.0
2020-10-14 14:30:00,44.23,44.24,44.2,44.23,61408.0,33.3958,33.4033,33.3731,33.3958,61408.0
2020-10-14 15:00:00,44.23,44.27,44.23,44.25,53013.0,33.3958,33.426,33.3958,33.4109,53013.0
2020-10-14 15:30:00,44.25,44.28,44.23,44.24,136243.0,33.4109,33.4335,33.3958,33.4033,136243.0
2020-10-15 09:30:00,44.1,44.12,44.05,44.11,46205.0,33.2976,33.3127,33.2599,33.3052,46205.0
2020-10-15 10:00:00,44.12,44.12,44.07,44.09,47668.0,33.3127,33.3127,33.275,33.2901,47668.0
2020-10-15 10:30:00,44.08,44.08,44.04,44.08,44549.0,33.2825,33.2825,33.2523,33.2825,44549.0
2020-10-15 11:00:00,44.08,44.13,44.07,44.11,83873.0,33.2825,33.3203,33.275,33.3052,83873.0
2020-10-15 11:30:00,44.11,44.14,44.1,44.11,60044.0,33.3052,33.3278,33.2976,33.3052,60044.0
2020-10-15 12:00:00,44.11,44.13,44.1,44.1,24326.0,33.3052,33.3203,33.2976,33.2976,24326.0
2020-10-15 12:30:00,44.11,44.13,44.1,44.13,30766.0,33.3052,33.3203,33.2976,33.3203,30766.0
2020-10-15 13:00:00,44.13,44.16,44.12,44.16,23348.0,33.3203,33.3429,33.3127,33.3429,23348.0
2020-10-15 13:30:00,44.15,44.18,44.15,44.16,43831.0,33.3354,33.358,33.3354,33.3429,43831.0
2020-10-15 14:00:00,44.17,44.21,44.16,44.19,91140.0,33.3505,33.3807,33.3429,33.3656,91140.0
2020-10-15 14:30:00,44.19,44.21,44.17,44.2,57990.0,33.3656,33.3807,33.3505,33.3731,57990.0
2020-10-15 15:00:00,44.21,44.24,44.2,44.23,72764.0,33.3807,33.4033,33.3731,33.3958,72764.0
2020-10-15 15:30:00,44.23,44.24,44.2,44.22,78329.0,33.3958,33.4033,33.3731,33.3882,78329.0
2020-10-16 09:30:00,44.28,44.28,44.24,44.28,28062.0,33.4335,33.4335,33.4033,33.4335,28062.0
2020-10-16 10:00:00,44.27,44.33,44.27,44.32,24891.0,33.426,33.4713,33.426,33.4637,24891.0
2020-10-16 10:30:00,44.33,44.33,44.26,44.27,107741.0,33.4713,33.4713,33.4184,33.426,107741.0
2020-10-16 11:00:00,44.27,44.27,44.21,44.24,169494.0,33.426,33.426,33.3807,33.4033,169494.0
2020-10-16 11:30:00,44.24,44.27,44.23,44.27,51806.0,33.4033,33.426,33.3958,33.426,51806.0
2020-10-16 12:00:00,44.27,44.27,44.21,44.23,167270.0,33.426,33.426,33.3807,33.3958,167270.0
2020-10-16 12:30:00,44.23,44.23,44.2,44.22,57770.0,33.3958,33.3958,33.3731,33.3882,57770.0
2020-10-16 13:00:00,44.22,44.23,44.21,44.22,126784.0,33.3882,33.3958,33.3807,33.3882,126784.0
2020-10-16 13:30:00,44.22,44.23,44.22,44.22,69492.0,33.3882,33.3958,33.3882,33.3882,69492.0
2020-10-16 14:00:00,44.22,44.24,44.21,44.23,93871.0,33.3882,33.4033,33.3807,33.3958,93871.0
2020-10-16 14:30:00,44.23,44.23,44.21,44.22,110965.0,33.3958,33.3958,33.3807,33.3882,110965.0
2020-10-16 15:00:00,44.22,44.22,44.16,44.17,107913.0,33.3882,33.3882,33.3429,33.3505,107913.0
2020-10-16 15:30:00,44.16,44.17,44.12,44.15,256002.0,33.3429,33.3505,33.3127,33.3354,256002.0
2020-10-19 09:30:00,44.27,44.28,44.23,44.23,51567.0,33.426,33.4335,33.3958,33.3958,51567.0
2020-10-19 10:00:00,44.21,44.25,44.19,44.25,22592.0,33.3807,33.4109,33.3656,33.4109,22592.0
2020-10-19 10:30:00,44.25,44.25,44.2,44.23,31073.0,33.4109,33.4109,33.3731,33.3958,31073.0
2020-10-19 11:00:00,44.23,44.23,44.17,44.19,41492.0,33.3958,33.3958,33.3505,33.3656,41492.0
2020-10-19 11:30:00,44.2,44.21,44.18,44.19,28260.0,33.3731,33.3807,33.358,33.3656,28260.0
2020-10-19 12:00:00,44.18,44.21,44.17,44.18,29232.0,33.358,33.3807,33.3505,33.358,29232.0
2020-10-19 12:30:00,44.18,44.19,44.17,44.18,30697.0,33.358,33.3656,33.3505,33.358,30697.0
2020-10-19 13:00:00,44.18,44.23,44.17,44.23,29919.0,33.358,33.3958,33.3505,33.3958,29919.0
2020-10-19 13:30:00,44.22,44.23,44.17,44.18,26662.0,33.3882,33.3958,33.3505,33.358,26662.0
2020-10-19 14:00:00,44.19,44.2,44.15,44.19,52097.0,33.3656,33.3731,33.3354,33.3656,52097.0
2020-10-19 14:30:00,44.19,44.19,44.1,44.11,39971.0,33.3656,33.3656,33.2976,33.3052,39971.0
2020-10-19 15:00:00,44.11,44.14,44.08,44.13,75036.0,33.3052,33.3278,33.2825,33.3203,75036.0
2020-10-19 15:30:00,44.13,44.14,44.09,44.11,189910.0,33.3203,33.3278,33.2901,33.3052,189910.0
2020-10-20 09:30:00,44.16,44.19,44.1,44.19,88686.0,33.3429,33.3656,33.2976,33.3656,88686.0
2020-10-20 10:00:00,44.19,44.19,44.13,44.14,77396.0,33.3656,33.3656,33.3203,33.3278,77396.0
2020-10-20 10:30:00,44.14,44.17,44.13,44.16,48530.0,33.3278,33.3505,33.3203,33.3429,48530.0
2020-10-20 11:00:00,44.15,44.17,44.12,44.16,56795.0,33.3354,33.3505,33.3127,33.3429,56795.0
2020-10-20 11:30:00,44.16,44.2,44.15,44.19,39085.0,33.3429,33.3731,33.3354,33.3656,39085.0
2020-10-20 12:00:00,44.2,44.2,44.18,44.18,50697.0,33.3731,33.3731,33.358,33.358,50697.0
2020-10-20 12:30:00,44.18,44.23,44.17,44.21,24423.0,33.358,33.3958,33.3505,33.3807,24423.0
2020-10-20 13:00:00,44.22,44.26,44.21,44.25,21918.0,33.3882,33.4184,33.3807,33.4109,21918.0
2020-10-20 13:30:00,44.26,44.27,44.21,44.23,69187.0,33.4184,33.426,33.3807,33.3958,69187.0
2020-10-20 14:00:00,44.23,44.25,44.19,44.22,114457.0,33.3958,33.4109,33.3656,33.3882,114457.0
2020-10-20 14:30:00,44.23,44.24,44.2,44.21,65345.0,33.3958,33.4033,33.3731,33.3807,65345.0
2020-10-20 15:00:00,44.21,44.23,44.15,44.21,172435.0,33.3807,33.3958,33.3354,33.3807,172435.0
2020-10-20 15:30:00,44.21,44.24,44.17,44.21,133909.0,33.3807,33.4033,33.3505,33.3807,133909.0
2020-10-21 09:30:00,44.27,44.3,44.23,44.3,78822.0,33.426,33.4486,33.3958,33.4486,78822.0
2020-10-21 10:00:00,44.29,44.3,44.25,44.26,56157.0,33.4411,33.4486,33.4109,33.4184,56157.0
2020-10-21 10:30:00,44.26,44.27,44.22,44.23,257691.0,33.4184,33.426,33.3882,33.3958,257691.0
2020-10-21 11:00:00,44.23,44.24,44.19,44.22,233014.0,33.3958,33.4033,33.3656,33.3882,233014.0
2020-10-21 11:30:00,44.22,44.25,44.21,44.22,181246.0,33.3882,33.4109,33.3807,33.3882,181246.0
2020-10-21 12:00:00,44.22,44.26,44.2,44.21,245099.0,33.3882,33.4184,33.3731,33.3807,245099.0
2020-10-21 12:30:00,44.21,44.22,44.16,44.19,24839.0,33.3807,33.3882,33.3429,33.3656,24839.0
2020-10-21 13:00:00,44.19,44.21,44.17,44.21,73044.0,33.3656,33.3807,33.3505,33.3807,73044.0
2020-10-21 13:30:00,44.21,44.27,44.19,44.25,81535.0,33.3807,33.426,33.3656,33.4109,81535.0
2020-10-21 14:00:00,44.27,44.29,44.25,44.29,37893.0,33.426,33.4411,33.4109,33.4411,37893.0
2020-10-21 14:30:00,44.29,44.31,44.27,44.3,126730.0,33.4411,33.4562,33.426,33.4486,126730.0
2020-10-21 15:00:00,44.3,44.32,44.26,44.29,111729.0,33.4486,33.4637,33.4184,33.4411,111729.0
2020-10-21 15:30:00,44.29,44.3,44.2,44.2,156888.0,33.4411,33.4486,33.3731,33.3731,156888.0
2020-10-22 09:30:00,44.22,44.27,44.22,44.27,31969.0,33.3882,33.426,33.3882,33.426,31969.0
2020-10-22 10:00:00,44.26,44.26,44.18,44.19,65614.0,33.4184,33.4184,33.358,33.3656,65614.0
2020-10-22 10:30:00,44.18,44.23,44.16,44.22,74165.0,33.358,33.3958,33.3429,33.3882,74165.0
2020-10-22 11:00:00,44.22,44.25,44.21,44.23,48615.0,33.3882,33.4109,33.3807,33.3958,48615.0
2020-10-22 11:30:00,44.23,44.25,44.21,44.22,25167.0,33.3958,33.4109,33.3807,33.3882,25167.0
2020-10-22 12:00:00,44.22,44.24,44.21,44.24,12626.0,33.3882,33.4033,33.3807,33.4033,12626.0
2020-10-22 12:30:00,44.23,44.26,44.21,44.26,38170.0,33.3958,33.4184,33.3807,33.4184,38170.0
2020-10-22 13:00:00,44.25,44.29,44.24,44.27,33124.0,33.4109,33.4411,33.4033,33.426,33124.0
2020-10-22 13:30:00,44.26,44.3,44.25,44.3,54761.0,33.4184,33.4486,33.4109,33.4486,54761.0
2020-10-22 14:00:00,44.3,44.32,44.29,44.31,29056.0,33.4486,33.4637,33.4411,33.4562,29056.0
2020-10-22 14:30:00,44.31,44.32,44.29,44.3,64862.0,33.4562,33.4637,33.4411,33.4486,64862.0
2020-10-22 15:00:00,44.3,44.32,44.29,44.32,89239.0,33.4486,33.4637,33.4411,33.4637,89239.0
2020-10-22 15:30:00,44.31,44.34,44.3,44.31,37816.0,33.4562,33.4788,33.4486,33.4562,37816.0
2020-10-23 09:30:00,44.36,44.36,44.29,44.31,37313.0,33.4939,33.4939,33.4411,33.4562,37313.0
2020-10-23 10:00:00,44.3,44.33,44.28,44.32,42529.0,33.4486,33.4713,33.4335,33.4637,42529.0
2020-10-23 10:30:00,44.32,44.33,44.29,44.3,53774.0,33.4637,33.4713,33.4411,33.4486,53774.0
2020-10-23 11:00:00,44.3,44.32,44.28,44.29,23143.0,33.4486,33.4637,33.4335,33.4411,23143.0
2020-10-23 11:30:00,44.3,44.3,44.26,44.27,26798.0,33.4486,33.4486,33.4184,33.426,26798.0
2020-10-23 12:00:00,44.27,44.29,44.25,44.27,18297.0,33.426,33.4411,33.4109,33.426,18297.0
2020-10-23 12:30:00,44.26,44.32,44.26,44.28,25863.0,33.4184,33.4637,33.4184,33.4335,25863.0
2020-10-23 13:00:00,44.29,44.32,44.28,44.32,27167.0,33.4411,33.4637,33.4335,33.4637,27167.0
2020-10-23 13:30:00,44.32,44.33,44.31,44.33,28133.0,33.4637,33.4713,33.4562,33.4713,28133.0
2020-10-23 14:00:00,44.33,44.34,44.32,44.34,52278.0,33.4713,33.4788,33.4637,33.4788,52278.0
2020-10-23 14:30:00,44.34,44.34,44.32,44.34,52784.0,33.4788,33.4788,33.4637,33.4788,52784.0
2020-10-23 15:00:00,44.34,44.35,44.32,44.33,73170.0,33.4788,33.4864,33.4637,33.4713,73170.0
2020-10-23 15:30:00,44.33,44.35,44.31,44.35,70271.0,33.4713,33.4864,33.4562,33.4864,70271.0
2020-10-26 09:30:00,44.23,44.24,44.18,44.2,21105.0,33.3958,33.4033,33.358,33.3731,21105.0
2020-10-26 10:00:00,44.19,44.2,44.15,44.15,26633.0,33.3656,33.3731,33.3354,33.3354,26633.0
2020-10-26 10:30:00,44.14,44.14,44.1,44.1,31609.0,33.3278,33.3278,33.2976,33.2976,31609.0
2020-10-26 11:00:00,44.1,44.13,44.07,44.12,58707.0,33.2976,33.3203,33.275,33.3127,58707.0
2020-10-26 11:30:00,44.13,44.14,44.1,44.12,24961.0,33.3203,33.3278,33.2976,33.3127,24961.0
2020-10-26 12:00:00,44.12,44.14,44.12,44.14,20708.0,33.3127,33.3278,33.3127,33.3278,20708.0
2020-10-26 12:30:00,44.13,44.13,44.11,44.11,21731.0,33.3203,33.3203,33.3052,33.3052,21731.0
2020-10-26 13:00:00,44.12,44.12,44.02,44.04,46813.0,33.3127,33.3127,33.2372,33.2523,46813.0
2020-10-26 13:30:00,44.03,44.1,44.02,44.1,67957.0,33.2448,33.2976,33.2372,33.2976,67957.0
2020-10-26 14:00:00,44.1,44.15,44.08,44.13,91686.0,33.2976,33.3354,33.2825,33.3203,91686.0
2020-10-26 14:30:00,44.14,44.14,44.08,44.1,41825.0,33.3278,33.3278,33.2825,33.2976,41825.0
2020-10-26 15:00:00,44.11,44.12,44.05,44.07,185197.0,33.3052,33.3127,33.2599,33.275,185197.0
2020-10-26 15:30:00,44.07,44.09,43.99,44.01,123660.0,33.275,33.2901,33.2145,33.2297,123660.0
2020-10-27 09:30:00,44.06,44.12,44.04,44.12,43162.0,33.2674,33.3127,33.2523,33.3127,43162.0
2020-10-27 10:00:00,44.12,44.13,44.07,44.09,34715.0,33.3127,33.3203,33.275,33.2901,34715.0
2020-10-27 10:30:00,44.08,44.12,44.08,44.1,62912.0,33.2825,33.3127,33.2825,33.2976,62912.0
2020-10-27 11:00:00,44.09,44.12,44.07,44.09,958401.0,33.2901,33.3127,33.275,33.2901,958401.0
2020-10-27 11:30:00,44.09,44.12,44.06,44.11,1266024.0,33.2901,33.3127,33.2674,33.3052,1266024.0
2020-10-27 12:00:00,44.11,44.12,44.07,44.08,75661.0,33.3052,33.3127,33.275,33.2825,75661.0
2020-10-27 12:30:00,44.08,44.09,44.05,44.07,69518.0,33.2825,33.2901,33.2599,33.275,69518.0
2020-10-27 13:00:00,44.07,44.1,44.04,44.1,36647.0,33.275,33.2976,33.2523,33.2976,36647.0
2020-10-27 13:30:00,44.1,44.12,44.08,44.09,45589.0,33.2976,33.3127,33.2825,33.2901,45589.0
2020-10-27 14:00:00,44.09,44.09,44.05,44.07,25603.0,33.2901,33.2901,33.2599,33.275,25603.0
2020-10-27 14:30:00,44.07,44.07,44.05,44.06,71775.0,33.275,33.275,33.2599,33.2674,71775.0
2020-10-27 15:00:00,44.05,44.08,44.03,44.07,63001.0,33.2599,33.2825,33.2448,33.275,63001.0
2020-10-27 15:30:00,44.07,44.08,44.02,44.04,135562.0,33.275,33.2825,33.2372,33.2523,135562.0
2020-10-28 09:30:00,43.79,43.94,43.76,43.77,102215.0,33.0635,33.1768,33.0409,33.0484,102215.0
2020-10-28 10:00:00,43.77,43.79,43.66,43.67,80419.0,33.0484,33.0635,32.9654,32.9729,80419.0
2020-10-28 10:30:00,43.68,43.74,43.67,43.71,28758.0,32.9805,33.0258,32.9729,33.0031,28758.0
2020-10-28 11:00:00,43.7,43.72,43.68,43.71,55838.0,32.9956,33.0107,32.9805,33.0031,55838.0
2020-10-28 11:30:00,43.71,43.8,43.69,43.8,64997.0,33.0031,33.0711,32.988,33.0711,64997.0
2020-10-28 12:00:00,43.8,43.84,43.78,43.81,55214.0,33.0711,33.1013,33.056,33.0786,55214.0
2020-10-28 12:30:00,43.81,43.83,43.76,43.8,48462.0,33.0786,33.0937,33.0409,33.0711,48462.0
2020-10-28 13:00:00,43.8,43.8,43.74,43.78,63845.0,33.0711,33.0711,33.0258,33.056,63845.0
2020-10-28 13:30:00,43.78,43.82,43.77,43.82,195329.0,33.056,33.0862,33.0484,33.0862,195329.0
2020-10-28 14:00:00,43.82,43.83,43.78,43.83,100380.0,33.0862,33.0937,33.056,33.0937,100380.0
2020-10-28 14:30:00,43.83,43.83,43.77,43.8,105368.0,33.0937,33.0937,33.0484,33.0711,105368.0
2020-10-28 15:00:00,43.8,43.81,43.77,43.79,88976.0,33.0711,33.0786,33.0484,33.0635,88976.0
2020-10-28 15:30:00,43.79,43.81,43.72,43.73,114212.0,33.0635,33.0786,33.0107,33.0182,114212.0
2020-10-29 09:30:00,43.72,43.74,43.64,43.72,128459.0,33.0107,33.0258,32.9503,33.0107,128459.0
2020-10-29 10:00:00,43.71,43.77,43.68,43.76,34072.0,33.0031,33.0484,32.9805,33.0409,34072.0
2020-10-29 10:30:00,43.77,43.79,43.76,43.77,71408.0,33.0484,33.0635,33.0409,33.0484,71408.0
2020-10-29 11:00:00,43.77,43.8,43.75,43.78,67087.0,33.0484,33.0711,33.0333,33.056,67087.0
2020-10-29 11:30:00,43.78,43.78,43.73,43.74,53709.0,33.056,33.056,33.0182,33.0258,53709.0
2020-10-29 12:00:00,43.75,43.78,43.73,43.75,194031.0,33.0333,33.056,33.0182,33.0333,194031.0
2020-10-29 12:30:00,43.75,43.8,43.74,43.79,117153.0,33.0333,33.0711,33.0258,33.0635,117153.0
2020-10-29 13:00:00,43.79,43.82,43.78,43.82,162444.0,33.0635,33.0862,33.056,33.0862,162444.0
2020-10-29 13:30:00,43.82,43.85,43.8,43.85,33301.0,33.0862,33.1088,33.0711,33.1088,33301.0
2020-10-29 14:00:00,43.84,43.89,43.84,43.87,81612.0,33.1013,33.139,33.1013,33.1239,81612.0
2020-10-29 14:30:00,43.87,43.87,43.82,43.84,56065.0,33.1239,33.1239,33.0862,33.1013,56065.0
2020-10-29 15:00:00,43.84,43.85,43.78,43.83,86715.0,33.1013,33.1088,33.056,33.0937,86715.0
2020-10-29 15:30:00,43.83,43.84,43.82,43.83,88157.0,33.0937,33.1013,33.0862,33.0937,88157.0
2020-10-30 09:30:00,43.78,43.85,43.78,43.83,218201.0,33.056,33.1088,33.056,33.0937,218201.0
2020-10-30 10:00:00,43.82,43.85,43.76,43.77,136953.0,33.0862,33.1088,33.0409,33.0484,136953.0
2020-10-30 10:30:00,43.77,43.77,43.68,43.7,154308.0,33.0484,33.0484,32.9805,32.9956,154308.0
2020-10-30 11:00:00,43.69,43.8,43.69,43.77,118693.0,32.988,33.0711,32.988,33.0484,118693.0
2020-10-30 11:30:00,43.76,43.85,43.76,43.84,79112.0,33.0409,33.1088,33.0409,33.1013,79112.0
2020-10-30 12:00:00,43.84,43.91,43.83,43.91,48006.0,33.1013,33.1541,33.0937,33.1541,48006.0
2020-10-30 12:30:00,43.91,43.91,43.84,43.87,56693.0,33.1541,33.1541,33.1013,33.1239,56693.0
2020-10-30 13:00:00,43.86,43.89,43.85,43.89,49742.0,33.1164,33.139,33.1088,33.139,49742.0
2020-10-30 13:30:00,43.88,43.89,43.83,43.88,225218.0,33.1315,33.139,33.0937,33.1315,225218.0
2020-10-30 14:00:00,43.88,43.92,43.85,43.86,40735.0,33.1315,33.1617,33.1088,33.1164,40735.0
2020-10-30 14:30:00,43.86,43.89,43.83,43.86,70955.0,33.1164,33.139,33.0937,33.1164,70955.0
2020-10-30 15:00:00,43.86,43.91,43.84,43.88,89085.0,33.1164,33.1541,33.1013,33.1315,89085.0
2020-10-30 15:30:00,43.88,43.94,43.84,43.9,110889.0,33.1315,33.1768,33.1013,33.1466,110889.0
2020-11-02 09:30:00,43.85,43.85,43.78,43.83,378947.0,33.2526,33.2526,33.1995,33.2374,378947.0
2020-11-02 10:00:00,43.83,43.86,43.81,43.85,140021.0,33.2374,33.2602,33.2223,33.2526,140021.0
2020-11-02 10:30:00,43.86,43.86,43.77,43.79,70479.0,33.2602,33.2602,33.1919,33.2071,70479.0
2020-11-02 11:00:00,43.79,43.81,43.73,43.77,91230.0,33.2071,33.2223,33.1616,33.1919,91230.0
2020-11-02 11:30:00,43.77,43.82,43.76,43.8,23774.0,33.1919,33.2299,33.1844,33.2147,23774.0
2020-11-02 12:00:00,43.8,43.81,43.76,43.8,185024.0,33.2147,33.2223,33.1844,33.2147,185024.0
2020-11-02 12:30:00,43.8,43.8,43.72,43.76,33114.0,33.2147,33.2147,33.154,33.1844,33114.0
2020-11-02 13:00:00,43.76,43.76,43.7,43.71,41950.0,33.1844,33.1844,33.1389,33.1464,41950.0
2020-11-02 13:30:00,43.72,43.75,43.71,43.72,31868.0,33.154,33.1768,33.1464,33.154,31868.0
2020-11-02 14:00:00,43.72,43.78,43.71,43.78,66384.0,33.154,33.1995,33.1464,33.1995,66384.0
2020-11-02 14:30:00,43.78,43.82,43.77,43.8,80069.0,33.1995,33.2299,33.1919,33.2147,80069.0
2020-11-02 15:00:00,43.8,43.83,43.79,43.82,75616.0,33.2147,33.2374,33.2071,33.2299,75616.0
2020-11-02 15:30:00,43.82,43.83,43.77,43.79,120168.0,33.2299,33.2374,33.1919,33.2071,120168.0
2020-11-03 09:30:00,43.9,43.96,43.88,43.96,103838.0,33.2905,33.336,33.2754,33.336,103838.0
2020-11-03 10:00:00,43.95,44.03,43.95,44.02,97108.0,33.3284,33.3891,33.3284,33.3815,97108.0
2020-11-03 10:30:00,44.01,44.02,43.96,43.97,79917.0,33.3739,33.3815,33.336,33.3436,79917.0
2020-11-03 11:00:00,43.97,44.01,43.96,44.01,53399.0,33.3436,33.3739,33.336,33.3739,53399.0
2020-11-03 11:30:00,44.0,44.02,43.98,43.99,97122.0,33.3664,33.3815,33.3512,33.3588,97122.0
2020-11-03 12:00:00,43.98,43.99,43.96,43.97,80326.0,33.3512,33.3588,33.336,33.3436,80326.0
2020-11-03 12:30:00,43.96,43.97,43.93,43.94,143522.0,33.336,33.3436,33.3133,33.3209,143522.0
2020-11-03 13:00:00,43.94,43.95,43.9,43.91,47254.0,33.3209,33.3284,33.2905,33.2981,47254.0
2020-11-03 13:30:00,43.92,43.94,43.9,43.91,64658.0,33.3057,33.3209,33.2905,33.2981,64658.0
2020-11-03 14:00:00,43.91,43.97,43.91,43.94,97905.0,33.2981,33.3436,33.2981,33.3209,97905.0
2020-11-03 14:30:00,43.93,44.0,43.93,43.98,117425.0,33.3133,33.3664,33.3133,33.3512,117425.0
2020-11-03 15:00:00,43.98,44.05,43.97,44.04,127359.0,33.3512,33.4043,33.3436,33.3967,127359.0
2020-11-03 15:30:00,44.04,44.12,44.04,44.1,143244.0,33.3967,33.4574,33.3967,33.4422,143244.0
2020-11-04 09:30:00,44.21,44.36,44.21,44.36,88556.0,33.5256,33.6394,33.5256,33.6394,88556.0
2020-11-04 10:00:00,44.36,44.56,44.35,44.46,140783.0,33.6394,33.791,33.6318,33.7152,140783.0
2020-11-04 10:30:00,44.46,44.51,44.39,44.5,262289.0,33.7152,33.7531,33.6621,33.7455,262289.0
2020-11-04 11:00:00,44.5,44.52,44.39,44.4,197033.0,33.7455,33.7607,33.6621,33.6697,197033.0
2020-11-04 11:30:00,44.4,44.45,44.39,44.45,251774.0,33.6697,33.7076,33.6621,33.7076,251774.0
2020-11-04 12:00:00,44.44,44.47,44.43,44.45,122048.0,33.7,33.7228,33.6924,33.7076,122048.0
2020-11-04 12:30:00,44.45,44.46,44.4,44.41,110215.0,33.7076,33.7152,33.6697,33.6773,110215.0
2020-11-04 13:00:00,44.41,44.41,44.35,44.35,86959.0,33.6773,33.6773,33.6318,33.6318,86959.0
2020-11-04 13:30:00,44.35,44.4,44.35,44.39,122968.0,33.6318,33.6697,33.6318,33.6621,122968.0
2020-11-04 14:00:00,44.39,44.42,44.36,44.37,71531.0,33.6621,33.6849,33.6394,33.6469,71531.0
2020-11-04 14:30:00,44.36,44.4,44.33,44.39,166462.0,33.6394,33.6697,33.6166,33.6621,166462.0
2020-11-04 15:00:00,44.4,44.41,44.35,44.36,93988.0,33.6697,33.6773,33.6318,33.6394,93988.0
2020-11-04 15:30:00,44.36,44.39,44.34,44.36,201685.0,33.6394,33.6621,33.6242,33.6394,201685.0
2020-11-05 09:30:00,44.61,44.65,44.54,44.6,396456.0,33.8289,33.8593,33.7759,33.8214,396456.0
2020-11-05 10:00:00,44.59,44.68,44.57,44.64,200353.0,33.8138,33.882,33.7986,33.8517,200353.0
2020-11-05 10:30:00,44.65,44.68,44.63,44.65,58884.0,33.8593,33.882,33.8441,33.8593,58884.0
2020-11-05 11:00:00,44.65,44.66,44.55,44.58,188294.0,33.8593,33.8669,33.7834,33.8062,188294.0
2020-11-05 11:30:00,44.58,44.59,44.53,44.54,50545.0,33.8062,33.8138,33.7683,33.7759,50545.0
2020-11-05 12:00:00,44.54,44.56,44.48,44.51,156405.0,33.7759,33.791,33.7304,33.7531,156405.0
2020-11-05 12:30:00,44.52,44.56,44.52,44.56,90081.0,33.7607,33.791,33.7607,33.791,90081.0
2020-11-05 13:00:00,44.56,44.57,44.52,44.57,110658.0,33.791,33.7986,33.7607,33.7986,110658.0
2020-11-05 13:30:00,44.57,44.6,44.56,44.59,68029.0,33.7986,33.8214,33.791,33.8138,68029.0
2020-11-05 14:00:00,44.59,44.64,44.58,44.64,217699.0,33.8138,33.8517,33.8062,33.8517,217699.0
2020-11-05 14:30:00,44.64,44.65,44.62,44.63,110306.0,33.8517,33.8593,33.8365,33.8441,110306.0
2020-11-05 15:00:00,44.63,44.64,44.59,44.61,118562.0,33.8441,33.8517,33.8138,33.8289,118562.0
2020-11-05 15:30:00,44.6,44.61,44.54,44.57,119095.0,33.8214,33.8289,33.7759,33.7986,119095.0
2020-11-06 09:30:00,44.59,44.61,44.5,44.53,77419.0,33.8138,33.8289,33.7455,33.7683,77419.0
2020-11-06 10:00:00,44.54,44.56,44.5,44.55,31073.0,33.7759,33.791,33.7455,33.7834,31073.0
2020-11-06 10:30:00,44.55,44.57,44.51,44.53,81362.0,33.7834,33.7986,33.7531,33.7683,81362.0
2020-11-06 11:00:00,44.53,44.6,44.52,44.57,114362.0,33.7683,33.8214,33.7607,33.7986,114362.0
2020-11-06 11:30:00,44.57,44.58,44.55,44.56,153183.0,33.7986,33.8062,33.7834,33.791,153183.0
2020-11-06 12:00:00,44.56,44.56,44.54,44.55,84965.0,33.791,33.791,33.7759,33.7834,84965.0
2020-11-06 12:30:00,44.55,44.55,44.46,44.46,285847.0,33.7834,33.7834,33.7152,33.7152,285847.0
2020-11-06 13:00:00,44.46,44.49,44.45,44.49,76837.0,33.7152,33.7379,33.7076,33.7379,76837.0
2020-11-06 13:30:00,44.48,44.49,44.48,44.48,67283.0,33.7304,33.7379,33.7304,33.7304,67283.0
2020-11-06 14:00:00,44.48,44.49,44.41,44.46,314584.0,33.7304,33.7379,33.6773,33.7152,314584.0
2020-11-06 14:30:00,44.46,44.46,44.4,44.41,104164.0,33.7152,33.7152,33.6697,33.6773,104164.0
2020-11-06 15:00:00,44.41,44.45,44.39,44.45,108238.0,33.6773,33.7076,33.6621,33.7076,108238.0
2020-11-06 15:30:00,44.45,44.51,44.44,44.45,131403.0,33.7076,33.7531,33.7,33.7076,131403.0
2020-11-09 09:30:00,45.15,45.15,45.01,45.01,157241.0,34.2384,34.2384,34.1323,34.1323,157241.0
2020-11-09 10:00:00,45.01,45.04,44.99,45.01,69961.0,34.1323,34.155,34.1171,34.1323,69961.0
2020-11-09 10:30:00,45.01,45.03,44.95,44.95,103403.0,34.1323,34.1474,34.0868,34.0868,103403.0
2020-11-09 11:00:00,44.95,44.95,44.85,44.89,103187.0,34.0868,34.0868,34.0109,34.0413,103187.0
2020-11-09 11:30:00,44.91,44.93,44.86,44.89,123149.0,34.0564,34.0716,34.0185,34.0413,123149.0
2020-11-09 12:00:00,44.88,44.93,44.84,44.91,567661.0,34.0337,34.0716,34.0034,34.0564,567661.0
2020-11-09 12:30:00,44.92,44.98,44.88,44.91,93231.0,34.064,34.1095,34.0337,34.0564,93231.0
2020-11-09 13:00:00,44.91,44.94,44.9,44.91,35913.0,34.0564,34.0792,34.0489,34.0564,35913.0
2020-11-09 13:30:00,44.92,44.93,44.87,44.9,91074.0,34.064,34.0716,34.0261,34.0489,91074.0
2020-11-09 14:00:00,44.9,44.96,44.89,44.9,504201.0,34.0489,34.0944,34.0413,34.0489,504201.0
2020-11-09 14:30:00,44.9,44.91,44.87,44.89,679048.0,34.0489,34.0564,34.0261,34.0413,679048.0
2020-11-09 15:00:00,44.9,44.91,44.85,44.85,923684.0,34.0489,34.0564,34.0109,34.0109,923684.0
2020-11-09 15:30:00,44.86,44.87,44.72,44.72,373895.0,34.0185,34.0261,33.9124,33.9124,373895.0
2020-11-10 09:30:00,44.71,44.77,44.7,44.77,552965.0,33.9048,33.9503,33.8972,33.9503,552965.0
2020-11-10 10:00:00,44.77,44.82,44.76,44.79,968756.0,33.9503,33.9882,33.9427,33.9654,968756.0
2020-11-10 10:30:00,44.79,44.79,44.7,44.77,102228.0,33.9654,33.9654,33.8972,33.9503,102228.0
2020-11-10 11:00:00,44.77,44.79,44.74,44.77,86164.0,33.9503,33.9654,33.9275,33.9503,86164.0
2020-11-10 11:30:00,44.77,44.8,44.75,44.79,61971.0,33.9503,33.973,33.9351,33.9654,61971.0
2020-11-10 12:00:00,44.78,44.85,44.77,44.82,177686.0,33.9579,34.0109,33.9503,33.9882,177686.0
2020-11-10 12:30:00,44.81,44.84,44.77,44.78,74719.0,33.9806,34.0034,33.9503,33.9579,74719.0
2020-11-10 13:00:00,44.78,44.8,44.73,44.75,67543.0,33.9579,33.973,33.9199,33.9351,67543.0
2020-11-10 13:30:00,44.75,44.78,44.73,44.78,120554.0,33.9351,33.9579,33.9199,33.9579,120554.0
2020-11-10 14:00:00,44.77,44.78,44.67,44.75,225887.0,33.9503,33.9579,33.8744,33.9351,225887.0
2020-11-10 14:30:00,44.76,44.8,44.75,44.79,105147.0,33.9427,33.973,33.9351,33.9654,105147.0
2020-11-10 15:00:00,44.79,44.81,44.77,44.8,143943.0,33.9654,33.9806,33.9503,33.973,143943.0
2020-11-10 15:30:00,44.79,44.81,44.76,44.77,158103.0,33.9654,33.9806,33.9427,33.9503,158103.0
2020-11-11 09:30:00,44.81,44.82,44.72,44.74,163129.0,33.9806,33.9882,33.9124,33.9275,163129.0
2020-11-11 10:00:00,44.74,44.76,44.73,44.76,42451.0,33.9275,33.9427,33.9199,33.9427,42451.0
2020-11-11 10:30:00,44.76,44.77,44.73,44.75,44351.0,33.9427,33.9503,33.9199,33.9351,44351.0
2020-11-11 11:00:00,44.75,44.78,44.74,44.78,23674.0,33.9351,33.9579,33.9275,33.9579,23674.0
2020-11-11 11:30:00,44.77,44.78,44.75,44.76,50270.0,33.9503,33.9579,33.9351,33.9427,50270.0
2020-11-11 12:00:00,44.75,44.76,44.72,44.74,35487.0,33.9351,33.9427,33.9124,33.9275,35487.0
2020-11-11 12:30:00,44.74,44.76,44.72,44.73,30198.0,33.9275,33.9427,33.9124,33.9199,30198.0
2020-11-11 13:00:00,44.73,44.75,44.7,44.72,834773.0,33.9199,33.9351,33.8972,33.9124,834773.0
2020-11-11 13:30:00,44.72,44.73,44.7,44.71,64640.0,33.9124,33.9199,33.8972,33.9048,64640.0
2020-11-11 14:00:00,44.71,44.72,44.68,44.69,57404.0,33.9048,33.9124,33.882,33.8896,57404.0
2020-11-11 14:30:00,44.69,44.7,44.67,44.69,111870.0,33.8896,33.8972,33.8744,33.8896,111870.0
2020-11-11 15:00:00,44.69,44.72,44.68,44.7,51004.0,33.8896,33.9124,33.882,33.8972,51004.0
2020-11-11 15:30:00,44.7,44.73,44.69,44.72,152745.0,33.8972,33.9199,33.8896,33.9124,152745.0
2020-11-12 09:30:00,44.71,44.71,44.64,44.66,39475.0,33.9048,33.9048,33.8517,33.8669,39475.0
2020-11-12 10:00:00,44.66,44.7,44.65,44.66,100647.0,33.8669,33.8972,33.8593,33.8669,100647.0
2020-11-12 10:30:00,44.65,44.66,44.64,44.65,383884.0,33.8593,33.8669,33.8517,33.8593,383884.0
2020-11-12 11:00:00,44.66,44.68,44.65,44.66,52727.0,33.8669,33.882,33.8593,33.8669,52727.0
2020-11-12 11:30:00,44.66,44.66,44.62,44.65,58675.0,33.8669,33.8669,33.8365,33.8593,58675.0
2020-11-12 12:00:00,44.65,44.66,44.61,44.62,110069.0,33.8593,33.8669,33.8289,33.8365,110069.0
2020-11-12 12:30:00,44.63,44.63,44.56,44.59,50591.0,33.8441,33.8441,33.791,33.8138,50591.0
2020-11-12 13:00:00,44.58,44.58,44.54,44.55,45212.0,33.8062,33.8062,33.7759,33.7834,45212.0
2020-11-12 13:30:00,44.55,44.6,44.54,44.59,432960.0,33.7834,33.8214,33.7759,33.8138,432960.0
2020-11-12 14:00:00,44.6,44.62,44.57,44.59,37273.0,33.8214,33.8365,33.7986,33.8138,37273.0
2020-11-12 14:30:00,44.58,44.59,44.53,44.54,137974.0,33.8062,33.8138,33.7683,33.7759,137974.0
2020-11-12 15:00:00,44.55,44.55,44.52,44.54,74964.0,33.7834,33.7834,33.7607,33.7759,74964.0
2020-11-12 15:30:00,44.54,44.54,44.49,44.51,149469.0,33.7759,33.7759,33.7379,33.7531,149469.0
2020-11-13 09:30:00,44.59,44.59,44.52,44.57,54154.0,33.8138,33.8138,33.7607,33.7986,54154.0
2020-11-13 10:00:00,44.58,44.59,44.55,44.59,34690.0,33.8062,33.8138,33.7834,33.8138,34690.0
2020-11-13 10:30:00,44.58,44.62,44.57,44.6,20423.0,33.8062,33.8365,33.7986,33.8214,20423.0
2020-11-13 11:00:00,44.59,44.62,44.59,44.6,47655.0,33.8138,33.8365,33.8138,33.8214,47655.0
2020-11-13 11:30:00,44.61,44.62,44.59,44.62,27790.0,33.8289,33.8365,33.8138,33.8365,27790.0
2020-11-13 12:00:00,44.62,44.63,44.59,44.59,18847.0,33.8365,33.8441,33.8138,33.8138,18847.0
2020-11-13 12:30:00,44.59,44.63,44.59,44.62,72219.0,33.8138,33.8441,33.8138,33.8365,72219.0
2020-11-13 13:00:00,44.62,44.63,44.61,44.62,17800.0,33.8365,33.8441,33.8289,33.8365,17800.0
2020-11-13 13:30:00,44.62,44.62,44.59,44.61,68340.0,33.8365,33.8365,33.8138,33.8289,68340.0
2020-11-13 14:00:00,44.6,44.63,44.59,44.62,77766.0,33.8214,33.8441,33.8138,33.8365,77766.0
2020-11-13 14:30:00,44.62,44.65,44.62,44.64,40793.0,33.8365,33.8593,33.8365,33.8517,40793.0
2020-11-13 15:00:00,44.64,44.64,44.63,44.64,41627.0,33.8517,33.8517,33.8441,33.8517,41627.0
2020-11-13 15:30:00,44.64,44.68,44.63,44.63,54329.0,33.8517,33.882,33.8441,33.8441,54329.0
2020-11-16 09:30:00,44.77,44.78,44.71,44.73,29862.0,33.9503,33.9579,33.9048,33.9199,29862.0
2020-11-16 10:00:00,44.73,44.78,44.73,44.78,27156.0,33.9199,33.9579,33.9199,33.9579,27156.0
2020-11-16 10:30:00,44.78,44.81,44.77,44.81,21704.0,33.9579,33.9806,33.9503,33.9806,21704.0
2020-11-16 11:00:00,44.8,44.81,44.79,44.79,27704.0,33.973,33.9806,33.9654,33.9654,27704.0
2020-11-16 11:30:00,44.8,44.8,44.79,44.8,36958.0,33.973,33.973,33.9654,33.973,36958.0
2020-11-16 12:00:00,44.8,44.8,44.77,44.77,46624.0,33.973,33.973,33.9503,33.9503,46624.0
2020-11-16 12:30:00,44.77,44.78,44.76,44.78,14900.0,33.9503,33.9579,33.9427,33.9579,14900.0
2020-11-16 13:00:00,44.77,44.78,44.74,44.74,48103.0,33.9503,33.9579,33.9275,33.9275,48103.0
2020-11-16 13:30:00,44.75,44.77,44.72,44.77,51188.0,33.9351,33.9503,33.9124,33.9503,51188.0
2020-11-16 14:00:00,44.76,44.79,44.76,44.78,228813.0,33.9427,33.9654,33.9427,33.9579,228813.0
2020-11-16 14:30:00,44.79,44.8,44.77,44.8,313483.0,33.9654,33.973,33.9503,33.973,313483.0
2020-11-16 15:00:00,44.8,44.82,44.79,44.8,102911.0,33.973,33.9882,33.9654,33.973,102911.0
2020-11-16 15:30:00,44.8,44.85,44.79,44.85,48450.0,33.973,34.0109,33.9654,34.0109,48450.0
2020-11-17 09:30:00,44.79,44.79,44.73,44.73,59627.0,33.9654,33.9654,33.9199,33.9199,59627.0
2020-11-17 10:00:00,44.74,44.77,44.73,44.75,32199.0,33.9275,33.9503,33.9199,33.9351,32199.0
2020-11-17 10:30:00,44.75,44.8,44.75,44.79,33066.0,33.9351,33.973,33.9351,33.9654,33066.0
2020-11-17 11:00:00,44.8,44.81,44.79,44.8,31512.0,33.973,33.9806,33.9654,33.973,31512.0
2020-11-17 11:30:00,44.8,44.82,44.79,44.8,58584.0,33.973,33.9882,33.9654,33.973,58584.0
2020-11-17 12:00:00,44.81,44.83,44.8,44.83,127826.0,33.9806,33.9958,33.973,33.9958,127826.0
2020-11-17 12:30:00,44.82,44.87,44.81,44.86,47046.0,33.9882,34.0261,33.9806,34.0185,47046.0
2020-11-17 13:00:00,44.86,44.87,44.85,44.86,45783.0,34.0185,34.0261,34.0109,34.0185,45783.0
2020-11-17 13:30:00,44.86,44.86,44.84,44.85,29060.0,34.0185,34.0185,34.0034,34.0109,29060.0
2020-11-17 14:00:00,44.85,44.9,44.85,44.9,111063.0,34.0109,34.0489,34.0109,34.0489,111063.0
2020-11-17 14:30:00,44.9,44.91,44.88,44.88,89676.0,34.0489,34.0564,34.0337,34.0337,89676.0
2020-11-17 15:00:00,44.88,44.89,44.84,44.86,56951.0,34.0337,34.0413,34.0034,34.0185,56951.0
2020-11-17 15:30:00,44.86,44.88,44.84,44.87,81561.0,34.0185,34.0337,34.0034,34.0261,81561.0
2020-11-18 09:30:00,44.87,44.9,44.86,44.87,42623.0,34.0261,34.0489,34.0185,34.0261,42623.0
2020-11-18 10:00:00,44.87,44.91,44.87,44.9,44560.0,34.0261,34.0564,34.0261,34.0489,44560.0
2020-11-18 10:30:00,44.9,44.91,44.88,44.9,136981.0,34.0489,34.0564,34.0337,34.0489,136981.0
2020-11-18 11:00:00,44.91,44.91,44.9,44.91,52083.0,34.0564,34.0564,34.0489,34.0564,52083.0
2020-11-18 11:30:00,44.91,44.92,44.9,44.91,68328.0,34.0564,34.064,34.0489,34.0564,68328.0
2020-11-18 12:00:00,44.91,44.92,44.9,44.91,59299.0,34.0564,34.064,34.0489,34.0564,59299.0
2020-11-18 12:30:00,44.91,44.92,44.9,44.91,55123.0,34.0564,34.064,34.0489,34.0564,55123.0
2020-11-18 13:00:00,44.91,44.91,44.89,44.9,687889.0,34.0564,34.0564,34.0413,34.0489,687889.0
2020-11-18 13:30:00,44.9,44.9,44.86,44.87,149318.0,34.0489,34.0489,34.0185,34.0261,149318.0
2020-11-18 14:00:00,44.87,44.87,44.84,44.84,75383.0,34.0261,34.0261,34.0034,34.0034,75383.0
2020-11-18 14:30:00,44.84,44.88,44.84,44.87,73225.0,34.0034,34.0337,34.0034,34.0261,73225.0
2020-11-18 15:00:00,44.87,44.87,44.83,44.84,96720.0,34.0261,34.0261,33.9958,34.0034,96720.0
2020-11-18 15:30:00,44.84,44.84,44.75,44.75,282865.0,34.0034,34.0034,33.9351,33.9351,282865.0
2020-11-19 09:30:00,44.77,44.77,44.72,44.77,34996.0,33.9503,33.9503,33.9124,33.9503,34996.0
2020-11-19 10:00:00,44.77,44.78,44.74,44.75,51308.0,33.9503,33.9579,33.9275,33.9351,51308.0
2020-11-19 10:30:00,44.75,44.81,44.74,44.78,38977.0,33.9351,33.9806,33.9275,33.9579,38977.0
2020-11-19 11:00:00,44.78,44.82,44.76,44.81,61509.0,33.9579,33.9882,33.9427,33.9806,61509.0
2020-11-19 11:30:00,44.81,44.83,44.78,44.83,61779.0,33.9806,33.9958,33.9579,33.9958,61779.0
2020-11-19 12:00:00,44.82,44.86,44.82,44.84,34720.0,33.9882,34.0185,33.9882,34.0034,34720.0
2020-11-19 12:30:00,44.85,44.87,44.81,44.83,30022.0,34.0109,34.0261,33.9806,33.9958,30022.0
2020-11-19 13:00:00,44.83,44.88,44.82,44.87,40269.0,33.9958,34.0337,33.9882,34.0261,40269.0
2020-11-19 13:30:00,44.86,44.88,44.86,44.88,45302.0,34.0185,34.0337,34.0185,34.0337,45302.0
2020-11-19 14:00:00,44.87,44.88,44.87,44.88,57924.0,34.0261,34.0337,34.0261,34.0337,57924.0
2020-11-19 14:30:00,44.88,44.92,44.87,44.9,68984.0,34.0337,34.064,34.0261,34.0489,68984.0
2020-11-19 15:00:00,44.9,44.92,44.89,44.91,78022.0,34.0489,34.064,34.0413,34.0564,78022.0
2020-11-19 15:30:00,44.91,44.94,44.89,44.9,221646.0,34.0564,34.0792,34.0413,34.0489,221646.0
2020-11-20 09:30:00,44.89,44.89,44.84,44.85,640897.0,34.0413,34.0413,34.0034,34.0109,640897.0
2020-11-20 10:00:00,44.85,44.86,44.82,44.84,97876.0,34.0109,34.0185,33.9882,34.0034,97876.0
2020-11-20 10:30:00,44.84,44.86,44.82,44.83,124379.0,34.0034,34.0185,33.9882,33.9958,124379.0
2020-11-20 11:00:00,44.83,44.86,44.82,44.86,221092.0,33.9958,34.0185,33.9882,34.0185,221092.0
2020-11-20 11:30:00,44.86,44.86,44.83,44.84,100238.0,34.0185,34.0185,33.9958,34.0034,100238.0
2020-11-20 12:00:00,44.84,44.84,44.83,44.84,56306.0,34.0034,34.0034,33.9958,34.0034,56306.0
2020-11-20 12:30:00,44.84,44.88,44.83,44.87,85864.0,34.0034,34.0337,33.9958,34.0261,85864.0
2020-11-20 13:00:00,44.87,44.89,44.85,44.88,88633.0,34.0261,34.0413,34.0109,34.0337,88633.0
2020-11-20 13:30:00,44.88,44.9,44.88,44.89,40176.0,34.0337,34.0489,34.0337,34.0413,40176.0
2020-11-20 14:00:00,44.89,44.89,44.88,44.89,56163.0,34.0413,34.0413,34.0337,34.0413,56163.0
2020-11-20 14:30:00,44.89,44.89,44.88,44.89,27495.0,34.0413,34.0413,34.0337,34.0413,27495.0
2020-11-20 15:00:00,44.89,44.89,44.85,44.87,98748.0,34.0413,34.0413,34.0109,34.0261,98748.0
2020-11-20 15:30:00,44.86,44.88,44.84,44.85,62043.0,34.0185,34.0337,34.0034,34.0109,62043.0
2020-11-23 09:30:00,44.95,44.98,44.87,44.94,124116.0,34.0868,34.1095,34.0261,34.0792,124116.0
2020-11-23 10:00:00,44.94,44.94,44.87,44.87,36125.0,34.0792,34.0792,34.0261,34.0261,36125.0
2020-11-23 10:30:00,44.87,44.93,44.87,44.93,79935.0,34.0261,34.0716,34.0261,34.0716,79935.0
2020-11-23 11:00:00,44.93,44.93,44.88,44.88,91248.0,34.0716,34.0716,34.0337,34.0337,91248.0
2020-11-23 11:30:00,44.89,44.9,44.87,44.9,62460.0,34.0413,34.0489,34.0261,34.0489,62460.0
2020-11-23 12:00:00,44.89,44.93,44.88,44.91,87830.0,34.0413,34.0716,34.0337,34.0564,87830.0
2020-11-23 12:30:00,44.91,44.92,44.91,44.91,5095.0,34.0564,34.064,34.0564,34.0564,5095.0
2020-11-23 13:00:00,44.91,44.93,44.91,44.91,24646.0,34.0564,34.0716,34.0564,34.0564,24646.0
2020-11-23 13:30:00,44.91,44.92,44.9,44.91,53033.0,34.0564,34.064,34.0489,34.0564,53033.0
2020-11-23 14:00:00,44.9,44.91,44.89,44.91,38777.0,34.0489,34.0564,34.0413,34.0564,38777.0
2020-11-23 14:30:00,44.91,44.92,44.89,44.91,63060.0,34.0564,34.064,34.0413,34.0564,63060.0
2020-11-23 15:00:00,44.91,44.93,44.9,44.91,48404.0,34.0564,34.0716,34.0489,34.0564,48404.0
2020-11-23 15:30:00,44.91,44.94,44.9,44.92,129721.0,34.0564,34.0792,34.0489,34.064,129721.0
2020-11-24 09:30:00,45.03,45.06,45.01,45.05,69415.0,34.1474,34.1702,34.1323,34.1626,69415.0
2020-11-24 10:00:00,45.06,45.08,45.05,45.07,38669.0,34.1702,34.1854,34.1626,34.1778,38669.0
2020-11-24 10:30:00,45.07,45.08,45.05,45.05,35987.0,34.1778,34.1854,34.1626,34.1626,35987.0
2020-11-24 11:00:00,45.06,45.08,45.05,45.08,35145.0,34.1702,34.1854,34.1626,34.1854,35145.0
2020-11-24 11:30:00,45.07,45.1,45.07,45.09,29625.0,34.1778,34.2005,34.1778,34.1929,29625.0
2020-11-24 12:00:00,45.09,45.09,45.08,45.08,14091.0,34.1929,34.1929,34.1854,34.1854,14091.0
2020-11-24 12:30:00,45.09,45.09,45.04,45.05,23865.0,34.1929,34.1929,34.155,34.1626,23865.0
2020-11-24 13:00:00,45.05,45.07,45.03,45.04,39041.0,34.1626,34.1778,34.1474,34.155,39041.0
2020-11-24 13:30:00,45.05,45.06,45.01,45.02,60936.0,34.1626,34.1702,34.1323,34.1399,60936.0
2020-11-24 14:00:00,45.02,45.03,45.0,45.02,57015.0,34.1399,34.1474,34.1247,34.1399,57015.0
2020-11-24 14:30:00,45.02,45.03,45.0,45.03,147360.0,34.1399,34.1474,34.1247,34.1474,147360.0
2020-11-24 15:00:00,45.03,45.04,44.98,44.98,55579.0,34.1474,34.155,34.1095,34.1095,55579.0
2020-11-24 15:30:00,44.98,45.02,44.97,45.01,169069.0,34.1095,34.1399,34.1019,34.1323,169069.0
2020-11-25 09:30:00,45.01,45.03,44.97,45.02,75631.0,34.1323,34.1474,34.1019,34.1399,75631.0
2020-11-25 10:00:00,45.01,45.04,45.0,45.02,20908.0,34.1323,34.155,34.1247,34.1399,20908.0
2020-11-25 10:30:00,45.02,45.05,45.02,45.02,41567.0,34.1399,34.1626,34.1399,34.1399,41567.0
2020-11-25 11:00:00,45.02,45.06,45.02,45.06,33924.0,34.1399,34.1702,34.1399,34.1702,33924.0
2020-11-25 11:30:00,45.06,45.07,45.04,45.07,30956.0,34.1702,34.1778,34.155,34.1778,30956.0
2020-11-25 12:00:00,45.07,45.08,45.06,45.08,18304.0,34.1778,34.1854,34.1702,34.1854,18304.0
2020-11-25 12:30:00,45.08,45.1,45.08,45.1,46218.0,34.1854,34.2005,34.1854,34.2005,46218.0
2020-11-25 13:00:00,45.1,45.11,45.08,45.09,43925.0,34.2005,34.2081,34.1854,34.1929,43925.0
2020-11-25 13:30:00,45.09,45.09,45.06,45.08,45376.0,34.1929,34.1929,34.1702,34.1854,45376.0
2020-11-25 14:00:00,45.07,45.08,45.04,45.08,75194.0,34.1778,34.1854,34.155,34.1854,75194.0
2020-11-25 14:30:00,45.08,45.08,45.04,45.07,184047.0,34.1854,34.1854,34.155,34.1778,184047.0
2020-11-25 15:00:00,45.07,45.09,45.06,45.09,74019.0,34.1778,34.1929,34.1702,34.1929,74019.0
2020-11-25 15:30:00,45.09,45.1,45.03,45.05,83977.0,34.1929,34.2005,34.1474,34.1626,83977.0
2020-11-27 09:30:00,45.08,45.12,45.08,45.1,107495.0,34.1854,34.2157,34.1854,34.2005,107495.0
2020-11-27 10:00:00,45.11,45.13,45.1,45.12,146288.0,34.2081,34.2233,34.2005,34.2157,146288.0
2020-11-27 10:30:00,45.12,45.12,45.1,45.11,249043.0,34.2157,34.2157,34.2005,34.2081,249043.0
2020-11-27 11:00:00,45.11,45.11,45.09,45.09,45779.0,34.2081,34.2081,34.1929,34.1929,45779.0
2020-11-27 11:30:00,45.09,45.1,45.07,45.08,53128.0,34.1929,34.2005,34.1778,34.1854,53128.0
2020-11-27 12:00:00,45.08,45.08,45.06,45.06,83682.0,34.1854,34.1854,34.1702,34.1702,83682.0
2020-11-27 12:30:00,45.06,45.1,45.06,45.09,64016.0,34.1702,34.2005,34.1702,34.1929,64016.0
2020-11-30 09:30:00,45.07,45.1,45.05,45.08,557864.0,34.1778,34.2005,34.1626,34.1854,557864.0
2020-11-30 10:00:00,45.07,45.08,45.04,45.04,63900.0,34.1778,34.1854,34.155,34.155,63900.0
2020-11-30 10:30:00,45.04,45.05,44.99,45.05,46605.0,34.155,34.1626,34.1171,34.1626,46605.0
2020-11-30 11:00:00,45.05,45.05,44.99,44.99,40994.0,34.1626,34.1626,34.1171,34.1171,40994.0
2020-11-30 11:30:00,44.99,45.03,44.98,45.02,91231.0,34.1171,34.1474,34.1095,34.1399,91231.0
2020-11-30 12:00:00,45.02,45.05,45.01,45.04,52943.0,34.1399,34.1626,34.1323,34.155,52943.0
2020-11-30 12:30:00,45.04,45.06,45.02,45.06,73699.0,34.155,34.1702,34.1399,34.1702,73699.0
2020-11-30 13:00:00,45.05,45.06,45.04,45.04,73305.0,34.1626,34.1702,34.155,34.155,73305.0
2020-11-30 13:30:00,45.04,45.06,45.03,45.05,58238.0,34.155,34.1702,34.1474,34.1626,58238.0
2020-11-30 14:00:00,45.05,45.08,45.03,45.07,65285.0,34.1626,34.1854,34.1474,34.1778,65285.0
2020-11-30 14:30:00,45.07,45.08,45.04,45.08,65588.0,34.1778,34.1854,34.155,34.1854,65588.0
2020-11-30 15:00:00,45.08,45.08,45.05,45.05,100552.0,34.1854,34.1854,34.1626,34.1626,100552.0
2020-11-30 15:30:00,45.05,45.08,45.04,45.06,140543.0,34.1626,34.1854,34.155,34.1702,140543.0
2020-12-01 09:30:00,45.03,45.11,44.97,44.99,61109.0,34.2918,34.3527,34.2461,34.2614,61109.0
2020-12-01 10:00:00,45.0,45.01,44.98,45.01,44780.0,34.269,34.2766,34.2537,34.2766,44780.0
2020-12-01 10:30:00,45.0,45.01,44.94,44.94,52996.0,34.269,34.2766,34.2233,34.2233,52996.0
2020-12-01 11:00:00,44.94,44.98,44.94,44.96,29289.0,34.2233,34.2537,34.2233,34.2385,29289.0
2020-12-01 11:30:00,44.96,45.0,44.95,44.99,36233.0,34.2385,34.269,34.2309,34.2614,36233.0
2020-12-01 12:00:00,44.99,45.01,44.98,45.0,21997.0,34.2614,34.2766,34.2537,34.269,21997.0
2020-12-01 12:30:00,45.0,45.01,44.96,44.98,19401.0,34.269,34.2766,34.2385,34.2537,19401.0
2020-12-01 13:00:00,44.98,45.0,44.97,45.0,13037.0,34.2537,34.269,34.2461,34.269,13037.0
2020-12-01 13:30:00,45.0,45.02,44.94,45.02,587638.0,34.269,34.2842,34.2233,34.2842,587638.0
2020-12-01 14:00:00,45.02,45.02,45.0,45.01,211252.0,34.2842,34.2842,34.269,34.2766,211252.0
2020-12-01 14:30:00,45.01,45.02,45.0,45.0,96529.0,34.2766,34.2842,34.269,34.269,96529.0
2020-12-01 15:00:00,45.01,45.01,44.97,45.0,65980.0,34.2766,34.2766,34.2461,34.269,65980.0
2020-12-01 15:30:00,45.0,45.03,44.99,45.03,232247.0,34.269,34.2918,34.2614,34.2918,232247.0
2020-12-02 09:30:00,45.01,45.01,44.94,44.98,49823.0,34.2766,34.2766,34.2233,34.2537,49823.0
2020-12-02 10:00:00,44.98,45.02,44.96,45.02,30551.0,34.2537,34.2842,34.2385,34.2842,30551.0
2020-12-02 10:30:00,45.02,45.04,45.01,45.04,18466.0,34.2842,34.2994,34.2766,34.2994,18466.0
2020-12-02 11:00:00,45.04,45.07,45.04,45.07,23270.0,34.2994,34.3223,34.2994,34.3223,23270.0
2020-12-02 11:30:00,45.07,45.09,45.05,45.07,321599.0,34.3223,34.3375,34.3071,34.3223,321599.0
2020-12-02 12:00:00,45.07,45.09,45.06,45.08,54091.0,34.3223,34.3375,34.3147,34.3299,54091.0
2020-12-02 12:30:00,45.08,45.08,45.07,45.08,43512.0,34.3299,34.3299,34.3223,34.3299,43512.0
2020-12-02 13:00:00,45.08,45.08,45.06,45.08,361896.0,34.3299,34.3299,34.3147,34.3299,361896.0
2020-12-02 13:30:00,45.08,45.08,45.04,45.05,308710.0,34.3299,34.3299,34.2994,34.3071,308710.0
2020-12-02 14:00:00,45.05,45.07,45.03,45.07,227548.0,34.3071,34.3223,34.2918,34.3223,227548.0
2020-12-02 14:30:00,45.07,45.1,45.06,45.09,91728.0,34.3223,34.3451,34.3147,34.3375,91728.0
2020-12-02 15:00:00,45.09,45.1,45.06,45.07,47206.0,34.3375,34.3451,34.3147,34.3223,47206.0
2020-12-02 15:30:00,45.07,45.07,45.04,45.06,398255.0,34.3223,34.3223,34.2994,34.3147,398255.0
2020-12-03 09:30:00,45.13,45.14,45.11,45.13,60590.0,34.368,34.3756,34.3527,34.368,60590.0
2020-12-03 10:00:00,45.13,45.15,45.12,45.14,137054.0,34.368,34.3832,34.3604,34.3756,137054.0
2020-12-03 10:30:00,45.14,45.17,45.14,45.15,71177.0,34.3756,34.3984,34.3756,34.3832,71177.0
2020-12-03 11:00:00,45.15,45.15,45.11,45.14,149294.0,34.3832,34.3832,34.3527,34.3756,149294.0
2020-12-03 11:30:00,45.14,45.15,45.12,45.13,74359.0,34.3756,34.3832,34.3604,34.368,74359.0
2020-12-03 12:00:00,45.13,45.14,45.12,45.14,32689.0,34.368,34.3756,34.3604,34.3756,32689.0
2020-12-03 12:30:00,45.14,45.14,45.12,45.13,88170.0,34.3756,34.3756,34.3604,34.368,88170.0
2020-12-03 13:00:00,45.14,45.14,45.12,45.13,92809.0,34.3756,34.3756,34.3604,34.368,92809.0
2020-12-03 13:30:00,45.13,45.13,45.1,45.11,67828.0,34.368,34.368,34.3451,34.3527,67828.0
2020-12-03 14:00:00,45.11,45.13,45.11,45.12,41037.0,34.3527,34.368,34.3527,34.3604,41037.0
2020-12-03 14:30:00,45.11,45.14,45.11,45.14,78186.0,34.3527,34.3756,34.3527,34.3756,78186.0
2020-12-03 15:00:00,45.14,45.15,45.13,45.15,56942.0,34.3756,34.3832,34.368,34.3832,56942.0
2020-12-03 15:30:00,45.15,45.15,45.06,45.08,466559.0,34.3832,34.3832,34.3147,34.3299,466559.0
2020-12-04 09:30:00,45.19,45.22,45.18,45.22,24802.0,34.4137,34.4365,34.4061,34.4365,24802.0
2020-12-04 10:00:00,45.22,45.22,45.19,45.2,66990.0,34.4365,34.4365,34.4137,34.4213,66990.0
2020-12-04 10:30:00,45.2,45.23,45.19,45.19,17671.0,34.4213,34.4441,34.4137,34.4137,17671.0
2020-12-04 11:00:00,45.19,45.2,45.16,45.17,34785.0,34.4137,34.4213,34.3908,34.3984,34785.0
2020-12-04 11:30:00,45.17,45.19,45.16,45.18,42102.0,34.3984,34.4137,34.3908,34.4061,42102.0
2020-12-04 12:00:00,45.18,45.18,45.16,45.18,67766.0,34.4061,34.4061,34.3908,34.4061,67766.0
2020-12-04 12:30:00,45.18,45.2,45.17,45.2,77654.0,34.4061,34.4213,34.3984,34.4213,77654.0
2020-12-04 13:00:00,45.2,45.23,45.2,45.23,28277.0,34.4213,34.4441,34.4213,34.4441,28277.0
2020-12-04 13:30:00,45.23,45.23,45.21,45.21,50217.0,34.4441,34.4441,34.4289,34.4289,50217.0
2020-12-04 14:00:00,45.21,45.24,45.2,45.23,76671.0,34.4289,34.4517,34.4213,34.4441,76671.0
2020-12-04 14:30:00,45.23,45.25,45.22,45.25,69271.0,34.4441,34.4594,34.4365,34.4594,69271.0
2020-12-04 15:00:00,45.25,45.25,45.23,45.23,116630.0,34.4594,34.4594,34.4441,34.4441,116630.0
2020-12-04 15:30:00,45.24,45.24,45.22,45.22,72446.0,34.4517,34.4517,34.4365,34.4365,72446.0
2020-12-07 09:30:00,45.24,45.24,45.18,45.2,60964.0,34.4517,34.4517,34.4061,34.4213,60964.0
2020-12-07 10:00:00,45.2,45.22,45.19,45.22,26107.0,34.4213,34.4365,34.4137,34.4365,26107.0
2020-12-07 10:30:00,45.21,45.22,45.18,45.19,59342.0,34.4289,34.4365,34.4061,34.4137,59342.0
2020-12-07 11:00:00,45.18,45.2,45.18,45.19,42583.0,34.4061,34.4213,34.4061,34.4137,42583.0
2020-12-07 11:30:00,45.19,45.21,45.18,45.2,42722.0,34.4137,34.4289,34.4061,34.4213,42722.0
2020-12-07 12:00:00,45.2,45.23,45.19,45.22,35002.0,34.4213,34.4441,34.4137,34.4365,35002.0
2020-12-07 12:30:00,45.21,45.23,45.19,45.2,68853.0,34.4289,34.4441,34.4137,34.4213,68853.0
2020-12-07 13:00:00,45.2,45.2,45.16,45.17,17347.0,34.4213,34.4213,34.3908,34.3984,17347.0
2020-12-07 13:30:00,45.17,45.18,45.15,45.18,47262.0,34.3984,34.4061,34.3832,34.4061,47262.0
2020-12-07 14:00:00,45.18,45.19,45.15,45.18,57416.0,34.4061,34.4137,34.3832,34.4061,57416.0
2020-12-07 14:30:00,45.18,45.19,45.17,45.17,50668.0,34.4061,34.4137,34.3984,34.3984,50668.0
2020-12-07 15:00:00,45.17,45.22,45.17,45.22,96137.0,34.3984,34.4365,34.3984,34.4365,96137.0
2020-12-07 15:30:00,45.22,45.23,45.18,45.22,232867.0,34.4365,34.4441,34.4061,34.4365,232867.0
2020-12-08 09:30:00,45.21,45.22,45.18,45.19,28286.0,34.4289,34.4365,34.4061,34.4137,28286.0
2020-12-08 10:00:00,45.2,45.22,45.18,45.2,19633.0,34.4213,34.4365,34.4061,34.4213,19633.0
2020-12-08 10:30:00,45.2,45.21,45.18,45.2,23577.0,34.4213,34.4289,34.4061,34.4213,23577.0
2020-12-08 11:00:00,45.2,45.22,45.19,45.22,42846.0,34.4213,34.4365,34.4137,34.4365,42846.0
2020-12-08 11:30:00,45.22,45.23,45.19,45.2,54683.0,34.4365,34.4441,34.4137,34.4213,54683.0
2020-12-08 12:00:00,45.19,45.21,45.19,45.21,78541.0,34.4137,34.4289,34.4137,34.4289,78541.0
2020-12-08 12:30:00,45.2,45.22,45.2,45.22,70046.0,34.4213,34.4365,34.4213,34.4365,70046.0
2020-12-08 13:00:00,45.22,45.24,45.21,45.24,64312.0,34.4365,34.4517,34.4289,34.4517,64312.0
2020-12-08 13:30:00,45.24,45.24,45.22,45.23,132179.0,34.4517,34.4517,34.4365,34.4441,132179.0
2020-12-08 14:00:00,45.23,45.25,45.22,45.25,86713.0,34.4441,34.4594,34.4365,34.4594,86713.0
2020-12-08 14:30:00,45.25,45.26,45.22,45.23,31281.0,34.4594,34.467,34.4365,34.4441,31281.0
2020-12-08 15:00:00,45.23,45.23,45.2,45.23,114850.0,34.4441,34.4441,34.4213,34.4441,114850.0
2020-12-08 15:30:00,45.23,45.24,45.2,45.21,92368.0,34.4441,34.4517,34.4213,34.4289,92368.0
2020-12-09 09:30:00,45.25,45.25,45.19,45.21,53474.0,34.4594,34.4594,34.4137,34.4289,53474.0
2020-12-09 10:00:00,45.2,45.21,45.16,45.2,45986.0,34.4213,34.4289,34.3908,34.4213,45986.0
2020-12-09 10:30:00,45.19,45.2,45.17,45.18,34716.0,34.4137,34.4213,34.3984,34.4061,34716.0
2020-12-09 11:00:00,45.18,45.18,45.15,45.18,22847.0,34.4061,34.4061,34.3832,34.4061,22847.0
2020-12-09 11:30:00,45.17,45.19,45.15,45.19,38187.0,34.3984,34.4137,34.3832,34.4137,38187.0
2020-12-09 12:00:00,45.19,45.19,45.15,45.16,13218.0,34.4137,34.4137,34.3832,34.3908,13218.0
2020-12-09 12:30:00,45.16,45.17,45.11,45.14,27374.0,34.3908,34.3984,34.3527,34.3756,27374.0
2020-12-09 13:00:00,45.14,45.14,45.11,45.11,18736.0,34.3756,34.3756,34.3527,34.3527,18736.0
2020-12-09 13:30:00,45.12,45.14,45.1,45.1,48470.0,34.3604,34.3756,34.3451,34.3451,48470.0
2020-12-09 14:00:00,45.11,45.15,45.09,45.15,62180.0,34.3527,34.3832,34.3375,34.3832,62180.0
2020-12-09 14:30:00,45.14,45.14,45.1,45.13,119661.0,34.3756,34.3756,34.3451,34.368,119661.0
2020-12-09 15:00:00,45.12,45.15,45.1,45.1,66098.0,34.3604,34.3832,34.3451,34.3451,66098.0
2020-12-09 15:30:00,45.11,45.16,45.11,45.15,56260.0,34.3527,34.3908,34.3527,34.3832,56260.0
2020-12-10 09:30:00,45.13,45.23,45.11,45.23,257567.0,34.368,34.4441,34.3527,34.4441,257567.0
2020-12-10 10:00:00,45.23,45.26,45.22,45.24,35301.0,34.4441,34.467,34.4365,34.4517,35301.0
2020-12-10 10:30:00,45.23,45.25,45.21,45.25,26380.0,34.4441,34.4594,34.4289,34.4594,26380.0
2020-12-10 11:00:00,45.25,45.27,45.22,45.23,214641.0,34.4594,34.4746,34.4365,34.4441,214641.0
2020-12-10 11:30:00,45.24,45.26,45.2,45.21,228766.0,34.4517,34.467,34.4213,34.4289,228766.0
2020-12-10 12:00:00,45.21,45.24,45.2,45.21,308536.0,34.4289,34.4517,34.4213,34.4289,308536.0
2020-12-10 12:30:00,45.22,45.23,45.2,45.2,1166485.0,34.4365,34.4441,34.4213,34.4213,1166485.0
2020-12-10 13:00:00,45.2,45.24,45.2,45.23,113097.0,34.4213,34.4517,34.4213,34.4441,113097.0
2020-12-10 13:30:00,45.23,45.23,45.21,45.23,76345.0,34.4441,34.4441,34.4289,34.4441,76345.0
2020-12-10 14:00:00,45.23,45.23,45.21,45.22,98191.0,34.4441,34.4441,34.4289,34.4365,98191.0
2020-12-10 14:30:00,45.22,45.22,45.18,45.18,88638.0,34.4365,34.4365,34.4061,34.4061,88638.0
2020-12-10 15:00:00,45.19,45.21,45.19,45.2,147941.0,34.4137,34.4289,34.4137,34.4213,147941.0
2020-12-10 15:30:00,45.21,45.22,45.2,45.22,162768.0,34.4289,34.4365,34.4213,34.4365,162768.0
2020-12-11 09:30:00,45.2,45.22,45.18,45.22,86197.0,34.4213,34.4365,34.4061,34.4365,86197.0
2020-12-11 10:00:00,45.22,45.26,45.21,45.23,32524.0,34.4365,34.467,34.4289,34.4441,32524.0
2020-12-11 10:30:00,45.23,45.24,45.2,45.21,37184.0,34.4441,34.4517,34.4213,34.4289,37184.0
2020-12-11 11:00:00,45.2,45.22,45.18,45.19,50180.0,34.4213,34.4365,34.4061,34.4137,50180.0
2020-12-11 11:30:00,45.19,45.19,45.15,45.16,43038.0,34.4137,34.4137,34.3832,34.3908,43038.0
2020-12-11 12:00:00,45.16,45.17,45.12,45.15,472955.0,34.3908,34.3984,34.3604,34.3832,472955.0
2020-12-11 12:30:00,45.14,45.17,45.12,45.17,205630.0,34.3756,34.3984,34.3604,34.3984,205630.0
2020-12-11 13:00:00,45.16,45.2,45.15,45.18,153729.0,34.3908,34.4213,34.3832,34.4061,153729.0
2020-12-11 13:30:00,45.18,45.19,45.17,45.19,72483.0,34.4061,34.4137,34.3984,34.4137,72483.0
2020-12-11 14:00:00,45.19,45.19,45.18,45.19,195658.0,34.4137,34.4137,34.4061,34.4137,195658.0
2020-12-11 14:30:00,45.19,45.21,45.17,45.17,571949.0,34.4137,34.4289,34.3984,34.3984,571949.0
2020-12-11 15:00:00,45.17,45.2,45.16,45.2,322429.0,34.3984,34.4213,34.3908,34.4213,322429.0
2020-12-11 15:30:00,45.2,45.2,45.18,45.2,164086.0,34.4213,34.4213,34.4061,34.4213,164086.0
2020-12-14 09:30:00,45.24,45.28,45.22,45.23,41633.0,34.4517,34.4822,34.4365,34.4441,41633.0
2020-12-14 10:00:00,45.23,45.23,45.21,45.22,20230.0,34.4441,34.4441,34.4289,34.4365,20230.0
2020-12-14 10:30:00,45.21,45.23,45.16,45.17,34238.0,34.4289,34.4441,34.3908,34.3984,34238.0
2020-12-14 11:00:00,45.16,45.19,45.15,45.18,35389.0,34.3908,34.4137,34.3832,34.4061,35389.0
2020-12-14 11:30:00,45.18,45.18,45.15,45.18,38705.0,34.4061,34.4061,34.3832,34.4061,38705.0
2020-12-14 12:00:00,45.17,45.18,45.16,45.17,21174.0,34.3984,34.4061,34.3908,34.3984,21174.0
2020-12-14 12:30:00,45.16,45.17,45.15,45.16,41137.0,34.3908,34.3984,34.3832,34.3908,41137.0
2020-12-14 13:00:00,45.16,45.18,45.14,45.17,67768.0,34.3908,34.4061,34.3756,34.3984,67768.0
2020-12-14 13:30:00,45.17,45.21,45.16,45.2,46382.0,34.3984,34.4289,34.3908,34.4213,46382.0
2020-12-14 14:00:00,45.2,45.21,45.17,45.2,68179.0,34.4213,34.4289,34.3984,34.4213,68179.0
2020-12-14 14:30:00,45.2,45.21,45.17,45.21,47614.0,34.4213,34.4289,34.3984,34.4289,47614.0
2020-12-14 15:00:00,45.21,45.21,45.18,45.21,79575.0,34.4289,34.4289,34.4061,34.4289,79575.0
2020-12-14 15:30:00,45.21,45.21,45.16,45.19,161305.0,34.4289,34.4289,34.3908,34.4137,161305.0
2020-12-15 09:30:00,45.25,45.26,45.19,45.19,32710.0,34.4594,34.467,34.4137,34.4137,32710.0
2020-12-15 10:00:00,45.19,45.24,45.19,45.22,40818.0,34.4137,34.4517,34.4137,34.4365,40818.0
2020-12-15 10:30:00,45.23,45.24,45.2,45.22,381866.0,34.4441,34.4517,34.4213,34.4365,381866.0
2020-12-15 11:00:00,45.22,45.23,45.2,45.23,152272.0,34.4365,34.4441,34.4213,34.4441,152272.0
2020-12-15 11:30:00,45.23,45.26,45.22,45.25,27527.0,34.4441,34.467,34.4365,34.4594,27527.0
2020-12-15 12:00:00,45.26,45.28,45.25,45.28,22843.0,34.467,34.4822,34.4594,34.4822,22843.0
2020-12-15 12:30:00,45.28,45.29,45.27,45.29,38105.0,34.4822,34.4898,34.4746,34.4898,38105.0
2020-12-15 13:00:00,45.29,45.3,45.28,45.28,15923.0,34.4898,34.4974,34.4822,34.4822,15923.0
2020-12-15 13:30:00,45.28,45.31,45.28,45.31,28514.0,34.4822,34.5051,34.4822,34.5051,28514.0
2020-12-15 14:00:00,45.31,45.31,45.3,45.31,44269.0,34.5051,34.5051,34.4974,34.5051,44269.0
2020-12-15 14:30:00,45.31,45.31,45.3,45.31,40310.0,34.5051,34.5051,34.4974,34.5051,40310.0
2020-12-15 15:00:00,45.3,45.32,45.3,45.3,298539.0,34.4974,34.5127,34.4974,34.4974,298539.0
2020-12-15 15:30:00,45.3,45.33,45.29,45.33,57542.0,34.4974,34.5203,34.4898,34.5203,57542.0
2020-12-16 09:30:00,45.3,45.31,45.24,45.26,95505.0,34.4974,34.5051,34.4517,34.467,95505.0
2020-12-16 10:00:00,45.27,45.28,45.25,45.28,16436.0,34.4746,34.4822,34.4594,34.4822,16436.0
2020-12-16 10:30:00,45.28,45.3,45.27,45.28,22504.0,34.4822,34.4974,34.4746,34.4822,22504.0
2020-12-16 11:00:00,45.29,45.31,45.28,45.3,31863.0,34.4898,34.5051,34.4822,34.4974,31863.0
2020-12-16 11:30:00,45.3,45.31,45.25,45.25,25695.0,34.4974,34.5051,34.4594,34.4594,25695.0
2020-12-16 12:00:00,45.26,45.27,45.23,45.23,584599.0,34.467,34.4746,34.4441,34.4441,584599.0
2020-12-16 12:30:00,45.24,45.25,45.22,45.25,18895.0,34.4517,34.4594,34.4365,34.4594,18895.0
2020-12-16 13:00:00,45.25,45.25,45.22,45.23,22222.0,34.4594,34.4594,34.4365,34.4441,22222.0
2020-12-16 13:30:00,45.23,45.24,45.23,45.23,51116.0,34.4441,34.4517,34.4441,34.4441,51116.0
2020-12-16 14:00:00,45.23,45.24,45.16,45.19,89295.0,34.4441,34.4517,34.3908,34.4137,89295.0
2020-12-16 14:30:00,45.19,45.26,45.18,45.24,113616.0,34.4137,34.467,34.4061,34.4517,113616.0
2020-12-16 15:00:00,45.24,45.26,45.21,45.25,320847.0,34.4517,34.467,34.4289,34.4594,320847.0
2020-12-16 15:30:00,45.25,45.27,45.24,45.25,76986.0,34.4594,34.4746,34.4517,34.4594,76986.0
2020-12-17 09:30:00,45.15,45.17,45.1,45.11,89901.0,34.5263,34.5416,34.488,34.4957,89901.0
2020-12-17 10:00:00,45.12,45.13,45.11,45.12,53877.0,34.5033,34.511,34.4957,34.5033,53877.0
2020-12-17 10:30:00,45.13,45.14,45.12,45.14,225162.0,34.511,34.5186,34.5033,34.5186,225162.0
2020-12-17 11:00:00,45.14,45.15,45.13,45.14,97560.0,34.5186,34.5263,34.511,34.5186,97560.0
2020-12-17 11:30:00,45.13,45.14,45.12,45.14,77824.0,34.511,34.5186,34.5033,34.5186,77824.0
2020-12-17 12:00:00,45.14,45.14,45.11,45.14,47315.0,34.5186,34.5186,34.4957,34.5186,47315.0
2020-12-17 12:30:00,45.14,45.15,45.13,45.14,37380.0,34.5186,34.5263,34.511,34.5186,37380.0
2020-12-17 13:00:00,45.14,45.16,45.13,45.16,30804.0,34.5186,34.5339,34.511,34.5339,30804.0
2020-12-17 13:30:00,45.16,45.16,45.15,45.16,63902.0,34.5339,34.5339,34.5263,34.5339,63902.0
2020-12-17 14:00:00,45.16,45.17,45.15,45.16,53218.0,34.5339,34.5416,34.5263,34.5339,53218.0
2020-12-17 14:30:00,45.16,45.17,45.15,45.16,88997.0,34.5339,34.5416,34.5263,34.5339,88997.0
2020-12-17 15:00:00,45.16,45.18,45.15,45.16,131367.0,34.5339,34.5492,34.5263,34.5339,131367.0
2020-12-17 15:30:00,45.16,45.18,45.15,45.15,84442.0,34.5339,34.5492,34.5263,34.5263,84442.0
2020-12-18 09:30:00,45.16,45.2,45.12,45.15,46167.0,34.5339,34.5645,34.5033,34.5263,46167.0
2020-12-18 10:00:00,45.15,45.15,45.13,45.15,50310.0,34.5263,34.5263,34.511,34.5263,50310.0
2020-12-18 10:30:00,45.14,45.17,45.13,45.17,46948.0,34.5186,34.5416,34.511,34.5416,46948.0
2020-12-18 11:00:00,45.17,45.18,45.13,45.16,49168.0,34.5416,34.5492,34.511,34.5339,49168.0
2020-12-18 11:30:00,45.16,45.17,45.15,45.17,31257.0,34.5339,34.5416,34.5263,34.5416,31257.0
2020-12-18 12:00:00,45.17,45.17,45.16,45.16,25026.0,34.5416,34.5416,34.5339,34.5339,25026.0
2020-12-18 12:30:00,45.16,45.17,45.15,45.16,19798.0,34.5339,34.5416,34.5263,34.5339,19798.0
2020-12-18 13:00:00,45.16,45.16,45.12,45.13,47886.0,34.5339,34.5339,34.5033,34.511,47886.0
2020-12-18 13:30:00,45.13,45.14,45.11,45.13,96952.0,34.511,34.5186,34.4957,34.511,96952.0
2020-12-18 14:00:00,45.13,45.14,45.11,45.13,90909.0,34.511,34.5186,34.4957,34.511,90909.0
2020-12-18 14:30:00,45.13,45.14,45.11,45.13,68982.0,34.511,34.5186,34.4957,34.511,68982.0
2020-12-18 15:00:00,45.13,45.14,45.1,45.12,91118.0,34.511,34.5186,34.488,34.5033,91118.0
2020-12-18 15:30:00,45.12,45.16,45.11,45.16,216264.0,34.5033,34.5339,34.4957,34.5339,216264.0
2020-12-21 09:30:00,45.08,45.08,45.02,45.04,52982.0,34.4727,34.4727,34.4269,34.4422,52982.0
2020-12-21 10:00:00,45.03,45.04,44.98,45.01,44236.0,34.4345,34.4422,34.3963,34.4192,44236.0
2020-12-21 10:30:00,45.0,45.03,44.99,45.01,57440.0,34.4116,34.4345,34.4039,34.4192,57440.0
2020-12-21 11:00:00,45.02,45.05,45.01,45.02,72365.0,34.4269,34.4498,34.4192,34.4269,72365.0
2020-12-21 11:30:00,45.02,45.03,45.0,45.01,38270.0,34.4269,34.4345,34.4116,34.4192,38270.0
2020-12-21 12:00:00,45.01,45.05,45.0,45.04,35425.0,34.4192,34.4498,34.4116,34.4422,35425.0
2020-12-21 12:30:00,45.05,45.09,45.04,45.08,37703.0,34.4498,34.4804,34.4422,34.4727,37703.0
2020-12-21 13:00:00,45.08,45.1,45.07,45.1,29126.0,34.4727,34.488,34.4651,34.488,29126.0
2020-12-21 13:30:00,45.09,45.12,45.09,45.12,35408.0,34.4804,34.5033,34.4804,34.5033,35408.0
2020-12-21 14:00:00,45.12,45.12,45.08,45.12,70757.0,34.5033,34.5033,34.4727,34.5033,70757.0
2020-12-21 14:30:00,45.11,45.12,45.08,45.09,68961.0,34.4957,34.5033,34.4727,34.4804,68961.0
2020-12-21 15:00:00,45.09,45.09,45.06,45.07,60243.0,34.4804,34.4804,34.4574,34.4651,60243.0
2020-12-21 15:30:00,45.08,45.08,45.05,45.06,129649.0,34.4727,34.4727,34.4498,34.4574,129649.0
2020-12-22 09:30:00,45.08,45.09,45.05,45.08,37812.0,34.4727,34.4804,34.4498,34.4727,37812.0
2020-12-22 10:00:00,45.08,45.11,45.07,45.1,36969.0,34.4727,34.4957,34.4651,34.488,36969.0
2020-12-22 10:30:00,45.11,45.12,45.08,45.09,28590.0,34.4957,34.5033,34.4727,34.4804,28590.0
2020-12-22 11:00:00,45.08,45.1,45.08,45.09,18013.0,34.4727,34.488,34.4727,34.4804,18013.0
2020-12-22 11:30:00,45.09,45.1,45.05,45.08,48748.0,34.4804,34.488,34.4498,34.4727,48748.0
2020-12-22 12:00:00,45.08,45.1,45.08,45.09,17054.0,34.4727,34.488,34.4727,34.4804,17054.0
2020-12-22 12:30:00,45.08,45.11,45.08,45.1,21781.0,34.4727,34.4957,34.4727,34.488,21781.0
2020-12-22 13:00:00,45.11,45.12,45.1,45.11,70819.0,34.4957,34.5033,34.488,34.4957,70819.0
2020-12-22 13:30:00,45.1,45.13,45.1,45.12,44176.0,34.488,34.511,34.488,34.5033,44176.0
2020-12-22 14:00:00,45.12,45.13,45.11,45.11,54438.0,34.5033,34.511,34.4957,34.4957,54438.0
2020-12-22 14:30:00,45.11,45.12,45.09,45.11,61250.0,34.4957,34.5033,34.4804,34.4957,61250.0
2020-12-22 15:00:00,45.11,45.12,45.1,45.12,34816.0,34.4957,34.5033,34.488,34.5033,34816.0
2020-12-22 15:30:00,45.12,45.12,45.1,45.11,63420.0,34.5033,34.5033,34.488,34.4957,63420.0
2020-12-23 09:30:00,45.11,45.22,45.11,45.21,56671.0,34.4957,34.5798,34.4957,34.5722,56671.0
2020-12-23 10:00:00,45.22,45.26,45.2,45.23,2644194.0,34.5798,34.6104,34.5645,34.5874,2644194.0
2020-12-23 10:30:00,45.24,45.25,45.23,45.24,99492.0,34.5951,34.6027,34.5874,34.5951,99492.0
2020-12-23 11:00:00,45.23,45.28,45.23,45.26,2163197.0,34.5874,34.6257,34.5874,34.6104,2163197.0
2020-12-23 11:30:00,45.26,45.27,45.25,45.27,91106.0,34.6104,34.618,34.6027,34.618,91106.0
2020-12-23 12:00:00,45.27,45.27,45.25,45.27,74933.0,34.618,34.618,34.6027,34.618,74933.0
2020-12-23 12:30:00,45.27,45.28,45.26,45.27,93225.0,34.618,34.6257,34.6104,34.618,93225.0
2020-12-23 13:00:00,45.27,45.27,45.26,45.27,21697.0,34.618,34.618,34.6104,34.618,21697.0
2020-12-23 13:30:00,45.27,45.3,45.26,45.29,98254.0,34.618,34.641,34.6104,34.6333,98254.0
2020-12-23 14:00:00,45.29,45.29,45.27,45.28,36341.0,34.6333,34.6333,34.618,34.6257,36341.0
2020-12-23 14:30:00,45.28,45.29,45.27,45.28,86886.0,34.6257,34.6333,34.618,34.6257,86886.0
2020-12-23 15:00:00,45.29,45.29,45.27,45.28,53591.0,34.6333,34.6333,34.618,34.6257,53591.0
2020-12-23 15:30:00,45.28,45.29,45.25,45.26,38135.0,34.6257,34.6333,34.6027,34.6104,38135.0
2020-12-24 09:30:00,45.3,45.36,45.3,45.36,47177.0,34.641,34.6869,34.641,34.6869,47177.0
2020-12-24 10:00:00,45.35,45.36,45.33,45.36,47416.0,34.6792,34.6869,34.6639,34.6869,47416.0
2020-12-24 10:30:00,45.36,45.36,45.33,45.34,56144.0,34.6869,34.6869,34.6639,34.6716,56144.0
2020-12-24 11:00:00,45.34,45.35,45.32,45.33,32513.0,34.6716,34.6792,34.6563,34.6639,32513.0
2020-12-24 11:30:00,45.32,45.34,45.31,45.33,175462.0,34.6563,34.6716,34.6486,34.6639,175462.0
2020-12-24 12:00:00,45.32,45.35,45.32,45.35,60478.0,34.6563,34.6792,34.6563,34.6792,60478.0
2020-12-24 12:30:00,45.34,45.36,45.33,45.36,57496.0,34.6716,34.6869,34.6639,34.6869,57496.0
2020-12-28 09:30:00,45.42,45.42,45.38,45.42,136053.0,34.7327,34.7327,34.7021,34.7327,136053.0
2020-12-28 10:00:00,45.41,45.43,45.4,45.43,138387.0,34.7251,34.7404,34.7174,34.7404,138387.0
2020-12-28 10:30:00,45.43,45.43,45.42,45.43,30631.0,34.7404,34.7404,34.7327,34.7404,30631.0
2020-12-28 11:00:00,45.43,45.43,45.38,45.39,126356.0,34.7404,34.7404,34.7021,34.7098,126356.0
2020-12-28 11:30:00,45.39,45.4,45.38,45.4,60430.0,34.7098,34.7174,34.7021,34.7174,60430.0
2020-12-28 12:00:00,45.4,45.4,45.37,45.38,195588.0,34.7174,34.7174,34.6945,34.7021,195588.0
2020-12-28 12:30:00,45.38,45.4,45.38,45.39,265939.0,34.7021,34.7174,34.7021,34.7098,265939.0
2020-12-28 13:00:00,45.39,45.4,45.37,45.38,131659.0,34.7098,34.7174,34.6945,34.7021,131659.0
2020-12-28 13:30:00,45.37,45.38,45.36,45.37,29544.0,34.6945,34.7021,34.6869,34.6945,29544.0
2020-12-28 14:00:00,45.37,45.37,45.33,45.34,149285.0,34.6945,34.6945,34.6639,34.6716,149285.0
2020-12-28 14:30:00,45.33,45.35,45.33,45.34,33770.0,34.6639,34.6792,34.6639,34.6716,33770.0
2020-12-28 15:00:00,45.34,45.34,45.32,45.33,58350.0,34.6716,34.6716,34.6563,34.6639,58350.0
2020-12-28 15:30:00,45.34,45.35,45.32,45.34,113080.0,34.6716,34.6792,34.6563,34.6716,113080.0
2020-12-29 09:30:00,45.32,45.43,45.32,45.39,44136.0,34.6563,34.7404,34.6563,34.7098,44136.0
2020-12-29 10:00:00,45.39,45.4,45.36,45.38,216537.0,34.7098,34.7174,34.6869,34.7021,216537.0
2020-12-29 10:30:00,45.39,45.4,45.38,45.39,54862.0,34.7098,34.7174,34.7021,34.7098,54862.0
2020-12-29 11:00:00,45.39,45.4,45.37,45.38,62305.0,34.7098,34.7174,34.6945,34.7021,62305.0
2020-12-29 11:30:00,45.38,45.38,45.34,45.35,65295.0,34.7021,34.7021,34.6716,34.6792,65295.0
2020-12-29 12:00:00,45.34,45.35,45.33,45.34,74070.0,34.6716,34.6792,34.6639,34.6716,74070.0
2020-12-29 12:30:00,45.34,45.34,45.31,45.34,84875.0,34.6716,34.6716,34.6486,34.6716,84875.0
2020-12-29 13:00:00,45.33,45.36,45.33,45.35,38122.0,34.6639,34.6869,34.6639,34.6792,38122.0
2020-12-29 13:30:00,45.35,45.36,45.33,45.36,34540.0,34.6792,34.6869,34.6639,34.6869,34540.0
2020-12-29 14:00:00,45.36,45.36,45.33,45.34,71977.0,34.6869,34.6869,34.6639,34.6716,71977.0
2020-12-29 14:30:00,45.34,45.36,45.33,45.34,34407.0,34.6716,34.6869,34.6639,34.6716,34407.0
2020-12-29 15:00:00,45.34,45.37,45.32,45.37,39853.0,34.6716,34.6945,34.6563,34.6945,39853.0
2020-12-29 15:30:00,45.37,45.37,45.34,45.34,56525.0,34.6945,34.6945,34.6716,34.6716,56525.0
2020-12-30 09:30:00,45.35,45.4,45.35,45.4,27392.0,34.6792,34.7174,34.6792,34.7174,27392.0
2020-12-30 10:00:00,45.4,45.4,45.37,45.39,31478.0,34.7174,34.7174,34.6945,34.7098,31478.0
2020-12-30 10:30:00,45.39,45.4,45.37,45.4,53416.0,34.7098,34.7174,34.6945,34.7174,53416.0
2020-12-30 11:00:00,45.4,45.41,45.39,45.41,30484.0,34.7174,34.7251,34.7098,34.7251,30484.0
2020-12-30 11:30:00,45.41,45.42,45.39,45.41,31696.0,34.7251,34.7327,34.7098,34.7251,31696.0
2020-12-30 12:00:00,45.42,45.43,45.41,45.43,36891.0,34.7327,34.7404,34.7251,34.7404,36891.0
2020-12-30 12:30:00,45.43,45.43,45.41,45.41,111547.0,34.7404,34.7404,34.7251,34.7251,111547.0
2020-12-30 13:00:00,45.42,45.43,45.41,45.42,19210.0,34.7327,34.7404,34.7251,34.7327,19210.0
2020-12-30 13:30:00,45.43,45.44,45.42,45.43,38324.0,34.7404,34.748,34.7327,34.7404,38324.0
2020-12-30 14:00:00,45.43,45.43,45.41,45.42,91476.0,34.7404,34.7404,34.7251,34.7327,91476.0
2020-12-30 14:30:00,45.42,45.43,45.4,45.41,66596.0,34.7327,34.7404,34.7174,34.7251,66596.0
2020-12-30 15:00:00,45.42,45.42,45.41,45.41,52187.0,34.7327,34.7327,34.7251,34.7251,52187.0
2020-12-30 15:30:00,45.42,45.42,45.4,45.41,66430.0,34.7327,34.7327,34.7174,34.7251,66430.0
2020-12-31 09:30:00,45.45,45.45,45.39,45.41,23289.0,34.7557,34.7557,34.7098,34.7251,23289.0
2020-12-31 10:00:00,45.41,45.43,45.4,45.43,45193.0,34.7251,34.7404,34.7174,34.7404,45193.0
2020-12-31 10:30:00,45.43,45.43,45.41,45.42,29742.0,34.7404,34.7404,34.7251,34.7327,29742.0
2020-12-31 11:00:00,45.43,45.44,45.42,45.43,53687.0,34.7404,34.748,34.7327,34.7404,53687.0
2020-12-31 11:30:00,45.44,45.44,45.41,45.41,57406.0,34.748,34.748,34.7251,34.7251,57406.0
2020-12-31 12:00:00,45.41,45.43,45.41,45.42,36338.0,34.7251,34.7404,34.7251,34.7327,36338.0
2020-12-31 12:30:00,45.43,45.43,45.41,45.42,19659.0,34.7404,34.7404,34.7251,34.7327,19659.0
2020-12-31 13:00:00,45.41,45.43,45.41,45.41,35822.0,34.7251,34.7404,34.7251,34.7251,35822.0
2020-12-31 13:30:00,45.41,45.42,45.4,45.41,24855.0,34.7251,34.7327,34.7174,34.7251,24855.0
2020-12-31 14:00:00,45.4,45.43,45.39,45.42,112069.0,34.7174,34.7404,34.7098,34.7327,112069.0
2020-12-31 14:30:00,45.41,45.43,45.4,45.41,74318.0,34.7251,34.7404,34.7174,34.7251,74318.0
2020-12-31 15:00:00,45.41,45.46,45.39,45.45,50520.0,34.7251,34.7633,34.7098,34.7557,50520.0
2020-12-31 15:30:00,45.45,45.47,45.43,45.46,117055.0,34.7557,34.771,34.7404,34.7633,117055.0
2021-01-04 09:30:00,45.49,45.5,45.38,45.39,55733.0,34.7863,34.7939,34.7021,34.7098,55733.0
2021-01-04 10:00:00,45.4,45.4,45.33,45.34,92408.0,34.7174,34.7174,34.6639,34.6716,92408.0
2021-01-04 10:30:00,45.34,45.35,45.28,45.29,42808.0,34.6716,34.6792,34.6257,34.6333,42808.0
2021-01-04 11:00:00,45.29,45.31,45.25,45.3,78909.0,34.6333,34.6486,34.6027,34.641,78909.0
2021-01-04 11:30:00,45.3,45.31,45.27,45.27,91753.0,34.641,34.6486,34.618,34.618,91753.0
2021-01-04 12:00:00,45.28,45.29,45.24,45.29,52524.0,34.6257,34.6333,34.5951,34.6333,52524.0
2021-01-04 12:30:00,45.29,45.3,45.25,45.3,62050.0,34.6333,34.641,34.6027,34.641,62050.0
2021-01-04 13:00:00,45.29,45.34,45.28,45.32,26288.0,34.6333,34.6716,34.6257,34.6563,26288.0
2021-01-04 13:30:00,45.32,45.34,45.3,45.34,44214.0,34.6563,34.6716,34.641,34.6716,44214.0
2021-01-04 14:00:00,45.34,45.35,45.31,45.34,68694.0,34.6716,34.6792,34.6486,34.6716,68694.0
2021-01-04 14:30:00,45.34,45.38,45.31,45.38,89289.0,34.6716,34.7021,34.6486,34.7021,89289.0
2021-01-04 15:00:00,45.38,45.38,45.34,45.36,82805.0,34.7021,34.7021,34.6716,34.6869,82805.0
2021-01-04 15:30:00,45.36,45.39,45.34,45.35,90883.0,34.6869,34.7098,34.6716,34.6792,90883.0
2021-01-05 09:30:00,45.34,45.36,45.31,45.33,51446.0,34.6716,34.6869,34.6486,34.6639,51446.0
2021-01-05 10:00:00,45.34,45.38,45.33,45.38,103932.0,34.6716,34.7021,34.6639,34.7021,103932.0
2021-01-05 10:30:00,45.39,45.39,45.34,45.36,68259.0,34.7098,34.7098,34.6716,34.6869,68259.0
2021-01-05 11:00:00,45.36,45.38,45.33,45.36,42926.0,34.6869,34.7021,34.6639,34.6869,42926.0
2021-01-05 11:30:00,45.36,45.36,45.34,45.34,38643.0,34.6869,34.6869,34.6716,34.6716,38643.0
2021-01-05 12:00:00,45.34,45.37,45.34,45.34,33865.0,34.6716,34.6945,34.6716,34.6716,33865.0
2021-01-05 12:30:00,45.34,45.38,45.34,45.36,75670.0,34.6716,34.7021,34.6716,34.6869,75670.0
2021-01-05 13:00:00,45.36,45.39,45.35,45.35,59759.0,34.6869,34.7098,34.6792,34.6792,59759.0
2021-01-05 13:30:00,45.36,45.38,45.35,45.37,57004.0,34.6869,34.7021,34.6792,34.6945,57004.0
2021-01-05 14:00:00,45.38,45.43,45.37,45.41,106996.0,34.7021,34.7404,34.6945,34.7251,106996.0
2021-01-05 14:30:00,45.41,45.42,45.35,45.36,65358.0,34.7251,34.7327,34.6792,34.6869,65358.0
2021-01-05 15:00:00,45.36,45.38,45.34,45.34,95394.0,34.6869,34.7021,34.6716,34.6716,95394.0
2021-01-05 15:30:00,45.34,45.38,45.33,45.36,143348.0,34.6716,34.7021,34.6639,34.6869,143348.0
2021-01-06 09:30:00,45.33,45.41,45.33,45.4,62806.0,34.6639,34.7251,34.6639,34.7174,62806.0
2021-01-06 10:00:00,45.4,45.43,45.39,45.43,55190.0,34.7174,34.7404,34.7098,34.7404,55190.0
2021-01-06 10:30:00,45.43,45.46,45.42,45.46,81823.0,34.7404,34.7633,34.7327,34.7633,81823.0
2021-01-06 11:00:00,45.46,45.5,45.45,45.48,888299.0,34.7633,34.7939,34.7557,34.7786,888299.0
2021-01-06 11:30:00,45.48,45.49,45.44,45.45,308606.0,34.7786,34.7863,34.748,34.7557,308606.0
2021-01-06 12:00:00,45.45,45.45,45.42,45.43,326338.0,34.7557,34.7557,34.7327,34.7404,326338.0
2021-01-06 12:30:00,45.43,45.43,45.41,45.41,120333.0,34.7404,34.7404,34.7251,34.7251,120333.0
2021-01-06 13:00:00,45.41,45.43,45.41,45.42,98512.0,34.7251,34.7404,34.7251,34.7327,98512.0
2021-01-06 13:30:00,45.43,45.43,45.41,45.42,89332.0,34.7404,34.7404,34.7251,34.7327,89332.0
2021-01-06 14:00:00,45.43,45.44,45.37,45.37,132369.0,34.7404,34.748,34.6945,34.6945,132369.0
2021-01-06 14:30:00,45.37,45.4,45.32,45.36,205482.0,34.6945,34.7174,34.6563,34.6869,205482.0
2021-01-06 15:00:00,45.36,45.38,45.34,45.36,163904.0,34.6869,34.7021,34.6716,34.6869,163904.0
2021-01-06 15:30:00,45.36,45.38,45.3,45.31,431500.0,34.6869,34.7021,34.641,34.6486,431500.0
2021-01-07 09:30:00,45.45,45.47,45.42,45.47,51126.0,34.7557,34.771,34.7327,34.771,51126.0
2021-01-07 10:00:00,45.47,45.49,45.44,45.46,66169.0,34.771,34.7863,34.748,34.7633,66169.0
2021-01-07 10:30:00,45.46,45.47,45.45,45.47,49638.0,34.7633,34.771,34.7557,34.771,49638.0
2021-01-07 11:00:00,45.46,45.46,45.41,45.42,237402.0,34.7633,34.7633,34.7251,34.7327,237402.0
2021-01-07 11:30:00,45.42,45.43,45.41,45.41,55153.0,34.7327,34.7404,34.7251,34.7251,55153.0
2021-01-07 12:00:00,45.42,45.42,45.39,45.4,29163.0,34.7327,34.7327,34.7098,34.7174,29163.0
2021-01-07 12:30:00,45.4,45.44,45.39,45.44,136512.0,34.7174,34.748,34.7098,34.748,136512.0
2021-01-07 13:00:00,45.44,45.46,45.43,45.46,82316.0,34.748,34.7633,34.7404,34.7633,82316.0
2021-01-07 13:30:00,45.46,45.46,45.44,45.45,58017.0,34.7633,34.7633,34.748,34.7557,58017.0
2021-01-07 14:00:00,45.45,45.46,45.44,45.46,178471.0,34.7557,34.7633,34.748,34.7633,178471.0
2021-01-07 14:30:00,45.46,45.46,45.45,45.46,79807.0,34.7633,34.7633,34.7557,34.7633,79807.0
2021-01-07 15:00:00,45.46,45.48,45.45,45.46,113082.0,34.7633,34.7786,34.7557,34.7633,113082.0
2021-01-07 15:30:00,45.45,45.46,45.44,45.44,73127.0,34.7557,34.7633,34.748,34.748,73127.0
2021-01-08 09:30:00,45.5,45.5,45.46,45.48,91856.0,34.7939,34.7939,34.7633,34.7786,91856.0
2021-01-08 10:00:00,45.49,45.51,45.43,45.44,24339.0,34.7863,34.8016,34.7404,34.748,24339.0
2021-01-08 10:30:00,45.44,45.49,45.44,45.48,17392.0,34.748,34.7863,34.748,34.7786,17392.0
2021-01-08 11:00:00,45.48,45.49,45.44,45.46,36457.0,34.7786,34.7863,34.748,34.7633,36457.0
2021-01-08 11:30:00,45.46,45.46,45.43,45.45,36002.0,34.7633,34.7633,34.7404,34.7557,36002.0
2021-01-08 12:00:00,45.44,45.47,45.43,45.46,61425.0,34.748,34.771,34.7404,34.7633,61425.0
2021-01-08 12:30:00,45.46,45.47,45.45,45.46,28408.0,34.7633,34.771,34.7557,34.7633,28408.0
2021-01-08 13:00:00,45.46,45.46,45.4,45.43,41255.0,34.7633,34.7633,34.7174,34.7404,41255.0
2021-01-08 13:30:00,45.42,45.44,45.39,45.43,74639.0,34.7327,34.748,34.7098,34.7404,74639.0
2021-01-08 14:00:00,45.43,45.47,45.42,45.47,50208.0,34.7404,34.771,34.7327,34.771,50208.0
2021-01-08 14:30:00,45.47,45.49,45.45,45.48,45121.0,34.771,34.7863,34.7557,34.7786,45121.0
2021-01-08 15:00:00,45.48,45.51,45.47,45.5,84465.0,34.7786,34.8016,34.771,34.7939,84465.0
2021-01-08 15:30:00,45.5,45.5,45.48,45.5,81435.0,34.7939,34.7939,34.7786,34.7939,81435.0
2021-01-11 09:30:00,45.38,45.42,45.37,45.41,63931.0,34.7021,34.7327,34.6945,34.7251,63931.0
2021-01-11 10:00:00,45.42,45.44,45.4,45.43,41872.0,34.7327,34.748,34.7174,34.7404,41872.0
2021-01-11 10:30:00,45.44,45.44,45.39,45.41,32396.0,34.748,34.748,34.7098,34.7251,32396.0
2021-01-11 11:00:00,45.41,45.43,45.37,45.41,42682.0,34.7251,34.7404,34.6945,34.7251,42682.0
2021-01-11 11:30:00,45.41,45.42,45.41,45.41,18694.0,34.7251,34.7327,34.7251,34.7251,18694.0
2021-01-11 12:00:00,45.42,45.42,45.39,45.4,27785.0,34.7327,34.7327,34.7098,34.7174,27785.0
2021-01-11 12:30:00,45.4,45.42,45.39,45.39,30772.0,34.7174,34.7327,34.7098,34.7098,30772.0
2021-01-11 13:00:00,45.4,45.41,45.37,45.38,18812.0,34.7174,34.7251,34.6945,34.7021,18812.0
2021-01-11 13:30:00,45.38,45.39,45.36,45.38,42098.0,34.7021,34.7098,34.6869,34.7021,42098.0
2021-01-11 14:00:00,45.39,45.39,45.35,45.37,86988.0,34.7098,34.7098,34.6792,34.6945,86988.0
2021-01-11 14:30:00,45.37,45.37,45.34,45.36,56490.0,34.6945,34.6945,34.6716,34.6869,56490.0
2021-01-11 15:00:00,45.37,45.38,45.33,45.33,67283.0,34.6945,34.7021,34.6639,34.6639,67283.0
2021-01-11 15:30:00,45.34,45.35,45.33,45.33,83051.0,34.6716,34.6792,34.6639,34.6639,83051.0
2021-01-12 09:30:00,45.36,45.36,45.29,45.32,100342.0,34.6869,34.6869,34.6333,34.6563,100342.0
2021-01-12 10:00:00,45.31,45.35,45.31,45.34,39222.0,34.6486,34.6792,34.6486,34.6716,39222.0
2021-01-12 10:30:00,45.34,45.35,45.32,45.32,40824.0,34.6716,34.6792,34.6563,34.6563,40824.0
2021-01-12 11:00:00,45.32,45.35,45.32,45.34,83855.0,34.6563,34.6792,34.6563,34.6716,83855.0
2021-01-12 11:30:00,45.34,45.34,45.31,45.32,118375.0,34.6716,34.6716,34.6486,34.6563,118375.0
2021-01-12 12:00:00,45.33,45.33,45.28,45.3,59895.0,34.6639,34.6639,34.6257,34.641,59895.0
2021-01-12 12:30:00,45.3,45.33,45.3,45.33,81304.0,34.641,34.6639,34.641,34.6639,81304.0
2021-01-12 13:00:00,45.33,45.34,45.31,45.34,223588.0,34.6639,34.6716,34.6486,34.6716,223588.0
2021-01-12 13:30:00,45.35,45.37,45.34,45.35,106313.0,34.6792,34.6945,34.6716,34.6792,106313.0
2021-01-12 14:00:00,45.35,45.39,45.35,45.38,96431.0,34.6792,34.7098,34.6792,34.7021,96431.0
2021-01-12 14:30:00,45.39,45.4,45.35,45.38,83362.0,34.7098,34.7174,34.6792,34.7021,83362.0
2021-01-12 15:00:00,45.39,45.41,45.38,45.41,78020.0,34.7098,34.7251,34.7021,34.7251,78020.0
2021-01-12 15:30:00,45.41,45.41,45.39,45.4,68751.0,34.7251,34.7251,34.7098,34.7174,68751.0
2021-01-13 09:30:00,45.41,45.45,45.4,45.45,21008.0,34.7251,34.7557,34.7174,34.7557,21008.0
2021-01-13 10:00:00,45.45,45.49,45.41,45.48,120555.0,34.7557,34.7863,34.7251,34.7786,120555.0
2021-01-13 10:30:00,45.48,45.49,45.47,45.49,25561.0,34.7786,34.7863,34.771,34.7863,25561.0
2021-01-13 11:00:00,45.48,45.5,45.45,45.46,821142.0,34.7786,34.7939,34.7557,34.7633,821142.0
2021-01-13 11:30:00,45.47,45.49,45.46,45.48,40753.0,34.771,34.7863,34.7633,34.7786,40753.0
2021-01-13 12:00:00,45.47,45.49,45.47,45.49,812012.0,34.771,34.7863,34.771,34.7863,812012.0
2021-01-13 12:30:00,45.49,45.51,45.48,45.51,63259.0,34.7863,34.8016,34.7786,34.8016,63259.0
2021-01-13 13:00:00,45.5,45.52,45.49,45.52,55585.0,34.7939,34.8092,34.7863,34.8092,55585.0
2021-01-13 13:30:00,45.52,45.52,45.51,45.52,48230.0,34.8092,34.8092,34.8016,34.8092,48230.0
2021-01-13 14:00:00,45.52,45.54,45.51,45.53,72988.0,34.8092,34.8245,34.8016,34.8169,72988.0
2021-01-13 14:30:00,45.54,45.54,45.49,45.5,92485.0,34.8245,34.8245,34.7863,34.7939,92485.0
2021-01-13 15:00:00,45.5,45.5,45.48,45.49,56382.0,34.7939,34.7939,34.7786,34.7863,56382.0
2021-01-13 15:30:00,45.49,45.52,45.48,45.52,116463.0,34.7863,34.8092,34.7786,34.8092,116463.0
2021-01-14 09:30:00,45.47,45.5,45.46,45.46,356958.0,34.771,34.7939,34.7633,34.7633,356958.0
2021-01-14 10:00:00,45.46,45.49,45.46,45.46,680586.0,34.7633,34.7863,34.7633,34.7633,680586.0
2021-01-14 10:30:00,45.46,45.48,45.46,45.47,662885.0,34.7633,34.7786,34.7633,34.771,662885.0
2021-01-14 11:00:00,45.48,45.48,45.45,45.46,1345146.0,34.7786,34.7786,34.7557,34.7633,1345146.0
2021-01-14 11:30:00,45.46,45.47,45.44,45.45,1185566.0,34.7633,34.771,34.748,34.7557,1185566.0
2021-01-14 12:00:00,45.45,45.47,45.44,45.44,831097.0,34.7557,34.771,34.748,34.748,831097.0
2021-01-14 12:30:00,45.45,45.48,45.43,45.47,1180580.0,34.7557,34.7786,34.7404,34.771,1180580.0
2021-01-14 13:00:00,45.47,45.49,45.44,45.46,3824535.0,34.771,34.7863,34.748,34.7633,3824535.0
2021-01-14 13:30:00,45.47,45.48,45.46,45.47,2073150.0,34.771,34.7786,34.7633,34.771,2073150.0
2021-01-14 14:00:00,45.46,45.48,45.45,45.47,497737.0,34.7633,34.7786,34.7557,34.771,497737.0
2021-01-14 14:30:00,45.48,45.48,45.44,45.45,347768.0,34.7786,34.7786,34.748,34.7557,347768.0
2021-01-14 15:00:00,45.46,45.47,45.43,45.45,6543744.0,34.7633,34.771,34.7404,34.7557,6543744.0
2021-01-14 15:30:00,45.44,45.47,45.41,45.46,20189463.0,34.748,34.771,34.7251,34.7633,20189463.0
2021-01-15 09:30:00,45.41,45.46,45.4,45.46,95331.0,34.7251,34.7633,34.7174,34.7633,95331.0
2021-01-15 10:00:00,45.46,45.46,45.38,45.4,408110.0,34.7633,34.7633,34.7021,34.7174,408110.0
2021-01-15 10:30:00,45.4,45.43,45.39,45.42,211531.0,34.7174,34.7404,34.7098,34.7327,211531.0
2021-01-15 11:00:00,45.42,45.44,45.4,45.44,255299.0,34.7327,34.748,34.7174,34.748,255299.0
2021-01-15 11:30:00,45.44,45.44,45.43,45.43,287866.0,34.748,34.748,34.7404,34.7404,287866.0
2021-01-15 12:00:00,45.43,45.46,45.43,45.45,678737.0,34.7404,34.7633,34.7404,34.7557,678737.0
2021-01-15 12:30:00,45.44,45.45,45.42,45.44,2965909.0,34.748,34.7557,34.7327,34.748,2965909.0
2021-01-15 13:00:00,45.44,45.47,45.43,45.45,878056.0,34.748,34.771,34.7404,34.7557,878056.0
2021-01-15 13:30:00,45.45,45.47,45.44,45.46,1696778.0,34.7557,34.771,34.748,34.7633,1696778.0
2021-01-15 14:00:00,45.46,45.46,45.45,45.46,240361.0,34.7633,34.7633,34.7557,34.7633,240361.0
2021-01-15 14:30:00,45.46,45.47,45.45,45.46,163398.0,34.7633,34.771,34.7557,34.7633,163398.0
2021-01-15 15:00:00,45.46,45.47,45.45,45.45,204509.0,34.7633,34.771,34.7557,34.7557,204509.0
2021-01-15 15:30:00,45.46,45.46,45.4,45.4,569950.0,34.7633,34.7633,34.7174,34.7174,569950.0
2021-01-19 09:30:00,45.47,45.5,45.44,45.45,204383.0,34.771,34.7939,34.748,34.7557,204383.0
2021-01-19 10:00:00,45.45,45.47,45.44,45.47,144116.0,34.7557,34.771,34.748,34.771,144116.0
2021-01-19 10:30:00,45.47,45.5,45.46,45.49,594266.0,34.771,34.7939,34.7633,34.7863,594266.0
2021-01-19 11:00:00,45.48,45.5,45.47,45.48,155491.0,34.7786,34.7939,34.771,34.7786,155491.0
2021-01-19 11:30:00,45.48,45.49,45.42,45.48,701616.0,34.7786,34.7863,34.7327,34.7786,701616.0
2021-01-19 12:00:00,45.48,45.48,45.47,45.48,115101.0,34.7786,34.7786,34.771,34.7786,115101.0
2021-01-19 12:30:00,45.47,45.48,45.46,45.46,198924.0,34.771,34.7786,34.7633,34.7633,198924.0
2021-01-19 13:00:00,45.47,45.48,45.46,45.48,152986.0,34.771,34.7786,34.7633,34.7786,152986.0
2021-01-19 13:30:00,45.48,45.5,45.47,45.5,169925.0,34.7786,34.7939,34.771,34.7939,169925.0
2021-01-19 14:00:00,45.5,45.5,45.49,45.5,329357.0,34.7939,34.7939,34.7863,34.7939,329357.0
2021-01-19 14:30:00,45.5,45.5,45.48,45.48,252081.0,34.7939,34.7939,34.7786,34.7786,252081.0
2021-01-19 15:00:00,45.48,45.51,45.48,45.5,464384.0,34.7786,34.8016,34.7786,34.7939,464384.0
2021-01-19 15:30:00,45.49,45.5,45.47,45.48,884221.0,34.7863,34.7939,34.771,34.7786,884221.0
2021-01-20 09:30:00,45.56,45.61,45.56,45.58,114575.0,34.8398,34.878,34.8398,34.8551,114575.0
2021-01-20 10:00:00,45.58,45.61,45.58,45.58,104281.0,34.8551,34.878,34.8551,34.8551,104281.0
2021-01-20 10:30:00,45.58,45.59,45.54,45.55,74327.0,34.8551,34.8627,34.8245,34.8321,74327.0
2021-01-20 11:00:00,45.55,45.56,45.53,45.53,119531.0,34.8321,34.8398,34.8169,34.8169,119531.0
2021-01-20 11:30:00,45.54,45.55,45.52,45.54,75485.0,34.8245,34.8321,34.8092,34.8245,75485.0
2021-01-20 12:00:00,45.54,45.55,45.53,45.54,84765.0,34.8245,34.8321,34.8169,34.8245,84765.0
2021-01-20 12:30:00,45.54,45.55,45.53,45.53,248987.0,34.8245,34.8321,34.8169,34.8169,248987.0
2021-01-20 13:00:00,45.54,45.55,45.52,45.53,118492.0,34.8245,34.8321,34.8092,34.8169,118492.0
2021-01-20 13:30:00,45.52,45.53,45.51,45.53,115201.0,34.8092,34.8169,34.8016,34.8169,115201.0
2021-01-20 14:00:00,45.53,45.54,45.51,45.54,65666.0,34.8169,34.8245,34.8016,34.8245,65666.0
2021-01-20 14:30:00,45.54,45.56,45.53,45.55,184558.0,34.8245,34.8398,34.8169,34.8321,184558.0
2021-01-20 15:00:00,45.55,45.55,45.52,45.54,448097.0,34.8321,34.8321,34.8092,34.8245,448097.0
2021-01-20 15:30:00,45.54,45.56,45.53,45.54,517604.0,34.8245,34.8398,34.8169,34.8245,517604.0
2021-01-21 09:30:00,45.57,45.61,45.53,45.54,408741.0,34.8474,34.878,34.8169,34.8245,408741.0
2021-01-21 10:00:00,45.55,45.56,45.54,45.55,275880.0,34.8321,34.8398,34.8245,34.8321,275880.0
2021-01-21 10:30:00,45.55,45.56,45.53,45.55,162291.0,34.8321,34.8398,34.8169,34.8321,162291.0
2021-01-21 11:00:00,45.55,45.56,45.54,45.55,73567.0,34.8321,34.8398,34.8245,34.8321,73567.0
2021-01-21 11:30:00,45.55,45.56,45.53,45.55,189482.0,34.8321,34.8398,34.8169,34.8321,189482.0
2021-01-21 12:00:00,45.55,45.56,45.54,45.55,220293.0,34.8321,34.8398,34.8245,34.8321,220293.0
2021-01-21 12:30:00,45.55,45.55,45.53,45.54,92212.0,34.8321,34.8321,34.8169,34.8245,92212.0
2021-01-21 13:00:00,45.54,45.56,45.53,45.55,143767.0,34.8245,34.8398,34.8169,34.8321,143767.0
2021-01-21 13:30:00,45.55,45.57,45.55,45.56,181882.0,34.8321,34.8474,34.8321,34.8398,181882.0
2021-01-21 14:00:00,45.56,45.59,45.55,45.58,216151.0,34.8398,34.8627,34.8321,34.8551,216151.0
2021-01-21 14:30:00,45.58,45.59,45.57,45.58,80073.0,34.8551,34.8627,34.8474,34.8551,80073.0
2021-01-21 15:00:00,45.58,45.59,45.56,45.57,206864.0,34.8551,34.8627,34.8398,34.8474,206864.0
2021-01-21 15:30:00,45.57,45.57,45.56,45.57,166839.0,34.8474,34.8474,34.8398,34.8474,166839.0
2021-01-22 09:30:00,45.52,45.52,45.48,45.52,104143.0,34.8092,34.8092,34.7786,34.8092,104143.0
2021-01-22 10:00:00,45.52,45.55,45.51,45.51,136396.0,34.8092,34.8321,34.8016,34.8016,136396.0
2021-01-22 10:30:00,45.52,45.53,45.51,45.52,59344.0,34.8092,34.8169,34.8016,34.8092,59344.0
2021-01-22 11:00:00,45.52,45.54,45.52,45.54,115990.0,34.8092,34.8245,34.8092,34.8245,115990.0
2021-01-22 11:30:00,45.54,45.56,45.53,45.56,108471.0,34.8245,34.8398,34.8169,34.8398,108471.0
2021-01-22 12:00:00,45.55,45.56,45.54,45.55,91043.0,34.8321,34.8398,34.8245,34.8321,91043.0
2021-01-22 12:30:00,45.55,45.56,45.54,45.55,52354.0,34.8321,34.8398,34.8245,34.8321,52354.0
2021-01-22 13:00:00,45.56,45.56,45.53,45.54,100690.0,34.8398,34.8398,34.8169,34.8245,100690.0
2021-01-22 13:30:00,45.54,45.55,45.53,45.54,103866.0,34.8245,34.8321,34.8169,34.8245,103866.0
2021-01-22 14:00:00,45.54,45.54,45.53,45.54,98070.0,34.8245,34.8245,34.8169,34.8245,98070.0
2021-01-22 14:30:00,45.54,45.56,45.53,45.53,206047.0,34.8245,34.8398,34.8169,34.8169,206047.0
2021-01-22 15:00:00,45.53,45.54,45.52,45.53,65878.0,34.8169,34.8245,34.8092,34.8169,65878.0
2021-01-22 15:30:00,45.53,45.53,45.51,45.51,153456.0,34.8169,34.8169,34.8016,34.8016,153456.0
2021-01-25 09:30:00,45.53,45.55,45.47,45.48,311328.0,34.8169,34.8321,34.771,34.7786,311328.0
2021-01-25 10:00:00,45.49,45.51,45.48,45.51,185755.0,34.7863,34.8016,34.7786,34.8016,185755.0
2021-01-25 10:30:00,45.5,45.5,45.47,45.47,99466.0,34.7939,34.7939,34.771,34.771,99466.0
2021-01-25 11:00:00,45.47,45.47,45.4,45.45,160120.0,34.771,34.771,34.7174,34.7557,160120.0
2021-01-25 11:30:00,45.46,45.49,45.45,45.48,133482.0,34.7633,34.7863,34.7557,34.7786,133482.0
2021-01-25 12:00:00,45.48,45.49,45.46,45.47,83684.0,34.7786,34.7863,34.7633,34.771,83684.0
2021-01-25 12:30:00,45.46,45.52,45.46,45.52,93193.0,34.7633,34.8092,34.7633,34.8092,93193.0
2021-01-25 13:00:00,45.52,45.53,45.51,45.52,78082.0,34.8092,34.8169,34.8016,34.8092,78082.0
2021-01-25 13:30:00,45.53,45.53,45.51,45.52,105580.0,34.8169,34.8169,34.8016,34.8092,105580.0
2021-01-25 14:00:00,45.51,45.52,45.51,45.51,55027.0,34.8016,34.8092,34.8016,34.8016,55027.0
2021-01-25 14:30:00,45.52,45.52,45.5,45.5,36260.0,34.8092,34.8092,34.7939,34.7939,36260.0
2021-01-25 15:00:00,45.5,45.51,45.49,45.5,114303.0,34.7939,34.8016,34.7863,34.7939,114303.0
2021-01-25 15:30:00,45.51,45.52,45.5,45.52,150912.0,34.8016,34.8092,34.7939,34.8092,150912.0
2021-01-26 09:30:00,45.5,45.53,45.47,45.49,107348.0,34.7939,34.8169,34.771,34.7863,107348.0
2021-01-26 10:00:00,45.5,45.51,45.47,45.5,50519.0,34.7939,34.8016,34.771,34.7939,50519.0
2021-01-26 10:30:00,45.5,45.52,45.48,45.51,62359.0,34.7939,34.8092,34.7786,34.8016,62359.0
2021-01-26 11:00:00,45.51,45.53,45.51,45.51,59936.0,34.8016,34.8169,34.8016,34.8016,59936.0
2021-01-26 11:30:00,45.51,45.52,45.49,45.5,12686.0,34.8016,34.8092,34.7863,34.7939,12686.0
2021-01-26 12:00:00,45.5,45.51,45.49,45.51,75462.0,34.7939,34.8016,34.7863,34.8016,75462.0
2021-01-26 12:30:00,45.5,45.52,45.5,45.52,44631.0,34.7939,34.8092,34.7939,34.8092,44631.0
2021-01-26 13:00:00,45.52,45.53,45.51,45.53,119850.0,34.8092,34.8169,34.8016,34.8169,119850.0
2021-01-26 13:30:00,45.52,45.55,45.52,45.54,159735.0,34.8092,34.8321,34.8092,34.8245,159735.0
2021-01-26 14:00:00,45.55,45.55,45.53,45.54,76848.0,34.8321,34.8321,34.8169,34.8245,76848.0
2021-01-26 14:30:00,45.54,45.54,45.52,45.52,53045.0,34.8245,34.8245,34.8092,34.8092,53045.0
2021-01-26 15:00:00,45.53,45.53,45.52,45.53,225681.0,34.8169,34.8169,34.8092,34.8169,225681.0
2021-01-26 15:30:00,45.53,45.53,45.5,45.51,159245.0,34.8169,34.8169,34.7939,34.8016,159245.0
2021-01-27 09:30:00,45.43,45.43,45.34,45.42,105016.0,34.7404,34.7404,34.6716,34.7327,105016.0
2021-01-27 10:00:00,45.41,45.47,45.4,45.47,128486.0,34.7251,34.771,34.7174,34.771,128486.0
2021-01-27 10:30:00,45.46,45.51,45.44,45.51,125817.0,34.7633,34.8016,34.748,34.8016,125817.0
2021-01-27 11:00:00,45.51,45.52,45.46,45.5,1791676.0,34.8016,34.8092,34.7633,34.7939,1791676.0
2021-01-27 11:30:00,45.49,45.49,45.44,45.45,103495.0,34.7863,34.7863,34.748,34.7557,103495.0
2021-01-27 12:00:00,45.44,45.5,45.43,45.48,40192.0,34.748,34.7939,34.7404,34.7786,40192.0
2021-01-27 12:30:00,45.48,45.52,45.46,45.52,74830.0,34.7786,34.8092,34.7633,34.8092,74830.0
2021-01-27 13:00:00,45.52,45.52,45.49,45.51,180157.0,34.8092,34.8092,34.7863,34.8016,180157.0
2021-01-27 13:30:00,45.5,45.51,45.49,45.51,77392.0,34.7939,34.8016,34.7863,34.8016,77392.0
2021-01-27 14:00:00,45.52,45.52,45.46,45.47,84750.0,34.8092,34.8092,34.7633,34.771,84750.0
2021-01-27 14:30:00,45.47,45.48,45.43,45.44,112678.0,34.771,34.7786,34.7404,34.748,112678.0
2021-01-27 15:00:00,45.44,45.46,45.41,45.42,115551.0,34.748,34.7633,34.7251,34.7327,115551.0
2021-01-27 15:30:00,45.42,45.43,45.39,45.42,232213.0,34.7327,34.7404,34.7098,34.7327,232213.0
2021-01-28 09:30:00,45.49,45.58,45.49,45.53,165351.0,34.7863,34.8551,34.7863,34.8169,165351.0
2021-01-28 10:00:00,45.53,45.61,45.53,45.57,135685.0,34.8169,34.878,34.8169,34.8474,135685.0
2021-01-28 10:30:00,45.58,45.59,45.55,45.58,127804.0,34.8551,34.8627,34.8321,34.8551,127804.0
2021-01-28 11:00:00,45.58,45.62,45.57,45.58,105334.0,34.8551,34.8857,34.8474,34.8551,105334.0
2021-01-28 11:30:00,45.58,45.61,45.57,45.61,253329.0,34.8551,34.878,34.8474,34.878,253329.0
2021-01-28 12:00:00,45.61,45.62,45.6,45.6,129253.0,34.878,34.8857,34.8704,34.8704,129253.0
2021-01-28 12:30:00,45.6,45.61,45.58,45.59,70230.0,34.8704,34.878,34.8551,34.8627,70230.0
2021-01-28 13:00:00,45.59,45.6,45.56,45.57,187928.0,34.8627,34.8704,34.8398,34.8474,187928.0
2021-01-28 13:30:00,45.57,45.57,45.55,45.56,338072.0,34.8474,34.8474,34.8321,34.8398,338072.0
2021-01-28 14:00:00,45.55,45.56,45.51,45.53,82903.0,34.8321,34.8398,34.8016,34.8169,82903.0
2021-01-28 14:30:00,45.52,45.53,45.48,45.52,593002.0,34.8092,34.8169,34.7786,34.8092,593002.0
2021-01-28 15:00:00,45.52,45.52,45.48,45.48,92134.0,34.8092,34.8092,34.7786,34.7786,92134.0
2021-01-28 15:30:00,45.48,45.5,45.46,45.48,159920.0,34.7786,34.7939,34.7633,34.7786,159920.0
2021-01-29 09:30:00,45.49,45.51,45.42,45.51,132996.0,34.7863,34.8016,34.7327,34.8016,132996.0
2021-01-29 10:00:00,45.51,45.56,45.5,45.55,125351.0,34.8016,34.8398,34.7939,34.8321,125351.0
2021-01-29 10:30:00,45.56,45.57,45.52,45.57,98643.0,34.8398,34.8474,34.8092,34.8474,98643.0
2021-01-29 11:00:00,45.56,45.57,45.49,45.51,155361.0,34.8398,34.8474,34.7863,34.8016,155361.0
2021-01-29 11:30:00,45.5,45.52,45.47,45.48,748394.0,34.7939,34.8092,34.771,34.7786,748394.0
2021-01-29 12:00:00,45.48,45.48,45.44,45.46,100213.0,34.7786,34.7786,34.748,34.7633,100213.0
2021-01-29 12:30:00,45.45,45.46,45.39,45.41,847559.0,34.7557,34.7633,34.7098,34.7251,847559.0
2021-01-29 13:00:00,45.4,45.43,45.38,45.43,80351.0,34.7174,34.7404,34.7021,34.7404,80351.0
2021-01-29 13:30:00,45.42,45.43,45.4,45.41,169145.0,34.7327,34.7404,34.7174,34.7251,169145.0
2021-01-29 14:00:00,45.41,45.44,45.4,45.43,258181.0,34.7251,34.748,34.7174,34.7404,258181.0
2021-01-29 14:30:00,45.43,45.44,45.4,45.43,254035.0,34.7404,34.748,34.7174,34.7404,254035.0
2021-01-29 15:00:00,45.43,45.47,45.43,45.44,210953.0,34.7404,34.771,34.7404,34.748,210953.0
2021-01-29 15:30:00,45.43,45.44,45.35,45.4,197944.0,34.7404,34.748,34.6792,34.7174,197944.0
2021-02-01 09:30:00,45.37,45.38,45.2,45.23,87805.0,34.8414,34.8491,34.7108,34.7339,87805.0
2021-02-01 10:00:00,45.22,45.26,45.2,45.25,84889.0,34.7262,34.7569,34.7108,34.7492,84889.0
2021-02-01 10:30:00,45.26,45.28,45.23,45.25,102565.0,34.7569,34.7723,34.7339,34.7492,102565.0
2021-02-01 11:00:00,45.24,45.29,45.23,45.28,89759.0,34.7416,34.7799,34.7339,34.7723,89759.0
2021-02-01 11:30:00,45.29,45.33,45.28,45.3,74214.0,34.7799,34.8107,34.7723,34.7876,74214.0
2021-02-01 12:00:00,45.29,45.32,45.29,45.3,37576.0,34.7799,34.803,34.7799,34.7876,37576.0
2021-02-01 12:30:00,45.31,45.31,45.29,45.3,58194.0,34.7953,34.7953,34.7799,34.7876,58194.0
2021-02-01 13:00:00,45.31,45.34,45.31,45.33,26647.0,34.7953,34.8183,34.7953,34.8107,26647.0
2021-02-01 13:30:00,45.33,45.33,45.3,45.32,133672.0,34.8107,34.8107,34.7876,34.803,133672.0
2021-02-01 14:00:00,45.32,45.34,45.31,45.34,439356.0,34.803,34.8183,34.7953,34.8183,439356.0
2021-02-01 14:30:00,45.34,45.35,45.33,45.33,83780.0,34.8183,34.826,34.8107,34.8107,83780.0
2021-02-01 15:00:00,45.34,45.35,45.32,45.32,93314.0,34.8183,34.826,34.803,34.803,93314.0
2021-02-01 15:30:00,45.32,45.36,45.31,45.34,853851.0,34.803,34.8337,34.7953,34.8183,853851.0
2021-02-02 09:30:00,45.46,45.47,45.42,45.45,55283.0,34.9105,34.9182,34.8798,34.9028,55283.0
2021-02-02 10:00:00,45.45,45.5,45.44,45.45,36135.0,34.9028,34.9412,34.8951,34.9028,36135.0
2021-02-02 10:30:00,45.46,45.47,45.45,45.46,53924.0,34.9105,34.9182,34.9028,34.9105,53924.0
2021-02-02 11:00:00,45.46,45.47,45.44,45.45,68356.0,34.9105,34.9182,34.8951,34.9028,68356.0
2021-02-02 11:30:00,45.45,45.47,45.44,45.46,72219.0,34.9028,34.9182,34.8951,34.9105,72219.0
2021-02-02 12:00:00,45.45,45.46,45.42,45.42,61935.0,34.9028,34.9105,34.8798,34.8798,61935.0
2021-02-02 12:30:00,45.43,45.44,45.42,45.43,24896.0,34.8875,34.8951,34.8798,34.8875,24896.0
2021-02-02 13:00:00,45.43,45.44,45.41,45.41,47746.0,34.8875,34.8951,34.8721,34.8721,47746.0
2021-02-02 13:30:00,45.42,45.44,45.41,45.44,58759.0,34.8798,34.8951,34.8721,34.8951,58759.0
2021-02-02 14:00:00,45.44,45.48,45.43,45.48,325599.0,34.8951,34.9259,34.8875,34.9259,325599.0
2021-02-02 14:30:00,45.48,45.49,45.47,45.49,56580.0,34.9259,34.9335,34.9182,34.9335,56580.0
2021-02-02 15:00:00,45.49,45.49,45.47,45.48,70158.0,34.9335,34.9335,34.9182,34.9259,70158.0
2021-02-02 15:30:00,45.47,45.48,45.46,45.47,66549.0,34.9182,34.9259,34.9105,34.9182,66549.0
2021-02-03 09:30:00,45.47,45.52,45.45,45.51,210603.0,34.9182,34.9566,34.9028,34.9489,210603.0
2021-02-03 10:00:00,45.51,45.52,45.48,45.48,97360.0,34.9489,34.9566,34.9259,34.9259,97360.0
2021-02-03 10:30:00,45.48,45.5,45.46,45.48,49562.0,34.9259,34.9412,34.9105,34.9259,49562.0
2021-02-03 11:00:00,45.49,45.52,45.48,45.51,39081.0,34.9335,34.9566,34.9259,34.9489,39081.0
2021-02-03 11:30:00,45.52,45.53,45.51,45.53,31990.0,34.9566,34.9643,34.9489,34.9643,31990.0
2021-02-03 12:00:00,45.52,45.53,45.5,45.5,26682.0,34.9566,34.9643,34.9412,34.9412,26682.0
2021-02-03 12:30:00,45.51,45.51,45.49,45.5,28932.0,34.9489,34.9489,34.9335,34.9412,28932.0
2021-02-03 13:00:00,45.5,45.51,45.5,45.51,90313.0,34.9412,34.9489,34.9412,34.9489,90313.0
2021-02-03 13:30:00,45.51,45.53,45.5,45.53,41678.0,34.9489,34.9643,34.9412,34.9643,41678.0
2021-02-03 14:00:00,45.53,45.53,45.52,45.53,31235.0,34.9643,34.9643,34.9566,34.9643,31235.0
2021-02-03 14:30:00,45.53,45.53,45.5,45.51,71751.0,34.9643,34.9643,34.9412,34.9489,71751.0
2021-02-03 15:00:00,45.5,45.5,45.48,45.48,74632.0,34.9412,34.9412,34.9259,34.9259,74632.0
2021-02-03 15:30:00,45.48,45.49,45.46,45.47,92447.0,34.9259,34.9335,34.9105,34.9182,92447.0
2021-02-04 09:30:00,45.54,45.58,45.53,45.58,41999.0,34.9719,35.0027,34.9643,35.0027,41999.0
2021-02-04 10:00:00,45.58,45.59,45.56,45.57,99465.0,35.0027,35.0103,34.9873,34.995,99465.0
2021-02-04 10:30:00,45.57,45.57,45.55,45.57,31152.0,34.995,34.995,34.9796,34.995,31152.0
2021-02-04 11:00:00,45.57,45.58,45.54,45.54,71179.0,34.995,35.0027,34.9719,34.9719,71179.0
2021-02-04 11:30:00,45.53,45.54,45.52,45.54,26900.0,34.9643,34.9719,34.9566,34.9719,26900.0
2021-02-04 12:00:00,45.54,45.56,45.53,45.56,18670.0,34.9719,34.9873,34.9643,34.9873,18670.0
2021-02-04 12:30:00,45.56,45.56,45.55,45.56,20986.0,34.9873,34.9873,34.9796,34.9873,20986.0
2021-02-04 13:00:00,45.56,45.58,45.55,45.56,43008.0,34.9873,35.0027,34.9796,34.9873,43008.0
2021-02-04 13:30:00,45.57,45.59,45.56,45.59,53363.0,34.995,35.0103,34.9873,35.0103,53363.0
2021-02-04 14:00:00,45.59,45.59,45.58,45.59,24944.0,35.0103,35.0103,35.0027,35.0103,24944.0
2021-02-04 14:30:00,45.59,45.59,45.58,45.59,38942.0,35.0103,35.0103,35.0027,35.0103,38942.0
2021-02-04 15:00:00,45.59,45.59,45.54,45.55,85515.0,35.0103,35.0103,34.9719,34.9796,85515.0
2021-02-04 15:30:00,45.55,45.57,45.54,45.55,107374.0,34.9796,34.995,34.9719,34.9796,107374.0
2021-02-05 09:30:00,45.67,45.67,45.63,45.63,34065.0,35.0718,35.0718,35.041,35.041,34065.0
2021-02-05 10:00:00,45.63,45.65,45.6,45.63,66640.0,35.041,35.0564,35.018,35.041,66640.0
2021-02-05 10:30:00,45.63,45.65,45.62,45.64,47906.0,35.041,35.0564,35.0334,35.0487,47906.0
2021-02-05 11:00:00,45.65,45.65,45.62,45.64,51441.0,35.0564,35.0564,35.0334,35.0487,51441.0
2021-02-05 11:30:00,45.64,45.64,45.62,45.63,100131.0,35.0487,35.0487,35.0334,35.041,100131.0
2021-02-05 12:00:00,45.63,45.64,45.62,45.64,54904.0,35.041,35.0487,35.0334,35.0487,54904.0
2021-02-05 12:30:00,45.64,45.64,45.62,45.64,70571.0,35.0487,35.0487,35.0334,35.0487,70571.0
2021-02-05 13:00:00,45.64,45.65,45.6,45.64,1060899.0,35.0487,35.0564,35.018,35.0487,1060899.0
2021-02-05 13:30:00,45.63,45.64,45.62,45.63,34950.0,35.041,35.0487,35.0334,35.041,34950.0
2021-02-05 14:00:00,45.63,45.63,45.62,45.63,75517.0,35.041,35.041,35.0334,35.041,75517.0
2021-02-05 14:30:00,45.63,45.63,45.61,45.62,31383.0,35.041,35.041,35.0257,35.0334,31383.0
2021-02-05 15:00:00,45.62,45.62,45.6,45.61,72051.0,35.0334,35.0334,35.018,35.0257,72051.0
2021-02-05 15:30:00,45.61,45.62,45.6,45.6,175644.0,35.0257,35.0334,35.018,35.018,175644.0
2021-02-08 09:30:00,45.65,45.7,45.61,45.68,49936.0,35.0564,35.0948,35.0257,35.0794,49936.0
2021-02-08 10:00:00,45.68,45.69,45.67,45.68,28996.0,35.0794,35.0871,35.0718,35.0794,28996.0
2021-02-08 10:30:00,45.68,45.69,45.67,45.68,29903.0,35.0794,35.0871,35.0718,35.0794,29903.0
2021-02-08 11:00:00,45.68,45.68,45.65,45.66,25235.0,35.0794,35.0794,35.0564,35.0641,25235.0
2021-02-08 11:30:00,45.66,45.67,45.64,45.66,42081.0,35.0641,35.0718,35.0487,35.0641,42081.0
2021-02-08 12:00:00,45.67,45.68,45.66,45.68,26462.0,35.0718,35.0794,35.0641,35.0794,26462.0
2021-02-08 12:30:00,45.68,45.69,45.67,45.69,22024.0,35.0794,35.0871,35.0718,35.0871,22024.0
2021-02-08 13:00:00,45.69,45.69,45.68,45.69,18972.0,35.0871,35.0871,35.0794,35.0871,18972.0
2021-02-08 13:30:00,45.69,45.69,45.67,45.68,55874.0,35.0871,35.0871,35.0718,35.0794,55874.0
2021-02-08 14:00:00,45.68,45.7,45.67,45.7,121632.0,35.0794,35.0948,35.0718,35.0948,121632.0
2021-02-08 14:30:00,45.7,45.7,45.69,45.69,28634.0,35.0948,35.0948,35.0871,35.0871,28634.0
2021-02-08 15:00:00,45.7,45.7,45.69,45.7,62898.0,35.0948,35.0948,35.0871,35.0948,62898.0
2021-02-08 15:30:00,45.69,45.71,45.69,45.71,82337.0,35.0871,35.1025,35.0871,35.1025,82337.0
2021-02-09 09:30:00,45.69,45.7,45.66,45.7,62644.0,35.0871,35.0948,35.0641,35.0948,62644.0
2021-02-09 10:00:00,45.69,45.7,45.68,45.7,32230.0,35.0871,35.0948,35.0794,35.0948,32230.0
2021-02-09 10:30:00,45.7,45.7,45.68,45.69,49091.0,35.0948,35.0948,35.0794,35.0871,49091.0
2021-02-09 11:00:00,45.69,45.69,45.67,45.68,30706.0,35.0871,35.0871,35.0718,35.0794,30706.0
2021-02-09 11:30:00,45.68,45.69,45.67,45.69,31227.0,35.0794,35.0871,35.0718,35.0871,31227.0
2021-02-09 12:00:00,45.69,45.69,45.68,45.69,38094.0,35.0871,35.0871,35.0794,35.0871,38094.0
2021-02-09 12:30:00,45.69,45.69,45.68,45.69,26320.0,35.0871,35.0871,35.0794,35.0871,26320.0
2021-02-09 13:00:00,45.69,45.69,45.68,45.69,38968.0,35.0871,35.0871,35.0794,35.0871,38968.0
2021-02-09 13:30:00,45.69,45.69,45.66,45.68,63920.0,35.0871,35.0871,35.0641,35.0794,63920.0
2021-02-09 14:00:00,45.68,45.69,45.68,45.68,53429.0,35.0794,35.0871,35.0794,35.0794,53429.0
2021-02-09 14:30:00,45.69,45.69,45.68,45.69,41469.0,35.0871,35.0871,35.0794,35.0871,41469.0
2021-02-09 15:00:00,45.68,45.69,45.67,45.68,62737.0,35.0794,35.0871,35.0718,35.0794,62737.0
2021-02-09 15:30:00,45.68,45.68,45.64,45.64,73704.0,35.0794,35.0794,35.0487,35.0487,73704.0
2021-02-10 09:30:00,45.69,45.69,45.64,45.64,125723.0,35.0871,35.0871,35.0487,35.0487,125723.0
2021-02-10 10:00:00,45.64,45.65,45.59,45.61,71611.0,35.0487,35.0564,35.0103,35.0257,71611.0
2021-02-10 10:30:00,45.6,45.64,45.58,45.64,126619.0,35.018,35.0487,35.0027,35.0487,126619.0
2021-02-10 11:00:00,45.64,45.65,45.62,45.63,1714005.0,35.0487,35.0564,35.0334,35.041,1714005.0
2021-02-10 11:30:00,45.63,45.65,45.61,45.64,26895.0,35.041,35.0564,35.0257,35.0487,26895.0
2021-02-10 12:00:00,45.65,45.65,45.62,45.63,79410.0,35.0564,35.0564,35.0334,35.041,79410.0
2021-02-10 12:30:00,45.63,45.65,45.62,45.65,33985.0,35.041,35.0564,35.0334,35.0564,33985.0
2021-02-10 13:00:00,45.65,45.65,45.64,45.64,14905.0,35.0564,35.0564,35.0487,35.0487,14905.0
2021-02-10 13:30:00,45.64,45.66,45.64,45.66,16977.0,35.0487,35.0641,35.0487,35.0641,16977.0
2021-02-10 14:00:00,45.66,45.69,45.65,45.69,265832.0,35.0641,35.0871,35.0564,35.0871,265832.0
2021-02-10 14:30:00,45.68,45.7,45.68,45.69,341658.0,35.0794,35.0948,35.0794,35.0871,341658.0
2021-02-10 15:00:00,45.68,45.7,45.66,45.66,147832.0,35.0794,35.0948,35.0641,35.0641,147832.0
2021-02-10 15:30:00,45.66,45.67,45.63,45.63,165382.0,35.0641,35.0718,35.041,35.041,165382.0
2021-02-11 09:30:00,45.69,45.69,45.64,45.65,36996.0,35.0871,35.0871,35.0487,35.0564,36996.0
2021-02-11 10:00:00,45.65,45.67,45.65,45.66,30626.0,35.0564,35.0718,35.0564,35.0641,30626.0
2021-02-11 10:30:00,45.67,45.67,45.65,45.65,1267278.0,35.0718,35.0718,35.0564,35.0564,1267278.0
2021-02-11 11:00:00,45.66,45.66,45.64,45.64,27770.0,35.0641,35.0641,35.0487,35.0487,27770.0
2021-02-11 11:30:00,45.65,45.67,45.64,45.66,27201.0,35.0564,35.0718,35.0487,35.0641,27201.0
2021-02-11 12:00:00,45.66,45.66,45.62,45.63,65727.0,35.0641,35.0641,35.0334,35.041,65727.0
2021-02-11 12:30:00,45.63,45.64,45.62,45.63,91653.0,35.041,35.0487,35.0334,35.041,91653.0
2021-02-11 13:00:00,45.63,45.65,45.62,45.65,36431.0,35.041,35.0564,35.0334,35.0564,36431.0
2021-02-11 13:30:00,45.65,45.65,45.64,45.64,26249.0,35.0564,35.0564,35.0487,35.0487,26249.0
2021-02-11 14:00:00,45.65,45.65,45.64,45.65,167662.0,35.0564,35.0564,35.0487,35.0564,167662.0
2021-02-11 14:30:00,45.65,45.65,45.64,45.65,254267.0,35.0564,35.0564,35.0487,35.0564,254267.0
2021-02-11 15:00:00,45.65,45.65,45.64,45.65,283406.0,35.0564,35.0564,35.0487,35.0564,283406.0
2021-02-11 15:30:00,45.65,45.66,45.64,45.66,278726.0,35.0564,35.0641,35.0487,35.0641,278726.0
2021-02-12 09:30:00,45.67,45.69,45.65,45.68,23761.0,35.0718,35.0871,35.0564,35.0794,23761.0
2021-02-12 10:00:00,45.68,45.68,45.67,45.68,17963.0,35.0794,35.0794,35.0718,35.0794,17963.0
2021-02-12 10:30:00,45.68,45.7,45.67,45.68,88018.0,35.0794,35.0948,35.0718,35.0794,88018.0
2021-02-12 11:00:00,45.68,45.69,45.67,45.69,15171.0,35.0794,35.0871,35.0718,35.0871,15171.0
2021-02-12 11:30:00,45.69,45.71,45.69,45.7,80522.0,35.0871,35.1025,35.0871,35.0948,80522.0
2021-02-12 12:00:00,45.7,45.72,45.69,45.72,28085.0,35.0948,35.1102,35.0871,35.1102,28085.0
2021-02-12 12:30:00,45.71,45.72,45.7,45.71,36229.0,35.1025,35.1102,35.0948,35.1025,36229.0
2021-02-12 13:00:00,45.71,45.71,45.7,45.7,26549.0,35.1025,35.1025,35.0948,35.0948,26549.0
2021-02-12 13:30:00,45.71,45.71,45.7,45.71,46524.0,35.1025,35.1025,35.0948,35.1025,46524.0
2021-02-12 14:00:00,45.7,45.72,45.7,45.72,43363.0,35.0948,35.1102,35.0948,35.1102,43363.0
2021-02-12 14:30:00,45.72,45.72,45.69,45.71,76717.0,35.1102,35.1102,35.0871,35.1025,76717.0
2021-02-12 15:00:00,45.71,45.73,45.7,45.73,66324.0,35.1025,35.1178,35.0948,35.1178,66324.0
2021-02-12 15:30:00,45.73,45.73,45.72,45.72,112284.0,35.1178,35.1178,35.1102,35.1102,112284.0
2021-02-16 09:30:00,45.7,45.72,45.68,45.7,84835.0,35.0948,35.1102,35.0794,35.0948,84835.0
2021-02-16 10:00:00,45.69,45.7,45.67,45.69,104845.0,35.0871,35.0948,35.0718,35.0871,104845.0
2021-02-16 10:30:00,45.7,45.71,45.66,45.69,44429.0,35.0948,35.1025,35.0641,35.0871,44429.0
2021-02-16 11:00:00,45.68,45.69,45.66,45.67,34894.0,35.0794,35.0871,35.0641,35.0718,34894.0
2021-02-16 11:30:00,45.66,45.68,45.65,45.67,21770.0,35.0641,35.0794,35.0564,35.0718,21770.0
2021-02-16 12:00:00,45.66,45.69,45.65,45.69,51845.0,35.0641,35.0871,35.0564,35.0871,51845.0
2021-02-16 12:30:00,45.69,45.69,45.67,45.68,205427.0,35.0871,35.0871,35.0718,35.0794,205427.0
2021-02-16 13:00:00,45.68,45.69,45.67,45.69,27721.0,35.0794,35.0871,35.0718,35.0871,27721.0
2021-02-16 13:30:00,45.69,45.69,45.68,45.68,26450.0,35.0871,35.0871,35.0794,35.0794,26450.0
2021-02-16 14:00:00,45.68,45.7,45.67,45.7,56660.0,35.0794,35.0948,35.0718,35.0948,56660.0
2021-02-16 14:30:00,45.71,45.71,45.67,45.69,90619.0,35.1025,35.1025,35.0718,35.0871,90619.0
2021-02-16 15:00:00,45.69,45.69,45.68,45.69,98347.0,35.0871,35.0871,35.0794,35.0871,98347.0
2021-02-16 15:30:00,45.69,45.69,45.68,45.69,86490.0,35.0871,35.0871,35.0794,35.0871,86490.0
2021-02-17 09:30:00,45.69,45.69,45.61,45.66,42577.0,35.0871,35.0871,35.0257,35.0641,42577.0
2021-02-17 10:00:00,45.66,45.66,45.63,45.64,97101.0,35.0641,35.0641,35.041,35.0487,97101.0
2021-02-17 10:30:00,45.64,45.66,45.62,45.65,87194.0,35.0487,35.0641,35.0334,35.0564,87194.0
2021-02-17 11:00:00,45.66,45.66,45.62,45.64,45313.0,35.0641,35.0641,35.0334,35.0487,45313.0
2021-02-17 11:30:00,45.65,45.66,45.63,45.66,79279.0,35.0564,35.0641,35.041,35.0641,79279.0
2021-02-17 12:00:00,45.66,45.67,45.65,45.66,40196.0,35.0641,35.0718,35.0564,35.0641,40196.0
2021-02-17 12:30:00,45.66,45.68,45.66,45.68,244584.0,35.0641,35.0794,35.0641,35.0794,244584.0
2021-02-17 13:00:00,45.68,45.69,45.67,45.68,36626.0,35.0794,35.0871,35.0718,35.0794,36626.0
2021-02-17 13:30:00,45.67,45.69,45.66,45.66,60578.0,35.0718,35.0871,35.0641,35.0641,60578.0
2021-02-17 14:00:00,45.67,45.7,45.66,45.68,43472.0,35.0718,35.0948,35.0641,35.0794,43472.0
2021-02-17 14:30:00,45.68,45.69,45.67,45.69,34298.0,35.0794,35.0871,35.0718,35.0871,34298.0
2021-02-17 15:00:00,45.69,45.7,45.68,45.69,34904.0,35.0871,35.0948,35.0794,35.0871,34904.0
2021-02-17 15:30:00,45.69,45.69,45.66,45.66,77192.0,35.0871,35.0871,35.0641,35.0641,77192.0
2021-02-18 09:30:00,45.66,45.7,45.63,45.69,36852.0,35.0641,35.0948,35.041,35.0871,36852.0
2021-02-18 10:00:00,45.68,45.68,45.62,45.62,58113.0,35.0794,35.0794,35.0334,35.0334,58113.0
2021-02-18 10:30:00,45.63,45.68,45.62,45.66,69653.0,35.041,35.0794,35.0334,35.0641,69653.0
2021-02-18 11:00:00,45.66,45.68,45.65,45.66,104423.0,35.0641,35.0794,35.0564,35.0641,104423.0
2021-02-18 11:30:00,45.66,45.67,45.64,45.64,20593.0,35.0641,35.0718,35.0487,35.0487,20593.0
2021-02-18 12:00:00,45.64,45.65,45.62,45.65,20804.0,35.0487,35.0564,35.0334,35.0564,20804.0
2021-02-18 12:30:00,45.65,45.66,45.64,45.66,11017.0,35.0564,35.0641,35.0487,35.0641,11017.0
2021-02-18 13:00:00,45.66,45.67,45.64,45.66,33044.0,35.0641,35.0718,35.0487,35.0641,33044.0
2021-02-18 13:30:00,45.67,45.68,45.66,45.66,30562.0,35.0718,35.0794,35.0641,35.0641,30562.0
2021-02-18 14:00:00,45.66,45.68,45.66,45.67,42387.0,35.0641,35.0794,35.0641,35.0718,42387.0
2021-02-18 14:30:00,45.67,45.68,45.66,45.66,71330.0,35.0718,35.0794,35.0641,35.0641,71330.0
2021-02-18 15:00:00,45.67,45.69,45.66,45.68,58201.0,35.0718,35.0871,35.0641,35.0794,58201.0
2021-02-18 15:30:00,45.69,45.69,45.66,45.67,106784.0,35.0871,35.0871,35.0641,35.0718,106784.0
2021-02-19 09:30:00,45.69,45.75,45.69,45.71,104373.0,35.0871,35.1332,35.0871,35.1025,104373.0
2021-02-19 10:00:00,45.71,45.72,45.69,45.71,41272.0,35.1025,35.1102,35.0871,35.1025,41272.0
2021-02-19 10:30:00,45.71,45.72,45.7,45.71,33765.0,35.1025,35.1102,35.0948,35.1025,33765.0
2021-02-19 11:00:00,45.71,45.72,45.71,45.72,48634.0,35.1025,35.1102,35.1025,35.1102,48634.0
2021-02-19 11:30:00,45.72,45.72,45.69,45.7,25654.0,35.1102,35.1102,35.0871,35.0948,25654.0
2021-02-19 12:00:00,45.69,45.7,45.69,45.7,19277.0,35.0871,35.0948,35.0871,35.0948,19277.0
2021-02-19 12:30:00,45.69,45.7,45.67,45.68,39942.0,35.0871,35.0948,35.0718,35.0794,39942.0
2021-02-19 13:00:00,45.67,45.68,45.66,45.68,17633.0,35.0718,35.0794,35.0641,35.0794,17633.0
2021-02-19 13:30:00,45.67,45.68,45.65,45.67,61695.0,35.0718,35.0794,35.0564,35.0718,61695.0
2021-02-19 14:00:00,45.67,45.67,45.65,45.65,32889.0,35.0718,35.0718,35.0564,35.0564,32889.0
2021-02-19 14:30:00,45.66,45.66,45.64,45.65,54925.0,35.0641,35.0641,35.0487,35.0564,54925.0
2021-02-19 15:00:00,45.66,45.69,45.65,45.66,53437.0,35.0641,35.0871,35.0564,35.0641,53437.0
2021-02-19 15:30:00,45.66,45.68,45.66,45.67,73853.0,35.0641,35.0794,35.0641,35.0718,73853.0
2021-02-22 09:30:00,45.66,45.69,45.64,45.69,329518.0,35.0641,35.0871,35.0487,35.0871,329518.0
2021-02-22 10:00:00,45.69,45.7,45.65,45.66,42600.0,35.0871,35.0948,35.0564,35.0641,42600.0
2021-02-22 10:30:00,45.65,45.67,45.65,45.65,15411.0,35.0564,35.0718,35.0564,35.0564,15411.0
2021-02-22 11:00:00,45.66,45.67,45.65,45.66,19856.0,35.0641,35.0718,35.0564,35.0641,19856.0
2021-02-22 11:30:00,45.66,45.67,45.65,45.66,58661.0,35.0641,35.0718,35.0564,35.0641,58661.0
2021-02-22 12:00:00,45.66,45.66,45.65,45.65,107858.0,35.0641,35.0641,35.0564,35.0564,107858.0
2021-02-22 12:30:00,45.66,45.67,45.65,45.67,67620.0,35.0641,35.0718,35.0564,35.0718,67620.0
2021-02-22 13:00:00,45.67,45.68,45.65,45.68,20704.0,35.0718,35.0794,35.0564,35.0794,20704.0
2021-02-22 13:30:00,45.67,45.68,45.67,45.68,33829.0,35.0718,35.0794,35.0718,35.0794,33829.0
2021-02-22 14:00:00,45.67,45.68,45.64,45.65,31282.0,35.0718,35.0794,35.0487,35.0564,31282.0
2021-02-22 14:30:00,45.65,45.65,45.63,45.64,87514.0,35.0564,35.0564,35.041,35.0487,87514.0
2021-02-22 15:00:00,45.64,45.64,45.61,45.61,49851.0,35.0487,35.0487,35.0257,35.0257,49851.0
2021-02-22 15:30:00,45.61,45.62,45.58,45.59,56142.0,35.0257,35.0334,35.0027,35.0103,56142.0
2021-02-23 09:30:00,45.63,45.63,45.51,45.55,73391.0,35.041,35.041,34.9489,34.9796,73391.0
2021-02-23 10:00:00,45.55,45.61,45.54,45.59,81550.0,34.9796,35.0257,34.9719,35.0103,81550.0
2021-02-23 10:30:00,45.59,45.63,45.58,45.62,161929.0,35.0103,35.041,35.0027,35.0334,161929.0
2021-02-23 11:00:00,45.61,45.63,45.6,45.61,182190.0,35.0257,35.041,35.018,35.0257,182190.0
2021-02-23 11:30:00,45.6,45.61,45.59,45.6,142963.0,35.018,35.0257,35.0103,35.018,142963.0
2021-02-23 12:00:00,45.59,45.62,45.58,45.62,43363.0,35.0103,35.0334,35.0027,35.0334,43363.0
2021-02-23 12:30:00,45.62,45.63,45.58,45.59,62316.0,35.0334,35.041,35.0027,35.0103,62316.0
2021-02-23 13:00:00,45.61,45.65,45.6,45.64,75260.0,35.0257,35.0564,35.018,35.0487,75260.0
2021-02-23 13:30:00,45.65,45.66,45.63,45.64,43198.0,35.0564,35.0641,35.041,35.0487,43198.0
2021-02-23 14:00:00,45.64,45.67,45.64,45.67,41375.0,35.0487,35.0718,35.0487,35.0718,41375.0
2021-02-23 14:30:00,45.67,45.69,45.65,45.68,32701.0,35.0718,35.0871,35.0564,35.0794,32701.0
2021-02-23 15:00:00,45.68,45.73,45.68,45.72,131949.0,35.0794,35.1178,35.0794,35.1102,131949.0
2021-02-23 15:30:00,45.72,45.72,45.7,45.7,77416.0,35.1102,35.1102,35.0948,35.0948,77416.0
2021-02-24 09:30:00,45.69,45.69,45.63,45.67,48344.0,35.0871,35.0871,35.041,35.0718,48344.0
2021-02-24 10:00:00,45.67,45.7,45.64,45.68,41798.0,35.0718,35.0948,35.0487,35.0794,41798.0
2021-02-24 10:30:00,45.68,45.7,45.66,45.68,80406.0,35.0794,35.0948,35.0641,35.0794,80406.0
2021-02-24 11:00:00,45.69,45.71,45.68,45.7,35610.0,35.0871,35.1025,35.0794,35.0948,35610.0
2021-02-24 11:30:00,45.7,45.72,45.69,45.72,43003.0,35.0948,35.1102,35.0871,35.1102,43003.0
2021-02-24 12:00:00,45.71,45.72,45.7,45.71,24066.0,35.1025,35.1102,35.0948,35.1025,24066.0
2021-02-24 12:30:00,45.72,45.75,45.71,45.73,269767.0,35.1102,35.1332,35.1025,35.1178,269767.0
2021-02-24 13:00:00,45.72,45.73,45.71,45.73,33802.0,35.1102,35.1178,35.1025,35.1178,33802.0
2021-02-24 13:30:00,45.73,45.73,45.72,45.73,28695.0,35.1178,35.1178,35.1102,35.1178,28695.0
2021-02-24 14:00:00,45.73,45.74,45.72,45.73,25434.0,35.1178,35.1255,35.1102,35.1178,25434.0
2021-02-24 14:30:00,45.72,45.73,45.72,45.72,27611.0,35.1102,35.1178,35.1102,35.1102,27611.0
2021-02-24 15:00:00,45.72,45.74,45.72,45.74,43750.0,35.1102,35.1255,35.1102,35.1255,43750.0
2021-02-24 15:30:00,45.73,45.75,45.73,45.75,81394.0,35.1178,35.1332,35.1178,35.1332,81394.0
2021-02-25 09:30:00,45.7,45.75,45.7,45.71,745425.0,35.0948,35.1332,35.0948,35.1025,745425.0
2021-02-25 10:00:00,45.7,45.71,45.67,45.68,83741.0,35.0948,35.1025,35.0718,35.0794,83741.0
2021-02-25 10:30:00,45.68,45.68,45.61,45.64,151469.0,35.0794,35.0794,35.0257,35.0487,151469.0
2021-02-25 11:00:00,45.63,45.67,45.63,45.64,63819.0,35.041,35.0718,35.041,35.0487,63819.0
2021-02-25 11:30:00,45.63,45.64,45.59,45.6,409625.0,35.041,35.0487,35.0103,35.018,409625.0
2021-02-25 12:00:00,45.61,45.62,45.59,45.59,126417.0,35.0257,35.0334,35.0103,35.0103,126417.0
2021-02-25 12:30:00,45.59,45.6,45.55,45.55,94808.0,35.0103,35.018,34.9796,34.9796,94808.0
2021-02-25 13:00:00,45.55,45.58,45.51,45.57,151436.0,34.9796,35.0027,34.9489,34.995,151436.0
2021-02-25 13:30:00,45.56,45.61,45.55,45.58,118161.0,34.9873,35.0257,34.9796,35.0027,118161.0
2021-02-25 14:00:00,45.58,45.63,45.57,45.63,129733.0,35.0027,35.041,34.995,35.041,129733.0
2021-02-25 14:30:00,45.62,45.63,45.57,45.58,121047.0,35.0334,35.041,34.995,35.0027,121047.0
2021-02-25 15:00:00,45.59,45.59,45.5,45.52,122592.0,35.0103,35.0103,34.9412,34.9566,122592.0
2021-02-25 15:30:00,45.52,45.53,45.45,45.51,320756.0,34.9566,34.9643,34.9028,34.9489,320756.0
2021-02-26 09:30:00,45.54,45.58,45.51,45.52,241503.0,34.9719,35.0027,34.9489,34.9566,241503.0
2021-02-26 10:00:00,45.51,45.51,45.37,45.37,410760.0,34.9489,34.9489,34.8414,34.8414,410760.0
2021-02-26 10:30:00,45.38,45.55,45.38,45.53,272163.0,34.8491,34.9796,34.8491,34.9643,272163.0
2021-02-26 11:00:00,45.53,45.56,45.49,45.5,56406.0,34.9643,34.9873,34.9335,34.9412,56406.0
2021-02-26 11:30:00,45.51,45.55,45.5,45.51,69420.0,34.9489,34.9796,34.9412,34.9489,69420.0
2021-02-26 12:00:00,45.52,45.59,45.51,45.53,43082.0,34.9566,35.0103,34.9489,34.9643,43082.0
2021-02-26 12:30:00,45.54,45.56,45.52,45.53,27829.0,34.9719,34.9873,34.9566,34.9643,27829.0
2021-02-26 13:00:00,45.52,45.54,45.5,45.54,42382.0,34.9566,34.9719,34.9412,34.9719,42382.0
2021-02-26 13:30:00,45.54,45.54,45.46,45.48,52240.0,34.9719,34.9719,34.9105,34.9259,52240.0
2021-02-26 14:00:00,45.47,45.49,45.44,45.46,73833.0,34.9182,34.9335,34.8951,34.9105,73833.0
2021-02-26 14:30:00,45.46,45.5,45.45,45.47,39988.0,34.9105,34.9412,34.9028,34.9182,39988.0
2021-02-26 15:00:00,45.47,45.51,45.47,45.49,101562.0,34.9182,34.9489,34.9182,34.9335,101562.0
2021-02-26 15:30:00,45.48,45.52,45.45,45.45,141163.0,34.9259,34.9566,34.9028,34.9028,141163.0
2021-03-01 09:30:00,45.47,45.48,45.36,45.43,84164.0,35.0687,35.0764,34.9839,35.0379,84164.0
2021-03-01 10:00:00,45.43,45.47,45.42,45.45,28442.0,35.0379,35.0687,35.0302,35.0533,28442.0
2021-03-01 10:30:00,45.45,45.52,45.44,45.51,441973.0,35.0533,35.1073,35.0456,35.0996,441973.0
2021-03-01 11:00:00,45.51,45.54,45.5,45.5,44060.0,35.0996,35.1227,35.0919,35.0919,44060.0
2021-03-01 11:30:00,45.51,45.54,45.5,45.53,79387.0,35.0996,35.1227,35.0919,35.115,79387.0
2021-03-01 12:00:00,45.54,45.56,45.51,45.54,92254.0,35.1227,35.1381,35.0996,35.1227,92254.0
2021-03-01 12:30:00,45.54,45.55,45.52,45.54,38522.0,35.1227,35.1304,35.1073,35.1227,38522.0
2021-03-01 13:00:00,45.53,45.53,45.5,45.51,59297.0,35.115,35.115,35.0919,35.0996,59297.0
2021-03-01 13:30:00,45.51,45.56,45.51,45.55,80163.0,35.0996,35.1381,35.0996,35.1304,80163.0
2021-03-01 14:00:00,45.55,45.58,45.55,45.57,34527.0,35.1304,35.1536,35.1304,35.1458,34527.0
2021-03-01 14:30:00,45.58,45.59,45.57,45.58,25361.0,35.1536,35.1613,35.1458,35.1536,25361.0
2021-03-01 15:00:00,45.58,45.59,45.56,45.58,57368.0,35.1536,35.1613,35.1381,35.1536,57368.0
2021-03-01 15:30:00,45.58,45.58,45.55,45.58,71060.0,35.1536,35.1536,35.1304,35.1536,71060.0
2021-03-02 09:30:00,45.6,45.64,45.53,45.55,73131.0,35.169,35.1998,35.115,35.1304,73131.0
2021-03-02 10:00:00,45.55,45.56,45.5,45.51,41703.0,35.1304,35.1381,35.0919,35.0996,41703.0
2021-03-02 10:30:00,45.51,45.54,45.5,45.54,75067.0,35.0996,35.1227,35.0919,35.1227,75067.0
2021-03-02 11:00:00,45.54,45.55,45.52,45.55,62592.0,35.1227,35.1304,35.1073,35.1304,62592.0
2021-03-02 11:30:00,45.54,45.55,45.53,45.55,70972.0,35.1227,35.1304,35.115,35.1304,70972.0
2021-03-02 12:00:00,45.55,45.57,45.54,45.57,17310.0,35.1304,35.1458,35.1227,35.1458,17310.0
2021-03-02 12:30:00,45.57,45.58,45.56,45.56,64254.0,35.1458,35.1536,35.1381,35.1381,64254.0
2021-03-02 13:00:00,45.57,45.57,45.55,45.55,14792.0,35.1458,35.1458,35.1304,35.1304,14792.0
2021-03-02 13:30:00,45.55,45.57,45.55,45.57,43444.0,35.1304,35.1458,35.1304,35.1458,43444.0
2021-03-02 14:00:00,45.56,45.57,45.53,45.53,285889.0,35.1381,35.1458,35.115,35.115,285889.0
2021-03-02 14:30:00,45.54,45.58,45.53,45.56,129285.0,35.1227,35.1536,35.115,35.1381,129285.0
2021-03-02 15:00:00,45.56,45.58,45.54,45.55,134463.0,35.1381,35.1536,35.1227,35.1304,134463.0
2021-03-02 15:30:00,45.54,45.54,45.51,45.53,35303.0,35.1227,35.1227,35.0996,35.115,35303.0
2021-03-03 09:30:00,45.51,45.51,45.42,45.42,957885.0,35.0996,35.0996,35.0302,35.0302,957885.0
2021-03-03 10:00:00,45.42,45.46,45.4,45.43,512448.0,35.0302,35.061,35.0147,35.0379,512448.0
2021-03-03 10:30:00,45.43,45.48,45.42,45.48,99648.0,35.0379,35.0764,35.0302,35.0764,99648.0
2021-03-03 11:00:00,45.48,45.49,45.46,45.48,102988.0,35.0764,35.0841,35.061,35.0764,102988.0
2021-03-03 11:30:00,45.48,45.48,45.46,45.46,101117.0,35.0764,35.0764,35.061,35.061,101117.0
2021-03-03 12:00:00,45.45,45.46,45.44,45.45,30714.0,35.0533,35.061,35.0456,35.0533,30714.0
2021-03-03 12:30:00,45.44,45.46,45.44,45.46,49137.0,35.0456,35.061,35.0456,35.061,49137.0
2021-03-03 13:00:00,45.45,45.47,45.45,45.46,64329.0,35.0533,35.0687,35.0533,35.061,64329.0
2021-03-03 13:30:00,45.46,45.47,45.44,45.45,68855.0,35.061,35.0687,35.0456,35.0533,68855.0
2021-03-03 14:00:00,45.45,45.46,45.44,45.45,153367.0,35.0533,35.061,35.0456,35.0533,153367.0
2021-03-03 14:30:00,45.46,45.47,45.43,45.46,90436.0,35.061,35.0687,35.0379,35.061,90436.0
2021-03-03 15:00:00,45.46,45.48,45.45,45.48,36779.0,35.061,35.0764,35.0533,35.0764,36779.0
2021-03-03 15:30:00,45.47,45.47,45.42,45.42,824771.0,35.0687,35.0687,35.0302,35.0302,824771.0
2021-03-04 09:30:00,45.48,45.54,45.46,45.47,53595.0,35.0764,35.1227,35.061,35.0687,53595.0
2021-03-04 10:00:00,45.46,45.47,45.42,45.45,40584.0,35.061,35.0687,35.0302,35.0533,40584.0
2021-03-04 10:30:00,45.46,45.51,45.45,45.5,137516.0,35.061,35.0996,35.0533,35.0919,137516.0
2021-03-04 11:00:00,45.5,45.54,45.49,45.51,43218.0,35.0919,35.1227,35.0841,35.0996,43218.0
2021-03-04 11:30:00,45.52,45.56,45.51,45.54,78960.0,35.1073,35.1381,35.0996,35.1227,78960.0
2021-03-04 12:00:00,45.54,45.58,45.48,45.49,120383.0,35.1227,35.1536,35.0764,35.0841,120383.0
2021-03-04 12:30:00,45.5,45.5,45.4,45.41,92049.0,35.0919,35.0919,35.0147,35.0224,92049.0
2021-03-04 13:00:00,45.41,45.43,45.35,45.38,75549.0,35.0224,35.0379,34.9762,34.9993,75549.0
2021-03-04 13:30:00,45.38,45.38,45.24,45.25,94602.0,34.9993,34.9993,34.8913,34.899,94602.0
2021-03-04 14:00:00,45.25,45.37,45.24,45.36,115662.0,34.899,34.9916,34.8913,34.9839,115662.0
2021-03-04 14:30:00,45.36,45.4,45.34,45.39,262025.0,34.9839,35.0147,34.9685,35.007,262025.0
2021-03-04 15:00:00,45.39,45.4,45.33,45.37,99163.0,35.007,35.0147,34.9607,34.9916,99163.0
2021-03-04 15:30:00,45.36,45.39,45.34,45.35,60553.0,34.9839,35.007,34.9685,34.9762,60553.0
2021-03-05 09:30:00,45.46,45.46,45.34,45.37,129875.0,35.061,35.061,34.9685,34.9916,129875.0
2021-03-05 10:00:00,45.37,45.4,45.29,45.32,65875.0,34.9916,35.0147,34.9299,34.953,65875.0
2021-03-05 10:30:00,45.3,45.35,45.28,45.33,44055.0,34.9376,34.9762,34.9222,34.9607,44055.0
2021-03-05 11:00:00,45.33,45.35,45.29,45.29,32216.0,34.9607,34.9762,34.9299,34.9299,32216.0
2021-03-05 11:30:00,45.3,45.35,45.27,45.34,186498.0,34.9376,34.9762,34.9145,34.9685,186498.0
2021-03-05 12:00:00,45.34,45.39,45.33,45.39,32441.0,34.9685,35.007,34.9607,35.007,32441.0
2021-03-05 12:30:00,45.39,45.42,45.37,45.41,24600.0,35.007,35.0302,34.9916,35.0224,24600.0
2021-03-05 13:00:00,45.41,45.44,45.37,45.42,130178.0,35.0224,35.0456,34.9916,35.0302,130178.0
2021-03-05 13:30:00,45.42,45.44,45.4,45.41,84937.0,35.0302,35.0456,35.0147,35.0224,84937.0
2021-03-05 14:00:00,45.42,45.48,45.39,45.48,40087.0,35.0302,35.0764,35.007,35.0764,40087.0
2021-03-05 14:30:00,45.48,45.49,45.44,45.47,39848.0,35.0764,35.0841,35.0456,35.0687,39848.0
2021-03-05 15:00:00,45.47,45.5,45.46,45.5,50111.0,35.0687,35.0919,35.061,35.0919,50111.0
2021-03-05 15:30:00,45.5,45.52,45.48,45.48,51805.0,35.0919,35.1073,35.0764,35.0764,51805.0
2021-03-08 09:30:00,45.45,45.51,45.43,45.44,52394.0,35.0533,35.0996,35.0379,35.0456,52394.0
2021-03-08 10:00:00,45.45,45.5,45.43,45.46,32967.0,35.0533,35.0919,35.0379,35.061,32967.0
2021-03-08 10:30:00,45.47,45.49,45.44,45.46,91487.0,35.0687,35.0841,35.0456,35.061,91487.0
2021-03-08 11:00:00,45.47,45.48,45.42,45.42,43444.0,35.0687,35.0764,35.0302,35.0302,43444.0
2021-03-08 11:30:00,45.42,45.42,45.38,45.4,25198.0,35.0302,35.0302,34.9993,35.0147,25198.0
2021-03-08 12:00:00,45.39,45.42,45.38,45.41,18079.0,35.007,35.0302,34.9993,35.0224,18079.0
2021-03-08 12:30:00,45.41,45.42,45.39,45.4,22997.0,35.0224,35.0302,35.007,35.0147,22997.0
2021-03-08 13:00:00,45.4,45.4,45.38,45.4,15509.0,35.0147,35.0147,34.9993,35.0147,15509.0
2021-03-08 13:30:00,45.4,45.4,45.31,45.32,137984.0,35.0147,35.0147,34.9453,34.953,137984.0
2021-03-08 14:00:00,45.32,45.36,45.31,45.34,96777.0,34.953,34.9839,34.9453,34.9685,96777.0
2021-03-08 14:30:00,45.34,45.35,45.31,45.33,29365.0,34.9685,34.9762,34.9453,34.9607,29365.0
2021-03-08 15:00:00,45.33,45.33,45.25,45.27,65089.0,34.9607,34.9607,34.899,34.9145,65089.0
2021-03-08 15:30:00,45.28,45.3,45.27,45.27,47080.0,34.9222,34.9376,34.9145,34.9145,47080.0
2021-03-09 09:30:00,45.39,45.41,45.36,45.4,173588.0,35.007,35.0224,34.9839,35.0147,173588.0
2021-03-09 10:00:00,45.4,45.44,45.36,45.37,352542.0,35.0147,35.0456,34.9839,34.9916,352542.0
2021-03-09 10:30:00,45.37,45.38,45.35,45.36,123950.0,34.9916,34.9993,34.9762,34.9839,123950.0
2021-03-09 11:00:00,45.36,45.37,45.33,45.34,215517.0,34.9839,34.9916,34.9607,34.9685,215517.0
2021-03-09 11:30:00,45.34,45.35,45.32,45.34,147459.0,34.9685,34.9762,34.953,34.9685,147459.0
2021-03-09 12:00:00,45.34,45.35,45.33,45.33,31943.0,34.9685,34.9762,34.9607,34.9607,31943.0
2021-03-09 12:30:00,45.34,45.34,45.31,45.32,42649.0,34.9685,34.9685,34.9453,34.953,42649.0
2021-03-09 13:00:00,45.32,45.34,45.31,45.34,59841.0,34.953,34.9685,34.9453,34.9685,59841.0
2021-03-09 13:30:00,45.34,45.34,45.33,45.34,41828.0,34.9685,34.9685,34.9607,34.9685,41828.0
2021-03-09 14:00:00,45.34,45.35,45.33,45.33,121994.0,34.9685,34.9762,34.9607,34.9607,121994.0
2021-03-09 14:30:00,45.33,45.35,45.33,45.33,28609.0,34.9607,34.9762,34.9607,34.9607,28609.0
2021-03-09 15:00:00,45.34,45.34,45.32,45.33,176027.0,34.9685,34.9685,34.953,34.9607,176027.0
2021-03-09 15:30:00,45.32,45.33,45.29,45.3,123672.0,34.953,34.9607,34.9299,34.9376,123672.0
2021-03-10 09:30:00,45.34,45.41,45.34,45.4,38791.0,34.9685,35.0224,34.9685,35.0147,38791.0
2021-03-10 10:00:00,45.39,45.41,45.36,45.36,18530.0,35.007,35.0224,34.9839,34.9839,18530.0
2021-03-10 10:30:00,45.36,45.39,45.35,45.38,18502.0,34.9839,35.007,34.9762,34.9993,18502.0
2021-03-10 11:00:00,45.4,45.4,45.37,45.4,61124.0,35.0147,35.0147,34.9916,35.0147,61124.0
2021-03-10 11:30:00,45.4,45.44,45.39,45.43,22706.0,35.0147,35.0456,35.007,35.0379,22706.0
2021-03-10 12:00:00,45.43,45.46,45.42,45.44,34224.0,35.0379,35.061,35.0302,35.0456,34224.0
2021-03-10 12:30:00,45.44,45.47,45.43,45.47,318227.0,35.0456,35.0687,35.0379,35.0687,318227.0
2021-03-10 13:00:00,45.47,45.48,45.43,45.46,77557.0,35.0687,35.0764,35.0379,35.061,77557.0
2021-03-10 13:30:00,45.46,45.48,45.41,45.43,66198.0,35.061,35.0764,35.0224,35.0379,66198.0
2021-03-10 14:00:00,45.43,45.46,45.41,45.45,203279.0,35.0379,35.061,35.0224,35.0533,203279.0
2021-03-10 14:30:00,45.45,45.48,45.45,45.46,99316.0,35.0533,35.0764,35.0533,35.061,99316.0
2021-03-10 15:00:00,45.46,45.47,45.44,45.45,56610.0,35.061,35.0687,35.0456,35.0533,56610.0
2021-03-10 15:30:00,45.45,45.47,45.43,45.45,121739.0,35.0533,35.0687,35.0379,35.0533,121739.0
2021-03-11 09:30:00,45.51,45.54,45.48,45.53,380666.0,35.0996,35.1227,35.0764,35.115,380666.0
2021-03-11 10:00:00,45.54,45.58,45.54,45.58,29732.0,35.1227,35.1536,35.1227,35.1536,29732.0
2021-03-11 10:30:00,45.58,45.61,45.57,45.6,21016.0,35.1536,35.1767,35.1458,35.169,21016.0
2021-03-11 11:00:00,45.61,45.61,45.6,45.61,19817.0,35.1767,35.1767,35.169,35.1767,19817.0
2021-03-11 11:30:00,45.61,45.61,45.6,45.61,21830.0,35.1767,35.1767,35.169,35.1767,21830.0
2021-03-11 12:00:00,45.6,45.6,45.54,45.55,31284.0,35.169,35.169,35.1227,35.1304,31284.0
2021-03-11 12:30:00,45.55,45.57,45.55,45.56,68521.0,35.1304,35.1458,35.1304,35.1381,68521.0
2021-03-11 13:00:00,45.57,45.57,45.54,45.55,28059.0,35.1458,35.1458,35.1227,35.1304,28059.0
2021-03-11 13:30:00,45.55,45.55,45.51,45.52,40562.0,35.1304,35.1304,35.0996,35.1073,40562.0
2021-03-11 14:00:00,45.52,45.54,45.5,45.54,77927.0,35.1073,35.1227,35.0919,35.1227,77927.0
2021-03-11 14:30:00,45.54,45.57,45.53,45.55,74231.0,35.1227,35.1458,35.115,35.1304,74231.0
2021-03-11 15:00:00,45.55,45.56,45.54,45.55,66866.0,35.1304,35.1381,35.1227,35.1304,66866.0
2021-03-11 15:30:00,45.54,45.55,45.53,45.54,114389.0,35.1227,35.1304,35.115,35.1227,114389.0
2021-03-12 09:30:00,45.51,45.52,45.48,45.52,38593.0,35.0996,35.1073,35.0764,35.1073,38593.0
2021-03-12 10:00:00,45.51,45.52,45.46,45.48,30665.0,35.0996,35.1073,35.061,35.0764,30665.0
2021-03-12 10:30:00,45.48,45.49,45.45,45.46,8300.0,35.0764,35.0841,35.0533,35.061,8300.0
2021-03-12 11:00:00,45.45,45.47,45.45,45.47,30426.0,35.0533,35.0687,35.0533,35.0687,30426.0
2021-03-12 11:30:00,45.46,45.49,45.46,45.48,49362.0,35.061,35.0841,35.061,35.0764,49362.0
2021-03-12 12:00:00,45.48,45.49,45.47,45.49,26152.0,35.0764,35.0841,35.0687,35.0841,26152.0
2021-03-12 12:30:00,45.49,45.49,45.47,45.49,39905.0,35.0841,35.0841,35.0687,35.0841,39905.0
2021-03-12 13:00:00,45.48,45.49,45.48,45.49,9686.0,35.0764,35.0841,35.0764,35.0841,9686.0
2021-03-12 13:30:00,45.48,45.49,45.48,45.48,27957.0,35.0764,35.0841,35.0764,35.0764,27957.0
2021-03-12 14:00:00,45.49,45.5,45.48,45.49,38364.0,35.0841,35.0919,35.0764,35.0841,38364.0
2021-03-12 14:30:00,45.49,45.5,45.49,45.49,31122.0,35.0841,35.0919,35.0841,35.0841,31122.0
2021-03-12 15:00:00,45.5,45.5,45.49,45.5,22362.0,35.0919,35.0919,35.0841,35.0919,22362.0
2021-03-12 15:30:00,45.5,45.52,45.49,45.49,107826.0,35.0919,35.1073,35.0841,35.0841,107826.0
2021-03-15 09:30:00,45.55,45.55,45.47,45.47,47015.0,35.1304,35.1304,35.0687,35.0687,47015.0
2021-03-15 10:00:00,45.47,45.48,45.45,45.48,35796.0,35.0687,35.0764,35.0533,35.0764,35796.0
2021-03-15 10:30:00,45.48,45.5,45.47,45.5,27947.0,35.0764,35.0919,35.0687,35.0919,27947.0
2021-03-15 11:00:00,45.5,45.51,45.48,45.48,67925.0,35.0919,35.0996,35.0764,35.0764,67925.0
2021-03-15 11:30:00,45.48,45.49,45.46,45.49,28228.0,35.0764,35.0841,35.061,35.0841,28228.0
2021-03-15 12:00:00,45.48,45.51,45.48,45.5,21867.0,35.0764,35.0996,35.0764,35.0919,21867.0
2021-03-15 12:30:00,45.51,45.52,45.5,45.52,53882.0,35.0996,35.1073,35.0919,35.1073,53882.0
2021-03-15 13:00:00,45.52,45.52,45.51,45.52,25254.0,35.1073,35.1073,35.0996,35.1073,25254.0
2021-03-15 13:30:00,45.52,45.52,45.51,45.52,52651.0,35.1073,35.1073,35.0996,35.1073,52651.0
2021-03-15 14:00:00,45.52,45.53,45.51,45.53,26634.0,35.1073,35.115,35.0996,35.115,26634.0
2021-03-15 14:30:00,45.53,45.53,45.51,45.52,60545.0,35.115,35.115,35.0996,35.1073,60545.0
2021-03-15 15:00:00,45.51,45.52,45.5,45.51,73201.0,35.0996,35.1073,35.0919,35.0996,73201.0
2021-03-15 15:30:00,45.51,45.54,45.5,45.52,102415.0,35.0996,35.1227,35.0919,35.1073,102415.0
2021-03-16 09:30:00,45.52,45.52,45.49,45.5,44551.0,35.1073,35.1073,35.0841,35.0919,44551.0
2021-03-16 10:00:00,45.5,45.5,45.48,45.48,50101.0,35.0919,35.0919,35.0764,35.0764,50101.0
2021-03-16 10:30:00,45.49,45.5,45.49,45.5,10835.0,35.0841,35.0919,35.0841,35.0919,10835.0
2021-03-16 11:00:00,45.5,45.5,45.49,45.5,10814.0,35.0919,35.0919,35.0841,35.0919,10814.0
2021-03-16 11:30:00,45.5,45.5,45.47,45.49,45061.0,35.0919,35.0919,35.0687,35.0841,45061.0
2021-03-16 12:00:00,45.49,45.49,45.44,45.45,26097.0,35.0841,35.0841,35.0456,35.0533,26097.0
2021-03-16 12:30:00,45.45,45.47,45.45,45.47,18759.0,35.0533,35.0687,35.0533,35.0687,18759.0
2021-03-16 13:00:00,45.47,45.51,45.47,45.48,279622.0,35.0687,35.0996,35.0687,35.0764,279622.0
2021-03-16 13:30:00,45.48,45.49,45.47,45.48,71247.0,35.0764,35.0841,35.0687,35.0764,71247.0
2021-03-16 14:00:00,45.48,45.48,45.44,45.44,74576.0,35.0764,35.0764,35.0456,35.0456,74576.0
2021-03-16 14:30:00,45.44,45.46,45.44,45.46,23343.0,35.0456,35.061,35.0456,35.061,23343.0
2021-03-16 15:00:00,45.46,45.46,45.43,45.46,54055.0,35.061,35.061,35.0379,35.061,54055.0
2021-03-16 15:30:00,45.46,45.47,45.44,45.44,70156.0,35.061,35.0687,35.0456,35.0456,70156.0
2021-03-17 09:30:00,45.43,45.43,45.38,45.4,133018.0,35.0379,35.0379,34.9993,35.0147,133018.0
2021-03-17 10:00:00,45.39,45.42,45.39,45.41,50082.0,35.007,35.0302,35.007,35.0224,50082.0
2021-03-17 10:30:00,45.42,45.42,45.38,45.38,41082.0,35.0302,35.0302,34.9993,34.9993,41082.0
2021-03-17 11:00:00,45.39,45.42,45.38,45.42,52687.0,35.007,35.0302,34.9993,35.0302,52687.0
2021-03-17 11:30:00,45.42,45.42,45.4,45.4,161253.0,35.0302,35.0302,35.0147,35.0147,161253.0
2021-03-17 12:00:00,45.41,45.41,45.39,45.4,35839.0,35.0224,35.0224,35.007,35.0147,35839.0
2021-03-17 12:30:00,45.4,45.4,45.37,45.38,35245.0,35.0147,35.0147,34.9916,34.9993,35245.0
2021-03-17 13:00:00,45.38,45.4,45.37,45.39,15696.0,34.9993,35.0147,34.9916,35.007,15696.0
2021-03-17 13:30:00,45.4,45.41,45.39,45.4,20807.0,35.0147,35.0224,35.007,35.0147,20807.0
2021-03-17 14:00:00,45.4,45.51,45.4,45.47,74442.0,35.0147,35.0996,35.0147,35.0687,74442.0
2021-03-17 14:30:00,45.46,45.59,45.46,45.55,127843.0,35.061,35.1613,35.061,35.1304,127843.0
2021-03-17 15:00:00,45.55,45.57,45.53,45.55,232379.0,35.1304,35.1458,35.115,35.1304,232379.0
2021-03-17 15:30:00,45.54,45.55,45.49,45.5,129527.0,35.1227,35.1304,35.0841,35.0919,129527.0
2021-03-18 09:30:00,45.43,45.43,45.35,45.38,1623398.0,35.0379,35.0379,34.9762,34.9993,1623398.0
2021-03-18 10:00:00,45.38,45.39,45.33,45.36,101140.0,34.9993,35.007,34.9607,34.9839,101140.0
2021-03-18 10:30:00,45.35,45.37,45.34,45.36,134810.0,34.9762,34.9916,34.9685,34.9839,134810.0
2021-03-18 11:00:00,45.36,45.39,45.36,45.39,45815.0,34.9839,35.007,34.9839,35.007,45815.0
2021-03-18 11:30:00,45.39,45.39,45.37,45.38,26239.0,35.007,35.007,34.9916,34.9993,26239.0
2021-03-18 12:00:00,45.38,45.43,45.38,45.41,50646.0,34.9993,35.0379,34.9993,35.0224,50646.0
2021-03-18 12:30:00,45.42,45.42,45.37,45.38,79931.0,35.0302,35.0302,34.9916,34.9993,79931.0
2021-03-18 13:00:00,45.38,45.43,45.38,45.41,29754.0,34.9993,35.0379,34.9993,35.0224,29754.0
2021-03-18 13:30:00,45.42,45.44,45.41,45.43,28378.0,35.0302,35.0456,35.0224,35.0379,28378.0
2021-03-18 14:00:00,45.43,45.43,45.37,45.38,70077.0,35.0379,35.0379,34.9916,34.9993,70077.0
2021-03-18 14:30:00,45.37,45.38,45.32,45.37,113141.0,34.9916,34.9993,34.953,34.9916,113141.0
2021-03-18 15:00:00,45.37,45.37,45.31,45.32,89496.0,34.9916,34.9916,34.9453,34.953,89496.0
2021-03-18 15:30:00,45.32,45.33,45.28,45.29,195766.0,34.953,34.9607,34.9222,34.9299,195766.0
2021-03-19 09:30:00,45.34,45.34,45.24,45.3,74038.0,34.9685,34.9685,34.8913,34.9376,74038.0
2021-03-19 10:00:00,45.3,45.33,45.26,45.32,17521.0,34.9376,34.9607,34.9068,34.953,17521.0
2021-03-19 10:30:00,45.32,45.38,45.29,45.36,17863.0,34.953,34.9993,34.9299,34.9839,17863.0
2021-03-19 11:00:00,45.37,45.38,45.34,45.35,70422.0,34.9916,34.9993,34.9685,34.9762,70422.0
2021-03-19 11:30:00,45.35,45.44,45.35,45.43,343661.0,34.9762,35.0456,34.9762,35.0379,343661.0
2021-03-19 12:00:00,45.43,45.44,45.41,45.41,156310.0,35.0379,35.0456,35.0224,35.0224,156310.0
2021-03-19 12:30:00,45.41,45.44,45.41,45.44,32630.0,35.0224,35.0456,35.0224,35.0456,32630.0
2021-03-19 13:00:00,45.44,45.45,45.43,45.45,18540.0,35.0456,35.0533,35.0379,35.0533,18540.0
2021-03-19 13:30:00,45.44,45.45,45.43,45.43,45016.0,35.0456,35.0533,35.0379,35.0379,45016.0
2021-03-19 14:00:00,45.44,45.44,45.42,45.42,73487.0,35.0456,35.0456,35.0302,35.0302,73487.0
2021-03-19 14:30:00,45.43,45.45,45.42,45.45,81961.0,35.0379,35.0533,35.0302,35.0533,81961.0
2021-03-19 15:00:00,45.46,45.46,45.44,45.45,33176.0,35.061,35.061,35.0456,35.0533,33176.0
2021-03-19 15:30:00,45.45,45.46,45.43,45.44,70147.0,35.0533,35.061,35.0379,35.0456,70147.0
2021-03-22 09:30:00,45.45,45.51,45.45,45.51,32312.0,35.0533,35.0996,35.0533,35.0996,32312.0
2021-03-22 10:00:00,45.5,45.53,45.49,45.52,226602.0,35.0919,35.115,35.0841,35.1073,226602.0
2021-03-22 10:30:00,45.52,45.56,45.52,45.55,34748.0,35.1073,35.1381,35.1073,35.1304,34748.0
2021-03-22 11:00:00,45.55,45.56,45.54,45.55,20828.0,35.1304,35.1381,35.1227,35.1304,20828.0
2021-03-22 11:30:00,45.55,45.58,45.55,45.56,93328.0,35.1304,35.1536,35.1304,35.1381,93328.0
2021-03-22 12:00:00,45.57,45.57,45.56,45.56,7529.0,35.1458,35.1458,35.1381,35.1381,7529.0
2021-03-22 12:30:00,45.57,45.57,45.56,45.57,11296.0,35.1458,35.1458,35.1381,35.1458,11296.0
2021-03-22 13:00:00,45.57,45.57,45.56,45.57,18995.0,35.1458,35.1458,35.1381,35.1458,18995.0
2021-03-22 13:30:00,45.57,45.57,45.56,45.56,89283.0,35.1458,35.1458,35.1381,35.1381,89283.0
2021-03-22 14:00:00,45.57,45.58,45.56,45.58,77084.0,35.1458,35.1536,35.1381,35.1536,77084.0
2021-03-22 14:30:00,45.58,45.59,45.57,45.58,817168.0,35.1536,35.1613,35.1458,35.1536,817168.0
2021-03-22 15:00:00,45.58,45.59,45.55,45.55,71158.0,35.1536,35.1613,35.1304,35.1304,71158.0
2021-03-22 15:30:00,45.55,45.56,45.51,45.51,73988.0,35.1304,35.1381,35.0996,35.0996,73988.0
2021-03-23 09:30:00,45.52,45.52,45.47,45.5,92986.0,35.1073,35.1073,35.0687,35.0919,92986.0
2021-03-23 10:00:00,45.5,45.52,45.49,45.52,78270.0,35.0919,35.1073,35.0841,35.1073,78270.0
2021-03-23 10:30:00,45.52,45.53,45.47,45.53,51597.0,35.1073,35.115,35.0687,35.115,51597.0
2021-03-23 11:00:00,45.53,45.55,45.51,45.54,47935.0,35.115,35.1304,35.0996,35.1227,47935.0
2021-03-23 11:30:00,45.54,45.54,45.5,45.51,33871.0,35.1227,35.1227,35.0919,35.0996,33871.0
2021-03-23 12:00:00,45.52,45.55,45.5,45.54,52077.0,35.1073,35.1304,35.0919,35.1227,52077.0
2021-03-23 12:30:00,45.53,45.55,45.52,45.54,22011.0,35.115,35.1304,35.1073,35.1227,22011.0
2021-03-23 13:00:00,45.55,45.55,45.54,45.55,16560.0,35.1304,35.1304,35.1227,35.1304,16560.0
2021-03-23 13:30:00,45.56,45.56,45.53,45.55,49946.0,35.1381,35.1381,35.115,35.1304,49946.0
2021-03-23 14:00:00,45.55,45.56,45.53,45.55,29683.0,35.1304,35.1381,35.115,35.1304,29683.0
2021-03-23 14:30:00,45.54,45.56,45.53,45.54,20580.0,35.1227,35.1381,35.115,35.1227,20580.0
2021-03-23 15:00:00,45.54,45.55,45.51,45.52,97695.0,35.1227,35.1304,35.0996,35.1073,97695.0
2021-03-23 15:30:00,45.52,45.54,45.52,45.53,130686.0,35.1073,35.1227,35.1073,35.115,130686.0
2021-03-24 09:30:00,45.62,45.64,45.56,45.64,56950.0,35.1844,35.1998,35.1381,35.1998,56950.0
2021-03-24 10:00:00,45.63,45.67,45.63,45.65,49753.0,35.1921,35.223,35.1921,35.2075,49753.0
2021-03-24 10:30:00,45.65,45.7,45.64,45.7,47877.0,35.2075,35.2461,35.1998,35.2461,47877.0
2021-03-24 11:00:00,45.69,45.7,45.67,45.68,53362.0,35.2384,35.2461,35.223,35.2307,53362.0
2021-03-24 11:30:00,45.68,45.68,45.64,45.65,42047.0,35.2307,35.2307,35.1998,35.2075,42047.0
2021-03-24 12:00:00,45.65,45.67,45.64,45.67,93516.0,35.2075,35.223,35.1998,35.223,93516.0
2021-03-24 12:30:00,45.67,45.68,45.64,45.65,63994.0,35.223,35.2307,35.1998,35.2075,63994.0
2021-03-24 13:00:00,45.64,45.65,45.62,45.64,59832.0,35.1998,35.2075,35.1844,35.1998,59832.0
2021-03-24 13:30:00,45.65,45.66,45.62,45.65,69407.0,35.2075,35.2153,35.1844,35.2075,69407.0
2021-03-24 14:00:00,45.65,45.67,45.63,45.65,622565.0,35.2075,35.223,35.1921,35.2075,622565.0
2021-03-24 14:30:00,45.65,45.65,45.6,45.62,83570.0,35.2075,35.2075,35.169,35.1844,83570.0
2021-03-24 15:00:00,45.61,45.63,45.6,45.61,111232.0,35.1767,35.1921,35.169,35.1767,111232.0
2021-03-24 15:30:00,45.62,45.62,45.55,45.55,229441.0,35.1844,35.1844,35.1304,35.1304,229441.0
2021-03-25 09:30:00,45.57,45.59,45.54,45.57,49777.0,35.1458,35.1613,35.1227,35.1458,49777.0
2021-03-25 10:00:00,45.56,45.58,45.54,45.56,55585.0,35.1381,35.1536,35.1227,35.1381,55585.0
2021-03-25 10:30:00,45.55,45.56,45.52,45.54,34562.0,35.1304,35.1381,35.1073,35.1227,34562.0
2021-03-25 11:00:00,45.54,45.57,45.52,45.56,61474.0,35.1227,35.1458,35.1073,35.1381,61474.0
2021-03-25 11:30:00,45.57,45.61,45.55,45.6,58553.0,35.1458,35.1767,35.1304,35.169,58553.0
2021-03-25 12:00:00,45.61,45.62,45.58,45.61,54829.0,35.1767,35.1844,35.1536,35.1767,54829.0
2021-03-25 12:30:00,45.61,45.64,45.61,45.62,36889.0,35.1767,35.1998,35.1767,35.1844,36889.0
2021-03-25 13:00:00,45.62,45.63,45.58,45.6,60386.0,35.1844,35.1921,35.1536,35.169,60386.0
2021-03-25 13:30:00,45.6,45.63,45.58,45.59,37863.0,35.169,35.1921,35.1536,35.1613,37863.0
2021-03-25 14:00:00,45.59,45.61,45.57,45.58,27064.0,35.1613,35.1767,35.1458,35.1536,27064.0
2021-03-25 14:30:00,45.58,45.62,45.57,45.6,69844.0,35.1536,35.1844,35.1458,35.169,69844.0
2021-03-25 15:00:00,45.6,45.62,45.58,45.6,67193.0,35.169,35.1844,35.1536,35.169,67193.0
2021-03-25 15:30:00,45.6,45.63,45.59,45.6,46089.0,35.169,35.1921,35.1613,35.169,46089.0
2021-03-26 09:30:00,45.67,45.69,45.65,45.66,39835.0,35.223,35.2384,35.2075,35.2153,39835.0
2021-03-26 10:00:00,45.66,45.68,45.65,45.66,37649.0,35.2153,35.2307,35.2075,35.2153,37649.0
2021-03-26 10:30:00,45.67,45.68,45.64,45.64,42378.0,35.223,35.2307,35.1998,35.1998,42378.0
2021-03-26 11:00:00,45.65,45.65,45.57,45.61,151292.0,35.2075,35.2075,35.1458,35.1767,151292.0
2021-03-26 11:30:00,45.62,45.65,45.61,45.65,27208.0,35.1844,35.2075,35.1767,35.2075,27208.0
2021-03-26 12:00:00,45.65,45.68,45.64,45.66,30743.0,35.2075,35.2307,35.1998,35.2153,30743.0
2021-03-26 12:30:00,45.66,45.67,45.66,45.67,15875.0,35.2153,35.223,35.2153,35.223,15875.0
2021-03-26 13:00:00,45.66,45.69,45.66,45.69,30689.0,35.2153,35.2384,35.2153,35.2384,30689.0
2021-03-26 13:30:00,45.69,45.69,45.65,45.66,60240.0,35.2384,35.2384,35.2075,35.2153,60240.0
2021-03-26 14:00:00,45.66,45.67,45.63,45.65,63378.0,35.2153,35.223,35.1921,35.2075,63378.0
2021-03-26 14:30:00,45.65,45.68,45.63,45.67,73269.0,35.2075,35.2307,35.1921,35.223,73269.0
2021-03-26 15:00:00,45.68,45.71,45.67,45.71,57461.0,35.2307,35.2538,35.223,35.2538,57461.0
2021-03-26 15:30:00,45.71,45.74,45.7,45.73,78099.0,35.2538,35.277,35.2461,35.2692,78099.0
2021-03-29 09:30:00,45.72,45.75,45.7,45.71,186151.0,35.2615,35.2847,35.2461,35.2538,186151.0
2021-03-29 10:00:00,45.7,45.73,45.67,45.67,110329.0,35.2461,35.2692,35.223,35.223,110329.0
2021-03-29 10:30:00,45.67,45.69,45.66,45.67,58362.0,35.223,35.2384,35.2153,35.223,58362.0
2021-03-29 11:00:00,45.66,45.69,45.65,45.68,74747.0,35.2153,35.2384,35.2075,35.2307,74747.0
2021-03-29 11:30:00,45.69,45.7,45.68,45.7,106361.0,35.2384,35.2461,35.2307,35.2461,106361.0
2021-03-29 12:00:00,45.7,45.7,45.67,45.69,30596.0,35.2461,35.2461,35.223,35.2384,30596.0
2021-03-29 12:30:00,45.69,45.7,45.69,45.7,179317.0,35.2384,35.2461,35.2384,35.2461,179317.0
2021-03-29 13:00:00,45.7,45.71,45.69,45.7,132832.0,35.2461,35.2538,35.2384,35.2461,132832.0
2021-03-29 13:30:00,45.7,45.72,45.68,45.71,77583.0,35.2461,35.2615,35.2307,35.2538,77583.0
2021-03-29 14:00:00,45.7,45.73,45.69,45.73,62012.0,35.2461,35.2692,35.2384,35.2692,62012.0
2021-03-29 14:30:00,45.73,45.76,45.72,45.73,71265.0,35.2692,35.2924,35.2615,35.2692,71265.0
2021-03-29 15:00:00,45.74,45.77,45.74,45.76,150527.0,35.277,35.3001,35.277,35.2924,150527.0
2021-03-29 15:30:00,45.75,45.77,45.75,45.76,74372.0,35.2847,35.3001,35.2847,35.2924,74372.0
2021-03-30 09:30:00,45.76,45.76,45.72,45.73,123484.0,35.2924,35.2924,35.2615,35.2692,123484.0
2021-03-30 10:00:00,45.73,45.75,45.71,45.75,24442.0,35.2692,35.2847,35.2538,35.2847,24442.0
2021-03-30 10:30:00,45.75,45.76,45.72,45.73,84398.0,35.2847,35.2924,35.2615,35.2692,84398.0
2021-03-30 11:00:00,45.74,45.76,45.72,45.73,305463.0,35.277,35.2924,35.2615,35.2692,305463.0
2021-03-30 11:30:00,45.73,45.75,45.73,45.74,156911.0,35.2692,35.2847,35.2692,35.277,156911.0
2021-03-30 12:00:00,45.74,45.75,45.72,45.73,218604.0,35.277,35.2847,35.2615,35.2692,218604.0
2021-03-30 12:30:00,45.73,45.74,45.71,45.71,377735.0,35.2692,35.277,35.2538,35.2538,377735.0
2021-03-30 13:00:00,45.72,45.74,45.71,45.73,207997.0,35.2615,35.277,35.2538,35.2692,207997.0
2021-03-30 13:30:00,45.72,45.73,45.71,45.72,25000.0,35.2615,35.2692,35.2538,35.2615,25000.0
2021-03-30 14:00:00,45.72,45.73,45.71,45.73,236397.0,35.2615,35.2692,35.2538,35.2692,236397.0
2021-03-30 14:30:00,45.72,45.73,45.71,45.73,85954.0,35.2615,35.2692,35.2538,35.2692,85954.0
2021-03-30 15:00:00,45.73,45.75,45.72,45.74,34202.0,35.2692,35.2847,35.2615,35.277,34202.0
2021-03-30 15:30:00,45.73,45.74,45.68,45.7,1113598.0,35.2692,35.277,35.2307,35.2461,1113598.0
2021-03-31 09:30:00,45.69,45.79,45.69,45.79,591438.0,35.2384,35.3155,35.2384,35.3155,591438.0
2021-03-31 10:00:00,45.79,45.79,45.76,45.78,43345.0,35.3155,35.3155,35.2924,35.3078,43345.0
2021-03-31 10:30:00,45.78,45.82,45.78,45.82,97047.0,35.3078,35.3387,35.3078,35.3387,97047.0
2021-03-31 11:00:00,45.81,45.82,45.8,45.8,282217.0,35.3309,35.3387,35.3232,35.3232,282217.0
2021-03-31 11:30:00,45.8,45.81,45.79,45.8,77314.0,35.3232,35.3309,35.3155,35.3232,77314.0
2021-03-31 12:00:00,45.8,45.82,45.8,45.82,44517.0,35.3232,35.3387,35.3232,35.3387,44517.0
2021-03-31 12:30:00,45.82,45.85,45.81,45.84,66864.0,35.3387,35.3618,35.3309,35.3541,66864.0
2021-03-31 13:00:00,45.84,45.85,45.82,45.83,113456.0,35.3541,35.3618,35.3387,35.3464,113456.0
2021-03-31 13:30:00,45.83,45.84,45.82,45.83,98997.0,35.3464,35.3541,35.3387,35.3464,98997.0
2021-03-31 14:00:00,45.83,45.84,45.82,45.84,63939.0,35.3464,35.3541,35.3387,35.3541,63939.0
2021-03-31 14:30:00,45.83,45.83,45.81,45.82,73159.0,35.3464,35.3464,35.3309,35.3387,73159.0
2021-03-31 15:00:00,45.81,45.82,45.8,45.82,70728.0,35.3309,35.3387,35.3232,35.3387,70728.0
2021-03-31 15:30:00,45.82,45.82,45.81,45.81,132414.0,35.3387,35.3387,35.3309,35.3309,132414.0
2021-04-01 09:30:00,45.74,45.8,45.6,45.63,1737673.0,35.4291,35.4756,35.3207,35.3439,1737673.0
2021-04-01 10:00:00,45.62,45.65,45.61,45.65,88279.0,35.3362,35.3594,35.3284,35.3594,88279.0
2021-04-01 10:30:00,45.65,45.65,45.64,45.65,63053.0,35.3594,35.3594,35.3517,35.3594,63053.0
2021-04-01 11:00:00,45.66,45.67,45.65,45.66,65951.0,35.3672,35.3749,35.3594,35.3672,65951.0
2021-04-01 11:30:00,45.66,45.67,45.65,45.66,87420.0,35.3672,35.3749,35.3594,35.3672,87420.0
2021-04-01 12:00:00,45.66,45.66,45.65,45.65,141885.0,35.3672,35.3672,35.3594,35.3594,141885.0
2021-04-01 12:30:00,45.66,45.66,45.65,45.66,85950.0,35.3672,35.3672,35.3594,35.3672,85950.0
2021-04-01 13:00:00,45.65,45.66,45.65,45.66,80676.0,35.3594,35.3672,35.3594,35.3672,80676.0
2021-04-01 13:30:00,45.66,45.68,45.66,45.68,108732.0,35.3672,35.3827,35.3672,35.3827,108732.0
2021-04-01 14:00:00,45.68,45.69,45.67,45.67,147242.0,35.3827,35.3904,35.3749,35.3749,147242.0
2021-04-01 14:30:00,45.68,45.69,45.67,45.69,28873.0,35.3827,35.3904,35.3749,35.3904,28873.0
2021-04-01 15:00:00,45.69,45.69,45.66,45.66,90477.0,35.3904,35.3904,35.3672,35.3672,90477.0
2021-04-01 15:30:00,45.66,45.68,45.66,45.67,163755.0,35.3672,35.3827,35.3672,35.3749,163755.0
2021-04-05 09:30:00,45.73,45.73,45.67,45.7,72695.0,35.4214,35.4214,35.3749,35.3981,72695.0
2021-04-05 10:00:00,45.69,45.72,45.68,45.71,45765.0,35.3904,35.4136,35.3827,35.4059,45765.0
2021-04-05 10:30:00,45.71,45.73,45.7,45.71,35749.0,35.4059,35.4214,35.3981,35.4059,35749.0
2021-04-05 11:00:00,45.72,45.72,45.71,45.72,21581.0,35.4136,35.4136,35.4059,35.4136,21581.0
2021-04-05 11:30:00,45.72,45.72,45.71,45.71,17467.0,35.4136,35.4136,35.4059,35.4059,17467.0
2021-04-05 12:00:00,45.71,45.72,45.68,45.69,23747.0,35.4059,35.4136,35.3827,35.3904,23747.0
2021-04-05 12:30:00,45.69,45.69,45.68,45.68,49905.0,35.3904,35.3904,35.3827,35.3827,49905.0
2021-04-05 13:00:00,45.68,45.69,45.68,45.68,10919.0,35.3827,35.3904,35.3827,35.3827,10919.0
2021-04-05 13:30:00,45.69,45.69,45.68,45.69,44071.0,35.3904,35.3904,35.3827,35.3904,44071.0
2021-04-05 14:00:00,45.69,45.69,45.68,45.69,26553.0,35.3904,35.3904,35.3827,35.3904,26553.0
2021-04-05 14:30:00,45.69,45.69,45.67,45.68,140667.0,35.3904,35.3904,35.3749,35.3827,140667.0
2021-04-05 15:00:00,45.68,45.68,45.67,45.68,29317.0,35.3827,35.3827,35.3749,35.3827,29317.0
2021-04-05 15:30:00,45.68,45.7,45.67,45.7,185067.0,35.3827,35.3981,35.3749,35.3981,185067.0
2021-04-06 09:30:00,45.71,45.77,45.7,45.76,91263.0,35.4059,35.4524,35.3981,35.4446,91263.0
2021-04-06 10:00:00,45.76,45.77,45.76,45.77,38051.0,35.4446,35.4524,35.4446,35.4524,38051.0
2021-04-06 10:30:00,45.76,45.77,45.74,45.77,160509.0,35.4446,35.4524,35.4291,35.4524,160509.0
2021-04-06 11:00:00,45.77,45.77,45.76,45.77,72094.0,35.4524,35.4524,35.4446,35.4524,72094.0
2021-04-06 11:30:00,45.77,45.77,45.76,45.77,77631.0,35.4524,35.4524,35.4446,35.4524,77631.0
2021-04-06 12:00:00,45.77,45.77,45.76,45.77,139300.0,35.4524,35.4524,35.4446,35.4524,139300.0
2021-04-06 12:30:00,45.77,45.77,45.75,45.75,113463.0,35.4524,35.4524,35.4369,35.4369,113463.0
2021-04-06 13:00:00,45.76,45.76,45.75,45.76,35303.0,35.4446,35.4446,35.4369,35.4446,35303.0
2021-04-06 13:30:00,45.75,45.78,45.75,45.77,110038.0,35.4369,35.4601,35.4369,35.4524,110038.0
2021-04-06 14:00:00,45.78,45.78,45.76,45.77,98857.0,35.4601,35.4601,35.4446,35.4524,98857.0
2021-04-06 14:30:00,45.76,45.77,45.75,45.77,100447.0,35.4446,35.4524,35.4369,35.4524,100447.0
2021-04-06 15:00:00,45.76,45.77,45.74,45.76,69587.0,35.4446,35.4524,35.4291,35.4446,69587.0
2021-04-06 15:30:00,45.75,45.76,45.74,45.76,76531.0,35.4369,35.4446,35.4291,35.4446,76531.0
2021-04-07 09:30:00,45.74,45.79,45.74,45.78,65899.0,35.4291,35.4679,35.4291,35.4601,65899.0
2021-04-07 10:00:00,45.78,45.79,45.76,45.78,75451.0,35.4601,35.4679,35.4446,35.4601,75451.0
2021-04-07 10:30:00,45.78,45.79,45.77,45.79,59650.0,35.4601,35.4679,35.4524,35.4679,59650.0
2021-04-07 11:00:00,45.79,45.79,45.75,45.77,31505.0,35.4679,35.4679,35.4369,35.4524,31505.0
2021-04-07 11:30:00,45.76,45.77,45.74,45.75,57183.0,35.4446,35.4524,35.4291,35.4369,57183.0
2021-04-07 12:00:00,45.76,45.78,45.75,45.76,26303.0,35.4446,35.4601,35.4369,35.4446,26303.0
2021-04-07 12:30:00,45.77,45.77,45.75,45.76,29790.0,35.4524,35.4524,35.4369,35.4446,29790.0
2021-04-07 13:00:00,45.76,45.76,45.74,45.75,25432.0,35.4446,35.4446,35.4291,35.4369,25432.0
2021-04-07 13:30:00,45.75,45.77,45.74,45.77,69150.0,35.4369,35.4524,35.4291,35.4524,69150.0
2021-04-07 14:00:00,45.77,45.77,45.75,45.76,22536.0,35.4524,35.4524,35.4369,35.4446,22536.0
2021-04-07 14:30:00,45.76,45.76,45.74,45.76,46007.0,35.4446,35.4446,35.4291,35.4446,46007.0
2021-04-07 15:00:00,45.76,45.77,45.75,45.76,72121.0,35.4446,35.4524,35.4369,35.4446,72121.0
2021-04-07 15:30:00,45.75,45.76,45.75,45.76,99239.0,35.4369,35.4446,35.4369,35.4446,99239.0
2021-04-08 09:30:00,45.81,45.81,45.77,45.79,48119.0,35.4833,35.4833,35.4524,35.4679,48119.0
2021-04-08 10:00:00,45.79,45.79,45.77,45.77,16228.0,35.4679,35.4679,35.4524,35.4524,16228.0
2021-04-08 10:30:00,45.78,45.8,45.77,45.8,21165.0,35.4601,35.4756,35.4524,35.4756,21165.0
2021-04-08 11:00:00,45.8,45.8,45.78,45.79,736317.0,35.4756,35.4756,35.4601,35.4679,736317.0
2021-04-08 11:30:00,45.79,45.81,45.79,45.8,35970.0,35.4679,35.4833,35.4679,35.4756,35970.0
2021-04-08 12:00:00,45.79,45.81,45.79,45.81,28114.0,35.4679,35.4833,35.4679,35.4833,28114.0
2021-04-08 12:30:00,45.8,45.81,45.8,45.81,27518.0,35.4756,35.4833,35.4756,35.4833,27518.0
2021-04-08 13:00:00,45.81,45.81,45.8,45.81,10888.0,35.4833,35.4833,35.4756,35.4833,10888.0
2021-04-08 13:30:00,45.81,45.81,45.8,45.8,35225.0,35.4833,35.4833,35.4756,35.4756,35225.0
2021-04-08 14:00:00,45.81,45.81,45.8,45.81,24849.0,35.4833,35.4833,35.4756,35.4833,24849.0
2021-04-08 14:30:00,45.8,45.81,45.78,45.79,79461.0,35.4756,35.4833,35.4601,35.4679,79461.0
2021-04-08 15:00:00,45.78,45.79,45.77,45.78,46727.0,35.4601,35.4679,35.4524,35.4601,46727.0
2021-04-08 15:30:00,45.78,45.79,45.77,45.77,153864.0,35.4601,35.4679,35.4524,35.4524,153864.0
2021-04-09 09:30:00,45.79,45.79,45.73,45.75,135883.0,35.4679,35.4679,35.4214,35.4369,135883.0
2021-04-09 10:00:00,45.75,45.75,45.72,45.73,122651.0,35.4369,35.4369,35.4136,35.4214,122651.0
2021-04-09 10:30:00,45.73,45.74,45.72,45.73,32538.0,35.4214,35.4291,35.4136,35.4214,32538.0
2021-04-09 11:00:00,45.73,45.74,45.72,45.73,14988.0,35.4214,35.4291,35.4136,35.4214,14988.0
2021-04-09 11:30:00,45.73,45.76,45.73,45.76,38878.0,35.4214,35.4446,35.4214,35.4446,38878.0
2021-04-09 12:00:00,45.76,45.76,45.75,45.76,8674.0,35.4446,35.4446,35.4369,35.4446,8674.0
2021-04-09 12:30:00,45.76,45.76,45.75,45.76,14887.0,35.4446,35.4446,35.4369,35.4446,14887.0
2021-04-09 13:00:00,45.76,45.76,45.74,45.75,31044.0,35.4446,35.4446,35.4291,35.4369,31044.0
2021-04-09 13:30:00,45.74,45.75,45.74,45.75,10149.0,35.4291,35.4369,35.4291,35.4369,10149.0
2021-04-09 14:00:00,45.75,45.75,45.74,45.75,20639.0,35.4369,35.4369,35.4291,35.4369,20639.0
2021-04-09 14:30:00,45.75,45.75,45.73,45.73,37583.0,35.4369,35.4369,35.4214,35.4214,37583.0
2021-04-09 15:00:00,45.74,45.74,45.73,45.74,41326.0,35.4291,35.4291,35.4214,35.4291,41326.0
2021-04-09 15:30:00,45.73,45.75,45.73,45.74,53900.0,35.4214,35.4369,35.4214,35.4291,53900.0
2021-04-12 09:30:00,45.75,45.75,45.68,45.69,131287.0,35.4369,35.4369,35.3827,35.3904,131287.0
2021-04-12 10:00:00,45.69,45.72,45.69,45.72,38085.0,35.3904,35.4136,35.3904,35.4136,38085.0
2021-04-12 10:30:00,45.72,45.72,45.69,45.71,47469.0,35.4136,35.4136,35.3904,35.4059,47469.0
2021-04-12 11:00:00,45.71,45.71,45.7,45.71,11314.0,35.4059,35.4059,35.3981,35.4059,11314.0
2021-04-12 11:30:00,45.71,45.73,45.71,45.72,28462.0,35.4059,35.4214,35.4059,35.4136,28462.0
2021-04-12 12:00:00,45.73,45.73,45.71,45.73,51252.0,35.4214,35.4214,35.4059,35.4214,51252.0
2021-04-12 12:30:00,45.73,45.74,45.72,45.73,11532.0,35.4214,35.4291,35.4136,35.4214,11532.0
2021-04-12 13:00:00,45.73,45.74,45.72,45.73,11986.0,35.4214,35.4291,35.4136,35.4214,11986.0
2021-04-12 13:30:00,45.73,45.73,45.72,45.72,26654.0,35.4214,35.4214,35.4136,35.4136,26654.0
2021-04-12 14:00:00,45.72,45.74,45.71,45.74,39627.0,35.4136,35.4291,35.4059,35.4291,39627.0
2021-04-12 14:30:00,45.74,45.75,45.73,45.74,19267.0,35.4291,35.4369,35.4214,35.4291,19267.0
2021-04-12 15:00:00,45.73,45.75,45.73,45.73,95784.0,35.4214,35.4369,35.4214,35.4214,95784.0
2021-04-12 15:30:00,45.73,45.75,45.73,45.74,50291.0,35.4214,35.4369,35.4214,35.4291,50291.0
2021-04-13 09:30:00,45.75,45.75,45.67,45.71,75171.0,35.4369,35.4369,35.3749,35.4059,75171.0
2021-04-13 10:00:00,45.71,45.72,45.7,45.71,31326.0,35.4059,35.4136,35.3981,35.4059,31326.0
2021-04-13 10:30:00,45.71,45.75,45.7,45.73,123477.0,35.4059,35.4369,35.3981,35.4214,123477.0
2021-04-13 11:00:00,45.73,45.75,45.73,45.75,30047.0,35.4214,35.4369,35.4214,35.4369,30047.0
2021-04-13 11:30:00,45.75,45.75,45.74,45.75,13215.0,35.4369,35.4369,35.4291,35.4369,13215.0
2021-04-13 12:00:00,45.75,45.75,45.74,45.75,11574.0,35.4369,35.4369,35.4291,35.4369,11574.0
2021-04-13 12:30:00,45.74,45.75,45.74,45.74,7853.0,35.4291,35.4369,35.4291,35.4291,7853.0
2021-04-13 13:00:00,45.74,45.75,45.74,45.74,27254.0,35.4291,35.4369,35.4291,35.4291,27254.0
2021-04-13 13:30:00,45.74,45.75,45.74,45.74,23626.0,35.4291,35.4369,35.4291,35.4291,23626.0
2021-04-13 14:00:00,45.74,45.76,45.74,45.75,83407.0,35.4291,35.4446,35.4291,35.4369,83407.0
2021-04-13 14:30:00,45.75,45.76,45.74,45.76,145413.0,35.4369,35.4446,35.4291,35.4446,145413.0
2021-04-13 15:00:00,45.76,45.77,45.75,45.77,34124.0,35.4446,35.4524,35.4369,35.4524,34124.0
2021-04-13 15:30:00,45.77,45.78,45.76,45.76,45489.0,35.4524,35.4601,35.4446,35.4446,45489.0
2021-04-14 09:30:00,45.77,45.82,45.77,45.82,296851.0,35.4524,35.4911,35.4524,35.4911,296851.0
2021-04-14 10:00:00,45.82,45.82,45.8,45.81,20346.0,35.4911,35.4911,35.4756,35.4833,20346.0
2021-04-14 10:30:00,45.82,45.84,45.81,45.83,25667.0,35.4911,35.5066,35.4833,35.4988,25667.0
2021-04-14 11:00:00,45.83,45.83,45.81,45.82,24854.0,35.4988,35.4988,35.4833,35.4911,24854.0
2021-04-14 11:30:00,45.81,45.82,45.81,45.82,13973.0,35.4833,35.4911,35.4833,35.4911,13973.0
2021-04-14 12:00:00,45.82,45.82,45.81,45.82,10440.0,35.4911,35.4911,35.4833,35.4911,10440.0
2021-04-14 12:30:00,45.82,45.82,45.81,45.82,28874.0,35.4911,35.4911,35.4833,35.4911,28874.0
2021-04-14 13:00:00,45.82,45.82,45.8,45.8,60213.0,35.4911,35.4911,35.4756,35.4756,60213.0
2021-04-14 13:30:00,45.8,45.81,45.76,45.78,61051.0,35.4756,35.4833,35.4446,35.4601,61051.0
2021-04-14 14:00:00,45.78,45.79,45.77,45.79,22245.0,35.4601,35.4679,35.4524,35.4679,22245.0
2021-04-14 14:30:00,45.8,45.8,45.77,45.78,13705.0,35.4756,35.4756,35.4524,35.4601,13705.0
2021-04-14 15:00:00,45.77,45.81,45.76,45.81,52667.0,35.4524,35.4833,35.4446,35.4833,52667.0
2021-04-14 15:30:00,45.8,45.81,45.76,45.77,122992.0,35.4756,35.4833,35.4446,35.4524,122992.0
2021-04-15 09:30:00,45.86,45.87,45.82,45.85,43149.0,35.5221,35.5298,35.4911,35.5143,43149.0
2021-04-15 10:00:00,45.85,45.89,45.85,45.86,87484.0,35.5143,35.5453,35.5143,35.5221,87484.0
2021-04-15 10:30:00,45.87,45.89,45.86,45.88,59007.0,35.5298,35.5453,35.5221,35.5376,59007.0
2021-04-15 11:00:00,45.88,45.89,45.87,45.87,41007.0,35.5376,35.5453,35.5298,35.5298,41007.0
2021-04-15 11:30:00,45.87,45.9,45.87,45.89,26966.0,35.5298,35.5531,35.5298,35.5453,26966.0
2021-04-15 12:00:00,45.89,45.89,45.88,45.89,10841.0,35.5453,35.5453,35.5376,35.5453,10841.0
2021-04-15 12:30:00,45.89,45.9,45.88,45.9,58618.0,35.5453,35.5531,35.5376,35.5531,58618.0
2021-04-15 13:00:00,45.9,45.9,45.87,45.88,23491.0,35.5531,35.5531,35.5298,35.5376,23491.0
2021-04-15 13:30:00,45.88,45.88,45.86,45.87,264868.0,35.5376,35.5376,35.5221,35.5298,264868.0
2021-04-15 14:00:00,45.87,45.89,45.86,45.88,140992.0,35.5298,35.5453,35.5221,35.5376,140992.0
2021-04-15 14:30:00,45.88,45.89,45.87,45.88,51669.0,35.5376,35.5453,35.5298,35.5376,51669.0
2021-04-15 15:00:00,45.88,45.88,45.87,45.87,185262.0,35.5376,35.5376,35.5298,35.5298,185262.0
2021-04-15 15:30:00,45.87,45.88,45.86,45.87,262573.0,35.5298,35.5376,35.5221,35.5298,262573.0
2021-04-16 09:30:00,45.87,45.91,45.83,45.83,104057.0,35.5298,35.5608,35.4988,35.4988,104057.0
2021-04-16 10:00:00,45.83,45.87,45.83,45.87,100809.0,35.4988,35.5298,35.4988,35.5298,100809.0
2021-04-16 10:30:00,45.87,45.88,45.86,45.88,165981.0,35.5298,35.5376,35.5221,35.5376,165981.0
2021-04-16 11:00:00,45.88,45.88,45.87,45.87,33341.0,35.5376,35.5376,35.5298,35.5298,33341.0
2021-04-16 11:30:00,45.87,45.88,45.85,45.85,42659.0,35.5298,35.5376,35.5143,35.5143,42659.0
2021-04-16 12:00:00,45.85,45.86,45.84,45.85,31212.0,35.5143,35.5221,35.5066,35.5143,31212.0
2021-04-16 12:30:00,45.85,45.86,45.83,45.84,214614.0,35.5143,35.5221,35.4988,35.5066,214614.0
2021-04-16 13:00:00,45.84,45.84,45.83,45.84,27664.0,35.5066,35.5066,35.4988,35.5066,27664.0
2021-04-16 13:30:00,45.84,45.84,45.83,45.83,28728.0,35.5066,35.5066,35.4988,35.4988,28728.0
2021-04-16 14:00:00,45.83,45.84,45.82,45.82,36509.0,35.4988,35.5066,35.4911,35.4911,36509.0
2021-04-16 14:30:00,45.82,45.84,45.82,45.83,67725.0,35.4911,35.5066,35.4911,35.4988,67725.0
2021-04-16 15:00:00,45.84,45.84,45.82,45.83,81782.0,35.5066,35.5066,35.4911,35.4988,81782.0
2021-04-16 15:30:00,45.83,45.83,45.8,45.8,103559.0,35.4988,35.4988,35.4756,35.4756,103559.0
2021-04-19 09:30:00,45.82,45.83,45.81,45.83,48668.0,35.4911,35.4988,35.4833,35.4988,48668.0
2021-04-19 10:00:00,45.82,45.83,45.8,45.82,92711.0,35.4911,35.4988,35.4756,35.4911,92711.0
2021-04-19 10:30:00,45.82,45.83,45.82,45.82,101446.0,35.4911,35.4988,35.4911,35.4911,101446.0
2021-04-19 11:00:00,45.82,45.83,45.81,45.82,12406.0,35.4911,35.4988,35.4833,35.4911,12406.0
2021-04-19 11:30:00,45.81,45.82,45.79,45.82,91103.0,35.4833,35.4911,35.4679,35.4911,91103.0
2021-04-19 12:00:00,45.82,45.82,45.8,45.81,28342.0,35.4911,35.4911,35.4756,35.4833,28342.0
2021-04-19 12:30:00,45.81,45.81,45.8,45.81,39585.0,35.4833,35.4833,35.4756,35.4833,39585.0
2021-04-19 13:00:00,45.8,45.83,45.8,45.81,83796.0,35.4756,35.4988,35.4756,35.4833,83796.0
2021-04-19 13:30:00,45.81,45.82,45.79,45.8,54869.0,35.4833,35.4911,35.4679,35.4756,54869.0
2021-04-19 14:00:00,45.8,45.81,45.79,45.8,47046.0,35.4756,35.4833,35.4679,35.4756,47046.0
2021-04-19 14:30:00,45.81,45.81,45.8,45.8,21464.0,35.4833,35.4833,35.4756,35.4756,21464.0
2021-04-19 15:00:00,45.81,45.81,45.79,45.8,255288.0,35.4833,35.4833,35.4679,35.4756,255288.0
2021-04-19 15:30:00,45.8,45.82,45.79,45.81,225054.0,35.4756,35.4911,35.4679,35.4833,225054.0
2021-04-20 09:30:00,45.75,45.82,45.75,45.8,131030.0,35.4369,35.4911,35.4369,35.4756,131030.0
2021-04-20 10:00:00,45.8,45.8,45.78,45.79,284149.0,35.4756,35.4756,35.4601,35.4679,284149.0
2021-04-20 10:30:00,45.79,45.79,45.73,45.76,254181.0,35.4679,35.4679,35.4214,35.4446,254181.0
2021-04-20 11:00:00,45.76,45.76,45.73,45.76,104976.0,35.4446,35.4446,35.4214,35.4446,104976.0
2021-04-20 11:30:00,45.75,45.76,45.73,45.74,24851.0,35.4369,35.4446,35.4214,35.4291,24851.0
2021-04-20 12:00:00,45.74,45.76,45.73,45.76,38387.0,35.4291,35.4446,35.4214,35.4446,38387.0
2021-04-20 12:30:00,45.76,45.76,45.74,45.76,120801.0,35.4446,35.4446,35.4291,35.4446,120801.0
2021-04-20 13:00:00,45.76,45.76,45.74,45.75,29893.0,35.4446,35.4446,35.4291,35.4369,29893.0
2021-04-20 13:30:00,45.75,45.76,45.74,45.76,40542.0,35.4369,35.4446,35.4291,35.4446,40542.0
2021-04-20 14:00:00,45.76,45.76,45.74,45.74,65898.0,35.4446,35.4446,35.4291,35.4291,65898.0
2021-04-20 14:30:00,45.75,45.76,45.73,45.75,35394.0,35.4369,35.4446,35.4214,35.4369,35394.0
2021-04-20 15:00:00,45.75,45.78,45.73,45.74,161404.0,35.4369,35.4601,35.4214,35.4291,161404.0
2021-04-20 15:30:00,45.73,45.76,45.73,45.75,219740.0,35.4214,35.4446,35.4214,35.4369,219740.0
2021-04-21 09:30:00,45.72,45.81,45.72,45.8,117172.0,35.4136,35.4833,35.4136,35.4756,117172.0
2021-04-21 10:00:00,45.81,45.82,45.79,45.81,80920.0,35.4833,35.4911,35.4679,35.4833,80920.0
2021-04-21 10:30:00,45.82,45.82,45.8,45.81,160528.0,35.4911,35.4911,35.4756,35.4833,160528.0
2021-04-21 11:00:00,45.81,45.82,45.8,45.82,34260.0,35.4833,35.4911,35.4756,35.4911,34260.0
2021-04-21 11:30:00,45.82,45.83,45.82,45.83,43488.0,35.4911,35.4988,35.4911,35.4988,43488.0
2021-04-21 12:00:00,45.83,45.83,45.82,45.83,39184.0,35.4988,35.4988,35.4911,35.4988,39184.0
2021-04-21 12:30:00,45.83,45.83,45.82,45.83,49554.0,35.4988,35.4988,35.4911,35.4988,49554.0
2021-04-21 13:00:00,45.82,45.84,45.81,45.83,166900.0,35.4911,35.5066,35.4833,35.4988,166900.0
2021-04-21 13:30:00,45.83,45.84,45.82,45.83,65843.0,35.4988,35.5066,35.4911,35.4988,65843.0
2021-04-21 14:00:00,45.83,45.84,45.82,45.84,156503.0,35.4988,35.5066,35.4911,35.5066,156503.0
2021-04-21 14:30:00,45.84,45.84,45.82,45.83,103131.0,35.5066,35.5066,35.4911,35.4988,103131.0
2021-04-21 15:00:00,45.83,45.83,45.81,45.82,130326.0,35.4988,35.4988,35.4833,35.4911,130326.0
2021-04-21 15:30:00,45.82,45.85,45.81,45.85,284890.0,35.4911,35.5143,35.4833,35.5143,284890.0
2021-04-22 09:30:00,45.9,45.9,45.83,45.84,80907.0,35.5531,35.5531,35.4988,35.5066,80907.0
2021-04-22 10:00:00,45.84,45.86,45.83,45.86,27655.0,35.5066,35.5221,35.4988,35.5221,27655.0
2021-04-22 10:30:00,45.85,45.86,45.84,45.84,99460.0,35.5143,35.5221,35.5066,35.5066,99460.0
2021-04-22 11:00:00,45.84,45.86,45.84,45.86,19352.0,35.5066,35.5221,35.5066,35.5221,19352.0
2021-04-22 11:30:00,45.86,45.86,45.85,45.86,6990.0,35.5221,35.5221,35.5143,35.5221,6990.0
2021-04-22 12:00:00,45.86,45.86,45.85,45.86,16827.0,35.5221,35.5221,35.5143,35.5221,16827.0
2021-04-22 12:30:00,45.86,45.86,45.85,45.86,13503.0,35.5221,35.5221,35.5143,35.5221,13503.0
2021-04-22 13:00:00,45.85,45.86,45.81,45.84,33283.0,35.5143,35.5221,35.4833,35.5066,33283.0
2021-04-22 13:30:00,45.84,45.84,45.78,45.8,40391.0,35.5066,35.5066,35.4601,35.4756,40391.0
2021-04-22 14:00:00,45.8,45.84,45.78,45.83,38360.0,35.4756,35.5066,35.4601,35.4988,38360.0
2021-04-22 14:30:00,45.84,45.85,45.83,45.84,60171.0,35.5066,35.5143,35.4988,35.5066,60171.0
2021-04-22 15:00:00,45.84,45.84,45.81,45.82,25237.0,35.5066,35.5066,35.4833,35.4911,25237.0
2021-04-22 15:30:00,45.82,45.83,45.79,45.8,71479.0,35.4911,35.4988,35.4679,35.4756,71479.0
2021-04-23 09:30:00,45.83,45.87,45.8,45.87,114592.0,35.4988,35.5298,35.4756,35.5298,114592.0
2021-04-23 10:00:00,45.87,45.88,45.86,45.88,22320.0,35.5298,35.5376,35.5221,35.5376,22320.0
2021-04-23 10:30:00,45.88,45.9,45.87,45.9,41518.0,35.5376,35.5531,35.5298,35.5531,41518.0
2021-04-23 11:00:00,45.9,45.91,45.89,45.9,82414.0,35.5531,35.5608,35.5453,35.5531,82414.0
2021-04-23 11:30:00,45.9,45.9,45.89,45.9,23335.0,35.5531,35.5531,35.5453,35.5531,23335.0
2021-04-23 12:00:00,45.9,45.9,45.89,45.9,7290.0,35.5531,35.5531,35.5453,35.5531,7290.0
2021-04-23 12:30:00,45.9,45.9,45.89,45.9,19210.0,35.5531,35.5531,35.5453,35.5531,19210.0
2021-04-23 13:00:00,45.9,45.9,45.89,45.89,21301.0,35.5531,35.5531,35.5453,35.5453,21301.0
2021-04-23 13:30:00,45.9,45.9,45.89,45.9,28928.0,35.5531,35.5531,35.5453,35.5531,28928.0
2021-04-23 14:00:00,45.9,45.9,45.89,45.9,14550.0,35.5531,35.5531,35.5453,35.5531,14550.0
2021-04-23 14:30:00,45.89,45.9,45.88,45.9,55960.0,35.5453,35.5531,35.5376,35.5531,55960.0
2021-04-23 15:00:00,45.9,45.9,45.89,45.9,17304.0,35.5531,35.5531,35.5453,35.5531,17304.0
2021-04-23 15:30:00,45.9,45.9,45.87,45.88,78493.0,35.5531,35.5531,35.5298,35.5376,78493.0
2021-04-26 09:30:00,45.87,45.92,45.87,45.89,104698.0,35.5298,35.5686,35.5298,35.5453,104698.0
2021-04-26 10:00:00,45.9,45.91,45.89,45.91,49144.0,35.5531,35.5608,35.5453,35.5608,49144.0
2021-04-26 10:30:00,45.91,45.92,45.9,45.91,22570.0,35.5608,35.5686,35.5531,35.5608,22570.0
2021-04-26 11:00:00,45.92,45.92,45.91,45.91,64447.0,35.5686,35.5686,35.5608,35.5608,64447.0
2021-04-26 11:30:00,45.91,45.92,45.9,45.91,40177.0,35.5608,35.5686,35.5531,35.5608,40177.0
2021-04-26 12:00:00,45.91,45.91,45.89,45.9,233337.0,35.5608,35.5608,35.5453,35.5531,233337.0
2021-04-26 12:30:00,45.9,45.9,45.88,45.89,153358.0,35.5531,35.5531,35.5376,35.5453,153358.0
2021-04-26 13:00:00,45.89,45.9,45.88,45.9,51406.0,35.5453,35.5531,35.5376,35.5531,51406.0
2021-04-26 13:30:00,45.9,45.9,45.88,45.89,173550.0,35.5531,35.5531,35.5376,35.5453,173550.0
2021-04-26 14:00:00,45.89,45.9,45.88,45.89,206216.0,35.5453,35.5531,35.5376,35.5453,206216.0
2021-04-26 14:30:00,45.89,45.89,45.88,45.89,24455.0,35.5453,35.5453,35.5376,35.5453,24455.0
2021-04-26 15:00:00,45.89,45.89,45.87,45.88,68559.0,35.5453,35.5453,35.5298,35.5376,68559.0
2021-04-26 15:30:00,45.87,45.88,45.83,45.84,337704.0,35.5298,35.5376,35.4988,35.5066,337704.0
2021-04-27 09:30:00,45.89,45.89,45.85,45.88,1050129.0,35.5453,35.5453,35.5143,35.5376,1050129.0
2021-04-27 10:00:00,45.88,45.88,45.85,45.86,302696.0,35.5376,35.5376,35.5143,35.5221,302696.0
2021-04-27 10:30:00,45.85,45.87,45.84,45.87,34398.0,35.5143,35.5298,35.5066,35.5298,34398.0
2021-04-27 11:00:00,45.87,45.87,45.86,45.87,129889.0,35.5298,35.5298,35.5221,35.5298,129889.0
2021-04-27 11:30:00,45.87,45.87,45.85,45.86,201429.0,35.5298,35.5298,35.5143,35.5221,201429.0
2021-04-27 12:00:00,45.86,45.87,45.85,45.86,24527.0,35.5221,35.5298,35.5143,35.5221,24527.0
2021-04-27 12:30:00,45.86,45.87,45.84,45.85,99550.0,35.5221,35.5298,35.5066,35.5143,99550.0
2021-04-27 13:00:00,45.85,45.86,45.84,45.85,192448.0,35.5143,35.5221,35.5066,35.5143,192448.0
2021-04-27 13:30:00,45.85,45.86,45.84,45.86,222175.0,35.5143,35.5221,35.5066,35.5221,222175.0
2021-04-27 14:00:00,45.86,45.87,45.85,45.87,75319.0,35.5221,35.5298,35.5143,35.5298,75319.0
2021-04-27 14:30:00,45.87,45.87,45.85,45.85,152299.0,35.5298,35.5298,35.5143,35.5143,152299.0
2021-04-27 15:00:00,45.85,45.86,45.83,45.85,297889.0,35.5143,35.5221,35.4988,35.5143,297889.0
2021-04-27 15:30:00,45.85,45.85,45.83,45.83,97419.0,35.5143,35.5143,35.4988,35.4988,97419.0
2021-04-28 09:30:00,45.88,45.88,45.8,45.82,145899.0,35.5376,35.5376,35.4756,35.4911,145899.0
2021-04-28 10:00:00,45.82,45.82,45.81,45.82,33363.0,35.4911,35.4911,35.4833,35.4911,33363.0
2021-04-28 10:30:00,45.82,45.83,45.81,45.83,44359.0,35.4911,35.4988,35.4833,35.4988,44359.0
2021-04-28 11:00:00,45.83,45.85,45.82,45.84,269989.0,35.4988,35.5143,35.4911,35.5066,269989.0
2021-04-28 11:30:00,45.84,45.85,45.84,45.85,32150.0,35.5066,35.5143,35.5066,35.5143,32150.0
2021-04-28 12:00:00,45.85,45.85,45.84,45.85,10819.0,35.5143,35.5143,35.5066,35.5143,10819.0
2021-04-28 12:30:00,45.85,45.89,45.84,45.89,46521.0,35.5143,35.5453,35.5066,35.5453,46521.0
2021-04-28 13:00:00,45.89,45.9,45.89,45.9,33232.0,35.5453,35.5531,35.5453,35.5531,33232.0
2021-04-28 13:30:00,45.89,45.9,45.87,45.9,101556.0,35.5453,35.5531,35.5298,35.5531,101556.0
2021-04-28 14:00:00,45.89,45.91,45.88,45.91,47437.0,35.5453,35.5608,35.5376,35.5608,47437.0
2021-04-28 14:30:00,45.9,45.94,45.88,45.92,132356.0,35.5531,35.584,35.5376,35.5686,132356.0
2021-04-28 15:00:00,45.92,45.92,45.9,45.92,56405.0,35.5686,35.5686,35.5531,35.5686,56405.0
2021-04-28 15:30:00,45.91,45.92,45.89,45.89,94374.0,35.5608,35.5686,35.5453,35.5453,94374.0
2021-04-29 09:30:00,45.99,45.99,45.89,45.91,68502.0,35.6228,35.6228,35.5453,35.5608,68502.0
2021-04-29 10:00:00,45.91,45.92,45.9,45.91,356705.0,35.5608,35.5686,35.5531,35.5608,356705.0
2021-04-29 10:30:00,45.92,45.92,45.9,45.92,26867.0,35.5686,35.5686,35.5531,35.5686,26867.0
2021-04-29 11:00:00,45.93,45.95,45.92,45.93,40041.0,35.5763,35.5918,35.5686,35.5763,40041.0
2021-04-29 11:30:00,45.93,45.95,45.92,45.93,42308.0,35.5763,35.5918,35.5686,35.5763,42308.0
2021-04-29 12:00:00,45.92,45.93,45.9,45.91,38824.0,35.5686,35.5763,35.5531,35.5608,38824.0
2021-04-29 12:30:00,45.91,45.93,45.91,45.93,17358.0,35.5608,35.5763,35.5608,35.5763,17358.0
2021-04-29 13:00:00,45.93,45.94,45.92,45.93,29135.0,35.5763,35.584,35.5686,35.5763,29135.0
2021-04-29 13:30:00,45.93,45.94,45.91,45.92,62349.0,35.5763,35.584,35.5608,35.5686,62349.0
2021-04-29 14:00:00,45.92,45.93,45.91,45.93,24463.0,35.5686,35.5763,35.5608,35.5763,24463.0
2021-04-29 14:30:00,45.93,45.94,45.92,45.94,102049.0,35.5763,35.584,35.5686,35.584,102049.0
2021-04-29 15:00:00,45.94,45.94,45.93,45.94,21081.0,35.584,35.584,35.5763,35.584,21081.0
2021-04-29 15:30:00,45.93,45.96,45.92,45.93,503886.0,35.5763,35.5995,35.5686,35.5763,503886.0
2021-04-30 09:30:00,45.9,45.95,45.9,45.95,47174.0,35.5531,35.5918,35.5531,35.5918,47174.0
2021-04-30 10:00:00,45.95,45.95,45.93,45.95,322721.0,35.5918,35.5918,35.5763,35.5918,322721.0
2021-04-30 10:30:00,45.95,45.95,45.93,45.94,28823.0,35.5918,35.5918,35.5763,35.584,28823.0
2021-04-30 11:00:00,45.93,45.94,45.92,45.93,98653.0,35.5763,35.584,35.5686,35.5763,98653.0
2021-04-30 11:30:00,45.92,45.93,45.91,45.93,28848.0,35.5686,35.5763,35.5608,35.5763,28848.0
2021-04-30 12:00:00,45.93,45.94,45.92,45.93,47536.0,35.5763,35.584,35.5686,35.5763,47536.0
2021-04-30 12:30:00,45.93,45.93,45.92,45.92,72536.0,35.5763,35.5763,35.5686,35.5686,72536.0
2021-04-30 13:00:00,45.93,45.94,45.92,45.94,269021.0,35.5763,35.584,35.5686,35.584,269021.0
2021-04-30 13:30:00,45.94,45.94,45.92,45.93,196772.0,35.584,35.584,35.5686,35.5763,196772.0
2021-04-30 14:00:00,45.93,45.93,45.92,45.92,23769.0,35.5763,35.5763,35.5686,35.5686,23769.0
2021-04-30 14:30:00,45.93,45.93,45.91,45.93,43166.0,35.5763,35.5763,35.5608,35.5763,43166.0
2021-04-30 15:00:00,45.93,45.93,45.92,45.93,25652.0,35.5763,35.5763,35.5686,35.5763,25652.0
2021-04-30 15:30:00,45.93,45.94,45.91,45.92,125759.0,35.5763,35.584,35.5608,35.5686,125759.0
2021-05-03 09:30:00,45.8,45.8,45.73,45.77,22852.0,35.6181,35.6181,35.5637,35.5948,22852.0
2021-05-03 10:00:00,45.77,45.79,45.76,45.77,10610.0,35.5948,35.6103,35.587,35.5948,10610.0
2021-05-03 10:30:00,45.78,45.78,45.76,45.76,11439.0,35.6026,35.6026,35.587,35.587,11439.0
2021-05-03 11:00:00,45.76,45.78,45.75,45.76,10316.0,35.587,35.6026,35.5792,35.587,10316.0
2021-05-03 11:30:00,45.76,45.76,45.75,45.76,14473.0,35.587,35.587,35.5792,35.587,14473.0
2021-05-03 12:00:00,45.76,45.76,45.75,45.76,10724.0,35.587,35.587,35.5792,35.587,10724.0
2021-05-03 12:30:00,45.76,45.76,45.75,45.76,12888.0,35.587,35.587,35.5792,35.587,12888.0
2021-05-03 13:00:00,45.76,45.76,45.75,45.76,17710.0,35.587,35.587,35.5792,35.587,17710.0
2021-05-03 13:30:00,45.76,45.77,45.75,45.77,16985.0,35.587,35.5948,35.5792,35.5948,16985.0
2021-05-03 14:00:00,45.77,45.77,45.76,45.77,21136.0,35.5948,35.5948,35.587,35.5948,21136.0
2021-05-03 14:30:00,45.77,45.79,45.77,45.79,10211.0,35.5948,35.6103,35.5948,35.6103,10211.0
2021-05-03 15:00:00,45.79,45.79,45.77,45.78,81553.0,35.6103,35.6103,35.5948,35.6026,81553.0
2021-05-03 15:30:00,45.78,45.78,45.73,45.74,146291.0,35.6026,35.6026,35.5637,35.5715,146291.0
2021-05-04 09:30:00,45.75,45.76,45.68,45.68,69052.0,35.5792,35.587,35.5248,35.5248,69052.0
2021-05-04 10:00:00,45.69,45.72,45.69,45.71,27821.0,35.5326,35.5559,35.5326,35.5481,27821.0
2021-05-04 10:30:00,45.71,45.73,45.7,45.73,55330.0,35.5481,35.5637,35.5403,35.5637,55330.0
2021-05-04 11:00:00,45.72,45.73,45.68,45.71,21353.0,35.5559,35.5637,35.5248,35.5481,21353.0
2021-05-04 11:30:00,45.71,45.72,45.69,45.69,14664.0,35.5481,35.5559,35.5326,35.5326,14664.0
2021-05-04 12:00:00,45.69,45.73,45.69,45.71,128708.0,35.5326,35.5637,35.5326,35.5481,128708.0
2021-05-04 12:30:00,45.71,45.73,45.71,45.73,46005.0,35.5481,35.5637,35.5481,35.5637,46005.0
2021-05-04 13:00:00,45.72,45.74,45.72,45.73,73603.0,35.5559,35.5715,35.5559,35.5637,73603.0
2021-05-04 13:30:00,45.74,45.74,45.73,45.73,22441.0,35.5715,35.5715,35.5637,35.5637,22441.0
2021-05-04 14:00:00,45.73,45.74,45.73,45.73,26029.0,35.5637,35.5715,35.5637,35.5637,26029.0
2021-05-04 14:30:00,45.73,45.75,45.73,45.74,54861.0,35.5637,35.5792,35.5637,35.5715,54861.0
2021-05-04 15:00:00,45.74,45.76,45.74,45.75,113337.0,35.5715,35.587,35.5715,35.5792,113337.0
2021-05-04 15:30:00,45.75,45.76,45.74,45.76,71373.0,35.5792,35.587,35.5715,35.587,71373.0
2021-05-05 09:30:00,45.79,45.79,45.74,45.77,122167.0,35.6103,35.6103,35.5715,35.5948,122167.0
2021-05-05 10:00:00,45.77,45.77,45.72,45.75,92681.0,35.5948,35.5948,35.5559,35.5792,92681.0
2021-05-05 10:30:00,45.75,45.78,45.75,45.77,125163.0,35.5792,35.6026,35.5792,35.5948,125163.0
2021-05-05 11:00:00,45.78,45.79,45.77,45.79,90469.0,35.6026,35.6103,35.5948,35.6103,90469.0
2021-05-05 11:30:00,45.79,45.8,45.78,45.79,251636.0,35.6103,35.6181,35.6026,35.6103,251636.0
2021-05-05 12:00:00,45.78,45.79,45.78,45.78,36052.0,35.6026,35.6103,35.6026,35.6026,36052.0
2021-05-05 12:30:00,45.79,45.79,45.76,45.77,86670.0,35.6103,35.6103,35.587,35.5948,86670.0
2021-05-05 13:00:00,45.77,45.78,45.76,45.78,49715.0,35.5948,35.6026,35.587,35.6026,49715.0
2021-05-05 13:30:00,45.78,45.8,45.77,45.79,100085.0,35.6026,35.6181,35.5948,35.6103,100085.0
2021-05-05 14:00:00,45.78,45.81,45.78,45.8,127069.0,35.6026,35.6259,35.6026,35.6181,127069.0
2021-05-05 14:30:00,45.8,45.82,45.8,45.8,90921.0,35.6181,35.6337,35.6181,35.6181,90921.0
2021-05-05 15:00:00,45.8,45.81,45.77,45.78,85503.0,35.6181,35.6259,35.5948,35.6026,85503.0
2021-05-05 15:30:00,45.78,45.81,45.77,45.79,256744.0,35.6026,35.6259,35.5948,35.6103,256744.0
2021-05-06 09:30:00,45.78,45.81,45.77,45.79,104727.0,35.6026,35.6259,35.5948,35.6103,104727.0
2021-05-06 10:00:00,45.78,45.78,45.75,45.76,48481.0,35.6026,35.6026,35.5792,35.587,48481.0
2021-05-06 10:30:00,45.77,45.77,45.75,45.77,12852.0,35.5948,35.5948,35.5792,35.5948,12852.0
2021-05-06 11:00:00,45.76,45.78,45.75,45.78,28346.0,35.587,35.6026,35.5792,35.6026,28346.0
2021-05-06 11:30:00,45.78,45.8,45.78,45.79,30453.0,35.6026,35.6181,35.6026,35.6103,30453.0
2021-05-06 12:00:00,45.79,45.79,45.77,45.79,9874.0,35.6103,35.6103,35.5948,35.6103,9874.0
2021-05-06 12:30:00,45.79,45.79,45.76,45.76,15508.0,35.6103,35.6103,35.587,35.587,15508.0
2021-05-06 13:00:00,45.77,45.78,45.76,45.76,15242.0,35.5948,35.6026,35.587,35.587,15242.0
2021-05-06 13:30:00,45.76,45.77,45.76,45.77,46559.0,35.587,35.5948,35.587,35.5948,46559.0
2021-05-06 14:00:00,45.77,45.78,45.76,45.77,282607.0,35.5948,35.6026,35.587,35.5948,282607.0
2021-05-06 14:30:00,45.76,45.77,45.75,45.77,28548.0,35.587,35.5948,35.5792,35.5948,28548.0
2021-05-06 15:00:00,45.77,45.78,45.75,45.77,25382.0,35.5948,35.6026,35.5792,35.5948,25382.0
2021-05-06 15:30:00,45.77,45.78,45.76,45.78,40337.0,35.5948,35.6026,35.587,35.6026,40337.0
2021-05-07 09:30:00,45.86,45.86,45.79,45.83,208595.0,35.6648,35.6648,35.6103,35.6414,208595.0
2021-05-07 10:00:00,45.83,45.86,45.82,45.85,125584.0,35.6414,35.6648,35.6337,35.657,125584.0
2021-05-07 10:30:00,45.85,45.86,45.83,45.84,128604.0,35.657,35.6648,35.6414,35.6492,128604.0
2021-05-07 11:00:00,45.84,45.86,45.82,45.83,132975.0,35.6492,35.6648,35.6337,35.6414,132975.0
2021-05-07 11:30:00,45.82,45.82,45.8,45.82,59741.0,35.6337,35.6337,35.6181,35.6337,59741.0
2021-05-07 12:00:00,45.82,45.82,45.8,45.82,149976.0,35.6337,35.6337,35.6181,35.6337,149976.0
2021-05-07 12:30:00,45.82,45.82,45.8,45.82,132524.0,35.6337,35.6337,35.6181,35.6337,132524.0
2021-05-07 13:00:00,45.83,45.83,45.81,45.82,98943.0,35.6414,35.6414,35.6259,35.6337,98943.0
2021-05-07 13:30:00,45.83,45.84,45.82,45.84,86403.0,35.6414,35.6492,35.6337,35.6492,86403.0
2021-05-07 14:00:00,45.84,45.84,45.81,45.82,199068.0,35.6492,35.6492,35.6259,35.6337,199068.0
2021-05-07 14:30:00,45.82,45.83,45.81,45.82,127898.0,35.6337,35.6414,35.6259,35.6337,127898.0
2021-05-07 15:00:00,45.82,45.84,45.81,45.82,177519.0,35.6337,35.6492,35.6259,35.6337,177519.0
2021-05-07 15:30:00,45.82,45.82,45.79,45.8,237468.0,35.6337,35.6337,35.6103,35.6181,237468.0
2021-05-10 09:30:00,45.86,45.86,45.78,45.8,41735.0,35.6648,35.6648,35.6026,35.6181,41735.0
2021-05-10 10:00:00,45.79,45.81,45.79,45.8,23589.0,35.6103,35.6259,35.6103,35.6181,23589.0
2021-05-10 10:30:00,45.8,45.8,45.79,45.8,17684.0,35.6181,35.6181,35.6103,35.6181,17684.0
2021-05-10 11:00:00,45.8,45.83,45.79,45.82,36260.0,35.6181,35.6414,35.6103,35.6337,36260.0
2021-05-10 11:30:00,45.82,45.82,45.81,45.82,8685.0,35.6337,35.6337,35.6259,35.6337,8685.0
2021-05-10 12:00:00,45.82,45.83,45.81,45.82,37030.0,35.6337,35.6414,35.6259,35.6337,37030.0
2021-05-10 12:30:00,45.82,45.82,45.81,45.81,9345.0,35.6337,35.6337,35.6259,35.6259,9345.0
2021-05-10 13:00:00,45.82,45.82,45.81,45.82,38346.0,35.6337,35.6337,35.6259,35.6337,38346.0
2021-05-10 13:30:00,45.82,45.82,45.81,45.82,16612.0,35.6337,35.6337,35.6259,35.6337,16612.0
2021-05-10 14:00:00,45.82,45.82,45.77,45.78,40041.0,35.6337,35.6337,35.5948,35.6026,40041.0
2021-05-10 14:30:00,45.78,45.78,45.75,45.76,19134.0,35.6026,35.6026,35.5792,35.587,19134.0
2021-05-10 15:00:00,45.77,45.79,45.76,45.79,32906.0,35.5948,35.6103,35.587,35.6103,32906.0
2021-05-10 15:30:00,45.79,45.79,45.75,45.77,90433.0,35.6103,35.6103,35.5792,35.5948,90433.0
2021-05-11 09:30:00,45.71,45.71,45.63,45.71,117827.0,35.5481,35.5481,35.4859,35.5481,117827.0
2021-05-11 10:00:00,45.7,45.73,45.68,45.68,152277.0,35.5403,35.5637,35.5248,35.5248,152277.0
2021-05-11 10:30:00,45.68,45.69,45.65,45.68,233534.0,35.5248,35.5326,35.5015,35.5248,233534.0
2021-05-11 11:00:00,45.68,45.73,45.66,45.72,105491.0,35.5248,35.5637,35.5092,35.5559,105491.0
2021-05-11 11:30:00,45.72,45.75,45.71,45.74,77296.0,35.5559,35.5792,35.5481,35.5715,77296.0
2021-05-11 12:00:00,45.74,45.75,45.72,45.72,56966.0,35.5715,35.5792,35.5559,35.5559,56966.0
2021-05-11 12:30:00,45.72,45.73,45.72,45.73,55180.0,35.5559,35.5637,35.5559,35.5637,55180.0
2021-05-11 13:00:00,45.73,45.76,45.72,45.76,23183.0,35.5637,35.587,35.5559,35.587,23183.0
2021-05-11 13:30:00,45.76,45.77,45.75,45.76,84766.0,35.587,35.5948,35.5792,35.587,84766.0
2021-05-11 14:00:00,45.76,45.77,45.73,45.76,120755.0,35.587,35.5948,35.5637,35.587,120755.0
2021-05-11 14:30:00,45.76,45.76,45.73,45.75,76780.0,35.587,35.587,35.5637,35.5792,76780.0
2021-05-11 15:00:00,45.76,45.77,45.74,45.76,142512.0,35.587,35.5948,35.5715,35.587,142512.0
2021-05-11 15:30:00,45.76,45.76,45.72,45.76,183730.0,35.587,35.587,35.5559,35.587,183730.0
2021-05-12 09:30:00,45.7,45.7,45.66,45.66,49581.0,35.5403,35.5403,35.5092,35.5092,49581.0
2021-05-12 10:00:00,45.66,45.69,45.65,45.66,31440.0,35.5092,35.5326,35.5015,35.5092,31440.0
2021-05-12 10:30:00,45.66,45.67,45.64,45.66,85607.0,35.5092,35.517,35.4937,35.5092,85607.0
2021-05-12 11:00:00,45.66,45.68,45.65,45.67,26311.0,35.5092,35.5248,35.5015,35.517,26311.0
2021-05-12 11:30:00,45.66,45.68,45.64,45.64,25655.0,35.5092,35.5248,35.4937,35.4937,25655.0
2021-05-12 12:00:00,45.65,45.67,45.64,45.67,381278.0,35.5015,35.517,35.4937,35.517,381278.0
2021-05-12 12:30:00,45.66,45.67,45.65,45.66,40320.0,35.5092,35.517,35.5015,35.5092,40320.0
2021-05-12 13:00:00,45.67,45.68,45.66,45.66,24066.0,35.517,35.5248,35.5092,35.5092,24066.0
2021-05-12 13:30:00,45.66,45.67,45.65,45.66,23776.0,35.5092,35.517,35.5015,35.5092,23776.0
2021-05-12 14:00:00,45.66,45.66,45.64,45.66,35005.0,35.5092,35.5092,35.4937,35.5092,35005.0
2021-05-12 14:30:00,45.65,45.69,45.65,45.68,30998.0,35.5015,35.5326,35.5015,35.5248,30998.0
2021-05-12 15:00:00,45.67,45.67,45.62,45.63,44635.0,35.517,35.517,35.4781,35.4859,44635.0
2021-05-12 15:30:00,45.62,45.63,45.6,45.61,70948.0,35.4781,35.4859,35.4626,35.4704,70948.0
2021-05-13 09:30:00,45.66,45.71,45.64,45.71,245397.0,35.5092,35.5481,35.4937,35.5481,245397.0
2021-05-13 10:00:00,45.72,45.73,45.69,45.72,130148.0,35.5559,35.5637,35.5326,35.5559,130148.0
2021-05-13 10:30:00,45.72,45.73,45.69,45.7,159682.0,35.5559,35.5637,35.5326,35.5403,159682.0
2021-05-13 11:00:00,45.7,45.7,45.65,45.65,97280.0,35.5403,35.5403,35.5015,35.5015,97280.0
2021-05-13 11:30:00,45.65,45.68,45.65,45.66,25346.0,35.5015,35.5248,35.5015,35.5092,25346.0
2021-05-13 12:00:00,45.66,45.68,45.65,45.66,24045.0,35.5092,35.5248,35.5015,35.5092,24045.0
2021-05-13 12:30:00,45.66,45.68,45.65,45.66,54170.0,35.5092,35.5248,35.5015,35.5092,54170.0
2021-05-13 13:00:00,45.66,45.68,45.64,45.66,41150.0,35.5092,35.5248,35.4937,35.5092,41150.0
2021-05-13 13:30:00,45.66,45.67,45.64,45.66,53223.0,35.5092,35.517,35.4937,35.5092,53223.0
2021-05-13 14:00:00,45.67,45.7,45.66,45.68,58336.0,35.517,35.5403,35.5092,35.5248,58336.0
2021-05-13 14:30:00,45.68,45.69,45.68,45.68,38123.0,35.5248,35.5326,35.5248,35.5248,38123.0
2021-05-13 15:00:00,45.68,45.69,45.66,45.66,34513.0,35.5248,35.5326,35.5092,35.5092,34513.0
2021-05-13 15:30:00,45.66,45.69,45.66,45.69,42355.0,35.5092,35.5326,35.5092,35.5326,42355.0
2021-05-14 09:30:00,45.79,45.79,45.74,45.79,226623.0,35.6103,35.6103,35.5715,35.6103,226623.0
2021-05-14 10:00:00,45.8,45.8,45.76,45.77,64375.0,35.6181,35.6181,35.587,35.5948,64375.0
2021-05-14 10:30:00,45.77,45.79,45.76,45.78,15555.0,35.5948,35.6103,35.587,35.6026,15555.0
2021-05-14 11:00:00,45.79,45.79,45.77,45.78,36625.0,35.6103,35.6103,35.5948,35.6026,36625.0
2021-05-14 11:30:00,45.78,45.79,45.77,45.78,8964.0,35.6026,35.6103,35.5948,35.6026,8964.0
2021-05-14 12:00:00,45.78,45.78,45.77,45.78,13434.0,35.6026,35.6026,35.5948,35.6026,13434.0
2021-05-14 12:30:00,45.78,45.79,45.77,45.79,11682.0,35.6026,35.6103,35.5948,35.6103,11682.0
2021-05-14 13:00:00,45.79,45.79,45.77,45.78,24005.0,35.6103,35.6103,35.5948,35.6026,24005.0
2021-05-14 13:30:00,45.78,45.79,45.76,45.77,41929.0,35.6026,35.6103,35.587,35.5948,41929.0
2021-05-14 14:00:00,45.77,45.79,45.76,45.78,39697.0,35.5948,35.6103,35.587,35.6026,39697.0
2021-05-14 14:30:00,45.78,45.8,45.77,45.8,116903.0,35.6026,35.6181,35.5948,35.6181,116903.0
2021-05-14 15:00:00,45.79,45.8,45.77,45.78,333183.0,35.6103,35.6181,35.5948,35.6026,333183.0
2021-05-14 15:30:00,45.77,45.78,45.77,45.77,186877.0,35.5948,35.6026,35.5948,35.5948,186877.0
2021-05-17 09:30:00,45.81,45.83,45.75,45.76,48789.0,35.6259,35.6414,35.5792,35.587,48789.0
2021-05-17 10:00:00,45.76,45.79,45.75,45.76,9793.0,35.587,35.6103,35.5792,35.587,9793.0
2021-05-17 10:30:00,45.75,45.78,45.74,45.75,12693.0,35.5792,35.6026,35.5715,35.5792,12693.0
2021-05-17 11:00:00,45.76,45.77,45.74,45.76,100567.0,35.587,35.5948,35.5715,35.587,100567.0
2021-05-17 11:30:00,45.76,45.79,45.76,45.77,33541.0,35.587,35.6103,35.587,35.5948,33541.0
2021-05-17 12:00:00,45.77,45.78,45.76,45.77,7298.0,35.5948,35.6026,35.587,35.5948,7298.0
2021-05-17 12:30:00,45.78,45.78,45.76,45.77,12976.0,35.6026,35.6026,35.587,35.5948,12976.0
2021-05-17 13:00:00,45.77,45.77,45.75,45.75,10701.0,35.5948,35.5948,35.5792,35.5792,10701.0
2021-05-17 13:30:00,45.75,45.76,45.73,45.75,117084.0,35.5792,35.587,35.5637,35.5792,117084.0
2021-05-17 14:00:00,45.75,45.77,45.75,45.77,80821.0,35.5792,35.5948,35.5792,35.5948,80821.0
2021-05-17 14:30:00,45.77,45.8,45.76,45.8,143780.0,35.5948,35.6181,35.587,35.6181,143780.0
2021-05-17 15:00:00,45.8,45.8,45.76,45.77,135658.0,35.6181,35.6181,35.587,35.5948,135658.0
2021-05-17 15:30:00,45.77,45.77,45.75,45.75,111967.0,35.5948,35.5948,35.5792,35.5792,111967.0
2021-05-18 09:30:00,45.78,45.78,45.75,45.77,74427.0,35.6026,35.6026,35.5792,35.5948,74427.0
2021-05-18 10:00:00,45.77,45.78,45.75,45.78,76734.0,35.5948,35.6026,35.5792,35.6026,76734.0
2021-05-18 10:30:00,45.78,45.78,45.76,45.77,87239.0,35.6026,35.6026,35.587,35.5948,87239.0
2021-05-18 11:00:00,45.78,45.79,45.77,45.77,149711.0,35.6026,35.6103,35.5948,35.5948,149711.0
2021-05-18 11:30:00,45.77,45.78,45.77,45.77,95659.0,35.5948,35.6026,35.5948,35.5948,95659.0
2021-05-18 12:00:00,45.77,45.78,45.76,45.78,267158.0,35.5948,35.6026,35.587,35.6026,267158.0
2021-05-18 12:30:00,45.77,45.78,45.77,45.78,23677.0,35.5948,35.6026,35.5948,35.6026,23677.0
2021-05-18 13:00:00,45.78,45.78,45.77,45.78,22499.0,35.6026,35.6026,35.5948,35.6026,22499.0
2021-05-18 13:30:00,45.78,45.78,45.76,45.77,52214.0,35.6026,35.6026,35.587,35.5948,52214.0
2021-05-18 14:00:00,45.76,45.77,45.75,45.76,88716.0,35.587,35.5948,35.5792,35.587,88716.0
2021-05-18 14:30:00,45.75,45.75,45.72,45.73,139438.0,35.5792,35.5792,35.5559,35.5637,139438.0
2021-05-18 15:00:00,45.73,45.76,45.73,45.76,134964.0,35.5637,35.587,35.5637,35.587,134964.0
2021-05-18 15:30:00,45.76,45.76,45.69,45.69,259026.0,35.587,35.587,35.5326,35.5326,259026.0
2021-05-19 09:30:00,45.63,45.65,45.61,45.63,63395.0,35.4859,35.5015,35.4704,35.4859,63395.0
2021-05-19 10:00:00,45.63,45.65,45.61,45.64,19347.0,35.4859,35.5015,35.4704,35.4937,19347.0
2021-05-19 10:30:00,45.65,45.66,45.62,45.65,44009.0,35.5015,35.5092,35.4781,35.5015,44009.0
2021-05-19 11:00:00,45.64,45.67,45.62,45.66,165820.0,35.4937,35.517,35.4781,35.5092,165820.0
2021-05-19 11:30:00,45.66,45.66,45.63,45.66,54047.0,35.5092,35.5092,35.4859,35.5092,54047.0
2021-05-19 12:00:00,45.66,45.68,45.65,45.67,22996.0,35.5092,35.5248,35.5015,35.517,22996.0
2021-05-19 12:30:00,45.68,45.69,45.67,45.69,16297.0,35.5248,35.5326,35.517,35.5326,16297.0
2021-05-19 13:00:00,45.69,45.7,45.67,45.68,44167.0,35.5326,35.5403,35.517,35.5248,44167.0
2021-05-19 13:30:00,45.68,45.68,45.65,45.68,68311.0,35.5248,35.5248,35.5015,35.5248,68311.0
2021-05-19 14:00:00,45.67,45.69,45.62,45.66,213420.0,35.517,35.5326,35.4781,35.5092,213420.0
2021-05-19 14:30:00,45.66,45.66,45.61,45.63,69605.0,35.5092,35.5092,35.4704,35.4859,69605.0
2021-05-19 15:00:00,45.63,45.66,45.62,45.66,76731.0,35.4859,35.5092,35.4781,35.5092,76731.0
2021-05-19 15:30:00,45.65,45.66,45.55,45.56,1076920.0,35.5015,35.5092,35.4237,35.4315,1076920.0
2021-05-20 09:30:00,45.67,45.7,45.64,45.69,71626.0,35.517,35.5403,35.4937,35.5326,71626.0
2021-05-20 10:00:00,45.68,45.7,45.64,45.67,309115.0,35.5248,35.5403,35.4937,35.517,309115.0
2021-05-20 10:30:00,45.67,45.74,45.66,45.7,193679.0,35.517,35.5715,35.5092,35.5403,193679.0
2021-05-20 11:00:00,45.69,45.73,45.69,45.71,49903.0,35.5326,35.5637,35.5326,35.5481,49903.0
2021-05-20 11:30:00,45.72,45.74,45.71,45.73,17533.0,35.5559,35.5715,35.5481,35.5637,17533.0
2021-05-20 12:00:00,45.73,45.73,45.71,45.72,8168.0,35.5637,35.5637,35.5481,35.5559,8168.0
2021-05-20 12:30:00,45.72,45.73,45.71,45.72,20862.0,35.5559,35.5637,35.5481,35.5559,20862.0
2021-05-20 13:00:00,45.73,45.74,45.72,45.74,14873.0,35.5637,35.5715,35.5559,35.5715,14873.0
2021-05-20 13:30:00,45.74,45.74,45.72,45.73,39633.0,35.5715,35.5715,35.5559,35.5637,39633.0
2021-05-20 14:00:00,45.73,45.74,45.72,45.74,16982.0,35.5637,35.5715,35.5559,35.5715,16982.0
2021-05-20 14:30:00,45.74,45.74,45.73,45.74,17785.0,35.5715,35.5715,35.5637,35.5715,17785.0
2021-05-20 15:00:00,45.73,45.76,45.73,45.76,38720.0,35.5637,35.587,35.5637,35.587,38720.0
2021-05-20 15:30:00,45.76,45.76,45.72,45.73,125872.0,35.587,35.587,35.5559,35.5637,125872.0
2021-05-21 09:30:00,45.79,45.8,45.77,45.8,33380.0,35.6103,35.6181,35.5948,35.6181,33380.0
2021-05-21 10:00:00,45.8,45.81,45.77,45.78,95287.0,35.6181,35.6259,35.5948,35.6026,95287.0
2021-05-21 10:30:00,45.77,45.79,45.76,45.77,17778.0,35.5948,35.6103,35.587,35.5948,17778.0
2021-05-21 11:00:00,45.77,45.78,45.74,45.75,94749.0,35.5948,35.6026,35.5715,35.5792,94749.0
2021-05-21 11:30:00,45.75,45.76,45.74,45.76,4169.0,35.5792,35.587,35.5715,35.587,4169.0
2021-05-21 12:00:00,45.76,45.76,45.73,45.74,16299.0,35.587,35.587,35.5637,35.5715,16299.0
2021-05-21 12:30:00,45.75,45.75,45.72,45.73,41306.0,35.5792,35.5792,35.5559,35.5637,41306.0
2021-05-21 13:00:00,45.73,45.75,45.73,45.75,87747.0,35.5637,35.5792,35.5637,35.5792,87747.0
2021-05-21 13:30:00,45.75,45.77,45.74,45.77,23042.0,35.5792,35.5948,35.5715,35.5948,23042.0
2021-05-21 14:00:00,45.77,45.77,45.74,45.75,46632.0,35.5948,35.5948,35.5715,35.5792,46632.0
2021-05-21 14:30:00,45.75,45.76,45.74,45.76,21578.0,35.5792,35.587,35.5715,35.587,21578.0
2021-05-21 15:00:00,45.76,45.77,45.75,45.76,138019.0,35.587,35.5948,35.5792,35.587,138019.0
2021-05-21 15:30:00,45.76,45.79,45.75,45.79,155579.0,35.587,35.6103,35.5792,35.6103,155579.0
2021-05-24 09:30:00,45.85,45.85,45.8,45.83,66741.0,35.657,35.657,35.6181,35.6414,66741.0
2021-05-24 10:00:00,45.83,45.84,45.82,45.82,10038.0,35.6414,35.6492,35.6337,35.6337,10038.0
2021-05-24 10:30:00,45.83,45.85,45.83,45.84,79813.0,35.6414,35.657,35.6414,35.6492,79813.0
2021-05-24 11:00:00,45.84,45.85,45.83,45.83,22195.0,35.6492,35.657,35.6414,35.6414,22195.0
2021-05-24 11:30:00,45.84,45.84,45.82,45.83,9789.0,35.6492,35.6492,35.6337,35.6414,9789.0
2021-05-24 12:00:00,45.83,45.83,45.81,45.81,81869.0,35.6414,35.6414,35.6259,35.6259,81869.0
2021-05-24 12:30:00,45.81,45.82,45.8,45.81,61666.0,35.6259,35.6337,35.6181,35.6259,61666.0
2021-05-24 13:00:00,45.81,45.83,45.8,45.83,36492.0,35.6259,35.6414,35.6181,35.6414,36492.0
2021-05-24 13:30:00,45.82,45.83,45.81,45.82,126716.0,35.6337,35.6414,35.6259,35.6337,126716.0
2021-05-24 14:00:00,45.82,45.82,45.81,45.82,11213.0,35.6337,35.6337,35.6259,35.6337,11213.0
2021-05-24 14:30:00,45.82,45.84,45.8,45.83,291527.0,35.6337,35.6492,35.6181,35.6414,291527.0
2021-05-24 15:00:00,45.83,45.87,45.83,45.87,49991.0,35.6414,35.6726,35.6414,35.6726,49991.0
2021-05-24 15:30:00,45.87,45.88,45.84,45.86,81886.0,35.6726,35.6803,35.6492,35.6648,81886.0
2021-05-25 09:30:00,45.88,45.88,45.84,45.86,68245.0,35.6803,35.6803,35.6492,35.6648,68245.0
2021-05-25 10:00:00,45.85,45.87,45.85,45.86,39864.0,35.657,35.6726,35.657,35.6648,39864.0
2021-05-25 10:30:00,45.86,45.86,45.85,45.85,29133.0,35.6648,35.6648,35.657,35.657,29133.0
2021-05-25 11:00:00,45.85,45.86,45.83,45.84,26581.0,35.657,35.6648,35.6414,35.6492,26581.0
2021-05-25 11:30:00,45.84,45.84,45.83,45.84,282916.0,35.6492,35.6492,35.6414,35.6492,282916.0
2021-05-25 12:00:00,45.85,45.86,45.84,45.86,133099.0,35.657,35.6648,35.6492,35.6648,133099.0
2021-05-25 12:30:00,45.86,45.86,45.84,45.84,43222.0,35.6648,35.6648,35.6492,35.6492,43222.0
2021-05-25 13:00:00,45.85,45.85,45.82,45.83,32377.0,35.657,35.657,35.6337,35.6414,32377.0
2021-05-25 13:30:00,45.83,45.84,45.82,45.84,57542.0,35.6414,35.6492,35.6337,35.6492,57542.0
2021-05-25 14:00:00,45.84,45.84,45.82,45.84,73100.0,35.6492,35.6492,35.6337,35.6492,73100.0
2021-05-25 14:30:00,45.84,45.85,45.83,45.84,52016.0,35.6492,35.657,35.6414,35.6492,52016.0
2021-05-25 15:00:00,45.84,45.86,45.83,45.86,76326.0,35.6492,35.6648,35.6414,35.6648,76326.0
2021-05-25 15:30:00,45.86,45.86,45.84,45.86,1126169.0,35.6648,35.6648,35.6492,35.6648,1126169.0
2021-05-26 09:30:00,45.87,45.87,45.83,45.86,75857.0,35.6726,35.6726,35.6414,35.6648,75857.0
2021-05-26 10:00:00,45.86,45.86,45.83,45.84,37858.0,35.6648,35.6648,35.6414,35.6492,37858.0
2021-05-26 10:30:00,45.84,45.85,45.84,45.85,9641.0,35.6492,35.657,35.6492,35.657,9641.0
2021-05-26 11:00:00,45.84,45.87,45.84,45.86,62328.0,35.6492,35.6726,35.6492,35.6648,62328.0
2021-05-26 11:30:00,45.86,45.86,45.85,45.86,9198.0,35.6648,35.6648,35.657,35.6648,9198.0
2021-05-26 12:00:00,45.86,45.86,45.84,45.85,75322.0,35.6648,35.6648,35.6492,35.657,75322.0
2021-05-26 12:30:00,45.85,45.85,45.84,45.85,9637.0,35.657,35.657,35.6492,35.657,9637.0
2021-05-26 13:00:00,45.85,45.85,45.84,45.84,16771.0,35.657,35.657,35.6492,35.6492,16771.0
2021-05-26 13:30:00,45.85,45.85,45.84,45.85,20596.0,35.657,35.657,35.6492,35.657,20596.0
2021-05-26 14:00:00,45.85,45.85,45.84,45.85,36149.0,35.657,35.657,35.6492,35.657,36149.0
2021-05-26 14:30:00,45.85,45.85,45.84,45.85,21393.0,35.657,35.657,35.6492,35.657,21393.0
2021-05-26 15:00:00,45.85,45.86,45.84,45.85,178204.0,35.657,35.6648,35.6492,35.657,178204.0
2021-05-26 15:30:00,45.85,45.87,45.84,45.87,60693.0,35.657,35.6726,35.6492,35.6726,60693.0
2021-05-27 09:30:00,45.94,45.94,45.88,45.9,419099.0,35.727,35.727,35.6803,35.6959,419099.0
2021-05-27 10:00:00,45.9,45.91,45.89,45.91,459033.0,35.6959,35.7037,35.6881,35.7037,459033.0
2021-05-27 10:30:00,45.91,45.91,45.89,45.9,27763.0,35.7037,35.7037,35.6881,35.6959,27763.0
2021-05-27 11:00:00,45.9,45.9,45.89,45.9,15577.0,35.6959,35.6959,35.6881,35.6959,15577.0
2021-05-27 11:30:00,45.89,45.89,45.88,45.89,58680.0,35.6881,35.6881,35.6803,35.6881,58680.0
2021-05-27 12:00:00,45.89,45.89,45.88,45.89,19426.0,35.6881,35.6881,35.6803,35.6881,19426.0
2021-05-27 12:30:00,45.89,45.89,45.88,45.89,29319.0,35.6881,35.6881,35.6803,35.6881,29319.0
2021-05-27 13:00:00,45.89,45.89,45.88,45.89,15967.0,35.6881,35.6881,35.6803,35.6881,15967.0
2021-05-27 13:30:00,45.89,45.89,45.88,45.88,43624.0,35.6881,35.6881,35.6803,35.6803,43624.0
2021-05-27 14:00:00,45.89,45.89,45.87,45.88,213005.0,35.6881,35.6881,35.6726,35.6803,213005.0
2021-05-27 14:30:00,45.88,45.89,45.88,45.89,17475.0,35.6803,35.6881,35.6803,35.6881,17475.0
2021-05-27 15:00:00,45.89,45.89,45.87,45.88,34759.0,35.6881,35.6881,35.6726,35.6803,34759.0
2021-05-27 15:30:00,45.88,45.88,45.85,45.85,171115.0,35.6803,35.6803,35.657,35.657,171115.0
2021-05-28 09:30:00,45.9,45.9,45.88,45.9,49017.0,35.6959,35.6959,35.6803,35.6959,49017.0
2021-05-28 10:00:00,45.9,45.9,45.86,45.87,35831.0,35.6959,35.6959,35.6648,35.6726,35831.0
2021-05-28 10:30:00,45.87,45.88,45.85,45.86,63769.0,35.6726,35.6803,35.657,35.6648,63769.0
2021-05-28 11:00:00,45.86,45.86,45.85,45.86,24037.0,35.6648,35.6648,35.657,35.6648,24037.0
2021-05-28 11:30:00,45.85,45.88,45.85,45.88,115822.0,35.657,35.6803,35.657,35.6803,115822.0
2021-05-28 12:00:00,45.88,45.89,45.87,45.88,68279.0,35.6803,35.6881,35.6726,35.6803,68279.0
2021-05-28 12:30:00,45.88,45.89,45.87,45.88,186804.0,35.6803,35.6881,35.6726,35.6803,186804.0
2021-05-28 13:00:00,45.88,45.88,45.86,45.86,23137.0,35.6803,35.6803,35.6648,35.6648,23137.0
2021-05-28 13:30:00,45.87,45.87,45.86,45.87,30804.0,35.6726,35.6726,35.6648,35.6726,30804.0
2021-05-28 14:00:00,45.87,45.87,45.84,45.86,113716.0,35.6726,35.6726,35.6492,35.6648,113716.0
2021-05-28 14:30:00,45.86,45.87,45.85,45.87,21627.0,35.6648,35.6726,35.657,35.6726,21627.0
2021-05-28 15:00:00,45.87,45.87,45.85,45.86,45517.0,35.6726,35.6726,35.657,35.6648,45517.0
2021-05-28 15:30:00,45.86,45.88,45.84,45.84,711162.0,35.6648,35.6803,35.6492,35.6492,711162.0
2021-06-01 09:30:00,45.72,45.75,45.68,45.71,128468.0,35.6986,35.722,35.6673,35.6907,128468.0
2021-06-01 10:00:00,45.72,45.72,45.69,45.71,23144.0,35.6986,35.6986,35.6751,35.6907,23144.0
2021-06-01 10:30:00,45.71,45.72,45.7,45.72,85142.0,35.6907,35.6986,35.6829,35.6986,85142.0
2021-06-01 11:00:00,45.72,45.75,45.72,45.75,21872.0,35.6986,35.722,35.6986,35.722,21872.0
2021-06-01 11:30:00,45.75,45.77,45.74,45.77,28676.0,35.722,35.7376,35.7142,35.7376,28676.0
2021-06-01 12:00:00,45.76,45.77,45.75,45.76,47536.0,35.7298,35.7376,35.722,35.7298,47536.0
2021-06-01 12:30:00,45.76,45.76,45.75,45.76,22020.0,35.7298,35.7298,35.722,35.7298,22020.0
2021-06-01 13:00:00,45.76,45.76,45.73,45.73,60211.0,35.7298,35.7298,35.7064,35.7064,60211.0
2021-06-01 13:30:00,45.73,45.74,45.73,45.74,28989.0,35.7064,35.7142,35.7064,35.7142,28989.0
2021-06-01 14:00:00,45.73,45.75,45.73,45.75,38603.0,35.7064,35.722,35.7064,35.722,38603.0
2021-06-01 14:30:00,45.74,45.75,45.74,45.75,36239.0,35.7142,35.722,35.7142,35.722,36239.0
2021-06-01 15:00:00,45.75,45.76,45.74,45.75,43679.0,35.722,35.7298,35.7142,35.722,43679.0
2021-06-01 15:30:00,45.74,45.76,45.74,45.75,94395.0,35.7142,35.7298,35.7142,35.722,94395.0
2021-06-02 09:30:00,45.81,45.82,45.76,45.8,110785.0,35.7688,35.7766,35.7298,35.761,110785.0
2021-06-02 10:00:00,45.8,45.82,45.78,45.82,160697.0,35.761,35.7766,35.7454,35.7766,160697.0
2021-06-02 10:30:00,45.82,45.82,45.77,45.78,42827.0,35.7766,35.7766,35.7376,35.7454,42827.0
2021-06-02 11:00:00,45.78,45.79,45.77,45.78,36369.0,35.7454,35.7532,35.7376,35.7454,36369.0
2021-06-02 11:30:00,45.78,45.79,45.77,45.79,26264.0,35.7454,35.7532,35.7376,35.7532,26264.0
2021-06-02 12:00:00,45.79,45.8,45.78,45.8,52000.0,35.7532,35.761,35.7454,35.761,52000.0
2021-06-02 12:30:00,45.8,45.81,45.79,45.8,30517.0,35.761,35.7688,35.7532,35.761,30517.0
2021-06-02 13:00:00,45.8,45.8,45.79,45.8,24592.0,35.761,35.761,35.7532,35.761,24592.0
2021-06-02 13:30:00,45.8,45.81,45.78,45.8,90098.0,35.761,35.7688,35.7454,35.761,90098.0
2021-06-02 14:00:00,45.8,45.81,45.78,45.79,92720.0,35.761,35.7688,35.7454,35.7532,92720.0
2021-06-02 14:30:00,45.79,45.8,45.78,45.79,41417.0,35.7532,35.761,35.7454,35.7532,41417.0
2021-06-02 15:00:00,45.79,45.8,45.78,45.8,24067.0,35.7532,35.761,35.7454,35.761,24067.0
2021-06-02 15:30:00,45.8,45.8,45.78,45.78,77199.0,35.761,35.761,35.7454,35.7454,77199.0
2021-06-03 09:30:00,45.75,45.75,45.7,45.73,112742.0,35.722,35.722,35.6829,35.7064,112742.0
2021-06-03 10:00:00,45.73,45.75,45.73,45.74,34052.0,35.7064,35.722,35.7064,35.7142,34052.0
2021-06-03 10:30:00,45.73,45.77,45.73,45.77,74642.0,35.7064,35.7376,35.7064,35.7376,74642.0
2021-06-03 11:00:00,45.77,45.78,45.75,45.76,55092.0,35.7376,35.7454,35.722,35.7298,55092.0
2021-06-03 11:30:00,45.75,45.76,45.75,45.76,29296.0,35.722,35.7298,35.722,35.7298,29296.0
2021-06-03 12:00:00,45.76,45.77,45.75,45.75,31115.0,35.7298,35.7376,35.722,35.722,31115.0
2021-06-03 12:30:00,45.76,45.76,45.75,45.75,21630.0,35.7298,35.7298,35.722,35.722,21630.0
2021-06-03 13:00:00,45.75,45.76,45.74,45.76,29014.0,35.722,35.7298,35.7142,35.7298,29014.0
2021-06-03 13:30:00,45.76,45.76,45.73,45.73,45017.0,35.7298,35.7298,35.7064,35.7064,45017.0
2021-06-03 14:00:00,45.74,45.74,45.72,45.74,68337.0,35.7142,35.7142,35.6986,35.7142,68337.0
2021-06-03 14:30:00,45.73,45.74,45.73,45.73,52953.0,35.7064,35.7142,35.7064,35.7064,52953.0
2021-06-03 15:00:00,45.73,45.74,45.73,45.74,14395.0,35.7064,35.7142,35.7064,35.7142,14395.0
2021-06-03 15:30:00,45.74,45.75,45.73,45.74,38499.0,35.7142,35.722,35.7064,35.7142,38499.0
2021-06-04 09:30:00,45.77,45.83,45.77,45.79,36996.0,35.7376,35.7844,35.7376,35.7532,36996.0
2021-06-04 10:00:00,45.8,45.8,45.78,45.8,102167.0,35.761,35.761,35.7454,35.761,102167.0
2021-06-04 10:30:00,45.8,45.8,45.78,45.79,95119.0,35.761,35.761,35.7454,35.7532,95119.0
2021-06-04 11:00:00,45.79,45.8,45.78,45.79,155882.0,35.7532,35.761,35.7454,35.7532,155882.0
2021-06-04 11:30:00,45.8,45.8,45.78,45.79,50841.0,35.761,35.761,35.7454,35.7532,50841.0
2021-06-04 12:00:00,45.79,45.8,45.78,45.79,45809.0,35.7532,35.761,35.7454,35.7532,45809.0
2021-06-04 12:30:00,45.79,45.79,45.78,45.79,60536.0,35.7532,35.7532,35.7454,35.7532,60536.0
2021-06-04 13:00:00,45.79,45.79,45.78,45.79,25450.0,35.7532,35.7532,35.7454,35.7532,25450.0
2021-06-04 13:30:00,45.79,45.8,45.78,45.8,43509.0,35.7532,35.761,35.7454,35.761,43509.0
2021-06-04 14:00:00,45.8,45.81,45.79,45.8,180183.0,35.761,35.7688,35.7532,35.761,180183.0
2021-06-04 14:30:00,45.8,45.81,45.8,45.8,13310.0,35.761,35.7688,35.761,35.761,13310.0
2021-06-04 15:00:00,45.8,45.81,45.8,45.8,51217.0,35.761,35.7688,35.761,35.761,51217.0
2021-06-04 15:30:00,45.8,45.81,45.8,45.8,197932.0,35.761,35.7688,35.761,35.761,197932.0
2021-06-07 09:30:00,45.83,45.84,45.81,45.83,192935.0,35.7844,35.7922,35.7688,35.7844,192935.0
2021-06-07 10:00:00,45.83,45.83,45.81,45.83,57139.0,35.7844,35.7844,35.7688,35.7844,57139.0
2021-06-07 10:30:00,45.83,45.83,45.82,45.83,28964.0,35.7844,35.7844,35.7766,35.7844,28964.0
2021-06-07 11:00:00,45.83,45.85,45.82,45.84,114237.0,35.7844,35.8001,35.7766,35.7922,114237.0
2021-06-07 11:30:00,45.84,45.85,45.84,45.84,10845.0,35.7922,35.8001,35.7922,35.7922,10845.0
2021-06-07 12:00:00,45.84,45.85,45.84,45.85,20388.0,35.7922,35.8001,35.7922,35.8001,20388.0
2021-06-07 12:30:00,45.84,45.85,45.84,45.84,26941.0,35.7922,35.8001,35.7922,35.7922,26941.0
2021-06-07 13:00:00,45.84,45.85,45.84,45.84,34902.0,35.7922,35.8001,35.7922,35.7922,34902.0
2021-06-07 13:30:00,45.84,45.85,45.83,45.83,69182.0,35.7922,35.8001,35.7844,35.7844,69182.0
2021-06-07 14:00:00,45.84,45.85,45.82,45.83,199333.0,35.7922,35.8001,35.7766,35.7844,199333.0
2021-06-07 14:30:00,45.83,45.83,45.82,45.83,17548.0,35.7844,35.7844,35.7766,35.7844,17548.0
2021-06-07 15:00:00,45.83,45.84,45.82,45.84,27192.0,35.7844,35.7922,35.7766,35.7922,27192.0
2021-06-07 15:30:00,45.84,45.84,45.82,45.83,93725.0,35.7922,35.7922,35.7766,35.7844,93725.0
2021-06-08 09:30:00,45.84,45.87,45.83,45.84,45991.0,35.7922,35.8157,35.7844,35.7922,45991.0
2021-06-08 10:00:00,45.84,45.86,45.83,45.85,48510.0,35.7922,35.8079,35.7844,35.8001,48510.0
2021-06-08 10:30:00,45.85,45.85,45.84,45.85,130762.0,35.8001,35.8001,35.7922,35.8001,130762.0
2021-06-08 11:00:00,45.85,45.85,45.83,45.83,16642.0,35.8001,35.8001,35.7844,35.7844,16642.0
2021-06-08 11:30:00,45.84,45.84,45.83,45.84,26177.0,35.7922,35.7922,35.7844,35.7922,26177.0
2021-06-08 12:00:00,45.84,45.84,45.83,45.83,17760.0,35.7922,35.7922,35.7844,35.7844,17760.0
2021-06-08 12:30:00,45.84,45.84,45.83,45.84,16441.0,35.7922,35.7922,35.7844,35.7922,16441.0
2021-06-08 13:00:00,45.84,45.84,45.83,45.84,25393.0,35.7922,35.7922,35.7844,35.7922,25393.0
2021-06-08 13:30:00,45.84,45.84,45.83,45.83,37949.0,35.7922,35.7922,35.7844,35.7844,37949.0
2021-06-08 14:00:00,45.84,45.84,45.83,45.84,15321.0,35.7922,35.7922,35.7844,35.7922,15321.0
2021-06-08 14:30:00,45.84,45.85,45.84,45.84,24058.0,35.7922,35.8001,35.7922,35.7922,24058.0
2021-06-08 15:00:00,45.85,45.85,45.84,45.85,59027.0,35.8001,35.8001,35.7922,35.8001,59027.0
2021-06-08 15:30:00,45.85,45.86,45.84,45.86,149817.0,35.8001,35.8079,35.7922,35.8079,149817.0
2021-06-09 09:30:00,45.85,45.89,45.85,45.88,49793.0,35.8001,35.8313,35.8001,35.8235,49793.0
2021-06-09 10:00:00,45.88,45.88,45.87,45.88,85751.0,35.8235,35.8235,35.8157,35.8235,85751.0
2021-06-09 10:30:00,45.88,45.88,45.87,45.88,17241.0,35.8235,35.8235,35.8157,35.8235,17241.0
2021-06-09 11:00:00,45.88,45.88,45.87,45.88,17482.0,35.8235,35.8235,35.8157,35.8235,17482.0
2021-06-09 11:30:00,45.88,45.88,45.87,45.88,14494.0,35.8235,35.8235,35.8157,35.8235,14494.0
2021-06-09 12:00:00,45.87,45.88,45.87,45.87,29891.0,35.8157,35.8235,35.8157,35.8157,29891.0
2021-06-09 12:30:00,45.87,45.87,45.86,45.87,17202.0,35.8157,35.8157,35.8079,35.8157,17202.0
2021-06-09 13:00:00,45.87,45.87,45.86,45.87,22526.0,35.8157,35.8157,35.8079,35.8157,22526.0
2021-06-09 13:30:00,45.87,45.88,45.86,45.88,25726.0,35.8157,35.8235,35.8079,35.8235,25726.0
2021-06-09 14:00:00,45.88,45.88,45.86,45.87,69300.0,35.8235,35.8235,35.8079,35.8157,69300.0
2021-06-09 14:30:00,45.87,45.87,45.86,45.87,56380.0,35.8157,35.8157,35.8079,35.8157,56380.0
2021-06-09 15:00:00,45.87,45.87,45.86,45.87,33651.0,35.8157,35.8157,35.8079,35.8157,33651.0
2021-06-09 15:30:00,45.86,45.87,45.85,45.86,67611.0,35.8079,35.8157,35.8001,35.8079,67611.0
2021-06-10 09:30:00,45.93,45.93,45.87,45.91,52870.0,35.8625,35.8625,35.8157,35.8469,52870.0
2021-06-10 10:00:00,45.91,45.92,45.89,45.9,23958.0,35.8469,35.8547,35.8313,35.8391,23958.0
2021-06-10 10:30:00,45.9,45.9,45.86,45.89,49352.0,35.8391,35.8391,35.8079,35.8313,49352.0
2021-06-10 11:00:00,45.89,45.9,45.88,45.9,10263.0,35.8313,35.8391,35.8235,35.8391,10263.0
2021-06-10 11:30:00,45.9,45.92,45.89,45.92,16749.0,35.8391,35.8547,35.8313,35.8547,16749.0
2021-06-10 12:00:00,45.92,45.92,45.91,45.91,16916.0,35.8547,35.8547,35.8469,35.8469,16916.0
2021-06-10 12:30:00,45.91,45.93,45.91,45.92,11285.0,35.8469,35.8625,35.8469,35.8547,11285.0
2021-06-10 13:00:00,45.93,45.93,45.92,45.93,28466.0,35.8625,35.8625,35.8547,35.8625,28466.0
2021-06-10 13:30:00,45.93,45.93,45.91,45.93,50367.0,35.8625,35.8625,35.8469,35.8625,50367.0
2021-06-10 14:00:00,45.92,45.93,45.91,45.93,20058.0,35.8547,35.8625,35.8469,35.8625,20058.0
2021-06-10 14:30:00,45.93,45.93,45.91,45.92,31384.0,35.8625,35.8625,35.8469,35.8547,31384.0
2021-06-10 15:00:00,45.92,45.92,45.91,45.92,17764.0,35.8547,35.8547,35.8469,35.8547,17764.0
2021-06-10 15:30:00,45.92,45.92,45.9,45.92,54050.0,35.8547,35.8547,35.8391,35.8547,54050.0
2021-06-11 09:30:00,45.92,45.97,45.92,45.95,52610.0,35.8547,35.8938,35.8547,35.8781,52610.0
2021-06-11 10:00:00,45.96,45.97,45.93,45.95,29428.0,35.8859,35.8938,35.8625,35.8781,29428.0
2021-06-11 10:30:00,45.94,45.95,45.93,45.94,49499.0,35.8703,35.8781,35.8625,35.8703,49499.0
2021-06-11 11:00:00,45.93,45.94,45.91,45.94,44371.0,35.8625,35.8703,35.8469,35.8703,44371.0
2021-06-11 11:30:00,45.94,45.94,45.93,45.94,13950.0,35.8703,35.8703,35.8625,35.8703,13950.0
2021-06-11 12:00:00,45.94,45.94,45.93,45.93,6717.0,35.8703,35.8703,35.8625,35.8625,6717.0
2021-06-11 12:30:00,45.94,45.94,45.93,45.93,12477.0,35.8703,35.8703,35.8625,35.8625,12477.0
2021-06-11 13:00:00,45.94,45.94,45.92,45.93,103764.0,35.8703,35.8703,35.8547,35.8625,103764.0
2021-06-11 13:30:00,45.93,45.94,45.92,45.94,75301.0,35.8625,35.8703,35.8547,35.8703,75301.0
2021-06-11 14:00:00,45.94,45.96,45.93,45.96,45639.0,35.8703,35.8859,35.8625,35.8859,45639.0
2021-06-11 14:30:00,45.96,45.96,45.95,45.96,39767.0,35.8859,35.8859,35.8781,35.8859,39767.0
2021-06-11 15:00:00,45.96,45.96,45.95,45.95,19825.0,35.8859,35.8859,35.8781,35.8781,19825.0
2021-06-11 15:30:00,45.96,45.96,45.92,45.95,111564.0,35.8859,35.8859,35.8547,35.8781,111564.0
2021-06-14 09:30:00,45.94,45.94,45.89,45.92,43370.0,35.8703,35.8703,35.8313,35.8547,43370.0
2021-06-14 10:00:00,45.92,45.93,45.91,45.92,53509.0,35.8547,35.8625,35.8469,35.8547,53509.0
2021-06-14 10:30:00,45.92,45.92,45.91,45.91,23977.0,35.8547,35.8547,35.8469,35.8469,23977.0
2021-06-14 11:00:00,45.91,45.92,45.9,45.91,27813.0,35.8469,35.8547,35.8391,35.8469,27813.0
2021-06-14 11:30:00,45.91,45.91,45.89,45.9,33363.0,35.8469,35.8469,35.8313,35.8391,33363.0
2021-06-14 12:00:00,45.89,45.9,45.89,45.89,11899.0,35.8313,35.8391,35.8313,35.8313,11899.0
2021-06-14 12:30:00,45.9,45.9,45.89,45.89,20452.0,35.8391,35.8391,35.8313,35.8313,20452.0
2021-06-14 13:00:00,45.89,45.9,45.89,45.89,30743.0,35.8313,35.8391,35.8313,35.8313,30743.0
2021-06-14 13:30:00,45.9,45.9,45.89,45.9,13975.0,35.8391,35.8391,35.8313,35.8391,13975.0
2021-06-14 14:00:00,45.9,45.9,45.88,45.89,68636.0,35.8391,35.8391,35.8235,35.8313,68636.0
2021-06-14 14:30:00,45.9,45.9,45.89,45.89,9435.0,35.8391,35.8391,35.8313,35.8313,9435.0
2021-06-14 15:00:00,45.89,45.9,45.89,45.9,11991.0,35.8313,35.8391,35.8313,35.8391,11991.0
2021-06-14 15:30:00,45.9,45.9,45.89,45.89,52745.0,35.8391,35.8391,35.8313,35.8313,52745.0
2021-06-15 09:30:00,45.91,45.92,45.88,45.92,61548.0,35.8469,35.8547,35.8235,35.8547,61548.0
2021-06-15 10:00:00,45.92,45.92,45.9,45.9,65912.0,35.8547,35.8547,35.8391,35.8391,65912.0
2021-06-15 10:30:00,45.9,45.91,45.89,45.89,28294.0,35.8391,35.8469,35.8313,35.8313,28294.0
2021-06-15 11:00:00,45.9,45.91,45.89,45.91,62992.0,35.8391,35.8469,35.8313,35.8469,62992.0
2021-06-15 11:30:00,45.91,45.91,45.89,45.9,55114.0,35.8469,35.8469,35.8313,35.8391,55114.0
2021-06-15 12:00:00,45.9,45.9,45.89,45.9,49913.0,35.8391,35.8391,35.8313,35.8391,49913.0
2021-06-15 12:30:00,45.9,45.9,45.89,45.9,26267.0,35.8391,35.8391,35.8313,35.8391,26267.0
2021-06-15 13:00:00,45.9,45.9,45.89,45.9,45299.0,35.8391,35.8391,35.8313,35.8391,45299.0
2021-06-15 13:30:00,45.9,45.9,45.89,45.9,82032.0,35.8391,35.8391,35.8313,35.8391,82032.0
2021-06-15 14:00:00,45.9,45.9,45.89,45.9,44453.0,35.8391,35.8391,35.8313,35.8391,44453.0
2021-06-15 14:30:00,45.9,45.9,45.89,45.9,52007.0,35.8391,35.8391,35.8313,35.8391,52007.0
2021-06-15 15:00:00,45.9,45.9,45.89,45.9,56566.0,35.8391,35.8391,35.8313,35.8391,56566.0
2021-06-15 15:30:00,45.9,45.93,45.89,45.93,214402.0,35.8391,35.8625,35.8313,35.8625,214402.0
2021-06-16 09:30:00,45.93,45.93,45.88,45.92,37777.0,35.8625,35.8625,35.8235,35.8547,37777.0
2021-06-16 10:00:00,45.92,45.93,45.91,45.93,68607.0,35.8547,35.8625,35.8469,35.8625,68607.0
2021-06-16 10:30:00,45.93,45.93,45.92,45.93,40388.0,35.8625,35.8625,35.8547,35.8625,40388.0
2021-06-16 11:00:00,45.93,45.94,45.92,45.94,39590.0,35.8625,35.8703,35.8547,35.8703,39590.0
2021-06-16 11:30:00,45.93,45.94,45.92,45.93,20969.0,35.8625,35.8703,35.8547,35.8625,20969.0
2021-06-16 12:00:00,45.93,45.93,45.92,45.93,10822.0,35.8625,35.8625,35.8547,35.8625,10822.0
2021-06-16 12:30:00,45.92,45.93,45.91,45.92,34380.0,35.8547,35.8625,35.8469,35.8547,34380.0
2021-06-16 13:00:00,45.91,45.93,45.91,45.92,49499.0,35.8469,35.8625,35.8469,35.8547,49499.0
2021-06-16 13:30:00,45.93,45.93,45.92,45.92,12951.0,35.8625,35.8625,35.8547,35.8547,12951.0
2021-06-16 14:00:00,45.92,45.92,45.83,45.88,101171.0,35.8547,35.8547,35.7844,35.8235,101171.0
2021-06-16 14:30:00,45.88,45.89,45.83,45.87,54139.0,35.8235,35.8313,35.7844,35.8157,54139.0
2021-06-16 15:00:00,45.87,45.91,45.86,45.9,57020.0,35.8157,35.8469,35.8079,35.8391,57020.0
2021-06-16 15:30:00,45.9,45.9,45.87,45.87,145396.0,35.8391,35.8391,35.8157,35.8157,145396.0
2021-06-17 09:30:00,45.89,45.94,45.89,45.91,127990.0,35.8313,35.8703,35.8313,35.8469,127990.0
2021-06-17 10:00:00,45.91,45.93,45.89,45.93,58486.0,35.8469,35.8625,35.8313,35.8625,58486.0
2021-06-17 10:30:00,45.93,45.93,45.91,45.92,48739.0,35.8625,35.8625,35.8469,35.8547,48739.0
2021-06-17 11:00:00,45.92,45.92,45.91,45.92,24503.0,35.8547,35.8547,35.8469,35.8547,24503.0
2021-06-17 11:30:00,45.92,45.93,45.9,45.91,55490.0,35.8547,35.8625,35.8391,35.8469,55490.0
2021-06-17 12:00:00,45.91,45.91,45.88,45.89,151831.0,35.8469,35.8469,35.8235,35.8313,151831.0
2021-06-17 12:30:00,45.89,45.91,45.88,45.9,28359.0,35.8313,35.8469,35.8235,35.8391,28359.0
2021-06-17 13:00:00,45.91,45.93,45.9,45.92,95471.0,35.8469,35.8625,35.8391,35.8547,95471.0
2021-06-17 13:30:00,45.92,45.93,45.92,45.93,68207.0,35.8547,35.8625,35.8547,35.8625,68207.0
2021-06-17 14:00:00,45.93,45.93,45.91,45.91,64606.0,35.8625,35.8625,35.8469,35.8469,64606.0
2021-06-17 14:30:00,45.92,45.92,45.91,45.91,34587.0,35.8547,35.8547,35.8469,35.8469,34587.0
2021-06-17 15:00:00,45.91,45.93,45.91,45.93,62356.0,35.8469,35.8625,35.8469,35.8625,62356.0
2021-06-17 15:30:00,45.93,45.93,45.88,45.9,314920.0,35.8625,35.8625,35.8235,35.8391,314920.0
2021-06-18 09:30:00,45.85,45.88,45.83,45.87,81667.0,35.8001,35.8235,35.7844,35.8157,81667.0
2021-06-18 10:00:00,45.86,45.88,45.84,45.87,32533.0,35.8079,35.8235,35.7922,35.8157,32533.0
2021-06-18 10:30:00,45.86,45.88,45.85,45.87,322436.0,35.8079,35.8235,35.8001,35.8157,322436.0
2021-06-18 11:00:00,45.86,45.87,45.85,45.86,17047.0,35.8079,35.8157,35.8001,35.8079,17047.0
2021-06-18 11:30:00,45.85,45.87,45.85,45.86,133870.0,35.8001,35.8157,35.8001,35.8079,133870.0
2021-06-18 12:00:00,45.85,45.87,45.85,45.87,38677.0,35.8001,35.8157,35.8001,35.8157,38677.0
2021-06-18 12:30:00,45.87,45.87,45.85,45.87,70537.0,35.8157,35.8157,35.8001,35.8157,70537.0
2021-06-18 13:00:00,45.87,45.87,45.86,45.86,21907.0,35.8157,35.8157,35.8079,35.8079,21907.0
2021-06-18 13:30:00,45.86,45.88,45.86,45.88,30488.0,35.8079,35.8235,35.8079,35.8235,30488.0
2021-06-18 14:00:00,45.88,45.89,45.87,45.89,20588.0,35.8235,35.8313,35.8157,35.8313,20588.0
2021-06-18 14:30:00,45.89,45.89,45.88,45.89,30237.0,35.8313,35.8313,35.8235,35.8313,30237.0
2021-06-18 15:00:00,45.89,45.89,45.88,45.88,26609.0,35.8313,35.8313,35.8235,35.8235,26609.0
2021-06-18 15:30:00,45.88,45.89,45.85,45.85,119790.0,35.8235,35.8313,35.8001,35.8001,119790.0
2021-06-21 09:30:00,45.92,45.92,45.89,45.91,224855.0,35.8547,35.8547,35.8313,35.8469,224855.0
2021-06-21 10:00:00,45.91,45.92,45.9,45.91,82538.0,35.8469,35.8547,35.8391,35.8469,82538.0
2021-06-21 10:30:00,45.91,45.93,45.91,45.92,74209.0,35.8469,35.8625,35.8469,35.8547,74209.0
2021-06-21 11:00:00,45.93,45.93,45.91,45.92,33908.0,35.8625,35.8625,35.8469,35.8547,33908.0
2021-06-21 11:30:00,45.92,45.93,45.91,45.92,26082.0,35.8547,35.8625,35.8469,35.8547,26082.0
2021-06-21 12:00:00,45.93,45.94,45.92,45.94,12953.0,35.8625,35.8703,35.8547,35.8703,12953.0
2021-06-21 12:30:00,45.93,45.94,45.92,45.93,47255.0,35.8625,35.8703,35.8547,35.8625,47255.0
2021-06-21 13:00:00,45.92,45.93,45.91,45.92,62075.0,35.8547,35.8625,35.8469,35.8547,62075.0
2021-06-21 13:30:00,45.92,45.93,45.91,45.92,77262.0,35.8547,35.8625,35.8469,35.8547,77262.0
2021-06-21 14:00:00,45.92,45.93,45.92,45.92,14742.0,35.8547,35.8625,35.8547,35.8547,14742.0
2021-06-21 14:30:00,45.93,45.93,45.92,45.92,17795.0,35.8625,35.8625,35.8547,35.8547,17795.0
2021-06-21 15:00:00,45.93,45.93,45.92,45.92,42351.0,35.8625,35.8625,35.8547,35.8547,42351.0
2021-06-21 15:30:00,45.92,45.93,45.92,45.93,112237.0,35.8547,35.8625,35.8547,35.8625,112237.0
2021-06-22 09:30:00,45.93,45.93,45.9,45.91,33291.0,35.8625,35.8625,35.8391,35.8469,33291.0
2021-06-22 10:00:00,45.91,45.94,45.91,45.94,26332.0,35.8469,35.8703,35.8469,35.8703,26332.0
2021-06-22 10:30:00,45.94,45.94,45.92,45.93,89424.0,35.8703,35.8703,35.8547,35.8625,89424.0
2021-06-22 11:00:00,45.94,45.94,45.92,45.93,34506.0,35.8703,35.8703,35.8547,35.8625,34506.0
2021-06-22 11:30:00,45.93,45.93,45.91,45.91,53319.0,35.8625,35.8625,35.8469,35.8469,53319.0
2021-06-22 12:00:00,45.92,45.93,45.91,45.93,27964.0,35.8547,35.8625,35.8469,35.8625,27964.0
2021-06-22 12:30:00,45.92,45.93,45.92,45.93,14154.0,35.8547,35.8625,35.8547,35.8625,14154.0
2021-06-22 13:00:00,45.93,45.93,45.92,45.93,54853.0,35.8625,35.8625,35.8547,35.8625,54853.0
2021-06-22 13:30:00,45.92,45.93,45.92,45.93,17855.0,35.8547,35.8625,35.8547,35.8625,17855.0
2021-06-22 14:00:00,45.92,45.93,45.92,45.93,47139.0,35.8547,35.8625,35.8547,35.8625,47139.0
2021-06-22 14:30:00,45.93,45.93,45.92,45.93,27270.0,35.8625,35.8625,35.8547,35.8625,27270.0
2021-06-22 15:00:00,45.93,45.95,45.92,45.95,66255.0,35.8625,35.8781,35.8547,35.8781,66255.0
2021-06-22 15:30:00,45.95,45.95,45.94,45.95,42176.0,35.8781,35.8781,35.8703,35.8781,42176.0
2021-06-23 09:30:00,45.96,45.98,45.95,45.98,28673.0,35.8859,35.9016,35.8781,35.9016,28673.0
2021-06-23 10:00:00,45.98,45.99,45.97,45.98,73368.0,35.9016,35.9094,35.8938,35.9016,73368.0
2021-06-23 10:30:00,45.98,45.98,45.97,45.98,12205.0,35.9016,35.9016,35.8938,35.9016,12205.0
2021-06-23 11:00:00,45.98,45.98,45.97,45.98,48246.0,35.9016,35.9016,35.8938,35.9016,48246.0
2021-06-23 11:30:00,45.98,45.98,45.96,45.97,15394.0,35.9016,35.9016,35.8859,35.8938,15394.0
2021-06-23 12:00:00,45.97,45.99,45.96,45.99,11274.0,35.8938,35.9094,35.8859,35.9094,11274.0
2021-06-23 12:30:00,45.98,45.99,45.97,45.98,22878.0,35.9016,35.9094,35.8938,35.9016,22878.0
2021-06-23 13:00:00,45.98,45.98,45.97,45.98,30896.0,35.9016,35.9016,35.8938,35.9016,30896.0
2021-06-23 13:30:00,45.98,45.98,45.97,45.98,58866.0,35.9016,35.9016,35.8938,35.9016,58866.0
2021-06-23 14:00:00,45.98,45.98,45.97,45.98,28200.0,35.9016,35.9016,35.8938,35.9016,28200.0
2021-06-23 14:30:00,45.97,45.98,45.97,45.98,22653.0,35.8938,35.9016,35.8938,35.9016,22653.0
2021-06-23 15:00:00,45.98,45.98,45.97,45.98,44052.0,35.9016,35.9016,35.8938,35.9016,44052.0
2021-06-23 15:30:00,45.98,45.98,45.95,45.96,138425.0,35.9016,35.9016,35.8781,35.8859,138425.0
2021-06-24 09:30:00,46.0,46.0,45.98,45.99,60921.0,35.9172,35.9172,35.9016,35.9094,60921.0
2021-06-24 10:00:00,45.99,46.0,45.98,45.99,87740.0,35.9094,35.9172,35.9016,35.9094,87740.0
2021-06-24 10:30:00,46.0,46.0,45.98,45.98,18141.0,35.9172,35.9172,35.9016,35.9016,18141.0
2021-06-24 11:00:00,45.98,45.99,45.97,45.98,33044.0,35.9016,35.9094,35.8938,35.9016,33044.0
2021-06-24 11:30:00,45.98,45.99,45.97,45.99,88988.0,35.9016,35.9094,35.8938,35.9094,88988.0
2021-06-24 12:00:00,45.98,46.0,45.98,46.0,15973.0,35.9016,35.9172,35.9016,35.9172,15973.0
2021-06-24 12:30:00,46.0,46.0,45.99,46.0,10324.0,35.9172,35.9172,35.9094,35.9172,10324.0
2021-06-24 13:00:00,46.0,46.0,45.99,46.0,66601.0,35.9172,35.9172,35.9094,35.9172,66601.0
2021-06-24 13:30:00,46.0,46.0,45.99,46.0,35232.0,35.9172,35.9172,35.9094,35.9172,35232.0
2021-06-24 14:00:00,46.0,46.02,45.99,46.02,156158.0,35.9172,35.9328,35.9094,35.9328,156158.0
2021-06-24 14:30:00,46.02,46.04,46.01,46.04,53949.0,35.9328,35.9484,35.925,35.9484,53949.0
2021-06-24 15:00:00,46.03,46.04,46.03,46.04,44583.0,35.9406,35.9484,35.9406,35.9484,44583.0
2021-06-24 15:30:00,46.04,46.04,46.03,46.04,69909.0,35.9484,35.9484,35.9406,35.9484,69909.0
2021-06-25 09:30:00,46.06,46.07,46.04,46.05,104998.0,35.964,35.9718,35.9484,35.9562,104998.0
2021-06-25 10:00:00,46.06,46.07,46.05,46.06,76190.0,35.964,35.9718,35.9562,35.964,76190.0
2021-06-25 10:30:00,46.05,46.06,46.05,46.05,19928.0,35.9562,35.964,35.9562,35.9562,19928.0
2021-06-25 11:00:00,46.06,46.06,46.05,46.05,56452.0,35.964,35.964,35.9562,35.9562,56452.0
2021-06-25 11:30:00,46.05,46.06,46.05,46.05,72742.0,35.9562,35.964,35.9562,35.9562,72742.0
2021-06-25 12:00:00,46.05,46.06,46.04,46.05,53120.0,35.9562,35.964,35.9484,35.9562,53120.0
2021-06-25 12:30:00,46.04,46.05,46.04,46.05,60642.0,35.9484,35.9562,35.9484,35.9562,60642.0
2021-06-25 13:00:00,46.05,46.05,46.03,46.04,18285.0,35.9562,35.9562,35.9406,35.9484,18285.0
2021-06-25 13:30:00,46.04,46.04,46.03,46.04,22235.0,35.9484,35.9484,35.9406,35.9484,22235.0
2021-06-25 14:00:00,46.04,46.05,46.03,46.05,17424.0,35.9484,35.9562,35.9406,35.9562,17424.0
2021-06-25 14:30:00,46.05,46.05,46.03,46.04,83503.0,35.9562,35.9562,35.9406,35.9484,83503.0
2021-06-25 15:00:00,46.04,46.05,46.03,46.04,53589.0,35.9484,35.9562,35.9406,35.9484,53589.0
2021-06-25 15:30:00,46.04,46.05,46.03,46.04,137006.0,35.9484,35.9562,35.9406,35.9484,137006.0
2021-06-28 09:30:00,46.09,46.09,46.03,46.05,44344.0,35.9874,35.9874,35.9406,35.9562,44344.0
2021-06-28 10:00:00,46.05,46.05,46.04,46.05,15131.0,35.9562,35.9562,35.9484,35.9562,15131.0
2021-06-28 10:30:00,46.05,46.05,46.03,46.04,32028.0,35.9562,35.9562,35.9406,35.9484,32028.0
2021-06-28 11:00:00,46.03,46.04,46.01,46.03,55128.0,35.9406,35.9484,35.925,35.9406,55128.0
2021-06-28 11:30:00,46.02,46.03,46.02,46.03,13346.0,35.9328,35.9406,35.9328,35.9406,13346.0
2021-06-28 12:00:00,46.03,46.03,46.02,46.03,17628.0,35.9406,35.9406,35.9328,35.9406,17628.0
2021-06-28 12:30:00,46.03,46.03,46.02,46.03,18777.0,35.9406,35.9406,35.9328,35.9406,18777.0
2021-06-28 13:00:00,46.03,46.04,46.02,46.03,45181.0,35.9406,35.9484,35.9328,35.9406,45181.0
2021-06-28 13:30:00,46.03,46.03,46.02,46.03,37107.0,35.9406,35.9406,35.9328,35.9406,37107.0
2021-06-28 14:00:00,46.03,46.03,46.02,46.03,10227.0,35.9406,35.9406,35.9328,35.9406,10227.0
2021-06-28 14:30:00,46.03,46.03,46.02,46.03,15521.0,35.9406,35.9406,35.9328,35.9406,15521.0
2021-06-28 15:00:00,46.03,46.04,46.02,46.04,26740.0,35.9406,35.9484,35.9328,35.9484,26740.0
2021-06-28 15:30:00,46.04,46.05,46.03,46.03,53660.0,35.9484,35.9562,35.9406,35.9406,53660.0
2021-06-29 09:30:00,46.07,46.08,46.04,46.07,204664.0,35.9718,35.9796,35.9484,35.9718,204664.0
2021-06-29 10:00:00,46.07,46.07,46.05,46.05,26221.0,35.9718,35.9718,35.9562,35.9562,26221.0
2021-06-29 10:30:00,46.06,46.06,46.05,46.06,18846.0,35.964,35.964,35.9562,35.964,18846.0
2021-06-29 11:00:00,46.05,46.06,46.05,46.06,40223.0,35.9562,35.964,35.9562,35.964,40223.0
2021-06-29 11:30:00,46.06,46.06,46.05,46.06,28315.0,35.964,35.964,35.9562,35.964,28315.0
2021-06-29 12:00:00,46.06,46.07,46.05,46.06,48427.0,35.964,35.9718,35.9562,35.964,48427.0
2021-06-29 12:30:00,46.06,46.07,46.05,46.06,123948.0,35.964,35.9718,35.9562,35.964,123948.0
2021-06-29 13:00:00,46.05,46.06,46.05,46.05,24537.0,35.9562,35.964,35.9562,35.9562,24537.0
2021-06-29 13:30:00,46.05,46.06,46.05,46.05,27380.0,35.9562,35.964,35.9562,35.9562,27380.0
2021-06-29 14:00:00,46.05,46.06,46.05,46.06,13111.0,35.9562,35.964,35.9562,35.964,13111.0
2021-06-29 14:30:00,46.06,46.06,46.05,46.06,24895.0,35.964,35.964,35.9562,35.964,24895.0
2021-06-29 15:00:00,46.06,46.07,46.05,46.06,56435.0,35.964,35.9718,35.9562,35.964,56435.0
2021-06-29 15:30:00,46.07,46.08,46.06,46.08,73358.0,35.9718,35.9796,35.964,35.9796,73358.0
2021-06-30 09:30:00,46.07,46.12,46.05,46.06,69239.0,35.9718,36.0109,35.9562,35.964,69239.0
2021-06-30 10:00:00,46.06,46.06,46.05,46.06,3830.0,35.964,35.964,35.9562,35.964,3830.0
2021-06-30 10:30:00,46.05,46.07,46.05,46.07,15371.0,35.9562,35.9718,35.9562,35.9718,15371.0
2021-06-30 11:00:00,46.07,46.07,46.04,46.05,42190.0,35.9718,35.9718,35.9484,35.9562,42190.0
2021-06-30 11:30:00,46.05,46.06,46.04,46.05,98955.0,35.9562,35.964,35.9484,35.9562,98955.0
2021-06-30 12:00:00,46.05,46.06,46.05,46.05,57442.0,35.9562,35.964,35.9562,35.9562,57442.0
2021-06-30 12:30:00,46.05,46.06,46.05,46.05,21283.0,35.9562,35.964,35.9562,35.9562,21283.0
2021-06-30 13:00:00,46.06,46.06,46.05,46.05,41229.0,35.964,35.964,35.9562,35.9562,41229.0
2021-06-30 13:30:00,46.05,46.06,46.04,46.05,158436.0,35.9562,35.964,35.9484,35.9562,158436.0
2021-06-30 14:00:00,46.05,46.05,46.04,46.05,55977.0,35.9562,35.9562,35.9484,35.9562,55977.0
2021-06-30 14:30:00,46.05,46.06,46.04,46.05,65102.0,35.9562,35.964,35.9484,35.9562,65102.0
2021-06-30 15:00:00,46.05,46.06,46.04,46.05,56949.0,35.9562,35.964,35.9484,35.9562,56949.0
2021-06-30 15:30:00,46.06,46.06,46.05,46.06,142209.0,35.964,35.964,35.9562,35.964,142209.0
2021-07-01 09:30:00,45.92,45.95,45.9,45.94,44346.0,35.9957,36.0193,35.9801,36.0114,44346.0
2021-07-01 10:00:00,45.93,45.94,45.93,45.93,29717.0,36.0036,36.0114,36.0036,36.0036,29717.0
2021-07-01 10:30:00,45.94,45.95,45.93,45.94,31419.0,36.0114,36.0193,36.0036,36.0114,31419.0
2021-07-01 11:00:00,45.94,45.95,45.91,45.91,73421.0,36.0114,36.0193,35.9879,35.9879,73421.0
2021-07-01 11:30:00,45.92,45.92,45.91,45.91,10290.0,35.9957,35.9957,35.9879,35.9879,10290.0
2021-07-01 12:00:00,45.92,45.92,45.91,45.92,29207.0,35.9957,35.9957,35.9879,35.9957,29207.0
2021-07-01 12:30:00,45.92,45.92,45.91,45.91,21089.0,35.9957,35.9957,35.9879,35.9879,21089.0
2021-07-01 13:00:00,45.91,45.92,45.91,45.91,53382.0,35.9879,35.9957,35.9879,35.9879,53382.0
2021-07-01 13:30:00,45.91,45.92,45.91,45.91,26893.0,35.9879,35.9957,35.9879,35.9879,26893.0
2021-07-01 14:00:00,45.91,45.92,45.91,45.92,142702.0,35.9879,35.9957,35.9879,35.9957,142702.0
2021-07-01 14:30:00,45.92,45.93,45.91,45.93,141248.0,35.9957,36.0036,35.9879,36.0036,141248.0
2021-07-01 15:00:00,45.93,45.93,45.92,45.93,40809.0,36.0036,36.0036,35.9957,36.0036,40809.0
2021-07-01 15:30:00,45.92,45.93,45.92,45.93,45979.0,35.9957,36.0036,35.9957,36.0036,45979.0
2021-07-02 09:30:00,45.96,45.96,45.94,45.96,28988.0,36.0271,36.0271,36.0114,36.0271,28988.0
2021-07-02 10:00:00,45.96,45.96,45.94,45.94,52435.0,36.0271,36.0271,36.0114,36.0114,52435.0
2021-07-02 10:30:00,45.95,45.95,45.94,45.95,23840.0,36.0193,36.0193,36.0114,36.0193,23840.0
2021-07-02 11:00:00,45.95,45.95,45.94,45.95,71472.0,36.0193,36.0193,36.0114,36.0193,71472.0
2021-07-02 11:30:00,45.94,45.96,45.94,45.96,24704.0,36.0114,36.0271,36.0114,36.0271,24704.0
2021-07-02 12:00:00,45.96,45.96,45.95,45.96,23657.0,36.0271,36.0271,36.0193,36.0271,23657.0
2021-07-02 12:30:00,45.96,45.97,45.95,45.97,47570.0,36.0271,36.0349,36.0193,36.0349,47570.0
2021-07-02 13:00:00,45.97,45.97,45.96,45.97,20256.0,36.0349,36.0349,36.0271,36.0349,20256.0
2021-07-02 13:30:00,45.97,45.97,45.96,45.97,65558.0,36.0349,36.0349,36.0271,36.0349,65558.0
2021-07-02 14:00:00,45.97,45.98,45.96,45.98,50126.0,36.0349,36.0428,36.0271,36.0428,50126.0
2021-07-02 14:30:00,45.98,45.98,45.97,45.97,30273.0,36.0428,36.0428,36.0349,36.0349,30273.0
2021-07-02 15:00:00,45.98,45.99,45.97,45.98,65439.0,36.0428,36.0506,36.0349,36.0428,65439.0
2021-07-02 15:30:00,45.98,45.99,45.98,45.98,103195.0,36.0428,36.0506,36.0428,36.0428,103195.0
2021-07-06 09:30:00,46.0,46.0,45.96,45.98,94426.0,36.0585,36.0585,36.0271,36.0428,94426.0
2021-07-06 10:00:00,45.98,45.99,45.96,45.97,27657.0,36.0428,36.0506,36.0271,36.0349,27657.0
2021-07-06 10:30:00,45.97,45.97,45.94,45.96,59002.0,36.0349,36.0349,36.0114,36.0271,59002.0
2021-07-06 11:00:00,45.96,45.96,45.94,45.95,102045.0,36.0271,36.0271,36.0114,36.0193,102045.0
2021-07-06 11:30:00,45.96,45.96,45.95,45.96,45609.0,36.0271,36.0271,36.0193,36.0271,45609.0
2021-07-06 12:00:00,45.96,45.96,45.95,45.96,18894.0,36.0271,36.0271,36.0193,36.0271,18894.0
2021-07-06 12:30:00,45.96,45.97,45.95,45.97,54929.0,36.0271,36.0349,36.0193,36.0349,54929.0
2021-07-06 13:00:00,45.97,45.98,45.96,45.98,31893.0,36.0349,36.0428,36.0271,36.0428,31893.0
2021-07-06 13:30:00,45.98,45.98,45.96,45.98,70624.0,36.0428,36.0428,36.0271,36.0428,70624.0
2021-07-06 14:00:00,45.98,45.99,45.97,45.98,45801.0,36.0428,36.0506,36.0349,36.0428,45801.0
2021-07-06 14:30:00,45.99,45.99,45.98,45.98,30853.0,36.0506,36.0506,36.0428,36.0428,30853.0
2021-07-06 15:00:00,45.98,45.99,45.98,45.99,50629.0,36.0428,36.0506,36.0428,36.0506,50629.0
2021-07-06 15:30:00,45.98,46.0,45.98,45.99,116753.0,36.0428,36.0585,36.0428,36.0506,116753.0
2021-07-07 09:30:00,46.0,46.0,45.96,45.98,40054.0,36.0585,36.0585,36.0271,36.0428,40054.0
2021-07-07 10:00:00,45.98,45.98,45.95,45.95,16607.0,36.0428,36.0428,36.0193,36.0193,16607.0
2021-07-07 10:30:00,45.95,45.96,45.92,45.96,62271.0,36.0193,36.0271,35.9957,36.0271,62271.0
2021-07-07 11:00:00,45.96,45.97,45.95,45.96,41348.0,36.0271,36.0349,36.0193,36.0271,41348.0
2021-07-07 11:30:00,45.97,46.0,45.96,45.99,78527.0,36.0349,36.0585,36.0271,36.0506,78527.0
2021-07-07 12:00:00,46.0,46.0,45.98,45.98,9684.0,36.0585,36.0585,36.0428,36.0428,9684.0
2021-07-07 12:30:00,45.98,45.98,45.97,45.98,17336.0,36.0428,36.0428,36.0349,36.0428,17336.0
2021-07-07 13:00:00,45.98,45.98,45.97,45.97,7788.0,36.0428,36.0428,36.0349,36.0349,7788.0
2021-07-07 13:30:00,45.98,45.98,45.97,45.97,39792.0,36.0428,36.0428,36.0349,36.0349,39792.0
2021-07-07 14:00:00,45.97,45.99,45.96,45.98,43369.0,36.0349,36.0506,36.0271,36.0428,43369.0
2021-07-07 14:30:00,45.98,45.98,45.97,45.97,63526.0,36.0428,36.0428,36.0349,36.0349,63526.0
2021-07-07 15:00:00,45.98,45.98,45.97,45.98,36924.0,36.0428,36.0428,36.0349,36.0428,36924.0
2021-07-07 15:30:00,45.98,45.98,45.97,45.98,82418.0,36.0428,36.0428,36.0349,36.0428,82418.0
2021-07-08 09:30:00,45.91,45.93,45.87,45.91,286105.0,35.9879,36.0036,35.9565,35.9879,286105.0
2021-07-08 10:00:00,45.91,45.92,45.87,45.91,210648.0,35.9879,35.9957,35.9565,35.9879,210648.0
2021-07-08 10:30:00,45.91,45.91,45.88,45.9,43786.0,35.9879,35.9879,35.9644,35.9801,43786.0
2021-07-08 11:00:00,45.9,45.91,45.89,45.91,53935.0,35.9801,35.9879,35.9722,35.9879,53935.0
2021-07-08 11:30:00,45.91,45.93,45.9,45.93,11952.0,35.9879,36.0036,35.9801,36.0036,11952.0
2021-07-08 12:00:00,45.93,45.93,45.91,45.92,19924.0,36.0036,36.0036,35.9879,35.9957,19924.0
2021-07-08 12:30:00,45.91,45.93,45.91,45.92,30006.0,35.9879,36.0036,35.9879,35.9957,30006.0
2021-07-08 13:00:00,45.92,45.93,45.91,45.91,9072.0,35.9957,36.0036,35.9879,35.9879,9072.0
2021-07-08 13:30:00,45.91,45.92,45.9,45.91,10450.0,35.9879,35.9957,35.9801,35.9879,10450.0
2021-07-08 14:00:00,45.91,45.91,45.9,45.91,13791.0,35.9879,35.9879,35.9801,35.9879,13791.0
2021-07-08 14:30:00,45.91,45.91,45.9,45.91,18600.0,35.9879,35.9879,35.9801,35.9879,18600.0
2021-07-08 15:00:00,45.91,45.91,45.9,45.91,25894.0,35.9879,35.9879,35.9801,35.9879,25894.0
2021-07-08 15:30:00,45.91,45.91,45.9,45.9,113709.0,35.9879,35.9879,35.9801,35.9801,113709.0
2021-07-09 09:30:00,45.94,45.94,45.9,45.93,80728.0,36.0114,36.0114,35.9801,36.0036,80728.0
2021-07-09 10:00:00,45.94,45.98,45.94,45.98,74236.0,36.0114,36.0428,36.0114,36.0428,74236.0
2021-07-09 10:30:00,45.98,45.98,45.95,45.96,23202.0,36.0428,36.0428,36.0193,36.0271,23202.0
2021-07-09 11:00:00,45.95,45.97,45.95,45.97,14224.0,36.0193,36.0349,36.0193,36.0349,14224.0
2021-07-09 11:30:00,45.96,45.97,45.95,45.97,25174.0,36.0271,36.0349,36.0193,36.0349,25174.0
2021-07-09 12:00:00,45.97,45.97,45.95,45.96,32633.0,36.0349,36.0349,36.0193,36.0271,32633.0
2021-07-09 12:30:00,45.96,45.96,45.95,45.96,91180.0,36.0271,36.0271,36.0193,36.0271,91180.0
2021-07-09 13:00:00,45.96,45.96,45.95,45.96,33756.0,36.0271,36.0271,36.0193,36.0271,33756.0
2021-07-09 13:30:00,45.96,45.97,45.95,45.97,78872.0,36.0271,36.0349,36.0193,36.0349,78872.0
2021-07-09 14:00:00,45.97,45.97,45.96,45.97,119878.0,36.0349,36.0349,36.0271,36.0349,119878.0
2021-07-09 14:30:00,45.97,45.97,45.95,45.96,94842.0,36.0349,36.0349,36.0193,36.0271,94842.0
2021-07-09 15:00:00,45.96,45.96,45.95,45.96,23788.0,36.0271,36.0271,36.0193,36.0271,23788.0
2021-07-09 15:30:00,45.96,45.97,45.95,45.95,198554.0,36.0271,36.0349,36.0193,36.0193,198554.0
2021-07-12 09:30:00,45.99,45.99,45.94,45.96,27580.0,36.0506,36.0506,36.0114,36.0271,27580.0
2021-07-12 10:00:00,45.95,45.97,45.95,45.96,33470.0,36.0193,36.0349,36.0193,36.0271,33470.0
2021-07-12 10:30:00,45.96,45.97,45.96,45.97,17040.0,36.0271,36.0349,36.0271,36.0349,17040.0
2021-07-12 11:00:00,45.97,45.97,45.95,45.96,17404.0,36.0349,36.0349,36.0193,36.0271,17404.0
2021-07-12 11:30:00,45.96,45.96,45.95,45.96,15964.0,36.0271,36.0271,36.0193,36.0271,15964.0
2021-07-12 12:00:00,45.96,45.96,45.95,45.96,8171.0,36.0271,36.0271,36.0193,36.0271,8171.0
2021-07-12 12:30:00,45.96,45.96,45.94,45.94,12029.0,36.0271,36.0271,36.0114,36.0114,12029.0
2021-07-12 13:00:00,45.95,45.95,45.93,45.94,17473.0,36.0193,36.0193,36.0036,36.0114,17473.0
2021-07-12 13:30:00,45.94,45.95,45.93,45.95,47878.0,36.0114,36.0193,36.0036,36.0193,47878.0
2021-07-12 14:00:00,45.95,45.96,45.94,45.96,31475.0,36.0193,36.0271,36.0114,36.0271,31475.0
2021-07-12 14:30:00,45.96,45.96,45.95,45.96,37420.0,36.0271,36.0271,36.0193,36.0271,37420.0
2021-07-12 15:00:00,45.95,45.96,45.95,45.96,22176.0,36.0193,36.0271,36.0193,36.0271,22176.0
2021-07-12 15:30:00,45.96,45.96,45.95,45.95,30496.0,36.0271,36.0271,36.0193,36.0193,30496.0
2021-07-13 09:30:00,45.93,45.94,45.91,45.93,82367.0,36.0036,36.0114,35.9879,36.0036,82367.0
2021-07-13 10:00:00,45.92,45.92,45.91,45.91,11232.0,35.9957,35.9957,35.9879,35.9879,11232.0
2021-07-13 10:30:00,45.92,45.92,45.91,45.92,30949.0,35.9957,35.9957,35.9879,35.9957,30949.0
2021-07-13 11:00:00,45.91,45.94,45.91,45.94,42292.0,35.9879,36.0114,35.9879,36.0114,42292.0
2021-07-13 11:30:00,45.94,45.94,45.93,45.94,11238.0,36.0114,36.0114,36.0036,36.0114,11238.0
2021-07-13 12:00:00,45.94,45.94,45.93,45.94,34220.0,36.0114,36.0114,36.0036,36.0114,34220.0
2021-07-13 12:30:00,45.94,45.94,45.93,45.93,16262.0,36.0114,36.0114,36.0036,36.0036,16262.0
2021-07-13 13:00:00,45.94,45.94,45.91,45.91,39510.0,36.0114,36.0114,35.9879,35.9879,39510.0
2021-07-13 13:30:00,45.92,45.92,45.9,45.91,34099.0,35.9957,35.9957,35.9801,35.9879,34099.0
2021-07-13 14:00:00,45.91,45.92,45.89,45.91,18910.0,35.9879,35.9957,35.9722,35.9879,18910.0
2021-07-13 14:30:00,45.91,45.92,45.9,45.91,11006.0,35.9879,35.9957,35.9801,35.9879,11006.0
2021-07-13 15:00:00,45.9,45.91,45.9,45.91,20461.0,35.9801,35.9879,35.9801,35.9879,20461.0
2021-07-13 15:30:00,45.91,45.91,45.86,45.86,87402.0,35.9879,35.9879,35.9487,35.9487,87402.0
2021-07-14 09:30:00,45.9,45.92,45.9,45.91,31831.0,35.9801,35.9957,35.9801,35.9879,31831.0
2021-07-14 10:00:00,45.92,45.93,45.9,45.91,36533.0,35.9957,36.0036,35.9801,35.9879,36533.0
2021-07-14 10:30:00,45.9,45.91,45.89,45.9,14134.0,35.9801,35.9879,35.9722,35.9801,14134.0
2021-07-14 11:00:00,45.9,45.9,45.88,45.89,18851.0,35.9801,35.9801,35.9644,35.9722,18851.0
2021-07-14 11:30:00,45.89,45.89,45.87,45.88,349076.0,35.9722,35.9722,35.9565,35.9644,349076.0
2021-07-14 12:00:00,45.88,45.9,45.88,45.89,33776.0,35.9644,35.9801,35.9644,35.9722,33776.0
2021-07-14 12:30:00,45.9,45.9,45.89,45.9,17845.0,35.9801,35.9801,35.9722,35.9801,17845.0
2021-07-14 13:00:00,45.9,45.9,45.89,45.89,55355.0,35.9801,35.9801,35.9722,35.9722,55355.0
2021-07-14 13:30:00,45.9,45.9,45.89,45.9,18486.0,35.9801,35.9801,35.9722,35.9801,18486.0
2021-07-14 14:00:00,45.9,45.9,45.89,45.9,20177.0,35.9801,35.9801,35.9722,35.9801,20177.0
2021-07-14 14:30:00,45.9,45.9,45.89,45.89,15619.0,35.9801,35.9801,35.9722,35.9722,15619.0
2021-07-14 15:00:00,45.9,45.9,45.89,45.9,27411.0,35.9801,35.9801,35.9722,35.9801,27411.0
2021-07-14 15:30:00,45.9,45.9,45.89,45.9,53260.0,35.9801,35.9801,35.9722,35.9801,53260.0
2021-07-15 09:30:00,45.89,45.9,45.86,45.89,35426.0,35.9722,35.9801,35.9487,35.9722,35426.0
2021-07-15 10:00:00,45.89,45.89,45.86,45.87,103456.0,35.9722,35.9722,35.9487,35.9565,103456.0
2021-07-15 10:30:00,45.86,45.88,45.86,45.88,9818.0,35.9487,35.9644,35.9487,35.9644,9818.0
2021-07-15 11:00:00,45.88,45.89,45.86,45.89,26797.0,35.9644,35.9722,35.9487,35.9722,26797.0
2021-07-15 11:30:00,45.89,45.89,45.88,45.89,12481.0,35.9722,35.9722,35.9644,35.9722,12481.0
2021-07-15 12:00:00,45.89,45.89,45.87,45.89,23958.0,35.9722,35.9722,35.9565,35.9722,23958.0
2021-07-15 12:30:00,45.89,45.89,45.88,45.89,17367.0,35.9722,35.9722,35.9644,35.9722,17367.0
2021-07-15 13:00:00,45.88,45.88,45.86,45.88,21234.0,35.9644,35.9644,35.9487,35.9644,21234.0
2021-07-15 13:30:00,45.88,45.88,45.85,45.86,19508.0,35.9644,35.9644,35.9409,35.9487,19508.0
2021-07-15 14:00:00,45.85,45.88,45.85,45.87,47220.0,35.9409,35.9644,35.9409,35.9565,47220.0
2021-07-15 14:30:00,45.87,45.87,45.85,45.87,21203.0,35.9565,35.9565,35.9409,35.9565,21203.0
2021-07-15 15:00:00,45.87,45.87,45.86,45.87,8494.0,35.9565,35.9565,35.9487,35.9565,8494.0
2021-07-15 15:30:00,45.87,45.88,45.86,45.87,30195.0,35.9565,35.9644,35.9487,35.9565,30195.0
2021-07-16 09:30:00,45.91,45.91,45.86,45.86,140643.0,35.9879,35.9879,35.9487,35.9487,140643.0
2021-07-16 10:00:00,45.86,45.87,45.84,45.86,107218.0,35.9487,35.9565,35.933,35.9487,107218.0
2021-07-16 10:30:00,45.86,45.87,45.86,45.87,14012.0,35.9487,35.9565,35.9487,35.9565,14012.0
2021-07-16 11:00:00,45.87,45.87,45.86,45.87,10858.0,35.9565,35.9565,35.9487,35.9565,10858.0
2021-07-16 11:30:00,45.86,45.87,45.86,45.87,15845.0,35.9487,35.9565,35.9487,35.9565,15845.0
2021-07-16 12:00:00,45.86,45.87,45.86,45.86,7607.0,35.9487,35.9565,35.9487,35.9487,7607.0
2021-07-16 12:30:00,45.87,45.87,45.86,45.87,12367.0,35.9565,35.9565,35.9487,35.9565,12367.0
2021-07-16 13:00:00,45.87,45.87,45.86,45.87,23928.0,35.9565,35.9565,35.9487,35.9565,23928.0
2021-07-16 13:30:00,45.87,45.87,45.86,45.87,34813.0,35.9565,35.9565,35.9487,35.9565,34813.0
2021-07-16 14:00:00,45.87,45.87,45.86,45.87,12239.0,35.9565,35.9565,35.9487,35.9565,12239.0
2021-07-16 14:30:00,45.87,45.87,45.84,45.85,75368.0,35.9565,35.9565,35.933,35.9409,75368.0
2021-07-16 15:00:00,45.84,45.85,45.82,45.83,81006.0,35.933,35.9409,35.9174,35.9252,81006.0
2021-07-16 15:30:00,45.83,45.83,45.81,45.82,58398.0,35.9252,35.9252,35.9095,35.9174,58398.0
2021-07-19 09:30:00,45.75,45.75,45.66,45.67,93106.0,35.8625,35.8625,35.7919,35.7998,93106.0
2021-07-19 10:00:00,45.67,45.69,45.65,45.67,152054.0,35.7998,35.8154,35.7841,35.7998,152054.0
2021-07-19 10:30:00,45.67,45.69,45.66,45.69,12285.0,35.7998,35.8154,35.7919,35.8154,12285.0
2021-07-19 11:00:00,45.69,45.72,45.66,45.69,64023.0,35.8154,35.839,35.7919,35.8154,64023.0
2021-07-19 11:30:00,45.69,45.7,45.67,45.68,10209.0,35.8154,35.8233,35.7998,35.8076,10209.0
2021-07-19 12:00:00,45.68,45.68,45.63,45.64,19754.0,35.8076,35.8076,35.7684,35.7763,19754.0
2021-07-19 12:30:00,45.64,45.64,45.6,45.6,20019.0,35.7763,35.7763,35.7449,35.7449,20019.0
2021-07-19 13:00:00,45.61,45.62,45.6,45.61,78912.0,35.7527,35.7606,35.7449,35.7527,78912.0
2021-07-19 13:30:00,45.6,45.61,45.6,45.6,109980.0,35.7449,35.7527,35.7449,35.7449,109980.0
2021-07-19 14:00:00,45.61,45.62,45.6,45.6,35874.0,35.7527,35.7606,35.7449,35.7449,35874.0
2021-07-19 14:30:00,45.6,45.61,45.57,45.58,17005.0,35.7449,35.7527,35.7214,35.7292,17005.0
2021-07-19 15:00:00,45.58,45.59,45.56,45.58,350915.0,35.7292,35.7371,35.7135,35.7292,350915.0
2021-07-19 15:30:00,45.58,45.6,45.54,45.59,418631.0,35.7292,35.7449,35.6979,35.7371,418631.0
2021-07-20 09:30:00,45.61,45.66,45.57,45.66,137102.0,35.7527,35.7919,35.7214,35.7919,137102.0
2021-07-20 10:00:00,45.65,45.67,45.64,45.66,58065.0,35.7841,35.7998,35.7763,35.7919,58065.0
2021-07-20 10:30:00,45.66,45.69,45.66,45.68,76379.0,35.7919,35.8154,35.7919,35.8076,76379.0
2021-07-20 11:00:00,45.68,45.7,45.68,45.69,29748.0,35.8076,35.8233,35.8076,35.8154,29748.0
2021-07-20 11:30:00,45.69,45.72,45.68,45.71,14866.0,35.8154,35.839,35.8076,35.8311,14866.0
2021-07-20 12:00:00,45.71,45.72,45.7,45.71,31003.0,35.8311,35.839,35.8233,35.8311,31003.0
2021-07-20 12:30:00,45.71,45.71,45.7,45.71,374913.0,35.8311,35.8311,35.8233,35.8311,374913.0
2021-07-20 13:00:00,45.71,45.71,45.69,45.7,54738.0,35.8311,35.8311,35.8154,35.8233,54738.0
2021-07-20 13:30:00,45.69,45.72,45.69,45.72,99390.0,35.8154,35.839,35.8154,35.839,99390.0
2021-07-20 14:00:00,45.72,45.74,45.71,45.73,238692.0,35.839,35.8546,35.8311,35.8468,238692.0
2021-07-20 14:30:00,45.73,45.74,45.72,45.73,68628.0,35.8468,35.8546,35.839,35.8468,68628.0
2021-07-20 15:00:00,45.73,45.75,45.73,45.73,39130.0,35.8468,35.8625,35.8468,35.8468,39130.0
2021-07-20 15:30:00,45.73,45.75,45.73,45.74,250008.0,35.8468,35.8625,35.8468,35.8546,250008.0
2021-07-21 09:30:00,45.77,45.82,45.76,45.82,28550.0,35.8782,35.9174,35.8703,35.9174,28550.0
2021-07-21 10:00:00,45.81,45.82,45.79,45.8,12159.0,35.9095,35.9174,35.8938,35.9017,12159.0
2021-07-21 10:30:00,45.8,45.8,45.78,45.8,14078.0,35.9017,35.9017,35.886,35.9017,14078.0
2021-07-21 11:00:00,45.8,45.8,45.79,45.8,13720.0,35.9017,35.9017,35.8938,35.9017,13720.0
2021-07-21 11:30:00,45.8,45.81,45.79,45.8,56352.0,35.9017,35.9095,35.8938,35.9017,56352.0
2021-07-21 12:00:00,45.81,45.81,45.79,45.8,48713.0,35.9095,35.9095,35.8938,35.9017,48713.0
2021-07-21 12:30:00,45.8,45.81,45.79,45.8,198142.0,35.9017,35.9095,35.8938,35.9017,198142.0
2021-07-21 13:00:00,45.8,45.81,45.79,45.8,39561.0,35.9017,35.9095,35.8938,35.9017,39561.0
2021-07-21 13:30:00,45.8,45.81,45.79,45.8,13156.0,35.9017,35.9095,35.8938,35.9017,13156.0
2021-07-21 14:00:00,45.81,45.81,45.8,45.8,19057.0,35.9095,35.9095,35.9017,35.9017,19057.0
2021-07-21 14:30:00,45.8,45.81,45.8,45.81,23701.0,35.9017,35.9095,35.9017,35.9095,23701.0
2021-07-21 15:00:00,45.81,45.81,45.8,45.8,14654.0,35.9095,35.9095,35.9017,35.9017,14654.0
2021-07-21 15:30:00,45.8,45.82,45.79,45.82,90570.0,35.9017,35.9174,35.8938,35.9174,90570.0
2021-07-22 09:30:00,45.84,45.84,45.79,45.81,30536.0,35.933,35.933,35.8938,35.9095,30536.0
2021-07-22 10:00:00,45.81,45.82,45.8,45.82,14343.0,35.9095,35.9174,35.9017,35.9174,14343.0
2021-07-22 10:30:00,45.81,45.82,45.81,45.81,10330.0,35.9095,35.9174,35.9095,35.9095,10330.0
2021-07-22 11:00:00,45.82,45.82,45.81,45.82,8587.0,35.9174,35.9174,35.9095,35.9174,8587.0
2021-07-22 11:30:00,45.82,45.82,45.81,45.82,8099.0,35.9174,35.9174,35.9095,35.9174,8099.0
2021-07-22 12:00:00,45.82,45.83,45.81,45.83,14623.0,35.9174,35.9252,35.9095,35.9252,14623.0
2021-07-22 12:30:00,45.83,45.84,45.82,45.84,20984.0,35.9252,35.933,35.9174,35.933,20984.0
2021-07-22 13:00:00,45.83,45.84,45.83,45.84,21092.0,35.9252,35.933,35.9252,35.933,21092.0
2021-07-22 13:30:00,45.84,45.84,45.83,45.84,30050.0,35.933,35.933,35.9252,35.933,30050.0
2021-07-22 14:00:00,45.84,45.84,45.83,45.84,6582.0,35.933,35.933,35.9252,35.933,6582.0
2021-07-22 14:30:00,45.84,45.87,45.83,45.87,24317.0,35.933,35.9565,35.9252,35.9565,24317.0
2021-07-22 15:00:00,45.87,45.87,45.84,45.84,97914.0,35.9565,35.9565,35.933,35.933,97914.0
2021-07-22 15:30:00,45.84,45.85,45.82,45.82,52413.0,35.933,35.9409,35.9174,35.9174,52413.0
2021-07-23 09:30:00,45.88,45.88,45.84,45.87,69630.0,35.9644,35.9644,35.933,35.9565,69630.0
2021-07-23 10:00:00,45.87,45.88,45.86,45.87,15351.0,35.9565,35.9644,35.9487,35.9565,15351.0
2021-07-23 10:30:00,45.86,45.88,45.86,45.88,17675.0,35.9487,35.9644,35.9487,35.9644,17675.0
2021-07-23 11:00:00,45.88,45.89,45.87,45.89,9662.0,35.9644,35.9722,35.9565,35.9722,9662.0
2021-07-23 11:30:00,45.89,45.89,45.88,45.89,13983.0,35.9722,35.9722,35.9644,35.9722,13983.0
2021-07-23 12:00:00,45.89,45.89,45.88,45.89,7576.0,35.9722,35.9722,35.9644,35.9722,7576.0
2021-07-23 12:30:00,45.88,45.89,45.88,45.89,27972.0,35.9644,35.9722,35.9644,35.9722,27972.0
2021-07-23 13:00:00,45.88,45.89,45.88,45.89,3351.0,35.9644,35.9722,35.9644,35.9722,3351.0
2021-07-23 13:30:00,45.89,45.9,45.88,45.9,303591.0,35.9722,35.9801,35.9644,35.9801,303591.0
2021-07-23 14:00:00,45.9,45.9,45.89,45.9,6767.0,35.9801,35.9801,35.9722,35.9801,6767.0
2021-07-23 14:30:00,45.9,45.9,45.88,45.89,149262.0,35.9801,35.9801,35.9644,35.9722,149262.0
2021-07-23 15:00:00,45.89,45.9,45.88,45.9,120344.0,35.9722,35.9801,35.9644,35.9801,120344.0
2021-07-23 15:30:00,45.9,45.91,45.89,45.89,205526.0,35.9801,35.9879,35.9722,35.9722,205526.0
2021-07-26 09:30:00,45.85,45.89,45.85,45.88,115263.0,35.9409,35.9722,35.9409,35.9644,115263.0
2021-07-26 10:00:00,45.89,45.89,45.88,45.89,29978.0,35.9722,35.9722,35.9644,35.9722,29978.0
2021-07-26 10:30:00,45.88,45.89,45.88,45.89,7630.0,35.9644,35.9722,35.9644,35.9722,7630.0
2021-07-26 11:00:00,45.89,45.89,45.88,45.88,7259.0,35.9722,35.9722,35.9644,35.9644,7259.0
2021-07-26 11:30:00,45.88,45.89,45.88,45.88,5566.0,35.9644,35.9722,35.9644,35.9644,5566.0
2021-07-26 12:00:00,45.88,45.89,45.87,45.88,36438.0,35.9644,35.9722,35.9565,35.9644,36438.0
2021-07-26 12:30:00,45.87,45.88,45.86,45.87,11744.0,35.9565,35.9644,35.9487,35.9565,11744.0
2021-07-26 13:00:00,45.87,45.87,45.85,45.87,37032.0,35.9565,35.9565,35.9409,35.9565,37032.0
2021-07-26 13:30:00,45.87,45.87,45.86,45.87,49698.0,35.9565,35.9565,35.9487,35.9565,49698.0
2021-07-26 14:00:00,45.87,45.87,45.84,45.84,32204.0,35.9565,35.9565,35.933,35.933,32204.0
2021-07-26 14:30:00,45.84,45.85,45.83,45.84,21701.0,35.933,35.9409,35.9252,35.933,21701.0
2021-07-26 15:00:00,45.84,45.85,45.83,45.85,50118.0,35.933,35.9409,35.9252,35.9409,50118.0
2021-07-26 15:30:00,45.85,45.86,45.84,45.86,20582.0,35.9409,35.9487,35.933,35.9487,20582.0
2021-07-27 09:30:00,45.83,45.83,45.78,45.81,44422.0,35.9252,35.9252,35.886,35.9095,44422.0
2021-07-27 10:00:00,45.81,45.85,45.78,45.8,68563.0,35.9095,35.9409,35.886,35.9017,68563.0
2021-07-27 10:30:00,45.8,45.8,45.77,45.79,17603.0,35.9017,35.9017,35.8782,35.8938,17603.0
2021-07-27 11:00:00,45.79,45.81,45.77,45.78,16918.0,35.8938,35.9095,35.8782,35.886,16918.0
2021-07-27 11:30:00,45.78,45.79,45.76,45.79,111554.0,35.886,35.8938,35.8703,35.8938,111554.0
2021-07-27 12:00:00,45.79,45.79,45.76,45.77,25098.0,35.8938,35.8938,35.8703,35.8782,25098.0
2021-07-27 12:30:00,45.78,45.78,45.76,45.77,34520.0,35.886,35.886,35.8703,35.8782,34520.0
2021-07-27 13:00:00,45.77,45.78,45.74,45.76,36425.0,35.8782,35.886,35.8546,35.8703,36425.0
2021-07-27 13:30:00,45.75,45.78,45.75,45.78,21619.0,35.8625,35.886,35.8625,35.886,21619.0
2021-07-27 14:00:00,45.78,45.81,45.77,45.8,32144.0,35.886,35.9095,35.8782,35.9017,32144.0
2021-07-27 14:30:00,45.81,45.81,45.8,45.8,54802.0,35.9095,35.9095,35.9017,35.9017,54802.0
2021-07-27 15:00:00,45.8,45.82,45.8,45.82,23673.0,35.9017,35.9174,35.9017,35.9174,23673.0
2021-07-27 15:30:00,45.81,45.81,45.8,45.81,44185.0,35.9095,35.9095,35.9017,35.9095,44185.0
2021-07-28 09:30:00,45.84,45.84,45.8,45.83,14902.0,35.933,35.933,35.9017,35.9252,14902.0
2021-07-28 10:00:00,45.83,45.84,45.82,45.84,46624.0,35.9252,35.933,35.9174,35.933,46624.0
2021-07-28 10:30:00,45.84,45.84,45.82,45.83,25974.0,35.933,35.933,35.9174,35.9252,25974.0
2021-07-28 11:00:00,45.83,45.83,45.82,45.83,237209.0,35.9252,35.9252,35.9174,35.9252,237209.0
2021-07-28 11:30:00,45.83,45.85,45.82,45.84,45070.0,35.9252,35.9409,35.9174,35.933,45070.0
2021-07-28 12:00:00,45.85,45.85,45.83,45.84,11576.0,35.9409,35.9409,35.9252,35.933,11576.0
2021-07-28 12:30:00,45.84,45.84,45.83,45.84,9287.0,35.933,35.933,35.9252,35.933,9287.0
2021-07-28 13:00:00,45.84,45.84,45.83,45.84,81641.0,35.933,35.933,35.9252,35.933,81641.0
2021-07-28 13:30:00,45.84,45.84,45.82,45.83,67246.0,35.933,35.933,35.9174,35.9252,67246.0
2021-07-28 14:00:00,45.82,45.84,45.78,45.83,52191.0,35.9174,35.933,35.886,35.9252,52191.0
2021-07-28 14:30:00,45.84,45.86,45.81,45.86,24342.0,35.933,35.9487,35.9095,35.9487,24342.0
2021-07-28 15:00:00,45.86,45.86,45.84,45.85,32981.0,35.9487,35.9487,35.933,35.9409,32981.0
2021-07-28 15:30:00,45.85,45.85,45.84,45.84,43734.0,35.9409,35.9409,35.933,35.933,43734.0
2021-07-29 09:30:00,45.86,45.88,45.86,45.87,34394.0,35.9487,35.9644,35.9487,35.9565,34394.0
2021-07-29 10:00:00,45.87,45.88,45.86,45.87,235598.0,35.9565,35.9644,35.9487,35.9565,235598.0
2021-07-29 10:30:00,45.87,45.88,45.86,45.87,10355.0,35.9565,35.9644,35.9487,35.9565,10355.0
2021-07-29 11:00:00,45.88,45.9,45.87,45.88,47621.0,35.9644,35.9801,35.9565,35.9644,47621.0
2021-07-29 11:30:00,45.88,45.9,45.87,45.9,10131.0,35.9644,35.9801,35.9565,35.9801,10131.0
2021-07-29 12:00:00,45.89,45.9,45.89,45.9,17667.0,35.9722,35.9801,35.9722,35.9801,17667.0
2021-07-29 12:30:00,45.9,45.9,45.89,45.9,10384.0,35.9801,35.9801,35.9722,35.9801,10384.0
2021-07-29 13:00:00,45.89,45.9,45.89,45.9,15862.0,35.9722,35.9801,35.9722,35.9801,15862.0
2021-07-29 13:30:00,45.89,45.9,45.89,45.9,20627.0,35.9722,35.9801,35.9722,35.9801,20627.0
2021-07-29 14:00:00,45.9,45.9,45.89,45.9,18882.0,35.9801,35.9801,35.9722,35.9801,18882.0
2021-07-29 14:30:00,45.9,45.9,45.87,45.87,139093.0,35.9801,35.9801,35.9565,35.9565,139093.0
2021-07-29 15:00:00,45.87,45.88,45.85,45.88,343306.0,35.9565,35.9644,35.9409,35.9644,343306.0
2021-07-29 15:30:00,45.88,45.88,45.86,45.86,45717.0,35.9644,35.9644,35.9487,35.9487,45717.0
2021-07-30 09:30:00,45.87,45.88,45.85,45.87,36931.0,35.9565,35.9644,35.9409,35.9565,36931.0
2021-07-30 10:00:00,45.87,45.87,45.84,45.84,40698.0,35.9565,35.9565,35.933,35.933,40698.0
2021-07-30 10:30:00,45.83,45.85,45.83,45.85,5525.0,35.9252,35.9409,35.9252,35.9409,5525.0
2021-07-30 11:00:00,45.85,45.86,45.84,45.86,9755.0,35.9409,35.9487,35.933,35.9487,9755.0
2021-07-30 11:30:00,45.86,45.86,45.85,45.86,7399.0,35.9487,35.9487,35.9409,35.9487,7399.0
2021-07-30 12:00:00,45.85,45.86,45.84,45.84,50198.0,35.9409,35.9487,35.933,35.933,50198.0
2021-07-30 12:30:00,45.84,45.86,45.84,45.84,30860.0,35.933,35.9487,35.933,35.933,30860.0
2021-07-30 13:00:00,45.85,45.85,45.83,45.85,56034.0,35.9409,35.9409,35.9252,35.9409,56034.0
2021-07-30 13:30:00,45.84,45.85,45.84,45.85,19456.0,35.933,35.9409,35.933,35.9409,19456.0
2021-07-30 14:00:00,45.85,45.85,45.83,45.84,35242.0,35.9409,35.9409,35.9252,35.933,35242.0
2021-07-30 14:30:00,45.84,45.85,45.83,45.84,108647.0,35.933,35.9409,35.9252,35.933,108647.0
2021-07-30 15:00:00,45.84,45.86,45.84,45.85,61062.0,35.933,35.9487,35.933,35.9409,61062.0
2021-07-30 15:30:00,45.85,45.85,45.83,45.85,61034.0,35.9409,35.9409,35.9252,35.9409,61034.0
2021-08-02 09:30:00,45.7,45.7,45.68,45.69,33681.0,35.9637,35.9637,35.948,35.9558,33681.0
2021-08-02 10:00:00,45.69,45.7,45.68,45.69,14708.0,35.9558,35.9637,35.948,35.9558,14708.0
2021-08-02 10:30:00,45.69,45.69,45.67,45.69,6506.0,35.9558,35.9558,35.9401,35.9558,6506.0
2021-08-02 11:00:00,45.69,45.69,45.68,45.68,9373.0,35.9558,35.9558,35.948,35.948,9373.0
2021-08-02 11:30:00,45.68,45.69,45.66,45.66,21734.0,35.948,35.9558,35.9322,35.9322,21734.0
2021-08-02 12:00:00,45.66,45.66,45.65,45.65,32734.0,35.9322,35.9322,35.9244,35.9244,32734.0
2021-08-02 12:30:00,45.65,45.66,45.64,45.64,23016.0,35.9244,35.9322,35.9165,35.9165,23016.0
2021-08-02 13:00:00,45.65,45.65,45.64,45.65,34676.0,35.9244,35.9244,35.9165,35.9244,34676.0
2021-08-02 13:30:00,45.65,45.65,45.64,45.65,15945.0,35.9244,35.9244,35.9165,35.9244,15945.0
2021-08-02 14:00:00,45.65,45.65,45.64,45.64,28479.0,35.9244,35.9244,35.9165,35.9165,28479.0
2021-08-02 14:30:00,45.65,45.65,45.64,45.64,7486.0,35.9244,35.9244,35.9165,35.9165,7486.0
2021-08-02 15:00:00,45.65,45.65,45.62,45.62,100559.0,35.9244,35.9244,35.9008,35.9008,100559.0
2021-08-02 15:30:00,45.62,45.62,45.58,45.58,52932.0,35.9008,35.9008,35.8693,35.8693,52932.0
2021-08-03 09:30:00,45.61,45.61,45.56,45.56,161157.0,35.8929,35.8929,35.8535,35.8535,161157.0
2021-08-03 10:00:00,45.57,45.6,45.56,45.59,22401.0,35.8614,35.885,35.8535,35.8771,22401.0
2021-08-03 10:30:00,45.59,45.6,45.57,45.57,81251.0,35.8771,35.885,35.8614,35.8614,81251.0
2021-08-03 11:00:00,45.58,45.58,45.55,45.57,176749.0,35.8693,35.8693,35.8457,35.8614,176749.0
2021-08-03 11:30:00,45.57,45.62,45.57,45.61,31228.0,35.8614,35.9008,35.8614,35.8929,31228.0
2021-08-03 12:00:00,45.61,45.62,45.59,45.59,53426.0,35.8929,35.9008,35.8771,35.8771,53426.0
2021-08-03 12:30:00,45.59,45.6,45.59,45.59,146211.0,35.8771,35.885,35.8771,35.8771,146211.0
2021-08-03 13:00:00,45.59,45.62,45.59,45.62,23772.0,35.8771,35.9008,35.8771,35.9008,23772.0
2021-08-03 13:30:00,45.62,45.62,45.61,45.62,25158.0,35.9008,35.9008,35.8929,35.9008,25158.0
2021-08-03 14:00:00,45.62,45.62,45.61,45.62,14391.0,35.9008,35.9008,35.8929,35.9008,14391.0
2021-08-03 14:30:00,45.61,45.62,45.6,45.61,25015.0,35.8929,35.9008,35.885,35.8929,25015.0
2021-08-03 15:00:00,45.61,45.62,45.6,45.62,52412.0,35.8929,35.9008,35.885,35.9008,52412.0
2021-08-03 15:30:00,45.62,45.62,45.6,45.61,50176.0,35.9008,35.9008,35.885,35.8929,50176.0
2021-08-04 09:30:00,45.59,45.59,45.56,45.58,37711.0,35.8771,35.8771,35.8535,35.8693,37711.0
2021-08-04 10:00:00,45.58,45.59,45.57,45.57,440506.0,35.8693,35.8771,35.8614,35.8614,440506.0
2021-08-04 10:30:00,45.57,45.58,45.55,45.55,276075.0,35.8614,35.8693,35.8457,35.8457,276075.0
2021-08-04 11:00:00,45.55,45.57,45.55,45.56,10130.0,35.8457,35.8614,35.8457,35.8535,10130.0
2021-08-04 11:30:00,45.56,45.57,45.55,45.56,17129.0,35.8535,35.8614,35.8457,35.8535,17129.0
2021-08-04 12:00:00,45.56,45.57,45.56,45.56,13296.0,35.8535,35.8614,35.8535,35.8535,13296.0
2021-08-04 12:30:00,45.56,45.57,45.56,45.56,34956.0,35.8535,35.8614,35.8535,35.8535,34956.0
2021-08-04 13:00:00,45.57,45.57,45.56,45.57,10915.0,35.8614,35.8614,35.8535,35.8614,10915.0
2021-08-04 13:30:00,45.57,45.57,45.55,45.56,32736.0,35.8614,35.8614,35.8457,35.8535,32736.0
2021-08-04 14:00:00,45.57,45.58,45.56,45.58,12698.0,35.8614,35.8693,35.8535,35.8693,12698.0
2021-08-04 14:30:00,45.58,45.58,45.57,45.57,24643.0,35.8693,35.8693,35.8614,35.8614,24643.0
2021-08-04 15:00:00,45.57,45.58,45.55,45.55,60419.0,35.8614,35.8693,35.8457,35.8457,60419.0
2021-08-04 15:30:00,45.55,45.56,45.53,45.53,91721.0,35.8457,35.8535,35.8299,35.8299,91721.0
2021-08-05 09:30:00,45.57,45.58,45.55,45.57,101763.0,35.8614,35.8693,35.8457,35.8614,101763.0
2021-08-05 10:00:00,45.58,45.59,45.57,45.58,32335.0,35.8693,35.8771,35.8614,35.8693,32335.0
2021-08-05 10:30:00,45.58,45.59,45.57,45.58,39201.0,35.8693,35.8771,35.8614,35.8693,39201.0
2021-08-05 11:00:00,45.58,45.58,45.57,45.58,30286.0,35.8693,35.8693,35.8614,35.8693,30286.0
2021-08-05 11:30:00,45.58,45.59,45.57,45.58,19901.0,35.8693,35.8771,35.8614,35.8693,19901.0
2021-08-05 12:00:00,45.59,45.59,45.58,45.58,4143.0,35.8771,35.8771,35.8693,35.8693,4143.0
2021-08-05 12:30:00,45.58,45.59,45.56,45.57,142547.0,35.8693,35.8771,35.8535,35.8614,142547.0
2021-08-05 13:00:00,45.57,45.57,45.56,45.56,83432.0,35.8614,35.8614,35.8535,35.8535,83432.0
2021-08-05 13:30:00,45.56,45.57,45.56,45.57,29292.0,35.8535,35.8614,35.8535,35.8614,29292.0
2021-08-05 14:00:00,45.57,45.57,45.56,45.57,15078.0,35.8614,35.8614,35.8535,35.8614,15078.0
2021-08-05 14:30:00,45.56,45.57,45.56,45.57,53221.0,35.8535,35.8614,35.8535,35.8614,53221.0
2021-08-05 15:00:00,45.56,45.56,45.55,45.55,169232.0,35.8535,35.8535,35.8457,35.8457,169232.0
2021-08-05 15:30:00,45.55,45.57,45.55,45.56,376446.0,35.8457,35.8614,35.8457,35.8535,376446.0
2021-08-06 09:30:00,45.59,45.61,45.56,45.6,163018.0,35.8771,35.8929,35.8535,35.885,163018.0
2021-08-06 10:00:00,45.59,45.61,45.59,45.6,21132.0,35.8771,35.8929,35.8771,35.885,21132.0
2021-08-06 10:30:00,45.6,45.6,45.57,45.57,25833.0,35.885,35.885,35.8614,35.8614,25833.0
2021-08-06 11:00:00,45.58,45.59,45.57,45.59,11953.0,35.8693,35.8771,35.8614,35.8771,11953.0
2021-08-06 11:30:00,45.59,45.59,45.58,45.59,14058.0,35.8771,35.8771,35.8693,35.8771,14058.0
2021-08-06 12:00:00,45.59,45.59,45.58,45.59,17929.0,35.8771,35.8771,35.8693,35.8771,17929.0
2021-08-06 12:30:00,45.59,45.59,45.57,45.58,29409.0,35.8771,35.8771,35.8614,35.8693,29409.0
2021-08-06 13:00:00,45.58,45.58,45.56,45.57,12341.0,35.8693,35.8693,35.8535,35.8614,12341.0
2021-08-06 13:30:00,45.57,45.58,45.56,45.56,20761.0,35.8614,35.8693,35.8535,35.8535,20761.0
2021-08-06 14:00:00,45.57,45.58,45.56,45.57,19955.0,35.8614,35.8693,35.8535,35.8614,19955.0
2021-08-06 14:30:00,45.58,45.58,45.57,45.58,23564.0,35.8693,35.8693,35.8614,35.8693,23564.0
2021-08-06 15:00:00,45.58,45.58,45.57,45.57,31413.0,35.8693,35.8693,35.8614,35.8614,31413.0
2021-08-06 15:30:00,45.58,45.58,45.55,45.56,56793.0,35.8693,35.8693,35.8457,35.8535,56793.0
2021-08-09 09:30:00,45.59,45.59,45.54,45.56,60487.0,35.8771,35.8771,35.8378,35.8535,60487.0
2021-08-09 10:00:00,45.57,45.57,45.56,45.57,41765.0,35.8614,35.8614,35.8535,35.8614,41765.0
2021-08-09 10:30:00,45.57,45.57,45.56,45.57,18777.0,35.8614,35.8614,35.8535,35.8614,18777.0
2021-08-09 11:00:00,45.57,45.57,45.55,45.56,24373.0,35.8614,35.8614,35.8457,35.8535,24373.0
2021-08-09 11:30:00,45.57,45.57,45.56,45.57,19574.0,35.8614,35.8614,35.8535,35.8614,19574.0
2021-08-09 12:00:00,45.57,45.57,45.55,45.56,29762.0,35.8614,35.8614,35.8457,35.8535,29762.0
2021-08-09 12:30:00,45.55,45.56,45.55,45.55,17699.0,35.8457,35.8535,35.8457,35.8457,17699.0
2021-08-09 13:00:00,45.55,45.56,45.54,45.54,21212.0,35.8457,35.8535,35.8378,35.8378,21212.0
2021-08-09 13:30:00,45.54,45.55,45.54,45.55,14794.0,35.8378,35.8457,35.8378,35.8457,14794.0
2021-08-09 14:00:00,45.54,45.55,45.54,45.55,21543.0,35.8378,35.8457,35.8378,35.8457,21543.0
2021-08-09 14:30:00,45.55,45.55,45.54,45.55,13287.0,35.8457,35.8457,35.8378,35.8457,13287.0
2021-08-09 15:00:00,45.55,45.55,45.54,45.54,22211.0,35.8457,35.8457,35.8378,35.8378,22211.0
2021-08-09 15:30:00,45.55,45.55,45.5,45.5,56651.0,35.8457,35.8457,35.8063,35.8063,56651.0
2021-08-10 09:30:00,45.53,45.53,45.51,45.51,82656.0,35.8299,35.8299,35.8142,35.8142,82656.0
2021-08-10 10:00:00,45.52,45.53,45.51,45.52,15914.0,35.8221,35.8299,35.8142,35.8221,15914.0
2021-08-10 10:30:00,45.52,45.52,45.5,45.51,67715.0,35.8221,35.8221,35.8063,35.8142,67715.0
2021-08-10 11:00:00,45.51,45.51,45.49,45.51,100660.0,35.8142,35.8142,35.7984,35.8142,100660.0
2021-08-10 11:30:00,45.51,45.51,45.5,45.51,17916.0,35.8142,35.8142,35.8063,35.8142,17916.0
2021-08-10 12:00:00,45.51,45.53,45.51,45.53,72520.0,35.8142,35.8299,35.8142,35.8299,72520.0
2021-08-10 12:30:00,45.53,45.53,45.51,45.51,116183.0,35.8299,35.8299,35.8142,35.8142,116183.0
2021-08-10 13:00:00,45.52,45.52,45.49,45.5,13807.0,35.8221,35.8221,35.7984,35.8063,13807.0
2021-08-10 13:30:00,45.49,45.5,45.48,45.49,109933.0,35.7984,35.8063,35.7906,35.7984,109933.0
2021-08-10 14:00:00,45.49,45.5,45.47,45.47,287270.0,35.7984,35.8063,35.7827,35.7827,287270.0
2021-08-10 14:30:00,45.48,45.48,45.46,45.47,73139.0,35.7906,35.7906,35.7748,35.7827,73139.0
2021-08-10 15:00:00,45.47,45.47,45.45,45.46,146603.0,35.7827,35.7827,35.767,35.7748,146603.0
2021-08-10 15:30:00,45.47,45.47,45.45,45.46,168678.0,35.7827,35.7827,35.767,35.7748,168678.0
2021-08-11 09:30:00,45.49,45.5,45.46,45.49,63662.0,35.7984,35.8063,35.7748,35.7984,63662.0
2021-08-11 10:00:00,45.49,45.51,45.49,45.5,25110.0,35.7984,35.8142,35.7984,35.8063,25110.0
2021-08-11 10:30:00,45.5,45.51,45.48,45.48,14875.0,35.8063,35.8142,35.7906,35.7906,14875.0
2021-08-11 11:00:00,45.49,45.49,45.46,45.48,49320.0,35.7984,35.7984,35.7748,35.7906,49320.0
2021-08-11 11:30:00,45.48,45.49,45.46,45.47,48372.0,35.7906,35.7984,35.7748,35.7827,48372.0
2021-08-11 12:00:00,45.47,45.5,45.46,45.5,26900.0,35.7827,35.8063,35.7748,35.8063,26900.0
2021-08-11 12:30:00,45.5,45.51,45.49,45.5,21655.0,35.8063,35.8142,35.7984,35.8063,21655.0
2021-08-11 13:00:00,45.51,45.52,45.51,45.52,114206.0,35.8142,35.8221,35.8142,35.8221,114206.0
2021-08-11 13:30:00,45.52,45.52,45.51,45.52,13145.0,35.8221,35.8221,35.8142,35.8221,13145.0
2021-08-11 14:00:00,45.52,45.53,45.51,45.52,67140.0,35.8221,35.8299,35.8142,35.8221,67140.0
2021-08-11 14:30:00,45.51,45.52,45.51,45.52,24833.0,35.8142,35.8221,35.8142,35.8221,24833.0
2021-08-11 15:00:00,45.52,45.54,45.51,45.54,65578.0,35.8221,35.8378,35.8142,35.8378,65578.0
2021-08-11 15:30:00,45.54,45.54,45.51,45.51,182807.0,35.8378,35.8378,35.8142,35.8142,182807.0
2021-08-12 09:30:00,45.55,45.55,45.52,45.54,30765.0,35.8457,35.8457,35.8221,35.8378,30765.0
2021-08-12 10:00:00,45.53,45.54,45.52,45.54,181159.0,35.8299,35.8378,35.8221,35.8378,181159.0
2021-08-12 10:30:00,45.53,45.54,45.53,45.54,11786.0,35.8299,35.8378,35.8299,35.8378,11786.0
2021-08-12 11:00:00,45.54,45.54,45.53,45.54,162456.0,35.8378,35.8378,35.8299,35.8378,162456.0
2021-08-12 11:30:00,45.54,45.56,45.54,45.54,60858.0,35.8378,35.8535,35.8378,35.8378,60858.0
2021-08-12 12:00:00,45.55,45.56,45.54,45.55,16597.0,35.8457,35.8535,35.8378,35.8457,16597.0
2021-08-12 12:30:00,45.55,45.56,45.55,45.55,14912.0,35.8457,35.8535,35.8457,35.8457,14912.0
2021-08-12 13:00:00,45.55,45.56,45.54,45.55,14289.0,35.8457,35.8535,35.8378,35.8457,14289.0
2021-08-12 13:30:00,45.55,45.55,45.54,45.55,13356.0,35.8457,35.8457,35.8378,35.8457,13356.0
2021-08-12 14:00:00,45.55,45.56,45.54,45.55,42496.0,35.8457,35.8535,35.8378,35.8457,42496.0
2021-08-12 14:30:00,45.55,45.56,45.55,45.55,26515.0,35.8457,35.8535,35.8457,35.8457,26515.0
2021-08-12 15:00:00,45.56,45.56,45.55,45.56,19127.0,35.8535,35.8535,35.8457,35.8535,19127.0
2021-08-12 15:30:00,45.55,45.56,45.55,45.55,94840.0,35.8457,35.8535,35.8457,35.8457,94840.0
2021-08-13 09:30:00,45.58,45.59,45.56,45.58,39176.0,35.8693,35.8771,35.8535,35.8693,39176.0
2021-08-13 10:00:00,45.58,45.6,45.57,45.59,42505.0,35.8693,35.885,35.8614,35.8771,42505.0
2021-08-13 10:30:00,45.59,45.59,45.57,45.57,15855.0,35.8771,35.8771,35.8614,35.8614,15855.0
2021-08-13 11:00:00,45.58,45.59,45.57,45.59,22607.0,35.8693,35.8771,35.8614,35.8771,22607.0
2021-08-13 11:30:00,45.58,45.59,45.58,45.59,9098.0,35.8693,35.8771,35.8693,35.8771,9098.0
2021-08-13 12:00:00,45.59,45.59,45.58,45.58,108293.0,35.8771,35.8771,35.8693,35.8693,108293.0
2021-08-13 12:30:00,45.58,45.59,45.58,45.59,16532.0,35.8693,35.8771,35.8693,35.8771,16532.0
2021-08-13 13:00:00,45.59,45.6,45.58,45.6,13981.0,35.8771,35.885,35.8693,35.885,13981.0
2021-08-13 13:30:00,45.59,45.61,45.59,45.61,22796.0,35.8771,35.8929,35.8771,35.8929,22796.0
2021-08-13 14:00:00,45.61,45.61,45.6,45.61,20839.0,35.8929,35.8929,35.885,35.8929,20839.0
2021-08-13 14:30:00,45.61,45.61,45.59,45.59,21704.0,35.8929,35.8929,35.8771,35.8771,21704.0
2021-08-13 15:00:00,45.6,45.6,45.59,45.6,71899.0,35.885,35.885,35.8771,35.885,71899.0
2021-08-13 15:30:00,45.6,45.62,45.59,45.62,72594.0,35.885,35.9008,35.8771,35.9008,72594.0
2021-08-16 09:30:00,45.62,45.62,45.58,45.58,23554.0,35.9008,35.9008,35.8693,35.8693,23554.0
2021-08-16 10:00:00,45.58,45.6,45.57,45.58,25496.0,35.8693,35.885,35.8614,35.8693,25496.0
2021-08-16 10:30:00,45.58,45.59,45.58,45.59,17124.0,35.8693,35.8771,35.8693,35.8771,17124.0
2021-08-16 11:00:00,45.59,45.6,45.59,45.59,22643.0,35.8771,35.885,35.8771,35.8771,22643.0
2021-08-16 11:30:00,45.59,45.6,45.59,45.6,18400.0,35.8771,35.885,35.8771,35.885,18400.0
2021-08-16 12:00:00,45.6,45.6,45.59,45.59,31091.0,35.885,35.885,35.8771,35.8771,31091.0
2021-08-16 12:30:00,45.59,45.6,45.59,45.59,13570.0,35.8771,35.885,35.8771,35.8771,13570.0
2021-08-16 13:00:00,45.59,45.6,45.59,45.59,8874.0,35.8771,35.885,35.8771,35.8771,8874.0
2021-08-16 13:30:00,45.59,45.61,45.59,45.61,16974.0,35.8771,35.8929,35.8771,35.8929,16974.0
2021-08-16 14:00:00,45.61,45.61,45.6,45.61,25769.0,35.8929,35.8929,35.885,35.8929,25769.0
2021-08-16 14:30:00,45.61,45.61,45.59,45.6,23481.0,35.8929,35.8929,35.8771,35.885,23481.0
2021-08-16 15:00:00,45.6,45.62,45.59,45.62,31992.0,35.885,35.9008,35.8771,35.9008,31992.0
2021-08-16 15:30:00,45.62,45.62,45.61,45.62,46845.0,35.9008,35.9008,35.8929,35.9008,46845.0
2021-08-17 09:30:00,45.58,45.58,45.53,45.54,48518.0,35.8693,35.8693,35.8299,35.8378,48518.0
2021-08-17 10:00:00,45.54,45.57,45.53,45.57,31273.0,35.8378,35.8614,35.8299,35.8614,31273.0
2021-08-17 10:30:00,45.57,45.58,45.55,45.58,24119.0,35.8614,35.8693,35.8457,35.8693,24119.0
2021-08-17 11:00:00,45.58,45.58,45.56,45.57,9539.0,35.8693,35.8693,35.8535,35.8614,9539.0
2021-08-17 11:30:00,45.57,45.58,45.54,45.55,29772.0,35.8614,35.8693,35.8378,35.8457,29772.0
2021-08-17 12:00:00,45.55,45.57,45.54,45.57,33368.0,35.8457,35.8614,35.8378,35.8614,33368.0
2021-08-17 12:30:00,45.57,45.57,45.51,45.52,27754.0,35.8614,35.8614,35.8142,35.8221,27754.0
2021-08-17 13:00:00,45.52,45.56,45.51,45.55,37115.0,35.8221,35.8535,35.8142,35.8457,37115.0
2021-08-17 13:30:00,45.55,45.56,45.52,45.53,30275.0,35.8457,35.8535,35.8221,35.8299,30275.0
2021-08-17 14:00:00,45.54,45.56,45.53,45.55,43471.0,35.8378,35.8535,35.8299,35.8457,43471.0
2021-08-17 14:30:00,45.55,45.56,45.54,45.56,19258.0,35.8457,35.8535,35.8378,35.8535,19258.0
2021-08-17 15:00:00,45.56,45.57,45.55,45.56,35633.0,35.8535,35.8614,35.8457,35.8535,35633.0
2021-08-17 15:30:00,45.56,45.57,45.55,45.57,41621.0,35.8535,35.8614,35.8457,35.8614,41621.0
2021-08-18 09:30:00,45.56,45.58,45.54,45.57,32230.0,35.8535,35.8693,35.8378,35.8614,32230.0
2021-08-18 10:00:00,45.57,45.59,45.57,45.58,23751.0,35.8614,35.8771,35.8614,35.8693,23751.0
2021-08-18 10:30:00,45.57,45.58,45.56,45.57,19193.0,35.8614,35.8693,35.8535,35.8614,19193.0
2021-08-18 11:00:00,45.56,45.57,45.55,45.56,16907.0,35.8535,35.8614,35.8457,35.8535,16907.0
2021-08-18 11:30:00,45.57,45.57,45.55,45.56,42535.0,35.8614,35.8614,35.8457,35.8535,42535.0
2021-08-18 12:00:00,45.56,45.56,45.55,45.56,12144.0,35.8535,35.8535,35.8457,35.8535,12144.0
2021-08-18 12:30:00,45.55,45.56,45.55,45.56,14078.0,35.8457,35.8535,35.8457,35.8535,14078.0
2021-08-18 13:00:00,45.56,45.56,45.55,45.55,6201.0,35.8535,35.8535,35.8457,35.8457,6201.0
2021-08-18 13:30:00,45.55,45.56,45.55,45.56,22885.0,35.8457,35.8535,35.8457,35.8535,22885.0
2021-08-18 14:00:00,45.56,45.59,45.53,45.56,108386.0,35.8535,35.8771,35.8299,35.8535,108386.0
2021-08-18 14:30:00,45.56,45.57,45.54,45.55,17463.0,35.8535,35.8614,35.8378,35.8457,17463.0
2021-08-18 15:00:00,45.55,45.55,45.53,45.54,31456.0,35.8457,35.8457,35.8299,35.8378,31456.0
2021-08-18 15:30:00,45.54,45.54,45.5,45.5,73476.0,35.8378,35.8378,35.8063,35.8063,73476.0
2021-08-19 09:30:00,45.43,45.49,45.43,45.48,76338.0,35.7512,35.7984,35.7512,35.7906,76338.0
2021-08-19 10:00:00,45.48,45.49,45.46,45.47,33078.0,35.7906,35.7984,35.7748,35.7827,33078.0
2021-08-19 10:30:00,45.48,45.49,45.44,45.48,43241.0,35.7906,35.7984,35.7591,35.7906,43241.0
2021-08-19 11:00:00,45.48,45.49,45.47,45.48,30007.0,35.7906,35.7984,35.7827,35.7906,30007.0
2021-08-19 11:30:00,45.48,45.5,45.47,45.5,70558.0,35.7906,35.8063,35.7827,35.8063,70558.0
2021-08-19 12:00:00,45.5,45.5,45.48,45.49,209698.0,35.8063,35.8063,35.7906,35.7984,209698.0
2021-08-19 12:30:00,45.49,45.5,45.49,45.5,36110.0,35.7984,35.8063,35.7984,35.8063,36110.0
2021-08-19 13:00:00,45.5,45.5,45.48,45.48,47054.0,35.8063,35.8063,35.7906,35.7906,47054.0
2021-08-19 13:30:00,45.48,45.49,45.47,45.48,39146.0,35.7906,35.7984,35.7827,35.7906,39146.0
2021-08-19 14:00:00,45.48,45.49,45.46,45.46,54935.0,35.7906,35.7984,35.7748,35.7748,54935.0
2021-08-19 14:30:00,45.46,45.49,45.45,45.48,171969.0,35.7748,35.7984,35.767,35.7906,171969.0
2021-08-19 15:00:00,45.49,45.5,45.48,45.5,35162.0,35.7984,35.8063,35.7906,35.8063,35162.0
2021-08-19 15:30:00,45.5,45.5,45.47,45.48,63884.0,35.8063,35.8063,35.7827,35.7906,63884.0
2021-08-20 09:30:00,45.46,45.51,45.46,45.51,39955.0,35.7748,35.8142,35.7748,35.8142,39955.0
2021-08-20 10:00:00,45.51,45.53,45.5,45.51,28112.0,35.8142,35.8299,35.8063,35.8142,28112.0
2021-08-20 10:30:00,45.52,45.53,45.51,45.52,33105.0,35.8221,35.8299,35.8142,35.8221,33105.0
2021-08-20 11:00:00,45.53,45.53,45.52,45.52,8175.0,35.8299,35.8299,35.8221,35.8221,8175.0
2021-08-20 11:30:00,45.52,45.54,45.52,45.53,48565.0,35.8221,35.8378,35.8221,35.8299,48565.0
2021-08-20 12:00:00,45.52,45.55,45.52,45.55,16847.0,35.8221,35.8457,35.8221,35.8457,16847.0
2021-08-20 12:30:00,45.54,45.56,45.54,45.55,11302.0,35.8378,35.8535,35.8378,35.8457,11302.0
2021-08-20 13:00:00,45.56,45.56,45.53,45.53,13883.0,35.8535,35.8535,35.8299,35.8299,13883.0
2021-08-20 13:30:00,45.53,45.54,45.51,45.52,416321.0,35.8299,35.8378,35.8142,35.8221,416321.0
2021-08-20 14:00:00,45.51,45.53,45.51,45.52,34776.0,35.8142,35.8299,35.8142,35.8221,34776.0
2021-08-20 14:30:00,45.52,45.53,45.52,45.53,21140.0,35.8221,35.8299,35.8221,35.8299,21140.0
2021-08-20 15:00:00,45.53,45.53,45.51,45.51,102460.0,35.8299,35.8299,35.8142,35.8142,102460.0
2021-08-20 15:30:00,45.51,45.53,45.51,45.52,98954.0,35.8142,35.8299,35.8142,35.8221,98954.0
2021-08-23 09:30:00,45.59,45.61,45.58,45.61,29491.0,35.8771,35.8929,35.8693,35.8929,29491.0
2021-08-23 10:00:00,45.61,45.62,45.6,45.61,11109.0,35.8929,35.9008,35.885,35.8929,11109.0
2021-08-23 10:30:00,45.61,45.62,45.6,45.62,15268.0,35.8929,35.9008,35.885,35.9008,15268.0
2021-08-23 11:00:00,45.62,45.62,45.59,45.59,27842.0,35.9008,35.9008,35.8771,35.8771,27842.0
2021-08-23 11:30:00,45.59,45.61,45.59,45.6,13534.0,35.8771,35.8929,35.8771,35.885,13534.0
2021-08-23 12:00:00,45.61,45.61,45.6,45.61,7194.0,35.8929,35.8929,35.885,35.8929,7194.0
2021-08-23 12:30:00,45.6,45.62,45.6,45.62,22073.0,35.885,35.9008,35.885,35.9008,22073.0
2021-08-23 13:00:00,45.62,45.62,45.61,45.61,13666.0,35.9008,35.9008,35.8929,35.8929,13666.0
2021-08-23 13:30:00,45.61,45.61,45.6,45.61,36385.0,35.8929,35.8929,35.885,35.8929,36385.0
2021-08-23 14:00:00,45.61,45.62,45.6,45.62,8665.0,35.8929,35.9008,35.885,35.9008,8665.0
2021-08-23 14:30:00,45.62,45.63,45.61,45.63,15450.0,35.9008,35.9086,35.8929,35.9086,15450.0
2021-08-23 15:00:00,45.63,45.63,45.62,45.62,32251.0,35.9086,35.9086,35.9008,35.9008,32251.0
2021-08-23 15:30:00,45.62,45.63,45.61,45.63,91768.0,35.9008,35.9086,35.8929,35.9086,91768.0
2021-08-24 09:30:00,45.65,45.65,45.63,45.65,40816.0,35.9244,35.9244,35.9086,35.9244,40816.0
2021-08-24 10:00:00,45.65,45.66,45.64,45.66,26086.0,35.9244,35.9322,35.9165,35.9322,26086.0
2021-08-24 10:30:00,45.66,45.66,45.65,45.66,43939.0,35.9322,35.9322,35.9244,35.9322,43939.0
2021-08-24 11:00:00,45.66,45.66,45.65,45.66,42639.0,35.9322,35.9322,35.9244,35.9322,42639.0
2021-08-24 11:30:00,45.65,45.66,45.64,45.65,49638.0,35.9244,35.9322,35.9165,35.9244,49638.0
2021-08-24 12:00:00,45.65,45.65,45.64,45.65,20627.0,35.9244,35.9244,35.9165,35.9244,20627.0
2021-08-24 12:30:00,45.65,45.66,45.64,45.66,62103.0,35.9244,35.9322,35.9165,35.9322,62103.0
2021-08-24 13:00:00,45.66,45.66,45.65,45.65,100067.0,35.9322,35.9322,35.9244,35.9244,100067.0
2021-08-24 13:30:00,45.66,45.68,45.65,45.67,35763.0,35.9322,35.948,35.9244,35.9401,35763.0
2021-08-24 14:00:00,45.68,45.69,45.67,45.69,51995.0,35.948,35.9558,35.9401,35.9558,51995.0
2021-08-24 14:30:00,45.69,45.69,45.68,45.69,95156.0,35.9558,35.9558,35.948,35.9558,95156.0
2021-08-24 15:00:00,45.69,45.69,45.67,45.69,108231.0,35.9558,35.9558,35.9401,35.9558,108231.0
2021-08-24 15:30:00,45.69,45.69,45.67,45.68,122136.0,35.9558,35.9558,35.9401,35.948,122136.0
2021-08-25 09:30:00,45.69,45.7,45.68,45.69,38527.0,35.9558,35.9637,35.948,35.9558,38527.0
2021-08-25 10:00:00,45.68,45.7,45.68,45.69,24617.0,35.948,35.9637,35.948,35.9558,24617.0
2021-08-25 10:30:00,45.69,45.7,45.69,45.7,71093.0,35.9558,35.9637,35.9558,35.9637,71093.0
2021-08-25 11:00:00,45.7,45.7,45.69,45.69,25714.0,35.9637,35.9637,35.9558,35.9558,25714.0
2021-08-25 11:30:00,45.69,45.71,45.69,45.71,90987.0,35.9558,35.9716,35.9558,35.9716,90987.0
2021-08-25 12:00:00,45.71,45.71,45.7,45.71,41945.0,35.9716,35.9716,35.9637,35.9716,41945.0
2021-08-25 12:30:00,45.72,45.72,45.71,45.71,16824.0,35.9794,35.9794,35.9716,35.9716,16824.0
2021-08-25 13:00:00,45.72,45.72,45.71,45.72,36512.0,35.9794,35.9794,35.9716,35.9794,36512.0
2021-08-25 13:30:00,45.72,45.72,45.71,45.72,41575.0,35.9794,35.9794,35.9716,35.9794,41575.0
2021-08-25 14:00:00,45.72,45.73,45.71,45.72,100823.0,35.9794,35.9873,35.9716,35.9794,100823.0
2021-08-25 14:30:00,45.73,45.73,45.72,45.73,70180.0,35.9873,35.9873,35.9794,35.9873,70180.0
2021-08-25 15:00:00,45.73,45.73,45.71,45.73,112424.0,35.9873,35.9873,35.9716,35.9873,112424.0
2021-08-25 15:30:00,45.73,45.74,45.72,45.73,88662.0,35.9873,35.9952,35.9794,35.9873,88662.0
2021-08-26 09:30:00,45.73,45.73,45.7,45.71,18459.0,35.9873,35.9873,35.9637,35.9716,18459.0
2021-08-26 10:00:00,45.7,45.71,45.67,45.69,31427.0,35.9637,35.9716,35.9401,35.9558,31427.0
2021-08-26 10:30:00,45.69,45.7,45.67,45.67,18220.0,35.9558,35.9637,35.9401,35.9401,18220.0
2021-08-26 11:00:00,45.66,45.69,45.66,45.68,189599.0,35.9322,35.9558,35.9322,35.948,189599.0
2021-08-26 11:30:00,45.68,45.68,45.67,45.68,23968.0,35.948,35.948,35.9401,35.948,23968.0
2021-08-26 12:00:00,45.68,45.71,45.67,45.71,77511.0,35.948,35.9716,35.9401,35.9716,77511.0
2021-08-26 12:30:00,45.71,45.73,45.7,45.73,149981.0,35.9716,35.9873,35.9637,35.9873,149981.0
2021-08-26 13:00:00,45.73,45.73,45.71,45.73,52363.0,35.9873,35.9873,35.9716,35.9873,52363.0
2021-08-26 13:30:00,45.73,45.73,45.72,45.73,20185.0,35.9873,35.9873,35.9794,35.9873,20185.0
2021-08-26 14:00:00,45.73,45.73,45.71,45.72,35711.0,35.9873,35.9873,35.9716,35.9794,35711.0
2021-08-26 14:30:00,45.72,45.72,45.71,45.72,33432.0,35.9794,35.9794,35.9716,35.9794,33432.0
2021-08-26 15:00:00,45.72,45.72,45.71,45.72,26698.0,35.9794,35.9794,35.9716,35.9794,26698.0
2021-08-26 15:30:00,45.72,45.73,45.71,45.72,119627.0,35.9794,35.9873,35.9716,35.9794,119627.0
2021-08-27 09:30:00,45.76,45.77,45.74,45.76,40777.0,36.0109,36.0188,35.9952,36.0109,40777.0
2021-08-27 10:00:00,45.75,45.8,45.75,45.79,24549.0,36.0031,36.0424,36.0031,36.0345,24549.0
2021-08-27 10:30:00,45.79,45.81,45.78,45.81,9981.0,36.0345,36.0503,36.0267,36.0503,9981.0
2021-08-27 11:00:00,45.8,45.81,45.8,45.81,9048.0,36.0424,36.0503,36.0424,36.0503,9048.0
2021-08-27 11:30:00,45.8,45.81,45.8,45.8,10963.0,36.0424,36.0503,36.0424,36.0424,10963.0
2021-08-27 12:00:00,45.81,45.82,45.8,45.82,16349.0,36.0503,36.0581,36.0424,36.0581,16349.0
2021-08-27 12:30:00,45.82,45.82,45.81,45.82,24442.0,36.0581,36.0581,36.0503,36.0581,24442.0
2021-08-27 13:00:00,45.82,45.83,45.81,45.83,21704.0,36.0581,36.066,36.0503,36.066,21704.0
2021-08-27 13:30:00,45.83,45.83,45.82,45.83,19982.0,36.066,36.066,36.0581,36.066,19982.0
2021-08-27 14:00:00,45.83,45.83,45.81,45.82,33550.0,36.066,36.066,36.0503,36.0581,33550.0
2021-08-27 14:30:00,45.82,45.82,45.81,45.82,32818.0,36.0581,36.0581,36.0503,36.0581,32818.0
2021-08-27 15:00:00,45.82,45.83,45.81,45.83,36005.0,36.0581,36.066,36.0503,36.066,36005.0
2021-08-27 15:30:00,45.83,45.83,45.82,45.82,65271.0,36.066,36.066,36.0581,36.0581,65271.0
2021-08-30 09:30:00,45.83,45.83,45.81,45.83,31081.0,36.066,36.066,36.0503,36.066,31081.0
2021-08-30 10:00:00,45.83,45.86,45.82,45.86,14467.0,36.066,36.0896,36.0581,36.0896,14467.0
2021-08-30 10:30:00,45.86,45.88,45.85,45.88,100165.0,36.0896,36.1054,36.0817,36.1054,100165.0
2021-08-30 11:00:00,45.88,45.88,45.87,45.87,25941.0,36.1054,36.1054,36.0975,36.0975,25941.0
2021-08-30 11:30:00,45.88,45.88,45.87,45.88,19163.0,36.1054,36.1054,36.0975,36.1054,19163.0
2021-08-30 12:00:00,45.88,45.88,45.86,45.87,22748.0,36.1054,36.1054,36.0896,36.0975,22748.0
2021-08-30 12:30:00,45.87,45.87,45.86,45.87,14866.0,36.0975,36.0975,36.0896,36.0975,14866.0
2021-08-30 13:00:00,45.87,45.87,45.86,45.87,11263.0,36.0975,36.0975,36.0896,36.0975,11263.0
2021-08-30 13:30:00,45.86,45.88,45.86,45.88,21292.0,36.0896,36.1054,36.0896,36.1054,21292.0
2021-08-30 14:00:00,45.88,45.88,45.87,45.88,17281.0,36.1054,36.1054,36.0975,36.1054,17281.0
2021-08-30 14:30:00,45.88,45.88,45.86,45.87,16044.0,36.1054,36.1054,36.0896,36.0975,16044.0
2021-08-30 15:00:00,45.87,45.87,45.86,45.87,23060.0,36.0975,36.0975,36.0896,36.0975,23060.0
2021-08-30 15:30:00,45.87,45.87,45.85,45.85,159890.0,36.0975,36.0975,36.0817,36.0817,159890.0
2021-08-31 09:30:00,45.86,45.86,45.84,45.84,35352.0,36.0896,36.0896,36.0739,36.0739,35352.0
2021-08-31 10:00:00,45.85,45.86,45.84,45.86,10743.0,36.0817,36.0896,36.0739,36.0896,10743.0
2021-08-31 10:30:00,45.86,45.86,45.85,45.86,17553.0,36.0896,36.0896,36.0817,36.0896,17553.0
2021-08-31 11:00:00,45.86,45.87,45.85,45.87,66724.0,36.0896,36.0975,36.0817,36.0975,66724.0
2021-08-31 11:30:00,45.87,45.87,45.86,45.87,11377.0,36.0975,36.0975,36.0896,36.0975,11377.0
2021-08-31 12:00:00,45.86,45.87,45.86,45.87,15435.0,36.0896,36.0975,36.0896,36.0975,15435.0
2021-08-31 12:30:00,45.87,45.87,45.86,45.87,38930.0,36.0975,36.0975,36.0896,36.0975,38930.0
2021-08-31 13:00:00,45.87,45.87,45.85,45.86,29012.0,36.0975,36.0975,36.0817,36.0896,29012.0
2021-08-31 13:30:00,45.86,45.86,45.85,45.86,29292.0,36.0896,36.0896,36.0817,36.0896,29292.0
2021-08-31 14:00:00,45.86,45.86,45.85,45.86,20614.0,36.0896,36.0896,36.0817,36.0896,20614.0
2021-08-31 14:30:00,45.86,45.86,45.85,45.86,107135.0,36.0896,36.0896,36.0817,36.0896,107135.0
2021-08-31 15:00:00,45.86,45.86,45.85,45.86,20492.0,36.0896,36.0896,36.0817,36.0896,20492.0
2021-08-31 15:30:00,45.86,45.89,45.85,45.88,239225.0,36.0896,36.1132,36.0817,36.1054,239225.0
2021-09-01 09:30:00,45.7,45.72,45.69,45.7,74484.0,36.1,36.1158,36.0921,36.1,74484.0
2021-09-01 10:00:00,45.7,45.71,45.69,45.71,59893.0,36.1,36.1079,36.0921,36.1079,59893.0
2021-09-01 10:30:00,45.71,45.71,45.7,45.71,30109.0,36.1079,36.1079,36.1,36.1079,30109.0
2021-09-01 11:00:00,45.7,45.71,45.7,45.7,13274.0,36.1,36.1079,36.1,36.1,13274.0
2021-09-01 11:30:00,45.71,45.71,45.7,45.71,36452.0,36.1079,36.1079,36.1,36.1079,36452.0
2021-09-01 12:00:00,45.71,45.71,45.7,45.71,8079.0,36.1079,36.1079,36.1,36.1079,8079.0
2021-09-01 12:30:00,45.71,45.71,45.7,45.71,17856.0,36.1079,36.1079,36.1,36.1079,17856.0
2021-09-01 13:00:00,45.71,45.74,45.7,45.73,30466.0,36.1079,36.1316,36.1,36.1237,30466.0
2021-09-01 13:30:00,45.73,45.73,45.72,45.73,33530.0,36.1237,36.1237,36.1158,36.1237,33530.0
2021-09-01 14:00:00,45.73,45.75,45.72,45.73,51249.0,36.1237,36.1395,36.1158,36.1237,51249.0
2021-09-01 14:30:00,45.73,45.73,45.71,45.72,33445.0,36.1237,36.1237,36.1079,36.1158,33445.0
2021-09-01 15:00:00,45.72,45.72,45.71,45.72,76649.0,36.1158,36.1158,36.1079,36.1158,76649.0
2021-09-01 15:30:00,45.72,45.73,45.71,45.72,50759.0,36.1158,36.1237,36.1079,36.1158,50759.0
2021-09-02 09:30:00,45.77,45.78,45.75,45.76,62374.0,36.1553,36.1632,36.1395,36.1474,62374.0
2021-09-02 10:00:00,45.77,45.77,45.75,45.76,44965.0,36.1553,36.1553,36.1395,36.1474,44965.0
2021-09-02 10:30:00,45.76,45.77,45.75,45.77,26948.0,36.1474,36.1553,36.1395,36.1553,26948.0
2021-09-02 11:00:00,45.77,45.77,45.76,45.77,21060.0,36.1553,36.1553,36.1474,36.1553,21060.0
2021-09-02 11:30:00,45.77,45.78,45.76,45.78,17334.0,36.1553,36.1632,36.1474,36.1632,17334.0
2021-09-02 12:00:00,45.78,45.78,45.77,45.77,34772.0,36.1632,36.1632,36.1553,36.1553,34772.0
2021-09-02 12:30:00,45.78,45.78,45.77,45.78,9512.0,36.1632,36.1632,36.1553,36.1632,9512.0
2021-09-02 13:00:00,45.78,45.78,45.77,45.78,9975.0,36.1632,36.1632,36.1553,36.1632,9975.0
2021-09-02 13:30:00,45.78,45.78,45.76,45.77,48393.0,36.1632,36.1632,36.1474,36.1553,48393.0
2021-09-02 14:00:00,45.77,45.77,45.76,45.77,28069.0,36.1553,36.1553,36.1474,36.1553,28069.0
2021-09-02 14:30:00,45.77,45.77,45.76,45.77,32824.0,36.1553,36.1553,36.1474,36.1553,32824.0
2021-09-02 15:00:00,45.77,45.77,45.76,45.77,20256.0,36.1553,36.1553,36.1474,36.1553,20256.0
2021-09-02 15:30:00,45.77,45.78,45.76,45.78,157418.0,36.1553,36.1632,36.1474,36.1632,157418.0
2021-09-03 09:30:00,45.79,45.79,45.74,45.76,110247.0,36.1711,36.1711,36.1316,36.1474,110247.0
2021-09-03 10:00:00,45.76,45.78,45.76,45.77,31555.0,36.1474,36.1632,36.1474,36.1553,31555.0
2021-09-03 10:30:00,45.76,45.77,45.75,45.76,26690.0,36.1474,36.1553,36.1395,36.1474,26690.0
2021-09-03 11:00:00,45.77,45.77,45.76,45.76,10367.0,36.1553,36.1553,36.1474,36.1474,10367.0
2021-09-03 11:30:00,45.77,45.77,45.76,45.77,10133.0,36.1553,36.1553,36.1474,36.1553,10133.0
2021-09-03 12:00:00,45.77,45.77,45.76,45.76,29240.0,36.1553,36.1553,36.1474,36.1474,29240.0
2021-09-03 12:30:00,45.77,45.78,45.76,45.77,12924.0,36.1553,36.1632,36.1474,36.1553,12924.0
2021-09-03 13:00:00,45.78,45.79,45.77,45.78,15544.0,36.1632,36.1711,36.1553,36.1632,15544.0
2021-09-03 13:30:00,45.78,45.78,45.77,45.78,19521.0,36.1632,36.1632,36.1553,36.1632,19521.0
2021-09-03 14:00:00,45.78,45.79,45.77,45.78,25064.0,36.1632,36.1711,36.1553,36.1632,25064.0
2021-09-03 14:30:00,45.79,45.8,45.78,45.8,45937.0,36.1711,36.179,36.1632,36.179,45937.0
2021-09-03 15:00:00,45.8,45.81,45.8,45.81,26771.0,36.179,36.1869,36.179,36.1869,26771.0
2021-09-03 15:30:00,45.8,45.81,45.79,45.8,51077.0,36.179,36.1869,36.1711,36.179,51077.0
2021-09-07 09:30:00,45.81,45.81,45.76,45.76,90994.0,36.1869,36.1869,36.1474,36.1474,90994.0
2021-09-07 10:00:00,45.77,45.77,45.73,45.73,43743.0,36.1553,36.1553,36.1237,36.1237,43743.0
2021-09-07 10:30:00,45.74,45.74,45.73,45.73,23524.0,36.1316,36.1316,36.1237,36.1237,23524.0
2021-09-07 11:00:00,45.73,45.74,45.72,45.72,19869.0,36.1237,36.1316,36.1158,36.1158,19869.0
2021-09-07 11:30:00,45.73,45.73,45.72,45.72,21217.0,36.1237,36.1237,36.1158,36.1158,21217.0
2021-09-07 12:00:00,45.73,45.74,45.72,45.73,32722.0,36.1237,36.1316,36.1158,36.1237,32722.0
2021-09-07 12:30:00,45.73,45.74,45.73,45.73,16802.0,36.1237,36.1316,36.1237,36.1237,16802.0
2021-09-07 13:00:00,45.73,45.74,45.72,45.73,27700.0,36.1237,36.1316,36.1158,36.1237,27700.0
2021-09-07 13:30:00,45.73,45.74,45.73,45.73,19767.0,36.1237,36.1316,36.1237,36.1237,19767.0
2021-09-07 14:00:00,45.73,45.74,45.72,45.73,29564.0,36.1237,36.1316,36.1158,36.1237,29564.0
2021-09-07 14:30:00,45.73,45.75,45.73,45.75,137427.0,36.1237,36.1395,36.1237,36.1395,137427.0
2021-09-07 15:00:00,45.75,45.75,45.74,45.75,62242.0,36.1395,36.1395,36.1316,36.1395,62242.0
2021-09-07 15:30:00,45.75,45.75,45.73,45.73,58061.0,36.1395,36.1395,36.1237,36.1237,58061.0
2021-09-08 09:30:00,45.73,45.73,45.71,45.73,52498.0,36.1237,36.1237,36.1079,36.1237,52498.0
2021-09-08 10:00:00,45.73,45.74,45.72,45.73,14075.0,36.1237,36.1316,36.1158,36.1237,14075.0
2021-09-08 10:30:00,45.73,45.74,45.7,45.72,32135.0,36.1237,36.1316,36.1,36.1158,32135.0
2021-09-08 11:00:00,45.72,45.73,45.71,45.73,22067.0,36.1158,36.1237,36.1079,36.1237,22067.0
2021-09-08 11:30:00,45.73,45.73,45.7,45.71,19772.0,36.1237,36.1237,36.1,36.1079,19772.0
2021-09-08 12:00:00,45.71,45.73,45.7,45.72,32414.0,36.1079,36.1237,36.1,36.1158,32414.0
2021-09-08 12:30:00,45.73,45.73,45.72,45.72,9405.0,36.1237,36.1237,36.1158,36.1158,9405.0
2021-09-08 13:00:00,45.72,45.73,45.72,45.72,7131.0,36.1158,36.1237,36.1158,36.1158,7131.0
2021-09-08 13:30:00,45.73,45.73,45.72,45.73,25523.0,36.1237,36.1237,36.1158,36.1237,25523.0
2021-09-08 14:00:00,45.73,45.74,45.72,45.74,29006.0,36.1237,36.1316,36.1158,36.1316,29006.0
2021-09-08 14:30:00,45.73,45.76,45.73,45.76,24956.0,36.1237,36.1474,36.1237,36.1474,24956.0
2021-09-08 15:00:00,45.76,45.76,45.75,45.75,14471.0,36.1474,36.1474,36.1395,36.1395,14471.0
2021-09-08 15:30:00,45.75,45.77,45.75,45.76,86896.0,36.1395,36.1553,36.1395,36.1474,86896.0
2021-09-09 09:30:00,45.77,45.78,45.75,45.76,24531.0,36.1553,36.1632,36.1395,36.1474,24531.0
2021-09-09 10:00:00,45.77,45.79,45.76,45.79,13613.0,36.1553,36.1711,36.1474,36.1711,13613.0
2021-09-09 10:30:00,45.78,45.8,45.78,45.79,15078.0,36.1632,36.179,36.1632,36.1711,15078.0
2021-09-09 11:00:00,45.79,45.8,45.77,45.78,12296.0,36.1711,36.179,36.1553,36.1632,12296.0
2021-09-09 11:30:00,45.77,45.78,45.77,45.77,27457.0,36.1553,36.1632,36.1553,36.1553,27457.0
2021-09-09 12:00:00,45.77,45.78,45.77,45.78,16254.0,36.1553,36.1632,36.1553,36.1632,16254.0
2021-09-09 12:30:00,45.77,45.79,45.77,45.78,22506.0,36.1553,36.1711,36.1553,36.1632,22506.0
2021-09-09 13:00:00,45.77,45.78,45.75,45.76,30534.0,36.1553,36.1632,36.1395,36.1474,30534.0
2021-09-09 13:30:00,45.75,45.77,45.75,45.77,16549.0,36.1395,36.1553,36.1395,36.1553,16549.0
2021-09-09 14:00:00,45.76,45.77,45.76,45.77,33366.0,36.1474,36.1553,36.1474,36.1553,33366.0
2021-09-09 14:30:00,45.77,45.77,45.75,45.77,41630.0,36.1553,36.1553,36.1395,36.1553,41630.0
2021-09-09 15:00:00,45.77,45.77,45.76,45.77,26651.0,36.1553,36.1553,36.1474,36.1553,26651.0
2021-09-09 15:30:00,45.77,45.79,45.76,45.78,127965.0,36.1553,36.1711,36.1474,36.1632,127965.0
2021-09-10 09:30:00,45.83,45.84,45.8,45.81,110132.0,36.2027,36.2106,36.179,36.1869,110132.0
2021-09-10 10:00:00,45.8,45.81,45.78,45.79,36157.0,36.179,36.1869,36.1632,36.1711,36157.0
2021-09-10 10:30:00,45.79,45.79,45.77,45.79,85159.0,36.1711,36.1711,36.1553,36.1711,85159.0
2021-09-10 11:00:00,45.79,45.79,45.78,45.78,23225.0,36.1711,36.1711,36.1632,36.1632,23225.0
2021-09-10 11:30:00,45.79,45.79,45.76,45.78,23056.0,36.1711,36.1711,36.1474,36.1632,23056.0
2021-09-10 12:00:00,45.79,45.8,45.78,45.79,12210.0,36.1711,36.179,36.1632,36.1711,12210.0
2021-09-10 12:30:00,45.79,45.8,45.79,45.79,11333.0,36.1711,36.179,36.1711,36.1711,11333.0
2021-09-10 13:00:00,45.79,45.8,45.78,45.78,15014.0,36.1711,36.179,36.1632,36.1632,15014.0
2021-09-10 13:30:00,45.78,45.79,45.77,45.77,39434.0,36.1632,36.1711,36.1553,36.1553,39434.0
2021-09-10 14:00:00,45.78,45.78,45.76,45.77,71084.0,36.1632,36.1632,36.1474,36.1553,71084.0
2021-09-10 14:30:00,45.77,45.77,45.76,45.77,29533.0,36.1553,36.1553,36.1474,36.1553,29533.0
2021-09-10 15:00:00,45.77,45.77,45.74,45.74,56745.0,36.1553,36.1553,36.1316,36.1316,56745.0
2021-09-10 15:30:00,45.75,45.75,45.73,45.73,62127.0,36.1395,36.1395,36.1237,36.1237,62127.0
2021-09-13 09:30:00,45.79,45.79,45.75,45.76,41165.0,36.1711,36.1711,36.1395,36.1474,41165.0
2021-09-13 10:00:00,45.76,45.77,45.75,45.76,29061.0,36.1474,36.1553,36.1395,36.1474,29061.0
2021-09-13 10:30:00,45.77,45.78,45.76,45.77,19031.0,36.1553,36.1632,36.1474,36.1553,19031.0
2021-09-13 11:00:00,45.77,45.78,45.75,45.77,24838.0,36.1553,36.1632,36.1395,36.1553,24838.0
2021-09-13 11:30:00,45.77,45.77,45.76,45.77,16504.0,36.1553,36.1553,36.1474,36.1553,16504.0
2021-09-13 12:00:00,45.77,45.78,45.76,45.78,19511.0,36.1553,36.1632,36.1474,36.1632,19511.0
2021-09-13 12:30:00,45.77,45.79,45.77,45.79,182326.0,36.1553,36.1711,36.1553,36.1711,182326.0
2021-09-13 13:00:00,45.79,45.79,45.78,45.79,10190.0,36.1711,36.1711,36.1632,36.1711,10190.0
2021-09-13 13:30:00,45.79,45.79,45.78,45.78,9839.0,36.1711,36.1711,36.1632,36.1632,9839.0
2021-09-13 14:00:00,45.78,45.79,45.77,45.78,28268.0,36.1632,36.1711,36.1553,36.1632,28268.0
2021-09-13 14:30:00,45.78,45.79,45.77,45.79,20079.0,36.1632,36.1711,36.1553,36.1711,20079.0
2021-09-13 15:00:00,45.79,45.8,45.78,45.8,42466.0,36.1711,36.179,36.1632,36.179,42466.0
2021-09-13 15:30:00,45.8,45.81,45.79,45.8,24124.0,36.179,36.1869,36.1711,36.179,24124.0
2021-09-14 09:30:00,45.84,45.84,45.82,45.83,34764.0,36.2106,36.2106,36.1948,36.2027,34764.0
2021-09-14 10:00:00,45.83,45.83,45.8,45.81,36979.0,36.2027,36.2027,36.179,36.1869,36979.0
2021-09-14 10:30:00,45.82,45.82,45.8,45.82,25822.0,36.1948,36.1948,36.179,36.1948,25822.0
2021-09-14 11:00:00,45.82,45.83,45.81,45.82,23406.0,36.1948,36.2027,36.1869,36.1948,23406.0
2021-09-14 11:30:00,45.82,45.83,45.82,45.82,67306.0,36.1948,36.2027,36.1948,36.1948,67306.0
2021-09-14 12:00:00,45.83,45.84,45.82,45.82,14231.0,36.2027,36.2106,36.1948,36.1948,14231.0
2021-09-14 12:30:00,45.82,45.82,45.8,45.8,13388.0,36.1948,36.1948,36.179,36.179,13388.0
2021-09-14 13:00:00,45.8,45.81,45.79,45.8,1573443.0,36.179,36.1869,36.1711,36.179,1573443.0
2021-09-14 13:30:00,45.8,45.81,45.79,45.8,32012.0,36.179,36.1869,36.1711,36.179,32012.0
2021-09-14 14:00:00,45.8,45.81,45.79,45.8,8470.0,36.179,36.1869,36.1711,36.179,8470.0
2021-09-14 14:30:00,45.8,45.8,45.78,45.79,26475.0,36.179,36.179,36.1632,36.1711,26475.0
2021-09-14 15:00:00,45.8,45.8,45.78,45.8,14329.0,36.179,36.179,36.1632,36.179,14329.0
2021-09-14 15:30:00,45.79,45.8,45.78,45.78,32804.0,36.1711,36.179,36.1632,36.1632,32804.0
2021-09-15 09:30:00,45.81,45.84,45.79,45.83,18524.0,36.1869,36.2106,36.1711,36.2027,18524.0
2021-09-15 10:00:00,45.83,45.84,45.8,45.82,33366.0,36.2027,36.2106,36.179,36.1948,33366.0
2021-09-15 10:30:00,45.82,45.83,45.81,45.82,65647.0,36.1948,36.2027,36.1869,36.1948,65647.0
2021-09-15 11:00:00,45.82,45.82,45.8,45.81,49225.0,36.1948,36.1948,36.179,36.1869,49225.0
2021-09-15 11:30:00,45.82,45.82,45.8,45.82,27649.0,36.1948,36.1948,36.179,36.1948,27649.0
2021-09-15 12:00:00,45.81,45.82,45.8,45.82,14208.0,36.1869,36.1948,36.179,36.1948,14208.0
2021-09-15 12:30:00,45.82,45.84,45.81,45.84,15389.0,36.1948,36.2106,36.1869,36.2106,15389.0
2021-09-15 13:00:00,45.84,45.84,45.83,45.83,6011.0,36.2106,36.2106,36.2027,36.2027,6011.0
2021-09-15 13:30:00,45.84,45.84,45.83,45.84,16454.0,36.2106,36.2106,36.2027,36.2106,16454.0
2021-09-15 14:00:00,45.84,45.84,45.83,45.84,20650.0,36.2106,36.2106,36.2027,36.2106,20650.0
2021-09-15 14:30:00,45.84,45.85,45.83,45.84,31380.0,36.2106,36.2185,36.2027,36.2106,31380.0
2021-09-15 15:00:00,45.84,45.85,45.83,45.85,26265.0,36.2106,36.2185,36.2027,36.2185,26265.0
2021-09-15 15:30:00,45.85,45.86,45.84,45.86,54005.0,36.2185,36.2264,36.2106,36.2264,54005.0
2021-09-16 09:30:00,45.85,45.85,45.8,45.81,66662.0,36.2185,36.2185,36.179,36.1869,66662.0
2021-09-16 10:00:00,45.8,45.81,45.79,45.8,19586.0,36.179,36.1869,36.1711,36.179,19586.0
2021-09-16 10:30:00,45.81,45.82,45.79,45.79,19668.0,36.1869,36.1948,36.1711,36.1711,19668.0
2021-09-16 11:00:00,45.8,45.82,45.79,45.81,17342.0,36.179,36.1948,36.1711,36.1869,17342.0
2021-09-16 11:30:00,45.81,45.83,45.8,45.83,14653.0,36.1869,36.2027,36.179,36.2027,14653.0
2021-09-16 12:00:00,45.83,45.84,45.82,45.84,11817.0,36.2027,36.2106,36.1948,36.2106,11817.0
2021-09-16 12:30:00,45.84,45.84,45.83,45.84,18765.0,36.2106,36.2106,36.2027,36.2106,18765.0
2021-09-16 13:00:00,45.84,45.84,45.83,45.84,23601.0,36.2106,36.2106,36.2027,36.2106,23601.0
2021-09-16 13:30:00,45.84,45.86,45.83,45.86,15145.0,36.2106,36.2264,36.2027,36.2264,15145.0
2021-09-16 14:00:00,45.86,45.86,45.85,45.86,47857.0,36.2264,36.2264,36.2185,36.2264,47857.0
2021-09-16 14:30:00,45.86,45.86,45.85,45.86,11770.0,36.2264,36.2264,36.2185,36.2264,11770.0
2021-09-16 15:00:00,45.86,45.86,45.84,45.84,28747.0,36.2264,36.2264,36.2106,36.2106,28747.0
2021-09-16 15:30:00,45.84,45.85,45.84,45.85,32298.0,36.2106,36.2185,36.2106,36.2185,32298.0
2021-09-17 09:30:00,45.84,45.84,45.8,45.81,44506.0,36.2106,36.2106,36.179,36.1869,44506.0
2021-09-17 10:00:00,45.81,45.82,45.8,45.82,38229.0,36.1869,36.1948,36.179,36.1948,38229.0
2021-09-17 10:30:00,45.82,45.83,45.81,45.82,9702.0,36.1948,36.2027,36.1869,36.1948,9702.0
2021-09-17 11:00:00,45.82,45.83,45.81,45.83,15815.0,36.1948,36.2027,36.1869,36.2027,15815.0
2021-09-17 11:30:00,45.83,45.83,45.81,45.82,16995.0,36.2027,36.2027,36.1869,36.1948,16995.0
2021-09-17 12:00:00,45.82,45.83,45.81,45.83,10233.0,36.1948,36.2027,36.1869,36.2027,10233.0
2021-09-17 12:30:00,45.83,45.84,45.82,45.83,35234.0,36.2027,36.2106,36.1948,36.2027,35234.0
2021-09-17 13:00:00,45.83,45.83,45.82,45.83,11436.0,36.2027,36.2027,36.1948,36.2027,11436.0
2021-09-17 13:30:00,45.83,45.83,45.8,45.81,21880.0,36.2027,36.2027,36.179,36.1869,21880.0
2021-09-17 14:00:00,45.82,45.82,45.81,45.82,11932.0,36.1948,36.1948,36.1869,36.1948,11932.0
2021-09-17 14:30:00,45.82,45.82,45.81,45.82,4930.0,36.1948,36.1948,36.1869,36.1948,4930.0
2021-09-17 15:00:00,45.81,45.83,45.81,45.83,23751.0,36.1869,36.2027,36.1869,36.2027,23751.0
2021-09-17 15:30:00,45.83,45.83,45.81,45.82,46167.0,36.2027,36.2027,36.1869,36.1948,46167.0
2021-09-20 09:30:00,45.65,45.72,45.65,45.7,118392.0,36.0605,36.1158,36.0605,36.1,118392.0
2021-09-20 10:00:00,45.69,45.7,45.67,45.69,488567.0,36.0921,36.1,36.0763,36.0921,488567.0
2021-09-20 10:30:00,45.69,45.7,45.67,45.68,27560.0,36.0921,36.1,36.0763,36.0842,27560.0
2021-09-20 11:00:00,45.68,45.7,45.67,45.7,13264.0,36.0842,36.1,36.0763,36.1,13264.0
2021-09-20 11:30:00,45.69,45.7,45.67,45.67,27581.0,36.0921,36.1,36.0763,36.0763,27581.0
2021-09-20 12:00:00,45.68,45.68,45.67,45.67,23125.0,36.0842,36.0842,36.0763,36.0763,23125.0
2021-09-20 12:30:00,45.68,45.68,45.66,45.66,36658.0,36.0842,36.0842,36.0684,36.0684,36658.0
2021-09-20 13:00:00,45.67,45.68,45.65,45.68,32578.0,36.0763,36.0842,36.0605,36.0842,32578.0
2021-09-20 13:30:00,45.67,45.69,45.67,45.69,34940.0,36.0763,36.0921,36.0763,36.0921,34940.0
2021-09-20 14:00:00,45.69,45.69,45.66,45.66,38189.0,36.0921,36.0921,36.0684,36.0684,38189.0
2021-09-20 14:30:00,45.66,45.69,45.66,45.68,121045.0,36.0684,36.0921,36.0684,36.0842,121045.0
2021-09-20 15:00:00,45.67,45.69,45.67,45.69,61469.0,36.0763,36.0921,36.0763,36.0921,61469.0
2021-09-20 15:30:00,45.69,45.73,45.68,45.72,111020.0,36.0921,36.1237,36.0842,36.1158,111020.0
2021-09-21 09:30:00,45.73,45.76,45.72,45.74,43915.0,36.1237,36.1474,36.1158,36.1316,43915.0
2021-09-21 10:00:00,45.73,45.73,45.7,45.72,23947.0,36.1237,36.1237,36.1,36.1158,23947.0
2021-09-21 10:30:00,45.72,45.72,45.68,45.7,23062.0,36.1158,36.1158,36.0842,36.1,23062.0
2021-09-21 11:00:00,45.7,45.72,45.7,45.71,14599.0,36.1,36.1158,36.1,36.1079,14599.0
2021-09-21 11:30:00,45.71,45.73,45.7,45.73,12483.0,36.1079,36.1237,36.1,36.1237,12483.0
2021-09-21 12:00:00,45.73,45.74,45.72,45.73,20842.0,36.1237,36.1316,36.1158,36.1237,20842.0
2021-09-21 12:30:00,45.73,45.74,45.71,45.73,45953.0,36.1237,36.1316,36.1079,36.1237,45953.0
2021-09-21 13:00:00,45.73,45.74,45.72,45.73,27839.0,36.1237,36.1316,36.1158,36.1237,27839.0
2021-09-21 13:30:00,45.73,45.74,45.72,45.72,81588.0,36.1237,36.1316,36.1158,36.1158,81588.0
2021-09-21 14:00:00,45.73,45.74,45.71,45.72,56736.0,36.1237,36.1316,36.1079,36.1158,56736.0
2021-09-21 14:30:00,45.72,45.74,45.72,45.73,48801.0,36.1158,36.1316,36.1158,36.1237,48801.0
2021-09-21 15:00:00,45.72,45.75,45.72,45.75,30961.0,36.1158,36.1395,36.1158,36.1395,30961.0
2021-09-21 15:30:00,45.75,45.75,45.73,45.74,27090.0,36.1395,36.1395,36.1237,36.1316,27090.0
2021-09-22 09:30:00,45.8,45.8,45.76,45.79,24610.0,36.179,36.179,36.1474,36.1711,24610.0
2021-09-22 10:00:00,45.8,45.81,45.78,45.79,30213.0,36.179,36.1869,36.1632,36.1711,30213.0
2021-09-22 10:30:00,45.79,45.79,45.78,45.79,13591.0,36.1711,36.1711,36.1632,36.1711,13591.0
2021-09-22 11:00:00,45.79,45.79,45.78,45.79,4790.0,36.1711,36.1711,36.1632,36.1711,4790.0
2021-09-22 11:30:00,45.79,45.82,45.78,45.81,16064.0,36.1711,36.1948,36.1632,36.1869,16064.0
2021-09-22 12:00:00,45.81,45.81,45.8,45.8,4581.0,36.1869,36.1869,36.179,36.179,4581.0
2021-09-22 12:30:00,45.8,45.81,45.8,45.8,8869.0,36.179,36.1869,36.179,36.179,8869.0
2021-09-22 13:00:00,45.8,45.81,45.79,45.8,15617.0,36.179,36.1869,36.1711,36.179,15617.0
2021-09-22 13:30:00,45.81,45.81,45.8,45.8,18616.0,36.1869,36.1869,36.179,36.179,18616.0
2021-09-22 14:00:00,45.79,45.83,45.79,45.82,36239.0,36.1711,36.2027,36.1711,36.1948,36239.0
2021-09-22 14:30:00,45.82,45.82,45.75,45.76,44134.0,36.1948,36.1948,36.1395,36.1474,44134.0
2021-09-22 15:00:00,45.76,45.8,45.75,45.79,16452.0,36.1474,36.179,36.1395,36.1711,16452.0
2021-09-22 15:30:00,45.79,45.79,45.77,45.79,37630.0,36.1711,36.1711,36.1553,36.1711,37630.0
2021-09-23 09:30:00,45.82,45.84,45.79,45.84,44747.0,36.1948,36.2106,36.1711,36.2106,44747.0
2021-09-23 10:00:00,45.84,45.85,45.82,45.83,20591.0,36.2106,36.2185,36.1948,36.2027,20591.0
2021-09-23 10:30:00,45.83,45.83,45.82,45.83,18389.0,36.2027,36.2027,36.1948,36.2027,18389.0
2021-09-23 11:00:00,45.83,45.83,45.81,45.82,14367.0,36.2027,36.2027,36.1869,36.1948,14367.0
2021-09-23 11:30:00,45.82,45.83,45.81,45.82,11948.0,36.1948,36.2027,36.1869,36.1948,11948.0
2021-09-23 12:00:00,45.82,45.82,45.81,45.82,15592.0,36.1948,36.1948,36.1869,36.1948,15592.0
2021-09-23 12:30:00,45.82,45.82,45.81,45.82,10264.0,36.1948,36.1948,36.1869,36.1948,10264.0
2021-09-23 13:00:00,45.82,45.82,45.81,45.82,12276.0,36.1948,36.1948,36.1869,36.1948,12276.0
2021-09-23 13:30:00,45.81,45.82,45.81,45.82,26424.0,36.1869,36.1948,36.1869,36.1948,26424.0
2021-09-23 14:00:00,45.82,45.82,45.81,45.82,38176.0,36.1948,36.1948,36.1869,36.1948,38176.0
2021-09-23 14:30:00,45.81,45.82,45.8,45.8,50430.0,36.1869,36.1948,36.179,36.179,50430.0
2021-09-23 15:00:00,45.81,45.81,45.8,45.8,32368.0,36.1869,36.1869,36.179,36.179,32368.0
2021-09-23 15:30:00,45.8,45.82,45.8,45.82,87188.0,36.179,36.1948,36.179,36.1948,87188.0
2021-09-24 09:30:00,45.8,45.81,45.76,45.8,79938.0,36.179,36.1869,36.1474,36.179,79938.0
2021-09-24 10:00:00,45.81,45.82,45.78,45.8,34635.0,36.1869,36.1948,36.1632,36.179,34635.0
2021-09-24 10:30:00,45.8,45.8,45.77,45.77,36790.0,36.179,36.179,36.1553,36.1553,36790.0
2021-09-24 11:00:00,45.78,45.78,45.76,45.76,22069.0,36.1632,36.1632,36.1474,36.1474,22069.0
2021-09-24 11:30:00,45.77,45.8,45.76,45.8,38474.0,36.1553,36.179,36.1474,36.179,38474.0
2021-09-24 12:00:00,45.8,45.8,45.79,45.79,21022.0,36.179,36.179,36.1711,36.1711,21022.0
2021-09-24 12:30:00,45.8,45.8,45.78,45.79,22430.0,36.179,36.179,36.1632,36.1711,22430.0
2021-09-24 13:00:00,45.78,45.79,45.78,45.79,16413.0,36.1632,36.1711,36.1632,36.1711,16413.0
2021-09-24 13:30:00,45.79,45.79,45.77,45.78,15993.0,36.1711,36.1711,36.1553,36.1632,15993.0
2021-09-24 14:00:00,45.77,45.78,45.77,45.78,22670.0,36.1553,36.1632,36.1553,36.1632,22670.0
2021-09-24 14:30:00,45.78,45.8,45.77,45.79,29466.0,36.1632,36.179,36.1553,36.1711,29466.0
2021-09-24 15:00:00,45.8,45.8,45.79,45.8,27754.0,36.179,36.179,36.1711,36.179,27754.0
2021-09-24 15:30:00,45.8,45.8,45.79,45.8,31762.0,36.179,36.179,36.1711,36.179,31762.0
2021-09-27 09:30:00,45.76,45.77,45.73,45.77,47510.0,36.1474,36.1553,36.1237,36.1553,47510.0
2021-09-27 10:00:00,45.77,45.78,45.75,45.78,45595.0,36.1553,36.1632,36.1395,36.1632,45595.0
2021-09-27 10:30:00,45.78,45.79,45.77,45.77,53104.0,36.1632,36.1711,36.1553,36.1553,53104.0
2021-09-27 11:00:00,45.77,45.78,45.76,45.77,25431.0,36.1553,36.1632,36.1474,36.1553,25431.0
2021-09-27 11:30:00,45.77,45.77,45.76,45.77,16931.0,36.1553,36.1553,36.1474,36.1553,16931.0
2021-09-27 12:00:00,45.77,45.78,45.76,45.78,9771.0,36.1553,36.1632,36.1474,36.1632,9771.0
2021-09-27 12:30:00,45.78,45.78,45.76,45.77,23691.0,36.1632,36.1632,36.1474,36.1553,23691.0
2021-09-27 13:00:00,45.77,45.78,45.76,45.78,15849.0,36.1553,36.1632,36.1474,36.1632,15849.0
2021-09-27 13:30:00,45.77,45.79,45.77,45.78,25215.0,36.1553,36.1711,36.1553,36.1632,25215.0
2021-09-27 14:00:00,45.79,45.79,45.78,45.79,29235.0,36.1711,36.1711,36.1632,36.1711,29235.0
2021-09-27 14:30:00,45.79,45.79,45.78,45.79,17677.0,36.1711,36.1711,36.1632,36.1711,17677.0
2021-09-27 15:00:00,45.78,45.8,45.78,45.8,35569.0,36.1632,36.179,36.1632,36.179,35569.0
2021-09-27 15:30:00,45.8,45.8,45.79,45.79,36428.0,36.179,36.179,36.1711,36.1711,36428.0
2021-09-28 09:30:00,45.74,45.75,45.69,45.71,38087.0,36.1316,36.1395,36.0921,36.1079,38087.0
2021-09-28 10:00:00,45.71,45.71,45.65,45.68,38628.0,36.1079,36.1079,36.0605,36.0842,38628.0
2021-09-28 10:30:00,45.68,45.72,45.66,45.67,45938.0,36.0842,36.1158,36.0684,36.0763,45938.0
2021-09-28 11:00:00,45.68,45.69,45.66,45.68,14440.0,36.0842,36.0921,36.0684,36.0842,14440.0
2021-09-28 11:30:00,45.68,45.68,45.66,45.66,19360.0,36.0842,36.0842,36.0684,36.0684,19360.0
2021-09-28 12:00:00,45.66,45.69,45.65,45.69,14507.0,36.0684,36.0921,36.0605,36.0921,14507.0
2021-09-28 12:30:00,45.69,45.69,45.66,45.66,38487.0,36.0921,36.0921,36.0684,36.0684,38487.0
2021-09-28 13:00:00,45.66,45.7,45.66,45.7,53201.0,36.0684,36.1,36.0684,36.1,53201.0
2021-09-28 13:30:00,45.7,45.7,45.67,45.67,687036.0,36.1,36.1,36.0763,36.0763,687036.0
2021-09-28 14:00:00,45.67,45.69,45.65,45.69,114136.0,36.0763,36.0921,36.0605,36.0921,114136.0
2021-09-28 14:30:00,45.69,45.7,45.67,45.69,88210.0,36.0921,36.1,36.0763,36.0921,88210.0
2021-09-28 15:00:00,45.69,45.69,45.66,45.66,32075.0,36.0921,36.0921,36.0684,36.0684,32075.0
2021-09-28 15:30:00,45.67,45.68,45.66,45.66,55125.0,36.0763,36.0842,36.0684,36.0684,55125.0
2021-09-29 09:30:00,45.72,45.72,45.69,45.72,168436.0,36.1158,36.1158,36.0921,36.1158,168436.0
2021-09-29 10:00:00,45.72,45.75,45.72,45.74,54798.0,36.1158,36.1395,36.1158,36.1316,54798.0
2021-09-29 10:30:00,45.73,45.74,45.72,45.74,59842.0,36.1237,36.1316,36.1158,36.1316,59842.0
2021-09-29 11:00:00,45.73,45.74,45.73,45.74,46258.0,36.1237,36.1316,36.1237,36.1316,46258.0
2021-09-29 11:30:00,45.74,45.74,45.72,45.73,33071.0,36.1316,36.1316,36.1158,36.1237,33071.0
2021-09-29 12:00:00,45.73,45.74,45.72,45.74,51077.0,36.1237,36.1316,36.1158,36.1316,51077.0
2021-09-29 12:30:00,45.73,45.75,45.73,45.75,56354.0,36.1237,36.1395,36.1237,36.1395,56354.0
2021-09-29 13:00:00,45.74,45.75,45.73,45.73,112366.0,36.1316,36.1395,36.1237,36.1237,112366.0
2021-09-29 13:30:00,45.73,45.74,45.72,45.73,67862.0,36.1237,36.1316,36.1158,36.1237,67862.0
2021-09-29 14:00:00,45.73,45.75,45.73,45.75,78284.0,36.1237,36.1395,36.1237,36.1395,78284.0
2021-09-29 14:30:00,45.75,45.75,45.73,45.75,241304.0,36.1395,36.1395,36.1237,36.1395,241304.0
2021-09-29 15:00:00,45.75,45.75,45.73,45.73,82629.0,36.1395,36.1395,36.1237,36.1237,82629.0
2021-09-29 15:30:00,45.73,45.74,45.71,45.71,98435.0,36.1237,36.1316,36.1079,36.1079,98435.0
2021-09-30 09:30:00,45.76,45.76,45.71,45.73,103855.0,36.1474,36.1474,36.1079,36.1237,103855.0
2021-09-30 10:00:00,45.73,45.74,45.7,45.71,34093.0,36.1237,36.1316,36.1,36.1079,34093.0
2021-09-30 10:30:00,45.7,45.71,45.68,45.7,44178.0,36.1,36.1079,36.0842,36.1,44178.0
2021-09-30 11:00:00,45.69,45.71,45.69,45.7,28390.0,36.0921,36.1079,36.0921,36.1,28390.0
2021-09-30 11:30:00,45.71,45.71,45.66,45.68,44585.0,36.1079,36.1079,36.0684,36.0842,44585.0
2021-09-30 12:00:00,45.68,45.68,45.65,45.67,49664.0,36.0842,36.0842,36.0605,36.0763,49664.0
2021-09-30 12:30:00,45.67,45.7,45.66,45.7,31341.0,36.0763,36.1,36.0684,36.1,31341.0
2021-09-30 13:00:00,45.7,45.73,45.69,45.7,47439.0,36.1,36.1237,36.0921,36.1,47439.0
2021-09-30 13:30:00,45.69,45.73,45.68,45.72,47421.0,36.0921,36.1237,36.0842,36.1158,47421.0
2021-09-30 14:00:00,45.73,45.74,45.72,45.73,75108.0,36.1237,36.1316,36.1158,36.1237,75108.0
2021-09-30 14:30:00,45.73,45.75,45.73,45.73,54140.0,36.1237,36.1395,36.1237,36.1237,54140.0
2021-09-30 15:00:00,45.73,45.74,45.72,45.73,132877.0,36.1237,36.1316,36.1158,36.1237,132877.0
2021-09-30 15:30:00,45.73,45.73,45.69,45.7,145888.0,36.1237,36.1237,36.0921,36.1,145888.0
2021-10-01 09:30:00,45.58,45.58,45.51,45.52,94227.0,36.147,36.147,36.0914,36.0994,94227.0
2021-10-01 10:00:00,45.52,45.54,45.48,45.5,50406.0,36.0994,36.1152,36.0676,36.0835,50406.0
2021-10-01 10:30:00,45.5,45.52,45.48,45.51,24335.0,36.0835,36.0994,36.0676,36.0914,24335.0
2021-10-01 11:00:00,45.51,45.54,45.51,45.52,238356.0,36.0914,36.1152,36.0914,36.0994,238356.0
2021-10-01 11:30:00,45.53,45.56,45.52,45.53,67271.0,36.1073,36.1311,36.0994,36.1073,67271.0
2021-10-01 12:00:00,45.54,45.55,45.52,45.54,36278.0,36.1152,36.1232,36.0994,36.1152,36278.0
2021-10-01 12:30:00,45.55,45.55,45.53,45.54,112785.0,36.1232,36.1232,36.1073,36.1152,112785.0
2021-10-01 13:00:00,45.54,45.56,45.53,45.56,28683.0,36.1152,36.1311,36.1073,36.1311,28683.0
2021-10-01 13:30:00,45.55,45.59,45.55,45.58,47155.0,36.1232,36.1549,36.1232,36.147,47155.0
2021-10-01 14:00:00,45.58,45.59,45.58,45.59,19352.0,36.147,36.1549,36.147,36.1549,19352.0
2021-10-01 14:30:00,45.59,45.59,45.58,45.59,43751.0,36.1549,36.1549,36.147,36.1549,43751.0
2021-10-01 15:00:00,45.59,45.6,45.58,45.6,33695.0,36.1549,36.1628,36.147,36.1628,33695.0
2021-10-01 15:30:00,45.59,45.6,45.54,45.54,945835.0,36.1549,36.1628,36.1152,36.1152,945835.0
2021-10-04 09:30:00,45.55,45.58,45.52,45.54,54071.0,36.1232,36.147,36.0994,36.1152,54071.0
2021-10-04 10:00:00,45.53,45.54,45.51,45.52,10100.0,36.1073,36.1152,36.0914,36.0994,10100.0
2021-10-04 10:30:00,45.52,45.52,45.48,45.51,35438.0,36.0994,36.0994,36.0676,36.0914,35438.0
2021-10-04 11:00:00,45.5,45.51,45.48,45.48,37847.0,36.0835,36.0914,36.0676,36.0676,37847.0
2021-10-04 11:30:00,45.49,45.51,45.47,45.5,16090.0,36.0756,36.0914,36.0597,36.0835,16090.0
2021-10-04 12:00:00,45.5,45.51,45.49,45.5,12303.0,36.0835,36.0914,36.0756,36.0835,12303.0
2021-10-04 12:30:00,45.5,45.5,45.48,45.49,15429.0,36.0835,36.0835,36.0676,36.0756,15429.0
2021-10-04 13:00:00,45.49,45.51,45.48,45.49,46881.0,36.0756,36.0914,36.0676,36.0756,46881.0
2021-10-04 13:30:00,45.49,45.5,45.49,45.5,16200.0,36.0756,36.0835,36.0756,36.0835,16200.0
2021-10-04 14:00:00,45.5,45.52,45.49,45.51,28658.0,36.0835,36.0994,36.0756,36.0914,28658.0
2021-10-04 14:30:00,45.51,45.51,45.49,45.49,52739.0,36.0914,36.0914,36.0756,36.0756,52739.0
2021-10-04 15:00:00,45.49,45.5,45.47,45.48,66781.0,36.0756,36.0835,36.0597,36.0676,66781.0
2021-10-04 15:30:00,45.48,45.49,45.46,45.47,162321.0,36.0676,36.0756,36.0518,36.0597,162321.0
2021-10-05 09:30:00,45.53,45.53,45.47,45.49,46042.0,36.1073,36.1073,36.0597,36.0756,46042.0
2021-10-05 10:00:00,45.5,45.53,45.48,45.52,45307.0,36.0835,36.1073,36.0676,36.0994,45307.0
2021-10-05 10:30:00,45.53,45.53,45.5,45.53,187447.0,36.1073,36.1073,36.0835,36.1073,187447.0
2021-10-05 11:00:00,45.53,45.54,45.52,45.54,24764.0,36.1073,36.1152,36.0994,36.1152,24764.0
2021-10-05 11:30:00,45.53,45.53,45.51,45.52,14862.0,36.1073,36.1073,36.0914,36.0994,14862.0
2021-10-05 12:00:00,45.52,45.53,45.51,45.52,12837.0,36.0994,36.1073,36.0914,36.0994,12837.0
2021-10-05 12:30:00,45.52,45.53,45.51,45.52,17838.0,36.0994,36.1073,36.0914,36.0994,17838.0
2021-10-05 13:00:00,45.52,45.52,45.5,45.51,19522.0,36.0994,36.0994,36.0835,36.0914,19522.0
2021-10-05 13:30:00,45.5,45.52,45.5,45.52,28344.0,36.0835,36.0994,36.0835,36.0994,28344.0
2021-10-05 14:00:00,45.52,45.52,45.5,45.51,36092.0,36.0994,36.0994,36.0835,36.0914,36092.0
2021-10-05 14:30:00,45.51,45.51,45.5,45.51,16689.0,36.0914,36.0914,36.0835,36.0914,16689.0
2021-10-05 15:00:00,45.51,45.51,45.48,45.49,16351.0,36.0914,36.0914,36.0676,36.0756,16351.0
2021-10-05 15:30:00,45.49,45.49,45.47,45.48,49006.0,36.0756,36.0756,36.0597,36.0676,49006.0
2021-10-06 09:30:00,45.42,45.43,45.38,45.39,41235.0,36.0201,36.028,35.9883,35.9963,41235.0
2021-10-06 10:00:00,45.39,45.41,45.36,45.4,59390.0,35.9963,36.0121,35.9725,36.0042,59390.0
2021-10-06 10:30:00,45.4,45.41,45.37,45.4,30366.0,36.0042,36.0121,35.9804,36.0042,30366.0
2021-10-06 11:00:00,45.4,45.41,45.38,45.39,11407.0,36.0042,36.0121,35.9883,35.9963,11407.0
2021-10-06 11:30:00,45.39,45.4,45.38,45.4,15847.0,35.9963,36.0042,35.9883,36.0042,15847.0
2021-10-06 12:00:00,45.4,45.41,45.38,45.4,19546.0,36.0042,36.0121,35.9883,36.0042,19546.0
2021-10-06 12:30:00,45.4,45.42,45.39,45.41,21230.0,36.0042,36.0201,35.9963,36.0121,21230.0
2021-10-06 13:00:00,45.41,45.44,45.39,45.44,33214.0,36.0121,36.0359,35.9963,36.0359,33214.0
2021-10-06 13:30:00,45.44,45.47,45.43,45.45,30879.0,36.0359,36.0597,36.028,36.0439,30879.0
2021-10-06 14:00:00,45.46,45.47,45.44,45.46,13352.0,36.0518,36.0597,36.0359,36.0518,13352.0
2021-10-06 14:30:00,45.45,45.47,45.45,45.45,79883.0,36.0439,36.0597,36.0439,36.0439,79883.0
2021-10-06 15:00:00,45.45,45.46,45.44,45.45,16838.0,36.0439,36.0518,36.0359,36.0439,16838.0
2021-10-06 15:30:00,45.44,45.46,45.44,45.46,124443.0,36.0359,36.0518,36.0359,36.0518,124443.0
2021-10-07 09:30:00,45.52,45.54,45.51,45.53,111656.0,36.0994,36.1152,36.0914,36.1073,111656.0
2021-10-07 10:00:00,45.53,45.55,45.52,45.55,143165.0,36.1073,36.1232,36.0994,36.1232,143165.0
2021-10-07 10:30:00,45.55,45.57,45.55,45.57,31201.0,36.1232,36.139,36.1232,36.139,31201.0
2021-10-07 11:00:00,45.57,45.57,45.54,45.55,15142.0,36.139,36.139,36.1152,36.1232,15142.0
2021-10-07 11:30:00,45.55,45.56,45.54,45.56,26545.0,36.1232,36.1311,36.1152,36.1311,26545.0
2021-10-07 12:00:00,45.56,45.57,45.54,45.55,28751.0,36.1311,36.139,36.1152,36.1232,28751.0
2021-10-07 12:30:00,45.55,45.55,45.54,45.54,65006.0,36.1232,36.1232,36.1152,36.1152,65006.0
2021-10-07 13:00:00,45.55,45.55,45.54,45.55,28376.0,36.1232,36.1232,36.1152,36.1232,28376.0
2021-10-07 13:30:00,45.54,45.55,45.52,45.52,46959.0,36.1152,36.1232,36.0994,36.0994,46959.0
2021-10-07 14:00:00,45.52,45.53,45.51,45.51,51530.0,36.0994,36.1073,36.0914,36.0914,51530.0
2021-10-07 14:30:00,45.51,45.52,45.51,45.51,59455.0,36.0914,36.0994,36.0914,36.0914,59455.0
2021-10-07 15:00:00,45.52,45.52,45.51,45.51,43219.0,36.0994,36.0994,36.0914,36.0914,43219.0
2021-10-07 15:30:00,45.51,45.52,45.48,45.49,62545.0,36.0914,36.0994,36.0676,36.0756,62545.0
2021-10-08 09:30:00,45.54,45.54,45.45,45.46,131183.0,36.1152,36.1152,36.0439,36.0518,131183.0
2021-10-08 10:00:00,45.46,45.49,45.45,45.48,67325.0,36.0518,36.0756,36.0439,36.0676,67325.0
2021-10-08 10:30:00,45.48,45.49,45.46,45.47,26983.0,36.0676,36.0756,36.0518,36.0597,26983.0
2021-10-08 11:00:00,45.47,45.47,45.45,45.46,13203.0,36.0597,36.0597,36.0439,36.0518,13203.0
2021-10-08 11:30:00,45.46,45.46,45.42,45.42,1557103.0,36.0518,36.0518,36.0201,36.0201,1557103.0
2021-10-08 12:00:00,45.43,45.43,45.42,45.43,29524.0,36.028,36.028,36.0201,36.028,29524.0
2021-10-08 12:30:00,45.43,45.43,45.42,45.42,22022.0,36.028,36.028,36.0201,36.0201,22022.0
2021-10-08 13:00:00,45.43,45.43,45.41,45.41,35604.0,36.028,36.028,36.0121,36.0121,35604.0
2021-10-08 13:30:00,45.4,45.41,45.4,45.41,42236.0,36.0042,36.0121,36.0042,36.0121,42236.0
2021-10-08 14:00:00,45.41,45.42,45.4,45.41,45461.0,36.0121,36.0201,36.0042,36.0121,45461.0
2021-10-08 14:30:00,45.42,45.42,45.4,45.41,57167.0,36.0201,36.0201,36.0042,36.0121,57167.0
2021-10-08 15:00:00,45.41,45.42,45.4,45.41,89510.0,36.0121,36.0201,36.0042,36.0121,89510.0
2021-10-08 15:30:00,45.41,45.41,45.39,45.41,82639.0,36.0121,36.0121,35.9963,36.0121,82639.0
2021-10-11 09:30:00,45.42,45.42,45.38,45.42,26362.0,36.0201,36.0201,35.9883,36.0201,26362.0
2021-10-11 10:00:00,45.42,45.43,45.42,45.43,6165.0,36.0201,36.028,36.0201,36.028,6165.0
2021-10-11 10:30:00,45.43,45.43,45.41,45.41,13877.0,36.028,36.028,36.0121,36.0121,13877.0
2021-10-11 11:00:00,45.41,45.42,45.41,45.42,7721.0,36.0121,36.0201,36.0121,36.0201,7721.0
2021-10-11 11:30:00,45.42,45.43,45.41,45.42,8886.0,36.0201,36.028,36.0121,36.0201,8886.0
2021-10-11 12:00:00,45.41,45.42,45.4,45.4,14996.0,36.0121,36.0201,36.0042,36.0042,14996.0
2021-10-11 12:30:00,45.4,45.41,45.39,45.39,3834.0,36.0042,36.0121,35.9963,35.9963,3834.0
2021-10-11 13:00:00,45.4,45.4,45.35,45.36,68546.0,36.0042,36.0042,35.9646,35.9725,68546.0
2021-10-11 13:30:00,45.36,45.37,45.35,45.36,54125.0,35.9725,35.9804,35.9646,35.9725,54125.0
2021-10-11 14:00:00,45.35,45.36,45.33,45.34,35650.0,35.9646,35.9725,35.9487,35.9566,35650.0
2021-10-11 14:30:00,45.34,45.36,45.34,45.35,16450.0,35.9566,35.9725,35.9566,35.9646,16450.0
2021-10-11 15:00:00,45.35,45.36,45.33,45.34,21788.0,35.9646,35.9725,35.9487,35.9566,21788.0
2021-10-11 15:30:00,45.34,45.34,45.32,45.33,33610.0,35.9566,35.9566,35.9408,35.9487,33610.0
2021-10-12 09:30:00,45.34,45.41,45.34,45.38,183612.0,35.9566,36.0121,35.9566,35.9883,183612.0
2021-10-12 10:00:00,45.38,45.39,45.35,45.39,2651949.0,35.9883,35.9963,35.9646,35.9963,2651949.0
2021-10-12 10:30:00,45.38,45.39,45.37,45.38,179373.0,35.9883,35.9963,35.9804,35.9883,179373.0
2021-10-12 11:00:00,45.38,45.39,45.37,45.39,467625.0,35.9883,35.9963,35.9804,35.9963,467625.0
2021-10-12 11:30:00,45.39,45.4,45.38,45.4,24945.0,35.9963,36.0042,35.9883,36.0042,24945.0
2021-10-12 12:00:00,45.4,45.41,45.39,45.4,83915.0,36.0042,36.0121,35.9963,36.0042,83915.0
2021-10-12 12:30:00,45.4,45.4,45.38,45.39,56514.0,36.0042,36.0042,35.9883,35.9963,56514.0
2021-10-12 13:00:00,45.39,45.39,45.38,45.39,49496.0,35.9963,35.9963,35.9883,35.9963,49496.0
2021-10-12 13:30:00,45.39,45.4,45.38,45.4,35534.0,35.9963,36.0042,35.9883,36.0042,35534.0
2021-10-12 14:00:00,45.39,45.4,45.38,45.4,77894.0,35.9963,36.0042,35.9883,36.0042,77894.0
2021-10-12 14:30:00,45.4,45.4,45.38,45.39,112510.0,36.0042,36.0042,35.9883,35.9963,112510.0
2021-10-12 15:00:00,45.39,45.39,45.37,45.39,50518.0,35.9963,35.9963,35.9804,35.9963,50518.0
2021-10-12 15:30:00,45.39,45.39,45.37,45.39,178690.0,35.9963,35.9963,35.9804,35.9963,178690.0
2021-10-13 09:30:00,45.4,45.4,45.36,45.38,95242.0,36.0042,36.0042,35.9725,35.9883,95242.0
2021-10-13 10:00:00,45.37,45.37,45.34,45.36,37221.0,35.9804,35.9804,35.9566,35.9725,37221.0
2021-10-13 10:30:00,45.35,45.38,45.35,45.37,46264.0,35.9646,35.9883,35.9646,35.9804,46264.0
2021-10-13 11:00:00,45.37,45.38,45.36,45.36,26638.0,35.9804,35.9883,35.9725,35.9725,26638.0
2021-10-13 11:30:00,45.36,45.38,45.36,45.38,90159.0,35.9725,35.9883,35.9725,35.9883,90159.0
2021-10-13 12:00:00,45.38,45.38,45.36,45.38,48959.0,35.9883,35.9883,35.9725,35.9883,48959.0
2021-10-13 12:30:00,45.38,45.4,45.37,45.39,121591.0,35.9883,36.0042,35.9804,35.9963,121591.0
2021-10-13 13:00:00,45.38,45.4,45.38,45.4,58061.0,35.9883,36.0042,35.9883,36.0042,58061.0
2021-10-13 13:30:00,45.41,45.41,45.4,45.4,22231.0,36.0121,36.0121,36.0042,36.0042,22231.0
2021-10-13 14:00:00,45.4,45.43,45.4,45.43,105875.0,36.0042,36.028,36.0042,36.028,105875.0
2021-10-13 14:30:00,45.42,45.43,45.41,45.41,34931.0,36.0201,36.028,36.0121,36.0121,34931.0
2021-10-13 15:00:00,45.41,45.42,45.4,45.41,44065.0,36.0121,36.0201,36.0042,36.0121,44065.0
2021-10-13 15:30:00,45.41,45.44,45.41,45.43,89645.0,36.0121,36.0359,36.0121,36.028,89645.0
2021-10-14 09:30:00,45.48,45.55,45.48,45.53,90106.0,36.0676,36.1232,36.0676,36.1073,90106.0
2021-10-14 10:00:00,45.54,45.59,45.54,45.57,80095.0,36.1152,36.1549,36.1152,36.139,80095.0
2021-10-14 10:30:00,45.57,45.57,45.55,45.56,25233.0,36.139,36.139,36.1232,36.1311,25233.0
2021-10-14 11:00:00,45.57,45.57,45.55,45.55,22471.0,36.139,36.139,36.1232,36.1232,22471.0
2021-10-14 11:30:00,45.56,45.58,45.56,45.57,37522.0,36.1311,36.147,36.1311,36.139,37522.0
2021-10-14 12:00:00,45.56,45.58,45.56,45.58,34595.0,36.1311,36.147,36.1311,36.147,34595.0
2021-10-14 12:30:00,45.58,45.58,45.56,45.57,24583.0,36.147,36.147,36.1311,36.139,24583.0
2021-10-14 13:00:00,45.57,45.58,45.55,45.55,300061.0,36.139,36.147,36.1232,36.1232,300061.0
2021-10-14 13:30:00,45.55,45.56,45.55,45.56,55823.0,36.1232,36.1311,36.1232,36.1311,55823.0
2021-10-14 14:00:00,45.55,45.57,45.55,45.57,45674.0,36.1232,36.139,36.1232,36.139,45674.0
2021-10-14 14:30:00,45.57,45.58,45.56,45.58,34568.0,36.139,36.147,36.1311,36.147,34568.0
2021-10-14 15:00:00,45.58,45.59,45.57,45.59,58654.0,36.147,36.1549,36.139,36.1549,58654.0
2021-10-14 15:30:00,45.59,45.61,45.58,45.61,130891.0,36.1549,36.1707,36.147,36.1707,130891.0
2021-10-15 09:30:00,45.62,45.62,45.58,45.59,42402.0,36.1787,36.1787,36.147,36.1549,42402.0
2021-10-15 10:00:00,45.59,45.61,45.58,45.58,18016.0,36.1549,36.1707,36.147,36.147,18016.0
2021-10-15 10:30:00,45.59,45.59,45.58,45.59,7402.0,36.1549,36.1549,36.147,36.1549,7402.0
2021-10-15 11:00:00,45.59,45.59,45.57,45.57,19342.0,36.1549,36.1549,36.139,36.139,19342.0
2021-10-15 11:30:00,45.57,45.58,45.56,45.58,15363.0,36.139,36.147,36.1311,36.147,15363.0
2021-10-15 12:00:00,45.58,45.58,45.57,45.58,25186.0,36.147,36.147,36.139,36.147,25186.0
2021-10-15 12:30:00,45.58,45.58,45.57,45.58,89050.0,36.147,36.147,36.139,36.147,89050.0
2021-10-15 13:00:00,45.57,45.58,45.56,45.57,50701.0,36.139,36.147,36.1311,36.139,50701.0
2021-10-15 13:30:00,45.57,45.57,45.56,45.57,67873.0,36.139,36.139,36.1311,36.139,67873.0
2021-10-15 14:00:00,45.57,45.58,45.56,45.58,80107.0,36.139,36.147,36.1311,36.147,80107.0
2021-10-15 14:30:00,45.58,45.58,45.56,45.57,326675.0,36.147,36.147,36.1311,36.139,326675.0
2021-10-15 15:00:00,45.57,45.57,45.56,45.57,34225.0,36.139,36.139,36.1311,36.139,34225.0
2021-10-15 15:30:00,45.57,45.57,45.55,45.56,137832.0,36.139,36.139,36.1232,36.1311,137832.0
2021-10-18 09:30:00,45.52,45.52,45.48,45.51,56986.0,36.0994,36.0994,36.0676,36.0914,56986.0
2021-10-18 10:00:00,45.51,45.52,45.5,45.51,22911.0,36.0914,36.0994,36.0835,36.0914,22911.0
2021-10-18 10:30:00,45.51,45.52,45.5,45.51,14528.0,36.0914,36.0994,36.0835,36.0914,14528.0
2021-10-18 11:00:00,45.51,45.53,45.51,45.52,21980.0,36.0914,36.1073,36.0914,36.0994,21980.0
2021-10-18 11:30:00,45.53,45.54,45.52,45.54,81727.0,36.1073,36.1152,36.0994,36.1152,81727.0
2021-10-18 12:00:00,45.54,45.55,45.53,45.55,17464.0,36.1152,36.1232,36.1073,36.1232,17464.0
2021-10-18 12:30:00,45.54,45.55,45.53,45.53,22297.0,36.1152,36.1232,36.1073,36.1073,22297.0
2021-10-18 13:00:00,45.54,45.54,45.53,45.54,12212.0,36.1152,36.1152,36.1073,36.1152,12212.0
2021-10-18 13:30:00,45.54,45.54,45.53,45.53,19949.0,36.1152,36.1152,36.1073,36.1073,19949.0
2021-10-18 14:00:00,45.54,45.54,45.53,45.54,25445.0,36.1152,36.1152,36.1073,36.1152,25445.0
2021-10-18 14:30:00,45.54,45.54,45.53,45.54,14046.0,36.1152,36.1152,36.1073,36.1152,14046.0
2021-10-18 15:00:00,45.54,45.54,45.53,45.54,12958.0,36.1152,36.1152,36.1073,36.1152,12958.0
2021-10-18 15:30:00,45.53,45.56,45.53,45.56,115993.0,36.1073,36.1311,36.1073,36.1311,115993.0
2021-10-19 09:30:00,45.54,45.57,45.54,45.55,46819.0,36.1152,36.139,36.1152,36.1232,46819.0
2021-10-19 10:00:00,45.55,45.57,45.55,45.56,23536.0,36.1232,36.139,36.1232,36.1311,23536.0
2021-10-19 10:30:00,45.56,45.57,45.55,45.55,24211.0,36.1311,36.139,36.1232,36.1232,24211.0
2021-10-19 11:00:00,45.56,45.57,45.55,45.56,19857.0,36.1311,36.139,36.1232,36.1311,19857.0
2021-10-19 11:30:00,45.56,45.58,45.56,45.58,31894.0,36.1311,36.147,36.1311,36.147,31894.0
2021-10-19 12:00:00,45.58,45.58,45.57,45.58,43689.0,36.147,36.147,36.139,36.147,43689.0
2021-10-19 12:30:00,45.58,45.58,45.57,45.58,30446.0,36.147,36.147,36.139,36.147,30446.0
2021-10-19 13:00:00,45.58,45.59,45.57,45.59,39472.0,36.147,36.1549,36.139,36.1549,39472.0
2021-10-19 13:30:00,45.59,45.59,45.58,45.59,47146.0,36.1549,36.1549,36.147,36.1549,47146.0
2021-10-19 14:00:00,45.59,45.59,45.58,45.58,31102.0,36.1549,36.1549,36.147,36.147,31102.0
2021-10-19 14:30:00,45.59,45.59,45.58,45.59,24400.0,36.1549,36.1549,36.147,36.1549,24400.0
2021-10-19 15:00:00,45.59,45.59,45.58,45.59,86507.0,36.1549,36.1549,36.147,36.1549,86507.0
2021-10-19 15:30:00,45.59,45.6,45.58,45.6,162560.0,36.1549,36.1628,36.147,36.1628,162560.0
2021-10-20 09:30:00,45.61,45.61,45.58,45.59,106724.0,36.1707,36.1707,36.147,36.1549,106724.0
2021-10-20 10:00:00,45.58,45.59,45.57,45.59,128931.0,36.147,36.1549,36.139,36.1549,128931.0
2021-10-20 10:30:00,45.59,45.6,45.58,45.59,22609.0,36.1549,36.1628,36.147,36.1549,22609.0
2021-10-20 11:00:00,45.59,45.6,45.59,45.59,24137.0,36.1549,36.1628,36.1549,36.1549,24137.0
2021-10-20 11:30:00,45.59,45.6,45.58,45.59,16748.0,36.1549,36.1628,36.147,36.1549,16748.0
2021-10-20 12:00:00,45.59,45.59,45.57,45.58,32189.0,36.1549,36.1549,36.139,36.147,32189.0
2021-10-20 12:30:00,45.58,45.59,45.57,45.59,25708.0,36.147,36.1549,36.139,36.1549,25708.0
2021-10-20 13:00:00,45.59,45.59,45.57,45.58,20734.0,36.1549,36.1549,36.139,36.147,20734.0
2021-10-20 13:30:00,45.58,45.59,45.57,45.58,32997.0,36.147,36.1549,36.139,36.147,32997.0
2021-10-20 14:00:00,45.58,45.59,45.58,45.59,41847.0,36.147,36.1549,36.147,36.1549,41847.0
2021-10-20 14:30:00,45.59,45.6,45.58,45.6,65557.0,36.1549,36.1628,36.147,36.1628,65557.0
2021-10-20 15:00:00,45.6,45.6,45.59,45.6,23103.0,36.1628,36.1628,36.1549,36.1628,23103.0
2021-10-20 15:30:00,45.6,45.6,45.58,45.6,119979.0,36.1628,36.1628,36.147,36.1628,119979.0
2021-10-21 09:30:00,45.62,45.63,45.59,45.62,191440.0,36.1787,36.1866,36.1549,36.1787,191440.0
2021-10-21 10:00:00,45.62,45.62,45.6,45.61,28064.0,36.1787,36.1787,36.1628,36.1707,28064.0
2021-10-21 10:30:00,45.61,45.62,45.59,45.6,131436.0,36.1707,36.1787,36.1549,36.1628,131436.0
2021-10-21 11:00:00,45.6,45.61,45.58,45.58,34702.0,36.1628,36.1707,36.147,36.147,34702.0
2021-10-21 11:30:00,45.58,45.58,45.57,45.58,85596.0,36.147,36.147,36.139,36.147,85596.0
2021-10-21 12:00:00,45.59,45.59,45.55,45.56,81425.0,36.1549,36.1549,36.1232,36.1311,81425.0
2021-10-21 12:30:00,45.57,45.57,45.54,45.56,122879.0,36.139,36.139,36.1152,36.1311,122879.0
2021-10-21 13:00:00,45.55,45.56,45.55,45.56,34819.0,36.1232,36.1311,36.1232,36.1311,34819.0
2021-10-21 13:30:00,45.56,45.56,45.54,45.54,269269.0,36.1311,36.1311,36.1152,36.1152,269269.0
2021-10-21 14:00:00,45.54,45.55,45.54,45.55,93414.0,36.1152,36.1232,36.1152,36.1232,93414.0
2021-10-21 14:30:00,45.54,45.55,45.54,45.54,36994.0,36.1152,36.1232,36.1152,36.1152,36994.0
2021-10-21 15:00:00,45.55,45.55,45.54,45.54,366653.0,36.1232,36.1232,36.1152,36.1152,366653.0
2021-10-21 15:30:00,45.54,45.55,45.52,45.53,132832.0,36.1152,36.1232,36.0994,36.1073,132832.0
2021-10-22 09:30:00,45.55,45.55,45.52,45.53,39517.0,36.1232,36.1232,36.0994,36.1073,39517.0
2021-10-22 10:00:00,45.52,45.53,45.51,45.53,29171.0,36.0994,36.1073,36.0914,36.1073,29171.0
2021-10-22 10:30:00,45.52,45.53,45.51,45.52,24702.0,36.0994,36.1073,36.0914,36.0994,24702.0
2021-10-22 11:00:00,45.52,45.53,45.48,45.5,23354.0,36.0994,36.1073,36.0676,36.0835,23354.0
2021-10-22 11:30:00,45.49,45.5,45.45,45.5,25372.0,36.0756,36.0835,36.0439,36.0835,25372.0
2021-10-22 12:00:00,45.49,45.5,45.47,45.49,20210.0,36.0756,36.0835,36.0597,36.0756,20210.0
2021-10-22 12:30:00,45.5,45.52,45.49,45.51,13466.0,36.0835,36.0994,36.0756,36.0914,13466.0
2021-10-22 13:00:00,45.51,45.51,45.49,45.5,75759.0,36.0914,36.0914,36.0756,36.0835,75759.0
2021-10-22 13:30:00,45.5,45.51,45.49,45.49,31526.0,36.0835,36.0914,36.0756,36.0756,31526.0
2021-10-22 14:00:00,45.49,45.49,45.48,45.48,38274.0,36.0756,36.0756,36.0676,36.0676,38274.0
2021-10-22 14:30:00,45.48,45.5,45.48,45.48,31646.0,36.0676,36.0835,36.0676,36.0676,31646.0
2021-10-22 15:00:00,45.48,45.49,45.47,45.47,47781.0,36.0676,36.0756,36.0597,36.0597,47781.0
2021-10-22 15:30:00,45.47,45.5,45.47,45.48,107092.0,36.0597,36.0835,36.0597,36.0676,107092.0
2021-10-25 09:30:00,45.54,45.54,45.46,45.49,43518.0,36.1152,36.1152,36.0518,36.0756,43518.0
2021-10-25 10:00:00,45.49,45.52,45.48,45.51,20913.0,36.0756,36.0994,36.0676,36.0914,20913.0
2021-10-25 10:30:00,45.51,45.52,45.5,45.52,46766.0,36.0914,36.0994,36.0835,36.0994,46766.0
2021-10-25 11:00:00,45.52,45.53,45.51,45.52,14996.0,36.0994,36.1073,36.0914,36.0994,14996.0
2021-10-25 11:30:00,45.52,45.53,45.52,45.53,19042.0,36.0994,36.1073,36.0994,36.1073,19042.0
2021-10-25 12:00:00,45.53,45.55,45.52,45.55,31197.0,36.1073,36.1232,36.0994,36.1232,31197.0
2021-10-25 12:30:00,45.55,45.56,45.54,45.54,29207.0,36.1232,36.1311,36.1152,36.1152,29207.0
2021-10-25 13:00:00,45.54,45.56,45.54,45.56,31758.0,36.1152,36.1311,36.1152,36.1311,31758.0
2021-10-25 13:30:00,45.55,45.57,45.55,45.56,24666.0,36.1232,36.139,36.1232,36.1311,24666.0
2021-10-25 14:00:00,45.57,45.57,45.55,45.56,29025.0,36.139,36.139,36.1232,36.1311,29025.0
2021-10-25 14:30:00,45.57,45.57,45.56,45.57,33152.0,36.139,36.139,36.1311,36.139,33152.0
2021-10-25 15:00:00,45.57,45.57,45.55,45.56,35438.0,36.139,36.139,36.1232,36.1311,35438.0
2021-10-25 15:30:00,45.56,45.57,45.54,45.54,27684.0,36.1311,36.139,36.1152,36.1152,27684.0
2021-10-26 09:30:00,45.6,45.6,45.57,45.59,31302.0,36.1628,36.1628,36.139,36.1549,31302.0
2021-10-26 10:00:00,45.58,45.61,45.58,45.61,17866.0,36.147,36.1707,36.147,36.1707,17866.0
2021-10-26 10:30:00,45.6,45.61,45.58,45.58,34320.0,36.1628,36.1707,36.147,36.147,34320.0
2021-10-26 11:00:00,45.59,45.6,45.57,45.59,15531.0,36.1549,36.1628,36.139,36.1549,15531.0
2021-10-26 11:30:00,45.59,45.59,45.57,45.57,18780.0,36.1549,36.1549,36.139,36.139,18780.0
2021-10-26 12:00:00,45.58,45.58,45.56,45.57,19928.0,36.147,36.147,36.1311,36.139,19928.0
2021-10-26 12:30:00,45.56,45.57,45.54,45.55,24094.0,36.1311,36.139,36.1152,36.1232,24094.0
2021-10-26 13:00:00,45.55,45.58,45.55,45.57,16245.0,36.1232,36.147,36.1232,36.139,16245.0
2021-10-26 13:30:00,45.56,45.58,45.56,45.56,60398.0,36.1311,36.147,36.1311,36.1311,60398.0
2021-10-26 14:00:00,45.56,45.57,45.56,45.56,25667.0,36.1311,36.139,36.1311,36.1311,25667.0
2021-10-26 14:30:00,45.57,45.57,45.56,45.56,6640.0,36.139,36.139,36.1311,36.1311,6640.0
2021-10-26 15:00:00,45.57,45.57,45.55,45.55,22724.0,36.139,36.139,36.1232,36.1232,22724.0
2021-10-26 15:30:00,45.55,45.56,45.55,45.55,31701.0,36.1232,36.1311,36.1232,36.1232,31701.0
2021-10-27 09:30:00,45.59,45.59,45.56,45.58,22410.0,36.1549,36.1549,36.1311,36.147,22410.0
2021-10-27 10:00:00,45.58,45.58,45.54,45.55,33168.0,36.147,36.147,36.1152,36.1232,33168.0
2021-10-27 10:30:00,45.55,45.57,45.54,45.55,29604.0,36.1232,36.139,36.1152,36.1232,29604.0
2021-10-27 11:00:00,45.55,45.56,45.55,45.56,25614.0,36.1232,36.1311,36.1232,36.1311,25614.0
2021-10-27 11:30:00,45.56,45.56,45.55,45.55,55305.0,36.1311,36.1311,36.1232,36.1232,55305.0
2021-10-27 12:00:00,45.55,45.57,45.55,45.56,66172.0,36.1232,36.139,36.1232,36.1311,66172.0
2021-10-27 12:30:00,45.55,45.56,45.54,45.55,86572.0,36.1232,36.1311,36.1152,36.1232,86572.0
2021-10-27 13:00:00,45.55,45.58,45.55,45.58,188073.0,36.1232,36.147,36.1232,36.147,188073.0
2021-10-27 13:30:00,45.58,45.58,45.56,45.58,30974.0,36.147,36.147,36.1311,36.147,30974.0
2021-10-27 14:00:00,45.57,45.58,45.56,45.57,23734.0,36.139,36.147,36.1311,36.139,23734.0
2021-10-27 14:30:00,45.56,45.57,45.56,45.57,58239.0,36.1311,36.139,36.1311,36.139,58239.0
2021-10-27 15:00:00,45.57,45.57,45.53,45.53,58167.0,36.139,36.139,36.1073,36.1073,58167.0
2021-10-27 15:30:00,45.54,45.54,45.51,45.52,81134.0,36.1152,36.1152,36.0914,36.0994,81134.0
2021-10-28 09:30:00,45.55,45.57,45.55,45.56,30839.0,36.1232,36.139,36.1232,36.1311,30839.0
2021-10-28 10:00:00,45.55,45.57,45.54,45.57,62937.0,36.1232,36.139,36.1152,36.139,62937.0
2021-10-28 10:30:00,45.57,45.59,45.56,45.57,19970.0,36.139,36.1549,36.1311,36.139,19970.0
2021-10-28 11:00:00,45.57,45.57,45.55,45.56,12016.0,36.139,36.139,36.1232,36.1311,12016.0
2021-10-28 11:30:00,45.56,45.57,45.55,45.55,39058.0,36.1311,36.139,36.1232,36.1232,39058.0
2021-10-28 12:00:00,45.55,45.57,45.55,45.56,30968.0,36.1232,36.139,36.1232,36.1311,30968.0
2021-10-28 12:30:00,45.55,45.56,45.54,45.54,15708.0,36.1232,36.1311,36.1152,36.1152,15708.0
2021-10-28 13:00:00,45.55,45.55,45.54,45.55,38476.0,36.1232,36.1232,36.1152,36.1232,38476.0
2021-10-28 13:30:00,45.55,45.56,45.54,45.56,16515.0,36.1232,36.1311,36.1152,36.1311,16515.0
2021-10-28 14:00:00,45.56,45.57,45.55,45.57,20679.0,36.1311,36.139,36.1232,36.139,20679.0
2021-10-28 14:30:00,45.57,45.57,45.56,45.57,39059.0,36.139,36.139,36.1311,36.139,39059.0
2021-10-28 15:00:00,45.57,45.57,45.56,45.57,14042.0,36.139,36.139,36.1311,36.139,14042.0
2021-10-28 15:30:00,45.57,45.6,45.57,45.6,78318.0,36.139,36.1628,36.139,36.1628,78318.0
2021-10-29 09:30:00,45.57,45.57,45.54,45.55,48629.0,36.139,36.139,36.1152,36.1232,48629.0
2021-10-29 10:00:00,45.55,45.55,45.53,45.53,14199.0,36.1232,36.1232,36.1073,36.1073,14199.0
2021-10-29 10:30:00,45.54,45.56,45.53,45.56,13140.0,36.1152,36.1311,36.1073,36.1311,13140.0
2021-10-29 11:00:00,45.55,45.56,45.55,45.55,13245.0,36.1232,36.1311,36.1232,36.1232,13245.0
2021-10-29 11:30:00,45.56,45.56,45.55,45.56,23085.0,36.1311,36.1311,36.1232,36.1311,23085.0
2021-10-29 12:00:00,45.56,45.58,45.55,45.58,225300.0,36.1311,36.147,36.1232,36.147,225300.0
2021-10-29 12:30:00,45.58,45.58,45.57,45.58,44854.0,36.147,36.147,36.139,36.147,44854.0
2021-10-29 13:00:00,45.58,45.58,45.56,45.57,82847.0,36.147,36.147,36.1311,36.139,82847.0
2021-10-29 13:30:00,45.57,45.57,45.56,45.57,30044.0,36.139,36.139,36.1311,36.139,30044.0
2021-10-29 14:00:00,45.57,45.57,45.55,45.55,55603.0,36.139,36.139,36.1232,36.1232,55603.0
2021-10-29 14:30:00,45.55,45.56,45.55,45.56,54356.0,36.1232,36.1311,36.1232,36.1311,54356.0
2021-10-29 15:00:00,45.56,45.57,45.54,45.55,105410.0,36.1311,36.139,36.1152,36.1232,105410.0
2021-10-29 15:30:00,45.55,45.55,45.53,45.54,136118.0,36.1232,36.1232,36.1073,36.1152,136118.0
2021-11-01 09:30:00,45.4,45.41,45.35,45.36,25473.0,36.1405,36.1485,36.1007,36.1087,25473.0
2021-11-01 10:00:00,45.36,45.37,45.34,45.36,13872.0,36.1087,36.1167,36.0928,36.1087,13872.0
2021-11-01 10:30:00,45.35,45.36,45.33,45.34,12243.0,36.1007,36.1087,36.0848,36.0928,12243.0
2021-11-01 11:00:00,45.34,45.35,45.33,45.35,7281.0,36.0928,36.1007,36.0848,36.1007,7281.0
2021-11-01 11:30:00,45.35,45.36,45.34,45.35,12636.0,36.1007,36.1087,36.0928,36.1007,12636.0
2021-11-01 12:00:00,45.35,45.36,45.35,45.36,4888.0,36.1007,36.1087,36.1007,36.1087,4888.0
2021-11-01 12:30:00,45.36,45.36,45.35,45.36,16719.0,36.1087,36.1087,36.1007,36.1087,16719.0
2021-11-01 13:00:00,45.36,45.36,45.33,45.34,28137.0,36.1087,36.1087,36.0848,36.0928,28137.0
2021-11-01 13:30:00,45.33,45.34,45.33,45.34,11097.0,36.0848,36.0928,36.0848,36.0928,11097.0
2021-11-01 14:00:00,45.33,45.34,45.31,45.32,76154.0,36.0848,36.0928,36.0689,36.0768,76154.0
2021-11-01 14:30:00,45.32,45.33,45.32,45.33,20769.0,36.0768,36.0848,36.0768,36.0848,20769.0
2021-11-01 15:00:00,45.32,45.33,45.31,45.32,22607.0,36.0768,36.0848,36.0689,36.0768,22607.0
2021-11-01 15:30:00,45.32,45.33,45.31,45.32,33996.0,36.0768,36.0848,36.0689,36.0768,33996.0
2021-11-02 09:30:00,45.32,45.35,45.31,45.34,24383.0,36.0768,36.1007,36.0689,36.0928,24383.0
2021-11-02 10:00:00,45.34,45.36,45.34,45.35,17867.0,36.0928,36.1087,36.0928,36.1007,17867.0
2021-11-02 10:30:00,45.36,45.37,45.35,45.36,13480.0,36.1087,36.1167,36.1007,36.1087,13480.0
2021-11-02 11:00:00,45.37,45.38,45.36,45.38,526891.0,36.1167,36.1246,36.1087,36.1246,526891.0
2021-11-02 11:30:00,45.38,45.39,45.37,45.38,35437.0,36.1246,36.1326,36.1167,36.1246,35437.0
2021-11-02 12:00:00,45.37,45.38,45.36,45.38,24627.0,36.1167,36.1246,36.1087,36.1246,24627.0
2021-11-02 12:30:00,45.37,45.38,45.36,45.38,64049.0,36.1167,36.1246,36.1087,36.1246,64049.0
2021-11-02 13:00:00,45.38,45.38,45.36,45.37,107276.0,36.1246,36.1246,36.1087,36.1167,107276.0
2021-11-02 13:30:00,45.37,45.37,45.35,45.36,35750.0,36.1167,36.1167,36.1007,36.1087,35750.0
2021-11-02 14:00:00,45.36,45.37,45.35,45.37,44198.0,36.1087,36.1167,36.1007,36.1167,44198.0
2021-11-02 14:30:00,45.36,45.38,45.36,45.38,35137.0,36.1087,36.1246,36.1087,36.1246,35137.0
2021-11-02 15:00:00,45.38,45.38,45.37,45.38,22354.0,36.1246,36.1246,36.1167,36.1246,22354.0
2021-11-02 15:30:00,45.38,45.38,45.37,45.38,33355.0,36.1246,36.1246,36.1167,36.1246,33355.0
2021-11-03 09:30:00,45.36,45.38,45.35,45.38,39144.0,36.1087,36.1246,36.1007,36.1246,39144.0
2021-11-03 10:00:00,45.38,45.38,45.35,45.36,26430.0,36.1246,36.1246,36.1007,36.1087,26430.0
2021-11-03 10:30:00,45.36,45.38,45.35,45.38,95612.0,36.1087,36.1246,36.1007,36.1246,95612.0
2021-11-03 11:00:00,45.38,45.38,45.35,45.36,86639.0,36.1246,36.1246,36.1007,36.1087,86639.0
2021-11-03 11:30:00,45.35,45.36,45.35,45.36,26705.0,36.1007,36.1087,36.1007,36.1087,26705.0
2021-11-03 12:00:00,45.37,45.37,45.35,45.37,17665.0,36.1167,36.1167,36.1007,36.1167,17665.0
2021-11-03 12:30:00,45.36,45.37,45.36,45.37,19680.0,36.1087,36.1167,36.1087,36.1167,19680.0
2021-11-03 13:00:00,45.37,45.37,45.36,45.37,11796.0,36.1167,36.1167,36.1087,36.1167,11796.0
2021-11-03 13:30:00,45.37,45.38,45.36,45.37,37070.0,36.1167,36.1246,36.1087,36.1167,37070.0
2021-11-03 14:00:00,45.36,45.42,45.36,45.4,72767.0,36.1087,36.1565,36.1087,36.1405,72767.0
2021-11-03 14:30:00,45.4,45.44,45.38,45.43,48830.0,36.1405,36.1724,36.1246,36.1644,48830.0
2021-11-03 15:00:00,45.43,45.45,45.42,45.42,57008.0,36.1644,36.1803,36.1565,36.1565,57008.0
2021-11-03 15:30:00,45.43,45.45,45.42,45.44,43502.0,36.1644,36.1803,36.1565,36.1724,43502.0
2021-11-04 09:30:00,45.5,45.52,45.47,45.51,49712.0,36.2201,36.2361,36.1963,36.2281,49712.0
2021-11-04 10:00:00,45.51,45.52,45.5,45.5,42963.0,36.2281,36.2361,36.2201,36.2201,42963.0
2021-11-04 10:30:00,45.51,45.51,45.49,45.5,58656.0,36.2281,36.2281,36.2122,36.2201,58656.0
2021-11-04 11:00:00,45.49,45.5,45.47,45.48,35950.0,36.2122,36.2201,36.1963,36.2042,35950.0
2021-11-04 11:30:00,45.48,45.49,45.46,45.48,14653.0,36.2042,36.2122,36.1883,36.2042,14653.0
2021-11-04 12:00:00,45.48,45.48,45.47,45.48,14851.0,36.2042,36.2042,36.1963,36.2042,14851.0
2021-11-04 12:30:00,45.48,45.49,45.47,45.48,15100.0,36.2042,36.2122,36.1963,36.2042,15100.0
2021-11-04 13:00:00,45.49,45.49,45.48,45.48,14866.0,36.2122,36.2122,36.2042,36.2042,14866.0
2021-11-04 13:30:00,45.49,45.5,45.48,45.5,16461.0,36.2122,36.2201,36.2042,36.2201,16461.0
2021-11-04 14:00:00,45.5,45.51,45.49,45.51,47503.0,36.2201,36.2281,36.2122,36.2281,47503.0
2021-11-04 14:30:00,45.51,45.51,45.5,45.51,60412.0,36.2281,36.2281,36.2201,36.2281,60412.0
2021-11-04 15:00:00,45.51,45.51,45.49,45.51,344391.0,36.2281,36.2281,36.2122,36.2281,344391.0
2021-11-04 15:30:00,45.51,45.53,45.49,45.53,440136.0,36.2281,36.244,36.2122,36.244,440136.0
2021-11-05 09:30:00,45.57,45.58,45.55,45.57,23723.0,36.2759,36.2838,36.2599,36.2759,23723.0
2021-11-05 10:00:00,45.58,45.59,45.56,45.59,31133.0,36.2838,36.2918,36.2679,36.2918,31133.0
2021-11-05 10:30:00,45.58,45.59,45.57,45.59,27784.0,36.2838,36.2918,36.2759,36.2918,27784.0
2021-11-05 11:00:00,45.59,45.6,45.57,45.57,30690.0,36.2918,36.2997,36.2759,36.2759,30690.0
2021-11-05 11:30:00,45.58,45.58,45.57,45.58,53510.0,36.2838,36.2838,36.2759,36.2838,53510.0
2021-11-05 12:00:00,45.58,45.58,45.57,45.58,31229.0,36.2838,36.2838,36.2759,36.2838,31229.0
2021-11-05 12:30:00,45.58,45.59,45.57,45.59,19086.0,36.2838,36.2918,36.2759,36.2918,19086.0
2021-11-05 13:00:00,45.59,45.59,45.57,45.57,42665.0,36.2918,36.2918,36.2759,36.2759,42665.0
2021-11-05 13:30:00,45.58,45.59,45.57,45.59,46516.0,36.2838,36.2918,36.2759,36.2918,46516.0
2021-11-05 14:00:00,45.59,45.59,45.58,45.59,54079.0,36.2918,36.2918,36.2838,36.2918,54079.0
2021-11-05 14:30:00,45.59,45.6,45.58,45.6,85487.0,36.2918,36.2997,36.2838,36.2997,85487.0
2021-11-05 15:00:00,45.59,45.6,45.59,45.6,37844.0,36.2918,36.2997,36.2918,36.2997,37844.0
2021-11-05 15:30:00,45.6,45.62,45.59,45.62,841736.0,36.2997,36.3157,36.2918,36.3157,841736.0
2021-11-08 09:30:00,45.64,45.64,45.59,45.59,58039.0,36.3316,36.3316,36.2918,36.2918,58039.0
2021-11-08 10:00:00,45.6,45.6,45.57,45.58,92981.0,36.2997,36.2997,36.2759,36.2838,92981.0
2021-11-08 10:30:00,45.58,45.59,45.56,45.58,19213.0,36.2838,36.2918,36.2679,36.2838,19213.0
2021-11-08 11:00:00,45.58,45.59,45.57,45.59,48214.0,36.2838,36.2918,36.2759,36.2918,48214.0
2021-11-08 11:30:00,45.59,45.59,45.58,45.58,36945.0,36.2918,36.2918,36.2838,36.2838,36945.0
2021-11-08 12:00:00,45.59,45.59,45.57,45.58,56687.0,36.2918,36.2918,36.2759,36.2838,56687.0
2021-11-08 12:30:00,45.58,45.58,45.56,45.57,47299.0,36.2838,36.2838,36.2679,36.2759,47299.0
2021-11-08 13:00:00,45.57,45.57,45.56,45.56,9037.0,36.2759,36.2759,36.2679,36.2679,9037.0
2021-11-08 13:30:00,45.57,45.57,45.56,45.56,27818.0,36.2759,36.2759,36.2679,36.2679,27818.0
2021-11-08 14:00:00,45.56,45.56,45.55,45.55,29047.0,36.2679,36.2679,36.2599,36.2599,29047.0
2021-11-08 14:30:00,45.55,45.56,45.55,45.55,20597.0,36.2599,36.2679,36.2599,36.2599,20597.0
2021-11-08 15:00:00,45.55,45.56,45.54,45.54,73166.0,36.2599,36.2679,36.252,36.252,73166.0
2021-11-08 15:30:00,45.54,45.56,45.54,45.55,182601.0,36.252,36.2679,36.252,36.2599,182601.0
2021-11-09 09:30:00,45.55,45.56,45.53,45.53,66875.0,36.2599,36.2679,36.244,36.244,66875.0
2021-11-09 10:00:00,45.53,45.54,45.52,45.53,42808.0,36.244,36.252,36.2361,36.244,42808.0
2021-11-09 10:30:00,45.53,45.54,45.52,45.53,19002.0,36.244,36.252,36.2361,36.244,19002.0
2021-11-09 11:00:00,45.53,45.54,45.52,45.54,19221.0,36.244,36.252,36.2361,36.252,19221.0
2021-11-09 11:30:00,45.54,45.56,45.53,45.55,13998.0,36.252,36.2679,36.244,36.2599,13998.0
2021-11-09 12:00:00,45.54,45.55,45.53,45.54,23705.0,36.252,36.2599,36.244,36.252,23705.0
2021-11-09 12:30:00,45.55,45.56,45.54,45.55,42628.0,36.2599,36.2679,36.252,36.2599,42628.0
2021-11-09 13:00:00,45.56,45.56,45.54,45.55,53144.0,36.2679,36.2679,36.252,36.2599,53144.0
2021-11-09 13:30:00,45.54,45.56,45.54,45.55,26088.0,36.252,36.2679,36.252,36.2599,26088.0
2021-11-09 14:00:00,45.55,45.56,45.54,45.56,45649.0,36.2599,36.2679,36.252,36.2679,45649.0
2021-11-09 14:30:00,45.55,45.58,45.55,45.57,25064.0,36.2599,36.2838,36.2599,36.2759,25064.0
2021-11-09 15:00:00,45.57,45.57,45.56,45.56,14797.0,36.2759,36.2759,36.2679,36.2679,14797.0
2021-11-09 15:30:00,45.56,45.58,45.56,45.58,67087.0,36.2679,36.2838,36.2679,36.2838,67087.0
2021-11-10 09:30:00,45.54,45.56,45.53,45.55,39237.0,36.252,36.2679,36.244,36.2599,39237.0
2021-11-10 10:00:00,45.55,45.56,45.54,45.54,304382.0,36.2599,36.2679,36.252,36.252,304382.0
2021-11-10 10:30:00,45.54,45.55,45.52,45.52,92760.0,36.252,36.2599,36.2361,36.2361,92760.0
2021-11-10 11:00:00,45.53,45.54,45.52,45.54,306211.0,36.244,36.252,36.2361,36.252,306211.0
2021-11-10 11:30:00,45.54,45.54,45.53,45.54,58348.0,36.252,36.252,36.244,36.252,58348.0
2021-11-10 12:00:00,45.53,45.54,45.53,45.54,45943.0,36.244,36.252,36.244,36.252,45943.0
2021-11-10 12:30:00,45.53,45.54,45.52,45.52,66601.0,36.244,36.252,36.2361,36.2361,66601.0
2021-11-10 13:00:00,45.52,45.53,45.48,45.49,904469.0,36.2361,36.244,36.2042,36.2122,904469.0
2021-11-10 13:30:00,45.49,45.5,45.48,45.48,108610.0,36.2122,36.2201,36.2042,36.2042,108610.0
2021-11-10 14:00:00,45.48,45.49,45.44,45.44,54652.0,36.2042,36.2122,36.1724,36.1724,54652.0
2021-11-10 14:30:00,45.45,45.46,45.44,45.45,28062.0,36.1803,36.1883,36.1724,36.1803,28062.0
2021-11-10 15:00:00,45.45,45.46,45.44,45.45,48086.0,36.1803,36.1883,36.1724,36.1803,48086.0
2021-11-10 15:30:00,45.45,45.46,45.42,45.43,89702.0,36.1803,36.1883,36.1565,36.1644,89702.0
2021-11-11 09:30:00,45.47,45.47,45.44,45.45,26529.0,36.1963,36.1963,36.1724,36.1803,26529.0
2021-11-11 10:00:00,45.46,45.46,45.44,45.44,11491.0,36.1883,36.1883,36.1724,36.1724,11491.0
2021-11-11 10:30:00,45.44,45.45,45.44,45.44,8093.0,36.1724,36.1803,36.1724,36.1724,8093.0
2021-11-11 11:00:00,45.45,45.45,45.43,45.44,11065.0,36.1803,36.1803,36.1644,36.1724,11065.0
2021-11-11 11:30:00,45.44,45.45,45.43,45.44,19072.0,36.1724,36.1803,36.1644,36.1724,19072.0
2021-11-11 12:00:00,45.44,45.44,45.41,45.42,23779.0,36.1724,36.1724,36.1485,36.1565,23779.0
2021-11-11 12:30:00,45.43,45.43,45.42,45.43,15276.0,36.1644,36.1644,36.1565,36.1644,15276.0
2021-11-11 13:00:00,45.42,45.43,45.41,45.42,38143.0,36.1565,36.1644,36.1485,36.1565,38143.0
2021-11-11 13:30:00,45.42,45.43,45.41,45.42,36042.0,36.1565,36.1644,36.1485,36.1565,36042.0
2021-11-11 14:00:00,45.42,45.43,45.41,45.42,122086.0,36.1565,36.1644,36.1485,36.1565,122086.0
2021-11-11 14:30:00,45.42,45.43,45.41,45.41,8659.0,36.1565,36.1644,36.1485,36.1485,8659.0
2021-11-11 15:00:00,45.41,45.42,45.4,45.41,16083.0,36.1485,36.1565,36.1405,36.1485,16083.0
2021-11-11 15:30:00,45.41,45.41,45.39,45.39,26698.0,36.1485,36.1485,36.1326,36.1326,26698.0
2021-11-12 09:30:00,45.41,45.43,45.41,45.41,55008.0,36.1485,36.1644,36.1485,36.1485,55008.0
2021-11-12 10:00:00,45.41,45.44,45.41,45.43,69482.0,36.1485,36.1724,36.1485,36.1644,69482.0
2021-11-12 10:30:00,45.42,45.45,45.42,45.44,15863.0,36.1565,36.1803,36.1565,36.1724,15863.0
2021-11-12 11:00:00,45.45,45.47,45.44,45.47,30350.0,36.1803,36.1963,36.1724,36.1963,30350.0
2021-11-12 11:30:00,45.46,45.47,45.45,45.45,19512.0,36.1883,36.1963,36.1803,36.1803,19512.0
2021-11-12 12:00:00,45.46,45.46,45.44,45.46,29727.0,36.1883,36.1883,36.1724,36.1883,29727.0
2021-11-12 12:30:00,45.46,45.46,45.43,45.44,16488.0,36.1883,36.1883,36.1644,36.1724,16488.0
2021-11-12 13:00:00,45.44,45.44,45.42,45.43,19607.0,36.1724,36.1724,36.1565,36.1644,19607.0
2021-11-12 13:30:00,45.43,45.43,45.42,45.43,25615.0,36.1644,36.1644,36.1565,36.1644,25615.0
2021-11-12 14:00:00,45.43,45.43,45.41,45.41,22273.0,36.1644,36.1644,36.1485,36.1485,22273.0
2021-11-12 14:30:00,45.41,45.42,45.4,45.4,25089.0,36.1485,36.1565,36.1405,36.1405,25089.0
2021-11-12 15:00:00,45.41,45.42,45.4,45.42,12478.0,36.1485,36.1565,36.1405,36.1565,12478.0
2021-11-12 15:30:00,45.42,45.43,45.4,45.4,42052.0,36.1565,36.1644,36.1405,36.1405,42052.0
2021-11-15 09:30:00,45.41,45.43,45.4,45.42,37973.0,36.1485,36.1644,36.1405,36.1565,37973.0
2021-11-15 10:00:00,45.41,45.42,45.39,45.4,57332.0,36.1485,36.1565,36.1326,36.1405,57332.0
2021-11-15 10:30:00,45.4,45.4,45.39,45.4,33656.0,36.1405,36.1405,36.1326,36.1405,33656.0
2021-11-15 11:00:00,45.4,45.4,45.39,45.39,44121.0,36.1405,36.1405,36.1326,36.1326,44121.0
2021-11-15 11:30:00,45.39,45.4,45.36,45.37,84093.0,36.1326,36.1405,36.1087,36.1167,84093.0
2021-11-15 12:00:00,45.37,45.38,45.35,45.36,64864.0,36.1167,36.1246,36.1007,36.1087,64864.0
2021-11-15 12:30:00,45.36,45.37,45.35,45.36,64724.0,36.1087,36.1167,36.1007,36.1087,64724.0
2021-11-15 13:00:00,45.37,45.37,45.36,45.37,46276.0,36.1167,36.1167,36.1087,36.1167,46276.0
2021-11-15 13:30:00,45.37,45.38,45.36,45.38,61962.0,36.1167,36.1246,36.1087,36.1246,61962.0
2021-11-15 14:00:00,45.38,45.38,45.36,45.37,46561.0,36.1246,36.1246,36.1087,36.1167,46561.0
2021-11-15 14:30:00,45.37,45.38,45.36,45.38,64603.0,36.1167,36.1246,36.1087,36.1246,64603.0
2021-11-15 15:00:00,45.38,45.38,45.37,45.38,56427.0,36.1246,36.1246,36.1167,36.1246,56427.0
2021-11-15 15:30:00,45.37,45.38,45.35,45.36,57927.0,36.1167,36.1246,36.1007,36.1087,57927.0
2021-11-16 09:30:00,45.35,45.38,45.35,45.38,55555.0,36.1007,36.1246,36.1007,36.1246,55555.0
2021-11-16 10:00:00,45.38,45.38,45.37,45.37,41665.0,36.1246,36.1246,36.1167,36.1167,41665.0
2021-11-16 10:30:00,45.37,45.39,45.37,45.39,87107.0,36.1167,36.1326,36.1167,36.1326,87107.0
2021-11-16 11:00:00,45.38,45.39,45.38,45.39,96236.0,36.1246,36.1326,36.1246,36.1326,96236.0
2021-11-16 11:30:00,45.38,45.39,45.37,45.38,64975.0,36.1246,36.1326,36.1167,36.1246,64975.0
2021-11-16 12:00:00,45.37,45.38,45.37,45.38,22180.0,36.1167,36.1246,36.1167,36.1246,22180.0
2021-11-16 12:30:00,45.38,45.39,45.37,45.37,52924.0,36.1246,36.1326,36.1167,36.1167,52924.0
2021-11-16 13:00:00,45.38,45.38,45.36,45.37,91137.0,36.1246,36.1246,36.1087,36.1167,91137.0
2021-11-16 13:30:00,45.37,45.38,45.36,45.37,50514.0,36.1167,36.1246,36.1087,36.1167,50514.0
2021-11-16 14:00:00,45.38,45.39,45.37,45.39,60614.0,36.1246,36.1326,36.1167,36.1326,60614.0
2021-11-16 14:30:00,45.39,45.47,45.35,45.38,40131.0,36.1326,36.1963,36.1007,36.1246,40131.0
2021-11-16 15:00:00,45.38,45.39,45.37,45.38,115263.0,36.1246,36.1326,36.1167,36.1246,115263.0
2021-11-16 15:30:00,45.38,45.39,45.37,45.37,100763.0,36.1246,36.1326,36.1167,36.1167,100763.0
2021-11-17 09:30:00,45.37,45.39,45.37,45.37,279815.0,36.1167,36.1326,36.1167,36.1167,279815.0
2021-11-17 10:00:00,45.37,45.38,45.36,45.36,23707.0,36.1167,36.1246,36.1087,36.1087,23707.0
2021-11-17 10:30:00,45.37,45.38,45.36,45.37,154277.0,36.1167,36.1246,36.1087,36.1167,154277.0
2021-11-17 11:00:00,45.37,45.38,45.36,45.38,60886.0,36.1167,36.1246,36.1087,36.1246,60886.0
2021-11-17 11:30:00,45.38,45.38,45.37,45.37,8795.0,36.1246,36.1246,36.1167,36.1167,8795.0
2021-11-17 12:00:00,45.38,45.38,45.37,45.37,31898.0,36.1246,36.1246,36.1167,36.1167,31898.0
2021-11-17 12:30:00,45.38,45.38,45.36,45.37,83122.0,36.1246,36.1246,36.1087,36.1167,83122.0
2021-11-17 13:00:00,45.37,45.38,45.36,45.38,81218.0,36.1167,36.1246,36.1087,36.1246,81218.0
2021-11-17 13:30:00,45.37,45.38,45.36,45.38,111799.0,36.1167,36.1246,36.1087,36.1246,111799.0
2021-11-17 14:00:00,45.38,45.38,45.37,45.38,51755.0,36.1246,36.1246,36.1167,36.1246,51755.0
2021-11-17 14:30:00,45.38,45.38,45.36,45.38,67107.0,36.1246,36.1246,36.1087,36.1246,67107.0
2021-11-17 15:00:00,45.38,45.38,45.36,45.37,88955.0,36.1246,36.1246,36.1087,36.1167,88955.0
2021-11-17 15:30:00,45.37,45.37,45.35,45.37,95491.0,36.1167,36.1167,36.1007,36.1167,95491.0
2021-11-18 09:30:00,45.4,45.4,45.37,45.37,54118.0,36.1405,36.1405,36.1167,36.1167,54118.0
2021-11-18 10:00:00,45.38,45.38,45.34,45.35,65138.0,36.1246,36.1246,36.0928,36.1007,65138.0
2021-11-18 10:30:00,45.34,45.35,45.33,45.35,146331.0,36.0928,36.1007,36.0848,36.1007,146331.0
2021-11-18 11:00:00,45.34,45.36,45.34,45.36,23171.0,36.0928,36.1087,36.0928,36.1087,23171.0
2021-11-18 11:30:00,45.36,45.37,45.35,45.37,50270.0,36.1087,36.1167,36.1007,36.1167,50270.0
2021-11-18 12:00:00,45.37,45.38,45.36,45.38,104872.0,36.1167,36.1246,36.1087,36.1246,104872.0
2021-11-18 12:30:00,45.38,45.38,45.35,45.36,45342.0,36.1246,36.1246,36.1007,36.1087,45342.0
2021-11-18 13:00:00,45.36,45.37,45.35,45.36,40223.0,36.1087,36.1167,36.1007,36.1087,40223.0
2021-11-18 13:30:00,45.36,45.36,45.35,45.35,20145.0,36.1087,36.1087,36.1007,36.1007,20145.0
2021-11-18 14:00:00,45.35,45.36,45.35,45.35,34710.0,36.1007,36.1087,36.1007,36.1007,34710.0
2021-11-18 14:30:00,45.34,45.35,45.34,45.34,25771.0,36.0928,36.1007,36.0928,36.0928,25771.0
2021-11-18 15:00:00,45.35,45.35,45.33,45.33,29968.0,36.1007,36.1007,36.0848,36.0848,29968.0
2021-11-18 15:30:00,45.34,45.34,45.29,45.29,392601.0,36.0928,36.0928,36.053,36.053,392601.0
2021-11-19 09:30:00,45.32,45.33,45.29,45.33,302268.0,36.0768,36.0848,36.053,36.0848,302268.0
2021-11-19 10:00:00,45.33,45.34,45.32,45.34,126310.0,36.0848,36.0928,36.0768,36.0928,126310.0
2021-11-19 10:30:00,45.34,45.37,45.34,45.36,122048.0,36.0928,36.1167,36.0928,36.1087,122048.0
2021-11-19 11:00:00,45.36,45.36,45.35,45.36,16933.0,36.1087,36.1087,36.1007,36.1087,16933.0
2021-11-19 11:30:00,45.35,45.36,45.35,45.36,54789.0,36.1007,36.1087,36.1007,36.1087,54789.0
2021-11-19 12:00:00,45.36,45.36,45.35,45.35,5491.0,36.1087,36.1087,36.1007,36.1007,5491.0
2021-11-19 12:30:00,45.36,45.36,45.35,45.36,14762.0,36.1087,36.1087,36.1007,36.1087,14762.0
2021-11-19 13:00:00,45.36,45.36,45.35,45.36,80801.0,36.1087,36.1087,36.1007,36.1087,80801.0
2021-11-19 13:30:00,45.35,45.36,45.33,45.33,140489.0,36.1007,36.1087,36.0848,36.0848,140489.0
2021-11-19 14:00:00,45.34,45.34,45.33,45.33,32282.0,36.0928,36.0928,36.0848,36.0848,32282.0
2021-11-19 14:30:00,45.33,45.34,45.32,45.32,48473.0,36.0848,36.0928,36.0768,36.0768,48473.0
2021-11-19 15:00:00,45.32,45.33,45.31,45.32,64771.0,36.0768,36.0848,36.0689,36.0768,64771.0
2021-11-19 15:30:00,45.32,45.32,45.29,45.29,110611.0,36.0768,36.0768,36.053,36.053,110611.0
2021-11-22 09:30:00,45.3,45.33,45.3,45.31,32696.0,36.0609,36.0848,36.0609,36.0689,32696.0
2021-11-22 10:00:00,45.31,45.31,45.29,45.3,113741.0,36.0689,36.0689,36.053,36.0609,113741.0
2021-11-22 10:30:00,45.3,45.31,45.3,45.3,33295.0,36.0609,36.0689,36.0609,36.0609,33295.0
2021-11-22 11:00:00,45.3,45.31,45.29,45.3,17633.0,36.0609,36.0689,36.053,36.0609,17633.0
2021-11-22 11:30:00,45.3,45.3,45.26,45.27,69696.0,36.0609,36.0609,36.0291,36.037,69696.0
2021-11-22 12:00:00,45.27,45.28,45.26,45.27,42221.0,36.037,36.045,36.0291,36.037,42221.0
2021-11-22 12:30:00,45.26,45.28,45.26,45.28,183171.0,36.0291,36.045,36.0291,36.045,183171.0
2021-11-22 13:00:00,45.28,45.29,45.27,45.28,122636.0,36.045,36.053,36.037,36.045,122636.0
2021-11-22 13:30:00,45.27,45.28,45.26,45.27,33784.0,36.037,36.045,36.0291,36.037,33784.0
2021-11-22 14:00:00,45.27,45.27,45.26,45.27,14795.0,36.037,36.037,36.0291,36.037,14795.0
2021-11-22 14:30:00,45.27,45.28,45.26,45.28,87087.0,36.037,36.045,36.0291,36.045,87087.0
2021-11-22 15:00:00,45.28,45.28,45.26,45.26,84374.0,36.045,36.045,36.0291,36.0291,84374.0
2021-11-22 15:30:00,45.26,45.26,45.2,45.2,86557.0,36.0291,36.0291,35.9813,35.9813,86557.0
2021-11-23 09:30:00,45.2,45.22,45.17,45.21,138131.0,35.9813,35.9972,35.9574,35.9893,138131.0
2021-11-23 10:00:00,45.21,45.22,45.17,45.18,137555.0,35.9893,35.9972,35.9574,35.9654,137555.0
2021-11-23 10:30:00,45.17,45.18,45.16,45.17,64051.0,35.9574,35.9654,35.9495,35.9574,64051.0
2021-11-23 11:00:00,45.18,45.19,45.17,45.19,29985.0,35.9654,35.9734,35.9574,35.9734,29985.0
2021-11-23 11:30:00,45.19,45.19,45.17,45.18,36557.0,35.9734,35.9734,35.9574,35.9654,36557.0
2021-11-23 12:00:00,45.18,45.18,45.16,45.16,62446.0,35.9654,35.9654,35.9495,35.9495,62446.0
2021-11-23 12:30:00,45.16,45.17,45.15,45.16,43318.0,35.9495,35.9574,35.9415,35.9495,43318.0
2021-11-23 13:00:00,45.16,45.17,45.15,45.15,32060.0,35.9495,35.9574,35.9415,35.9415,32060.0
2021-11-23 13:30:00,45.16,45.17,45.14,45.16,37134.0,35.9495,35.9574,35.9336,35.9495,37134.0
2021-11-23 14:00:00,45.16,45.16,45.14,45.15,41446.0,35.9495,35.9495,35.9336,35.9415,41446.0
2021-11-23 14:30:00,45.15,45.15,45.13,45.15,71765.0,35.9415,35.9415,35.9256,35.9415,71765.0
2021-11-23 15:00:00,45.15,45.16,45.14,45.16,78170.0,35.9415,35.9495,35.9336,35.9495,78170.0
2021-11-23 15:30:00,45.16,45.17,45.15,45.16,51560.0,35.9495,35.9574,35.9415,35.9495,51560.0
2021-11-24 09:30:00,45.17,45.17,45.05,45.07,360707.0,35.9574,35.9574,35.8619,35.8778,360707.0
2021-11-24 10:00:00,45.06,45.09,45.06,45.09,55039.0,35.8699,35.8938,35.8699,35.8938,55039.0
2021-11-24 10:30:00,45.09,45.12,45.08,45.11,85859.0,35.8938,35.9176,35.8858,35.9097,85859.0
2021-11-24 11:00:00,45.12,45.13,45.1,45.13,14883.0,35.9176,35.9256,35.9017,35.9256,14883.0
2021-11-24 11:30:00,45.13,45.13,45.1,45.11,19818.0,35.9256,35.9256,35.9017,35.9097,19818.0
2021-11-24 12:00:00,45.11,45.12,45.1,45.1,15636.0,35.9097,35.9176,35.9017,35.9017,15636.0
2021-11-24 12:30:00,45.1,45.11,45.1,45.11,51722.0,35.9017,35.9097,35.9017,35.9097,51722.0
2021-11-24 13:00:00,45.11,45.11,45.1,45.11,19270.0,35.9097,35.9097,35.9017,35.9097,19270.0
2021-11-24 13:30:00,45.11,45.12,45.1,45.12,30539.0,35.9097,35.9176,35.9017,35.9176,30539.0
2021-11-24 14:00:00,45.11,45.13,45.1,45.12,24521.0,35.9097,35.9256,35.9017,35.9176,24521.0
2021-11-24 14:30:00,45.12,45.12,45.11,45.12,25386.0,35.9176,35.9176,35.9097,35.9176,25386.0
2021-11-24 15:00:00,45.12,45.15,45.11,45.14,55338.0,35.9176,35.9415,35.9097,35.9336,55338.0
2021-11-24 15:30:00,45.14,45.16,45.13,45.16,87190.0,35.9336,35.9495,35.9256,35.9495,87190.0
2021-11-26 09:30:00,45.02,45.02,44.9,44.91,106305.0,35.838,35.838,35.7425,35.7505,106305.0
2021-11-26 10:00:00,44.91,44.91,44.86,44.9,60347.0,35.7505,35.7505,35.7107,35.7425,60347.0
2021-11-26 10:30:00,44.9,44.91,44.85,44.86,42776.0,35.7425,35.7505,35.7027,35.7107,42776.0
2021-11-26 11:00:00,44.86,44.88,44.85,44.86,25597.0,35.7107,35.7266,35.7027,35.7107,25597.0
2021-11-26 11:30:00,44.86,44.89,44.85,44.87,56033.0,35.7107,35.7345,35.7027,35.7186,56033.0
2021-11-26 12:00:00,44.86,44.91,44.86,44.91,42410.0,35.7107,35.7505,35.7107,35.7505,42410.0
2021-11-26 12:30:00,44.91,44.94,44.89,44.91,177873.0,35.7505,35.7744,35.7345,35.7505,177873.0
2021-11-29 09:30:00,45.02,45.06,45.01,45.05,74600.0,35.838,35.8699,35.8301,35.8619,74600.0
2021-11-29 10:00:00,45.05,45.05,45.02,45.03,34651.0,35.8619,35.8619,35.838,35.846,34651.0
2021-11-29 10:30:00,45.03,45.04,45.02,45.04,60964.0,35.846,35.854,35.838,35.854,60964.0
2021-11-29 11:00:00,45.04,45.05,45.03,45.04,42314.0,35.854,35.8619,35.846,35.854,42314.0
2021-11-29 11:30:00,45.04,45.06,45.03,45.06,37703.0,35.854,35.8699,35.846,35.8699,37703.0
2021-11-29 12:00:00,45.06,45.07,45.05,45.07,25955.0,35.8699,35.8778,35.8619,35.8778,25955.0
2021-11-29 12:30:00,45.06,45.1,45.06,45.09,174626.0,35.8699,35.9017,35.8699,35.8938,174626.0
2021-11-29 13:00:00,45.09,45.11,45.09,45.1,39520.0,35.8938,35.9097,35.8938,35.9017,39520.0
2021-11-29 13:30:00,45.11,45.12,45.1,45.12,73188.0,35.9097,35.9176,35.9017,35.9176,73188.0
2021-11-29 14:00:00,45.12,45.14,45.11,45.13,37579.0,35.9176,35.9336,35.9097,35.9256,37579.0
2021-11-29 14:30:00,45.12,45.13,45.11,45.13,59703.0,35.9176,35.9256,35.9097,35.9256,59703.0
2021-11-29 15:00:00,45.13,45.13,45.11,45.12,114786.0,35.9256,35.9256,35.9097,35.9176,114786.0
2021-11-29 15:30:00,45.12,45.12,45.09,45.1,109177.0,35.9176,35.9176,35.8938,35.9017,109177.0
2021-11-30 09:30:00,45.03,45.07,45.03,45.05,100575.0,35.846,35.8778,35.846,35.8619,100575.0
2021-11-30 10:00:00,45.05,45.09,45.05,45.05,100613.0,35.8619,35.8938,35.8619,35.8619,100613.0
2021-11-30 10:30:00,45.05,45.08,44.91,44.91,209420.0,35.8619,35.8858,35.7505,35.7505,209420.0
2021-11-30 11:00:00,44.91,44.95,44.89,44.91,264258.0,35.7505,35.7823,35.7345,35.7505,264258.0
2021-11-30 11:30:00,44.91,44.93,44.88,44.9,88975.0,35.7505,35.7664,35.7266,35.7425,88975.0
2021-11-30 12:00:00,44.9,44.92,44.89,44.92,33386.0,35.7425,35.7584,35.7345,35.7584,33386.0
2021-11-30 12:30:00,44.93,44.94,44.9,44.91,210467.0,35.7664,35.7744,35.7425,35.7505,210467.0
2021-11-30 13:00:00,44.92,44.92,44.9,44.91,45640.0,35.7584,35.7584,35.7425,35.7505,45640.0
2021-11-30 13:30:00,44.91,44.93,44.91,44.93,78200.0,35.7505,35.7664,35.7505,35.7664,78200.0
2021-11-30 14:00:00,44.93,44.95,44.92,44.94,133643.0,35.7664,35.7823,35.7584,35.7744,133643.0
2021-11-30 14:30:00,44.95,44.95,44.92,44.93,38417.0,35.7823,35.7823,35.7584,35.7664,38417.0
2021-11-30 15:00:00,44.93,44.93,44.92,44.93,109084.0,35.7664,35.7664,35.7584,35.7664,109084.0
2021-11-30 15:30:00,44.93,44.94,44.91,44.91,139049.0,35.7664,35.7744,35.7505,35.7505,139049.0
2021-12-01 09:30:00,44.94,44.94,44.89,44.93,81560.0,35.9146,35.9146,35.8747,35.9066,81560.0
2021-12-01 10:00:00,44.93,44.96,44.92,44.93,113301.0,35.9066,35.9306,35.8986,35.9066,113301.0
2021-12-01 10:30:00,44.93,44.93,44.9,44.92,150469.0,35.9066,35.9066,35.8827,35.8986,150469.0
2021-12-01 11:00:00,44.93,44.94,44.92,44.94,66786.0,35.9066,35.9146,35.8986,35.9146,66786.0
2021-12-01 11:30:00,44.94,44.94,44.91,44.91,60352.0,35.9146,35.9146,35.8907,35.8907,60352.0
2021-12-01 12:00:00,44.91,44.93,44.91,44.92,39457.0,35.8907,35.9066,35.8907,35.8986,39457.0
2021-12-01 12:30:00,44.91,44.92,44.88,44.89,134799.0,35.8907,35.8986,35.8667,35.8747,134799.0
2021-12-01 13:00:00,44.89,44.89,44.83,44.86,33708.0,35.8747,35.8747,35.8267,35.8507,33708.0
2021-12-01 13:30:00,44.85,44.86,44.8,44.84,41870.0,35.8427,35.8507,35.8027,35.8347,41870.0
2021-12-01 14:00:00,44.83,44.84,44.79,44.8,255506.0,35.8267,35.8347,35.7948,35.8027,255506.0
2021-12-01 14:30:00,44.81,44.83,44.79,44.79,128518.0,35.8107,35.8267,35.7948,35.7948,128518.0
2021-12-01 15:00:00,44.8,44.8,44.72,44.75,192924.0,35.8027,35.8027,35.7388,35.7628,192924.0
2021-12-01 15:30:00,44.74,44.76,44.72,44.72,426301.0,35.7548,35.7708,35.7388,35.7388,426301.0
2021-12-02 09:30:00,44.77,44.85,44.76,44.85,210247.0,35.7788,35.8427,35.7708,35.8427,210247.0
2021-12-02 10:00:00,44.84,44.86,44.82,44.84,93263.0,35.8347,35.8507,35.8187,35.8347,93263.0
2021-12-02 10:30:00,44.84,44.84,44.81,44.83,82143.0,35.8347,35.8347,35.8107,35.8267,82143.0
2021-12-02 11:00:00,44.83,44.86,44.82,44.85,108830.0,35.8267,35.8507,35.8187,35.8427,108830.0
2021-12-02 11:30:00,44.85,44.86,44.83,44.86,60648.0,35.8427,35.8507,35.8267,35.8507,60648.0
2021-12-02 12:00:00,44.85,44.89,44.85,44.88,28438.0,35.8427,35.8747,35.8427,35.8667,28438.0
2021-12-02 12:30:00,44.89,44.89,44.87,44.88,69016.0,35.8747,35.8747,35.8587,35.8667,69016.0
2021-12-02 13:00:00,44.88,44.9,44.87,44.88,27216.0,35.8667,35.8827,35.8587,35.8667,27216.0
2021-12-02 13:30:00,44.88,44.9,44.88,44.9,21755.0,35.8667,35.8827,35.8667,35.8827,21755.0
2021-12-02 14:00:00,44.9,44.93,44.89,44.93,179998.0,35.8827,35.9066,35.8747,35.9066,179998.0
2021-12-02 14:30:00,44.92,44.94,44.92,44.92,46516.0,35.8986,35.9146,35.8986,35.8986,46516.0
2021-12-02 15:00:00,44.93,44.95,44.92,44.94,76034.0,35.9066,35.9226,35.8986,35.9146,76034.0
2021-12-02 15:30:00,44.95,44.98,44.94,44.98,72300.0,35.9226,35.9466,35.9146,35.9466,72300.0
2021-12-03 09:30:00,45.0,45.0,44.93,44.93,47318.0,35.9626,35.9626,35.9066,35.9066,47318.0
2021-12-03 10:00:00,44.93,44.96,44.9,44.96,273683.0,35.9066,35.9306,35.8827,35.9306,273683.0
2021-12-03 10:30:00,44.95,44.95,44.88,44.9,92636.0,35.9226,35.9226,35.8667,35.8827,92636.0
2021-12-03 11:00:00,44.9,44.92,44.89,44.91,115501.0,35.8827,35.8986,35.8747,35.8907,115501.0
2021-12-03 11:30:00,44.91,44.91,44.9,44.9,13041.0,35.8907,35.8907,35.8827,35.8827,13041.0
2021-12-03 12:00:00,44.9,44.91,44.89,44.91,269553.0,35.8827,35.8907,35.8747,35.8907,269553.0
2021-12-03 12:30:00,44.9,44.92,44.89,44.91,61547.0,35.8827,35.8986,35.8747,35.8907,61547.0
2021-12-03 13:00:00,44.91,44.94,44.9,44.93,36431.0,35.8907,35.9146,35.8827,35.9066,36431.0
2021-12-03 13:30:00,44.92,44.94,44.91,44.93,30143.0,35.8986,35.9146,35.8907,35.9066,30143.0
2021-12-03 14:00:00,44.92,44.94,44.91,44.94,40223.0,35.8986,35.9146,35.8907,35.9146,40223.0
2021-12-03 14:30:00,44.93,44.94,44.91,44.92,16061.0,35.9066,35.9146,35.8907,35.8986,16061.0
2021-12-03 15:00:00,44.92,44.93,44.91,44.93,64161.0,35.8986,35.9066,35.8907,35.9066,64161.0
2021-12-03 15:30:00,44.92,44.96,44.92,44.95,73726.0,35.8986,35.9306,35.8986,35.9226,73726.0
2021-12-06 09:30:00,44.98,44.98,44.94,44.97,81268.0,35.9466,35.9466,35.9146,35.9386,81268.0
2021-12-06 10:00:00,44.96,45.02,44.95,45.01,87402.0,35.9306,35.9786,35.9226,35.9706,87402.0
2021-12-06 10:30:00,45.02,45.02,45.0,45.02,22668.0,35.9786,35.9786,35.9626,35.9786,22668.0
2021-12-06 11:00:00,45.02,45.02,45.0,45.0,45686.0,35.9786,35.9786,35.9626,35.9626,45686.0
2021-12-06 11:30:00,45.0,45.01,44.99,45.01,19434.0,35.9626,35.9706,35.9546,35.9706,19434.0
2021-12-06 12:00:00,45.01,45.02,45.0,45.02,30373.0,35.9706,35.9786,35.9626,35.9786,30373.0
2021-12-06 12:30:00,45.02,45.04,45.01,45.04,22882.0,35.9786,35.9945,35.9706,35.9945,22882.0
2021-12-06 13:00:00,45.05,45.08,45.04,45.07,20269.0,36.0025,36.0265,35.9945,36.0185,20269.0
2021-12-06 13:30:00,45.07,45.1,45.06,45.09,162636.0,36.0185,36.0425,36.0105,36.0345,162636.0
2021-12-06 14:00:00,45.1,45.11,45.09,45.1,64422.0,36.0425,36.0505,36.0345,36.0425,64422.0
2021-12-06 14:30:00,45.1,45.1,45.07,45.07,62810.0,36.0425,36.0425,36.0185,36.0185,62810.0
2021-12-06 15:00:00,45.08,45.08,45.05,45.06,35206.0,36.0265,36.0265,36.0025,36.0105,35206.0
2021-12-06 15:30:00,45.05,45.06,45.04,45.04,59736.0,36.0025,36.0105,35.9945,35.9945,59736.0
2021-12-07 09:30:00,45.19,45.21,45.14,45.21,67349.0,36.1144,36.1304,36.0745,36.1304,67349.0
2021-12-07 10:00:00,45.21,45.25,45.2,45.23,38419.0,36.1304,36.1624,36.1224,36.1464,38419.0
2021-12-07 10:30:00,45.23,45.27,45.23,45.27,112031.0,36.1464,36.1784,36.1464,36.1784,112031.0
2021-12-07 11:00:00,45.27,45.29,45.25,45.25,144049.0,36.1784,36.1943,36.1624,36.1624,144049.0
2021-12-07 11:30:00,45.25,45.25,45.24,45.24,68538.0,36.1624,36.1624,36.1544,36.1544,68538.0
2021-12-07 12:00:00,45.24,45.25,45.23,45.25,85268.0,36.1544,36.1624,36.1464,36.1624,85268.0
2021-12-07 12:30:00,45.24,45.25,45.24,45.25,18393.0,36.1544,36.1624,36.1544,36.1624,18393.0
2021-12-07 13:00:00,45.25,45.25,45.23,45.25,32160.0,36.1624,36.1624,36.1464,36.1624,32160.0
2021-12-07 13:30:00,45.25,45.25,45.23,45.23,42343.0,36.1624,36.1624,36.1464,36.1464,42343.0
2021-12-07 14:00:00,45.23,45.24,45.22,45.23,66965.0,36.1464,36.1544,36.1384,36.1464,66965.0
2021-12-07 14:30:00,45.23,45.23,45.21,45.21,39075.0,36.1464,36.1464,36.1304,36.1304,39075.0
2021-12-07 15:00:00,45.22,45.23,45.2,45.21,98057.0,36.1384,36.1464,36.1224,36.1304,98057.0
2021-12-07 15:30:00,45.21,45.22,45.2,45.22,257798.0,36.1304,36.1384,36.1224,36.1384,257798.0
2021-12-08 09:30:00,45.23,45.23,45.18,45.2,60444.0,36.1464,36.1464,36.1064,36.1224,60444.0
2021-12-08 10:00:00,45.2,45.21,45.16,45.17,85495.0,36.1224,36.1304,36.0904,36.0984,85495.0
2021-12-08 10:30:00,45.17,45.18,45.16,45.18,33838.0,36.0984,36.1064,36.0904,36.1064,33838.0
2021-12-08 11:00:00,45.18,45.2,45.17,45.19,86439.0,36.1064,36.1224,36.0984,36.1144,86439.0
2021-12-08 11:30:00,45.2,45.2,45.18,45.19,22618.0,36.1224,36.1224,36.1064,36.1144,22618.0
2021-12-08 12:00:00,45.19,45.19,45.18,45.19,15307.0,36.1144,36.1144,36.1064,36.1144,15307.0
2021-12-08 12:30:00,45.19,45.2,45.18,45.19,32248.0,36.1144,36.1224,36.1064,36.1144,32248.0
2021-12-08 13:00:00,45.2,45.2,45.19,45.2,23840.0,36.1224,36.1224,36.1144,36.1224,23840.0
2021-12-08 13:30:00,45.2,45.21,45.19,45.2,47988.0,36.1224,36.1304,36.1144,36.1224,47988.0
2021-12-08 14:00:00,45.2,45.21,45.19,45.21,57677.0,36.1224,36.1304,36.1144,36.1304,57677.0
2021-12-08 14:30:00,45.21,45.22,45.2,45.22,52115.0,36.1304,36.1384,36.1224,36.1384,52115.0
2021-12-08 15:00:00,45.22,45.23,45.21,45.23,65955.0,36.1384,36.1464,36.1304,36.1464,65955.0
2021-12-08 15:30:00,45.23,45.24,45.22,45.23,112808.0,36.1464,36.1544,36.1384,36.1464,112808.0
2021-12-09 09:30:00,45.24,45.24,45.17,45.19,64672.0,36.1544,36.1544,36.0984,36.1144,64672.0
2021-12-09 10:00:00,45.19,45.19,45.17,45.18,32284.0,36.1144,36.1144,36.0984,36.1064,32284.0
2021-12-09 10:30:00,45.18,45.18,45.16,45.17,28561.0,36.1064,36.1064,36.0904,36.0984,28561.0
2021-12-09 11:00:00,45.18,45.19,45.17,45.19,16898.0,36.1064,36.1144,36.0984,36.1144,16898.0
2021-12-09 11:30:00,45.19,45.19,45.16,45.18,42276.0,36.1144,36.1144,36.0904,36.1064,42276.0
2021-12-09 12:00:00,45.18,45.18,45.17,45.18,16893.0,36.1064,36.1064,36.0984,36.1064,16893.0
2021-12-09 12:30:00,45.18,45.18,45.17,45.18,11574.0,36.1064,36.1064,36.0984,36.1064,11574.0
2021-12-09 13:00:00,45.18,45.19,45.17,45.19,38950.0,36.1064,36.1144,36.0984,36.1144,38950.0
2021-12-09 13:30:00,45.19,45.19,45.17,45.19,39807.0,36.1144,36.1144,36.0984,36.1144,39807.0
2021-12-09 14:00:00,45.19,45.19,45.17,45.18,75214.0,36.1144,36.1144,36.0984,36.1064,75214.0
2021-12-09 14:30:00,45.17,45.18,45.13,45.14,166624.0,36.0984,36.1064,36.0665,36.0745,166624.0
2021-12-09 15:00:00,45.15,45.15,45.13,45.13,308154.0,36.0825,36.0825,36.0665,36.0665,308154.0
2021-12-09 15:30:00,45.12,45.16,45.1,45.1,446315.0,36.0585,36.0904,36.0425,36.0425,446315.0
2021-12-10 09:30:00,45.16,45.19,45.16,45.17,101072.0,36.0904,36.1144,36.0904,36.0984,101072.0
2021-12-10 10:00:00,45.16,45.2,45.16,45.19,121529.0,36.0904,36.1224,36.0904,36.1144,121529.0
2021-12-10 10:30:00,45.19,45.2,45.17,45.18,70351.0,36.1144,36.1224,36.0984,36.1064,70351.0
2021-12-10 11:00:00,45.18,45.18,45.16,45.17,60738.0,36.1064,36.1064,36.0904,36.0984,60738.0
2021-12-10 11:30:00,45.17,45.18,45.16,45.16,17416.0,36.0984,36.1064,36.0904,36.0904,17416.0
2021-12-10 12:00:00,45.16,45.17,45.15,45.16,20713.0,36.0904,36.0984,36.0825,36.0904,20713.0
2021-12-10 12:30:00,45.16,45.17,45.15,45.17,26838.0,36.0904,36.0984,36.0825,36.0984,26838.0
2021-12-10 13:00:00,45.17,45.17,45.15,45.16,18834.0,36.0984,36.0984,36.0825,36.0904,18834.0
2021-12-10 13:30:00,45.16,45.16,45.15,45.15,12627.0,36.0904,36.0904,36.0825,36.0825,12627.0
2021-12-10 14:00:00,45.16,45.16,45.15,45.16,29389.0,36.0904,36.0904,36.0825,36.0904,29389.0
2021-12-10 14:30:00,45.16,45.17,45.15,45.16,64865.0,36.0904,36.0984,36.0825,36.0904,64865.0
2021-12-10 15:00:00,45.16,45.17,45.15,45.17,24824.0,36.0904,36.0984,36.0825,36.0984,24824.0
2021-12-10 15:30:00,45.16,45.18,45.15,45.17,153311.0,36.0904,36.1064,36.0825,36.0984,153311.0
2021-12-13 09:30:00,45.17,45.19,45.16,45.19,75427.0,36.0984,36.1144,36.0904,36.1144,75427.0
2021-12-13 10:00:00,45.18,45.19,45.17,45.18,30501.0,36.1064,36.1144,36.0984,36.1064,30501.0
2021-12-13 10:30:00,45.18,45.2,45.17,45.2,24724.0,36.1064,36.1224,36.0984,36.1224,24724.0
2021-12-13 11:00:00,45.2,45.2,45.16,45.16,20900.0,36.1224,36.1224,36.0904,36.0904,20900.0
2021-12-13 11:30:00,45.16,45.18,45.16,45.17,7387.0,36.0904,36.1064,36.0904,36.0984,7387.0
2021-12-13 12:00:00,45.17,45.19,45.16,45.19,124051.0,36.0984,36.1144,36.0904,36.1144,124051.0
2021-12-13 12:30:00,45.19,45.2,45.18,45.19,72711.0,36.1144,36.1224,36.1064,36.1144,72711.0
2021-12-13 13:00:00,45.19,45.19,45.18,45.19,93054.0,36.1144,36.1144,36.1064,36.1144,93054.0
2021-12-13 13:30:00,45.19,45.21,45.18,45.2,125193.0,36.1144,36.1304,36.1064,36.1224,125193.0
2021-12-13 14:00:00,45.19,45.2,45.19,45.2,110975.0,36.1144,36.1224,36.1144,36.1224,110975.0
2021-12-13 14:30:00,45.2,45.2,45.19,45.2,32613.0,36.1224,36.1224,36.1144,36.1224,32613.0
2021-12-13 15:00:00,45.2,45.21,45.2,45.21,68119.0,36.1224,36.1304,36.1224,36.1304,68119.0
2021-12-13 15:30:00,45.21,45.24,45.2,45.22,779995.0,36.1304,36.1544,36.1224,36.1384,779995.0
2021-12-14 09:30:00,45.13,45.18,45.13,45.17,365008.0,36.0665,36.1064,36.0665,36.0984,365008.0
2021-12-14 10:00:00,45.17,45.18,45.14,45.16,62395.0,36.0984,36.1064,36.0745,36.0904,62395.0
2021-12-14 10:30:00,45.15,45.15,45.11,45.11,43791.0,36.0825,36.0825,36.0505,36.0505,43791.0
2021-12-14 11:00:00,45.12,45.13,45.09,45.13,134963.0,36.0585,36.0665,36.0345,36.0665,134963.0
2021-12-14 11:30:00,45.12,45.13,45.1,45.11,17433.0,36.0585,36.0665,36.0425,36.0505,17433.0
2021-12-14 12:00:00,45.1,45.11,45.08,45.09,45773.0,36.0425,36.0505,36.0265,36.0345,45773.0
2021-12-14 12:30:00,45.09,45.09,45.08,45.09,34007.0,36.0345,36.0345,36.0265,36.0345,34007.0
2021-12-14 13:00:00,45.09,45.1,45.08,45.09,21747.0,36.0345,36.0425,36.0265,36.0345,21747.0
2021-12-14 13:30:00,45.09,45.1,45.09,45.09,100109.0,36.0345,36.0425,36.0345,36.0345,100109.0
2021-12-14 14:00:00,45.09,45.11,45.09,45.11,45905.0,36.0345,36.0505,36.0345,36.0505,45905.0
2021-12-14 14:30:00,45.1,45.14,45.1,45.14,56153.0,36.0425,36.0745,36.0425,36.0745,56153.0
2021-12-14 15:00:00,45.14,45.16,45.13,45.16,90035.0,36.0745,36.0904,36.0665,36.0904,90035.0
2021-12-14 15:30:00,45.16,45.18,45.14,45.14,88203.0,36.0904,36.1064,36.0745,36.0745,88203.0
2021-12-15 09:30:00,45.18,45.18,45.11,45.13,113141.0,36.1064,36.1064,36.0505,36.0665,113141.0
2021-12-15 10:00:00,45.13,45.14,45.12,45.14,106577.0,36.0665,36.0745,36.0585,36.0745,106577.0
2021-12-15 10:30:00,45.14,45.14,45.12,45.12,685206.0,36.0745,36.0745,36.0585,36.0585,685206.0
2021-12-15 11:00:00,45.12,45.13,45.12,45.13,257247.0,36.0585,36.0665,36.0585,36.0665,257247.0
2021-12-15 11:30:00,45.13,45.14,45.11,45.12,64951.0,36.0665,36.0745,36.0505,36.0585,64951.0
2021-12-15 12:00:00,45.13,45.14,45.11,45.12,62449.0,36.0665,36.0745,36.0505,36.0585,62449.0
2021-12-15 12:30:00,45.12,45.13,45.12,45.13,45932.0,36.0585,36.0665,36.0585,36.0665,45932.0
2021-12-15 13:00:00,45.12,45.14,45.12,45.14,57770.0,36.0585,36.0745,36.0585,36.0745,57770.0
2021-12-15 13:30:00,45.14,45.14,45.13,45.13,59553.0,36.0745,36.0745,36.0665,36.0665,59553.0
2021-12-15 14:00:00,45.13,45.19,45.1,45.16,125473.0,36.0665,36.1144,36.0425,36.0904,125473.0
2021-12-15 14:30:00,45.16,45.21,45.15,45.19,121786.0,36.0904,36.1304,36.0825,36.1144,121786.0
2021-12-15 15:00:00,45.19,45.25,45.19,45.24,55447.0,36.1144,36.1624,36.1144,36.1544,55447.0
2021-12-15 15:30:00,45.24,45.25,45.22,45.25,58714.0,36.1544,36.1624,36.1384,36.1624,58714.0
2021-12-16 09:30:00,45.08,45.12,45.07,45.08,146958.0,36.169,36.2011,36.161,36.169,146958.0
2021-12-16 10:00:00,45.08,45.1,45.03,45.1,247147.0,36.169,36.185,36.1289,36.185,247147.0
2021-12-16 10:30:00,45.11,45.11,45.09,45.09,49490.0,36.1931,36.1931,36.177,36.177,49490.0
2021-12-16 11:00:00,45.09,45.1,45.07,45.09,101491.0,36.177,36.185,36.161,36.177,101491.0
2021-12-16 11:30:00,45.09,45.09,45.07,45.09,148671.0,36.177,36.177,36.161,36.177,148671.0
2021-12-16 12:00:00,45.09,45.09,45.07,45.09,208657.0,36.177,36.177,36.161,36.177,208657.0
2021-12-16 12:30:00,45.09,45.09,45.07,45.08,214112.0,36.177,36.177,36.161,36.169,214112.0
2021-12-16 13:00:00,45.07,45.09,45.07,45.08,75582.0,36.161,36.177,36.161,36.169,75582.0
2021-12-16 13:30:00,45.08,45.09,45.07,45.07,86947.0,36.169,36.177,36.161,36.161,86947.0
2021-12-16 14:00:00,45.08,45.08,45.05,45.05,84748.0,36.169,36.169,36.1449,36.1449,84748.0
2021-12-16 14:30:00,45.05,45.07,45.03,45.04,339772.0,36.1449,36.161,36.1289,36.1369,339772.0
2021-12-16 15:00:00,45.04,45.07,45.03,45.07,84715.0,36.1369,36.161,36.1289,36.161,84715.0
2021-12-16 15:30:00,45.07,45.07,45.04,45.05,106081.0,36.161,36.161,36.1369,36.1449,106081.0
2021-12-17 09:30:00,44.99,45.01,44.96,44.97,285319.0,36.0968,36.1128,36.0727,36.0807,285319.0
2021-12-17 10:00:00,44.96,44.97,44.94,44.97,39097.0,36.0727,36.0807,36.0567,36.0807,39097.0
2021-12-17 10:30:00,44.97,45.03,44.96,45.02,84226.0,36.0807,36.1289,36.0727,36.1209,84226.0
2021-12-17 11:00:00,45.01,45.02,45.0,45.02,41876.0,36.1128,36.1209,36.1048,36.1209,41876.0
2021-12-17 11:30:00,45.01,45.02,44.98,45.0,71521.0,36.1128,36.1209,36.0888,36.1048,71521.0
2021-12-17 12:00:00,45.01,45.01,44.98,45.0,44017.0,36.1128,36.1128,36.0888,36.1048,44017.0
2021-12-17 12:30:00,45.01,45.03,45.0,45.0,43287.0,36.1128,36.1289,36.1048,36.1048,43287.0
2021-12-17 13:00:00,45.01,45.02,44.99,45.02,119786.0,36.1128,36.1209,36.0968,36.1209,119786.0
2021-12-17 13:30:00,45.03,45.03,45.01,45.03,21711.0,36.1289,36.1289,36.1128,36.1289,21711.0
2021-12-17 14:00:00,45.03,45.04,45.02,45.03,38507.0,36.1289,36.1369,36.1209,36.1289,38507.0
2021-12-17 14:30:00,45.02,45.04,45.02,45.03,35864.0,36.1209,36.1369,36.1209,36.1289,35864.0
2021-12-17 15:00:00,45.03,45.04,45.01,45.02,29063.0,36.1289,36.1369,36.1128,36.1209,29063.0
2021-12-17 15:30:00,45.03,45.03,44.99,45.01,58626.0,36.1289,36.1289,36.0968,36.1128,58626.0
2021-12-20 09:30:00,44.89,44.92,44.89,44.91,55509.0,36.0166,36.0406,36.0166,36.0326,55509.0
2021-12-20 10:00:00,44.91,44.94,44.89,44.91,46531.0,36.0326,36.0567,36.0166,36.0326,46531.0
2021-12-20 10:30:00,44.9,44.93,44.9,44.91,34533.0,36.0246,36.0486,36.0246,36.0326,34533.0
2021-12-20 11:00:00,44.91,44.92,44.9,44.92,106829.0,36.0326,36.0406,36.0246,36.0406,106829.0
2021-12-20 11:30:00,44.91,44.93,44.89,44.93,27018.0,36.0326,36.0486,36.0166,36.0486,27018.0
2021-12-20 12:00:00,44.92,44.94,44.92,44.93,65272.0,36.0406,36.0567,36.0406,36.0486,65272.0
2021-12-20 12:30:00,44.94,44.94,44.92,44.92,24771.0,36.0567,36.0567,36.0406,36.0406,24771.0
2021-12-20 13:00:00,44.92,44.94,44.92,44.94,169884.0,36.0406,36.0567,36.0406,36.0567,169884.0
2021-12-20 13:30:00,44.94,44.96,44.93,44.95,112246.0,36.0567,36.0727,36.0486,36.0647,112246.0
2021-12-20 14:00:00,44.95,44.98,44.94,44.97,27015.0,36.0647,36.0888,36.0567,36.0807,27015.0
2021-12-20 14:30:00,44.97,44.97,44.95,44.96,63805.0,36.0807,36.0807,36.0647,36.0727,63805.0
2021-12-20 15:00:00,44.96,44.98,44.96,44.98,65499.0,36.0727,36.0888,36.0727,36.0888,65499.0
2021-12-20 15:30:00,44.98,44.98,44.95,44.96,101944.0,36.0888,36.0888,36.0647,36.0727,101944.0
2021-12-21 09:30:00,44.98,45.03,44.98,45.01,122307.0,36.0888,36.1289,36.0888,36.1128,122307.0
2021-12-21 10:00:00,45.01,45.03,44.99,45.0,73285.0,36.1128,36.1289,36.0968,36.1048,73285.0
2021-12-21 10:30:00,45.0,45.04,44.99,45.03,114269.0,36.1048,36.1369,36.0968,36.1289,114269.0
2021-12-21 11:00:00,45.03,45.05,45.03,45.04,50364.0,36.1289,36.1449,36.1289,36.1369,50364.0
2021-12-21 11:30:00,45.04,45.08,45.04,45.07,40104.0,36.1369,36.169,36.1369,36.161,40104.0
2021-12-21 12:00:00,45.07,45.09,45.06,45.09,29434.0,36.161,36.177,36.1529,36.177,29434.0
2021-12-21 12:30:00,45.09,45.11,45.09,45.11,32120.0,36.177,36.1931,36.177,36.1931,32120.0
2021-12-21 13:00:00,45.11,45.11,45.08,45.09,63911.0,36.1931,36.1931,36.169,36.177,63911.0
2021-12-21 13:30:00,45.09,45.09,45.08,45.09,26731.0,36.177,36.177,36.169,36.177,26731.0
2021-12-21 14:00:00,45.08,45.09,45.08,45.09,44044.0,36.169,36.177,36.169,36.177,44044.0
2021-12-21 14:30:00,45.09,45.1,45.08,45.09,51426.0,36.177,36.185,36.169,36.177,51426.0
2021-12-21 15:00:00,45.1,45.1,45.09,45.1,52617.0,36.185,36.185,36.177,36.185,52617.0
2021-12-21 15:30:00,45.09,45.11,45.09,45.11,76132.0,36.177,36.1931,36.177,36.1931,76132.0
2021-12-22 09:30:00,45.1,45.15,45.1,45.13,187733.0,36.185,36.2252,36.185,36.2091,187733.0
2021-12-22 10:00:00,45.13,45.14,45.12,45.14,68600.0,36.2091,36.2171,36.2011,36.2171,68600.0
2021-12-22 10:30:00,45.14,45.17,45.13,45.16,53770.0,36.2171,36.2412,36.2091,36.2332,53770.0
2021-12-22 11:00:00,45.16,45.18,45.16,45.17,81048.0,36.2332,36.2492,36.2332,36.2412,81048.0
2021-12-22 11:30:00,45.17,45.19,45.17,45.18,40212.0,36.2412,36.2572,36.2412,36.2492,40212.0
2021-12-22 12:00:00,45.18,45.19,45.17,45.19,46758.0,36.2492,36.2572,36.2412,36.2572,46758.0
2021-12-22 12:30:00,45.19,45.2,45.18,45.2,27606.0,36.2572,36.2653,36.2492,36.2653,27606.0
2021-12-22 13:00:00,45.19,45.2,45.19,45.19,29512.0,36.2572,36.2653,36.2572,36.2572,29512.0
2021-12-22 13:30:00,45.19,45.2,45.17,45.18,30476.0,36.2572,36.2653,36.2412,36.2492,30476.0
2021-12-22 14:00:00,45.18,45.19,45.17,45.18,31317.0,36.2492,36.2572,36.2412,36.2492,31317.0
2021-12-22 14:30:00,45.18,45.2,45.17,45.2,41468.0,36.2492,36.2653,36.2412,36.2653,41468.0
2021-12-22 15:00:00,45.2,45.23,45.19,45.21,614069.0,36.2653,36.2893,36.2572,36.2733,614069.0
2021-12-22 15:30:00,45.22,45.23,45.2,45.22,121428.0,36.2813,36.2893,36.2653,36.2813,121428.0
2021-12-23 09:30:00,45.25,45.28,45.24,45.27,84231.0,36.3054,36.3295,36.2974,36.3214,84231.0
2021-12-23 10:00:00,45.27,45.28,45.25,45.26,70340.0,36.3214,36.3295,36.3054,36.3134,70340.0
2021-12-23 10:30:00,45.27,45.27,45.26,45.26,33218.0,36.3214,36.3214,36.3134,36.3134,33218.0
2021-12-23 11:00:00,45.26,45.29,45.26,45.29,35089.0,36.3134,36.3375,36.3134,36.3375,35089.0
2021-12-23 11:30:00,45.29,45.31,45.28,45.31,17015.0,36.3375,36.3535,36.3295,36.3535,17015.0
2021-12-23 12:00:00,45.3,45.31,45.29,45.3,44599.0,36.3455,36.3535,36.3375,36.3455,44599.0
2021-12-23 12:30:00,45.3,45.3,45.29,45.3,24220.0,36.3455,36.3455,36.3375,36.3455,24220.0
2021-12-23 13:00:00,45.3,45.31,45.29,45.3,55658.0,36.3455,36.3535,36.3375,36.3455,55658.0
2021-12-23 13:30:00,45.3,45.31,45.29,45.3,41152.0,36.3455,36.3535,36.3375,36.3455,41152.0
2021-12-23 14:00:00,45.3,45.32,45.3,45.3,43849.0,36.3455,36.3616,36.3455,36.3455,43849.0
2021-12-23 14:30:00,45.3,45.32,45.3,45.32,21485.0,36.3455,36.3616,36.3455,36.3616,21485.0
2021-12-23 15:00:00,45.32,45.32,45.3,45.3,87342.0,36.3616,36.3616,36.3455,36.3455,87342.0
2021-12-23 15:30:00,45.3,45.33,45.3,45.3,120243.0,36.3455,36.3696,36.3455,36.3455,120243.0
2021-12-27 09:30:00,45.28,45.33,45.28,45.31,375253.0,36.3295,36.3696,36.3295,36.3535,375253.0
2021-12-27 10:00:00,45.31,45.33,45.31,45.33,113478.0,36.3535,36.3696,36.3535,36.3696,113478.0
2021-12-27 10:30:00,45.33,45.35,45.32,45.34,187957.0,36.3696,36.3856,36.3616,36.3776,187957.0
2021-12-27 11:00:00,45.35,45.36,45.34,45.35,49071.0,36.3856,36.3936,36.3776,36.3856,49071.0
2021-12-27 11:30:00,45.35,45.37,45.34,45.34,135644.0,36.3856,36.4017,36.3776,36.3776,135644.0
2021-12-27 12:00:00,45.34,45.36,45.34,45.35,61192.0,36.3776,36.3936,36.3776,36.3856,61192.0
2021-12-27 12:30:00,45.34,45.36,45.34,45.34,24688.0,36.3776,36.3936,36.3776,36.3776,24688.0
2021-12-27 13:00:00,45.34,45.37,45.34,45.37,37549.0,36.3776,36.4017,36.3776,36.4017,37549.0
2021-12-27 13:30:00,45.37,45.37,45.36,45.37,38153.0,36.4017,36.4017,36.3936,36.4017,38153.0
2021-12-27 14:00:00,45.37,45.38,45.36,45.38,49754.0,36.4017,36.4097,36.3936,36.4097,49754.0
2021-12-27 14:30:00,45.37,45.38,45.35,45.36,40015.0,36.4017,36.4097,36.3856,36.3936,40015.0
2021-12-27 15:00:00,45.36,45.36,45.35,45.36,96128.0,36.3936,36.3936,36.3856,36.3936,96128.0
2021-12-27 15:30:00,45.35,45.37,45.35,45.35,110528.0,36.3856,36.4017,36.3856,36.3856,110528.0
2021-12-28 09:30:00,45.32,45.34,45.31,45.33,197251.0,36.3616,36.3776,36.3535,36.3696,197251.0
2021-12-28 10:00:00,45.33,45.34,45.31,45.33,66542.0,36.3696,36.3776,36.3535,36.3696,66542.0
2021-12-28 10:30:00,45.33,45.33,45.3,45.32,139948.0,36.3696,36.3696,36.3455,36.3616,139948.0
2021-12-28 11:00:00,45.32,45.32,45.29,45.3,64386.0,36.3616,36.3616,36.3375,36.3455,64386.0
2021-12-28 11:30:00,45.3,45.31,45.29,45.3,51874.0,36.3455,36.3535,36.3375,36.3455,51874.0
2021-12-28 12:00:00,45.3,45.31,45.28,45.3,331442.0,36.3455,36.3535,36.3295,36.3455,331442.0
2021-12-28 12:30:00,45.3,45.3,45.28,45.29,17265.0,36.3455,36.3455,36.3295,36.3375,17265.0
2021-12-28 13:00:00,45.29,45.31,45.28,45.3,78127.0,36.3375,36.3535,36.3295,36.3455,78127.0
2021-12-28 13:30:00,45.3,45.31,45.29,45.3,80546.0,36.3455,36.3535,36.3375,36.3455,80546.0
2021-12-28 14:00:00,45.3,45.31,45.29,45.31,67816.0,36.3455,36.3535,36.3375,36.3535,67816.0
2021-12-28 14:30:00,45.3,45.31,45.3,45.3,12035.0,36.3455,36.3535,36.3455,36.3455,12035.0
2021-12-28 15:00:00,45.31,45.33,45.3,45.33,52926.0,36.3535,36.3696,36.3455,36.3696,52926.0
2021-12-28 15:30:00,45.33,45.35,45.32,45.33,141657.0,36.3696,36.3856,36.3616,36.3696,141657.0
2021-12-29 09:30:00,45.32,45.34,45.3,45.31,26444.0,36.3616,36.3776,36.3455,36.3535,26444.0
2021-12-29 10:00:00,45.31,45.32,45.29,45.3,36767.0,36.3535,36.3616,36.3375,36.3455,36767.0
2021-12-29 10:30:00,45.29,45.32,45.28,45.31,44808.0,36.3375,36.3616,36.3295,36.3535,44808.0
2021-12-29 11:00:00,45.31,45.32,45.3,45.32,26538.0,36.3535,36.3616,36.3455,36.3616,26538.0
2021-12-29 11:30:00,45.32,45.32,45.29,45.3,18453.0,36.3616,36.3616,36.3375,36.3455,18453.0
2021-12-29 12:00:00,45.3,45.3,45.28,45.29,213299.0,36.3455,36.3455,36.3295,36.3375,213299.0
2021-12-29 12:30:00,45.29,45.3,45.28,45.29,13130.0,36.3375,36.3455,36.3295,36.3375,13130.0
2021-12-29 13:00:00,45.29,45.31,45.29,45.3,160347.0,36.3375,36.3535,36.3375,36.3455,160347.0
2021-12-29 13:30:00,45.31,45.31,45.3,45.3,33918.0,36.3535,36.3535,36.3455,36.3455,33918.0
2021-12-29 14:00:00,45.31,45.32,45.29,45.3,89268.0,36.3535,36.3616,36.3375,36.3455,89268.0
2021-12-29 14:30:00,45.3,45.31,45.29,45.31,15108.0,36.3455,36.3535,36.3375,36.3535,15108.0
2021-12-29 15:00:00,45.31,45.31,45.29,45.3,51894.0,36.3535,36.3535,36.3375,36.3455,51894.0
2021-12-29 15:30:00,45.3,45.3,45.28,45.29,101615.0,36.3455,36.3455,36.3295,36.3375,101615.0
2021-12-30 09:30:00,45.3,45.3,45.27,45.29,51333.0,36.3455,36.3455,36.3214,36.3375,51333.0
2021-12-30 10:00:00,45.29,45.3,45.27,45.3,42919.0,36.3375,36.3455,36.3214,36.3455,42919.0
2021-12-30 10:30:00,45.29,45.3,45.29,45.3,27623.0,36.3375,36.3455,36.3375,36.3455,27623.0
2021-12-30 11:00:00,45.3,45.3,45.27,45.28,18079.0,36.3455,36.3455,36.3214,36.3295,18079.0
2021-12-30 11:30:00,45.28,45.29,45.28,45.29,31611.0,36.3295,36.3375,36.3295,36.3375,31611.0
2021-12-30 12:00:00,45.29,45.3,45.27,45.28,76271.0,36.3375,36.3455,36.3214,36.3295,76271.0
2021-12-30 12:30:00,45.28,45.28,45.26,45.27,82676.0,36.3295,36.3295,36.3134,36.3214,82676.0
2021-12-30 13:00:00,45.27,45.28,45.27,45.27,23814.0,36.3214,36.3295,36.3214,36.3214,23814.0
2021-12-30 13:30:00,45.27,45.28,45.27,45.28,17098.0,36.3214,36.3295,36.3214,36.3295,17098.0
2021-12-30 14:00:00,45.28,45.28,45.26,45.27,49319.0,36.3295,36.3295,36.3134,36.3214,49319.0
2021-12-30 14:30:00,45.28,45.28,45.26,45.27,36913.0,36.3295,36.3295,36.3134,36.3214,36913.0
2021-12-30 15:00:00,45.28,45.28,45.27,45.27,22254.0,36.3295,36.3295,36.3214,36.3214,22254.0
2021-12-30 15:30:00,45.28,45.28,45.26,45.27,156861.0,36.3295,36.3295,36.3134,36.3214,156861.0
2021-12-31 09:30:00,45.29,45.29,45.27,45.27,123246.0,36.3375,36.3375,36.3214,36.3214,123246.0
2021-12-31 10:00:00,45.28,45.29,45.27,45.29,23020.0,36.3295,36.3375,36.3214,36.3375,23020.0
2021-12-31 10:30:00,45.29,45.29,45.26,45.28,12797.0,36.3375,36.3375,36.3134,36.3295,12797.0
2021-12-31 11:00:00,45.28,45.28,45.26,45.27,49159.0,36.3295,36.3295,36.3134,36.3214,49159.0
2021-12-31 11:30:00,45.27,45.27,45.25,45.26,15696.0,36.3214,36.3214,36.3054,36.3134,15696.0
2021-12-31 12:00:00,45.25,45.27,45.24,45.25,12679.0,36.3054,36.3214,36.2974,36.3054,12679.0
2021-12-31 12:30:00,45.26,45.27,45.25,45.27,19294.0,36.3134,36.3214,36.3054,36.3214,19294.0
2021-12-31 13:00:00,45.27,45.28,45.26,45.27,31147.0,36.3214,36.3295,36.3134,36.3214,31147.0
2021-12-31 13:30:00,45.28,45.28,45.26,45.28,23330.0,36.3295,36.3295,36.3134,36.3295,23330.0
2021-12-31 14:00:00,45.28,45.29,45.27,45.28,21023.0,36.3295,36.3375,36.3214,36.3295,21023.0
2021-12-31 14:30:00,45.28,45.28,45.25,45.26,17895.0,36.3295,36.3295,36.3054,36.3134,17895.0
2021-12-31 15:00:00,45.26,45.27,45.26,45.27,46311.0,36.3134,36.3214,36.3134,36.3214,46311.0
2021-12-31 15:30:00,45.27,45.28,45.25,45.27,80749.0,36.3214,36.3295,36.3054,36.3214,80749.0
2022-01-03 09:30:00,45.26,45.27,45.2,45.21,103428.0,36.3134,36.3214,36.2653,36.2733,103428.0
2022-01-03 10:00:00,45.21,45.25,45.2,45.24,73439.0,36.2733,36.3054,36.2653,36.2974,73439.0
2022-01-03 10:30:00,45.23,45.24,45.21,45.22,39941.0,36.2893,36.2974,36.2733,36.2813,39941.0
2022-01-03 11:00:00,45.22,45.22,45.2,45.21,21253.0,36.2813,36.2813,36.2653,36.2733,21253.0
2022-01-03 11:30:00,45.22,45.23,45.2,45.21,43011.0,36.2813,36.2893,36.2653,36.2733,43011.0
2022-01-03 12:00:00,45.22,45.24,45.21,45.23,20947.0,36.2813,36.2974,36.2733,36.2893,20947.0
2022-01-03 12:30:00,45.23,45.24,45.23,45.23,46885.0,36.2893,36.2974,36.2893,36.2893,46885.0
2022-01-03 13:00:00,45.23,45.25,45.22,45.24,19978.0,36.2893,36.3054,36.2813,36.2974,19978.0
2022-01-03 13:30:00,45.24,45.25,45.23,45.23,15142.0,36.2974,36.3054,36.2893,36.2893,15142.0
2022-01-03 14:00:00,45.24,45.25,45.23,45.24,48252.0,36.2974,36.3054,36.2893,36.2974,48252.0
2022-01-03 14:30:00,45.24,45.25,45.23,45.25,44895.0,36.2974,36.3054,36.2893,36.3054,44895.0
2022-01-03 15:00:00,45.25,45.26,45.24,45.26,40601.0,36.3054,36.3134,36.2974,36.3134,40601.0
2022-01-03 15:30:00,45.26,45.27,45.24,45.27,50815.0,36.3134,36.3214,36.2974,36.3214,50815.0
2022-01-04 09:30:00,45.3,45.31,45.25,45.26,137912.0,36.3455,36.3535,36.3054,36.3134,137912.0
2022-01-04 10:00:00,45.25,45.27,45.25,45.27,37479.0,36.3054,36.3214,36.3054,36.3214,37479.0
2022-01-04 10:30:00,45.27,45.27,45.22,45.22,24428.0,36.3214,36.3214,36.2813,36.2813,24428.0
2022-01-04 11:00:00,45.23,45.23,45.21,45.22,42116.0,36.2893,36.2893,36.2733,36.2813,42116.0
2022-01-04 11:30:00,45.23,45.24,45.22,45.23,35595.0,36.2893,36.2974,36.2813,36.2893,35595.0
2022-01-04 12:00:00,45.23,45.24,45.21,45.23,21443.0,36.2893,36.2974,36.2733,36.2893,21443.0
2022-01-04 12:30:00,45.23,45.23,45.21,45.22,11122.0,36.2893,36.2893,36.2733,36.2813,11122.0
2022-01-04 13:00:00,45.22,45.22,45.21,45.22,18710.0,36.2813,36.2813,36.2733,36.2813,18710.0
2022-01-04 13:30:00,45.22,45.22,45.2,45.21,121819.0,36.2813,36.2813,36.2653,36.2733,121819.0
2022-01-04 14:00:00,45.21,45.23,45.21,45.23,34200.0,36.2733,36.2893,36.2733,36.2893,34200.0
2022-01-04 14:30:00,45.23,45.25,45.22,45.25,86816.0,36.2893,36.3054,36.2813,36.3054,86816.0
2022-01-04 15:00:00,45.25,45.26,45.24,45.26,71165.0,36.3054,36.3134,36.2974,36.3134,71165.0
2022-01-04 15:30:00,45.25,45.26,45.23,45.24,79810.0,36.3054,36.3134,36.2893,36.2974,79810.0
2022-01-05 09:30:00,45.27,45.27,45.22,45.23,61961.0,36.3214,36.3214,36.2813,36.2893,61961.0
2022-01-05 10:00:00,45.24,45.24,45.22,45.23,25774.0,36.2974,36.2974,36.2813,36.2893,25774.0
2022-01-05 10:30:00,45.23,45.24,45.22,45.24,18067.0,36.2893,36.2974,36.2813,36.2974,18067.0
2022-01-05 11:00:00,45.24,45.24,45.22,45.23,48325.0,36.2974,36.2974,36.2813,36.2893,48325.0
2022-01-05 11:30:00,45.23,45.23,45.2,45.22,83944.0,36.2893,36.2893,36.2653,36.2813,83944.0
2022-01-05 12:00:00,45.22,45.22,45.2,45.2,24045.0,36.2813,36.2813,36.2653,36.2653,24045.0
2022-01-05 12:30:00,45.2,45.22,45.19,45.22,39319.0,36.2653,36.2813,36.2572,36.2813,39319.0
2022-01-05 13:00:00,45.22,45.22,45.19,45.2,18631.0,36.2813,36.2813,36.2572,36.2653,18631.0
2022-01-05 13:30:00,45.2,45.21,45.19,45.21,90241.0,36.2653,36.2733,36.2572,36.2733,90241.0
2022-01-05 14:00:00,45.21,45.22,45.11,45.13,79833.0,36.2733,36.2813,36.1931,36.2091,79833.0
2022-01-05 14:30:00,45.14,45.14,45.08,45.11,85657.0,36.2171,36.2171,36.169,36.1931,85657.0
2022-01-05 15:00:00,45.11,45.12,45.08,45.09,125986.0,36.1931,36.2011,36.169,36.177,125986.0
2022-01-05 15:30:00,45.09,45.09,45.0,45.01,160108.0,36.177,36.177,36.1048,36.1128,160108.0
2022-01-06 09:30:00,45.0,45.1,45.0,45.08,358799.0,36.1048,36.185,36.1048,36.169,358799.0
2022-01-06 10:00:00,45.07,45.09,45.04,45.08,51401.0,36.161,36.177,36.1369,36.169,51401.0
2022-01-06 10:30:00,45.08,45.1,45.07,45.09,61273.0,36.169,36.185,36.161,36.177,61273.0
2022-01-06 11:00:00,45.09,45.11,45.07,45.08,51104.0,36.177,36.1931,36.161,36.169,51104.0
2022-01-06 11:30:00,45.09,45.1,45.07,45.09,28763.0,36.177,36.185,36.161,36.177,28763.0
2022-01-06 12:00:00,45.08,45.11,45.07,45.1,92071.0,36.169,36.1931,36.161,36.185,92071.0
2022-01-06 12:30:00,45.11,45.13,45.1,45.1,32984.0,36.1931,36.2091,36.185,36.185,32984.0
2022-01-06 13:00:00,45.1,45.1,45.07,45.08,41211.0,36.185,36.185,36.161,36.169,41211.0
2022-01-06 13:30:00,45.08,45.1,45.07,45.09,48200.0,36.169,36.185,36.161,36.177,48200.0
2022-01-06 14:00:00,45.09,45.1,45.07,45.07,65197.0,36.177,36.185,36.161,36.161,65197.0
2022-01-06 14:30:00,45.08,45.08,45.06,45.07,147757.0,36.169,36.169,36.1529,36.161,147757.0
2022-01-06 15:00:00,45.07,45.07,45.02,45.04,115491.0,36.161,36.161,36.1209,36.1369,115491.0
2022-01-06 15:30:00,45.04,45.04,45.02,45.03,153229.0,36.1369,36.1369,36.1209,36.1289,153229.0
2022-01-07 09:30:00,45.04,45.04,45.01,45.01,90462.0,36.1369,36.1369,36.1128,36.1128,90462.0
2022-01-07 10:00:00,45.01,45.03,45.0,45.02,52737.0,36.1128,36.1289,36.1048,36.1209,52737.0
2022-01-07 10:30:00,45.03,45.03,44.97,44.99,65180.0,36.1289,36.1289,36.0807,36.0968,65180.0
2022-01-07 11:00:00,45.0,45.01,44.98,45.01,43655.0,36.1048,36.1128,36.0888,36.1128,43655.0
2022-01-07 11:30:00,45.01,45.03,44.99,45.02,21369.0,36.1128,36.1289,36.0968,36.1209,21369.0
2022-01-07 12:00:00,45.02,45.02,45.0,45.01,17439.0,36.1209,36.1209,36.1048,36.1128,17439.0
2022-01-07 12:30:00,45.0,45.01,44.99,45.01,140020.0,36.1048,36.1128,36.0968,36.1128,140020.0
2022-01-07 13:00:00,45.01,45.03,45.0,45.02,76323.0,36.1128,36.1289,36.1048,36.1209,76323.0
2022-01-07 13:30:00,45.02,45.04,45.01,45.02,139456.0,36.1209,36.1369,36.1128,36.1209,139456.0
2022-01-07 14:00:00,45.02,45.02,44.99,45.0,39126.0,36.1209,36.1209,36.0968,36.1048,39126.0
2022-01-07 14:30:00,45.01,45.03,45.0,45.03,46836.0,36.1128,36.1289,36.1048,36.1289,46836.0
2022-01-07 15:00:00,45.03,45.03,45.01,45.02,31627.0,36.1289,36.1289,36.1128,36.1209,31627.0
2022-01-07 15:30:00,45.03,45.03,45.0,45.0,46176.0,36.1289,36.1289,36.1048,36.1048,46176.0
2022-01-10 09:30:00,44.95,44.98,44.86,44.87,87115.0,36.0647,36.0888,35.9925,36.0005,87115.0
2022-01-10 10:00:00,44.87,44.87,44.83,44.84,154354.0,36.0005,36.0005,35.9684,35.9764,154354.0
2022-01-10 10:30:00,44.84,44.88,44.83,44.88,42983.0,35.9764,36.0085,35.9684,36.0085,42983.0
2022-01-10 11:00:00,44.87,44.92,44.86,44.92,57146.0,36.0005,36.0406,35.9925,36.0406,57146.0
2022-01-10 11:30:00,44.91,44.92,44.89,44.91,39647.0,36.0326,36.0406,36.0166,36.0326,39647.0
2022-01-10 12:00:00,44.91,44.94,44.9,44.93,126407.0,36.0326,36.0567,36.0246,36.0486,126407.0
2022-01-10 12:30:00,44.94,44.96,44.92,44.95,65908.0,36.0567,36.0727,36.0406,36.0647,65908.0
2022-01-10 13:00:00,44.95,44.98,44.94,44.98,27423.0,36.0647,36.0888,36.0567,36.0888,27423.0
2022-01-10 13:30:00,44.98,45.03,44.97,45.01,50602.0,36.0888,36.1289,36.0807,36.1128,50602.0
2022-01-10 14:00:00,45.01,45.04,45.01,45.04,119782.0,36.1128,36.1369,36.1128,36.1369,119782.0
2022-01-10 14:30:00,45.03,45.04,45.01,45.02,101842.0,36.1289,36.1369,36.1128,36.1209,101842.0
2022-01-10 15:00:00,45.02,45.02,44.99,45.01,124828.0,36.1209,36.1209,36.0968,36.1128,124828.0
2022-01-10 15:30:00,45.01,45.03,45.0,45.01,619207.0,36.1128,36.1289,36.1048,36.1128,619207.0
2022-01-11 09:30:00,45.04,45.05,44.97,44.99,180323.0,36.1369,36.1449,36.0807,36.0968,180323.0
2022-01-11 10:00:00,44.99,45.04,44.99,45.03,31890.0,36.0968,36.1369,36.0968,36.1289,31890.0
2022-01-11 10:30:00,45.03,45.05,45.01,45.02,194522.0,36.1289,36.1449,36.1128,36.1209,194522.0
2022-01-11 11:00:00,45.03,45.09,45.02,45.09,47888.0,36.1289,36.177,36.1209,36.177,47888.0
2022-01-11 11:30:00,45.08,45.12,45.08,45.11,26331.0,36.169,36.2011,36.169,36.1931,26331.0
2022-01-11 12:00:00,45.1,45.14,45.1,45.1,29281.0,36.185,36.2171,36.185,36.185,29281.0
2022-01-11 12:30:00,45.11,45.14,45.1,45.14,61324.0,36.1931,36.2171,36.185,36.2171,61324.0
2022-01-11 13:00:00,45.15,45.16,45.13,45.16,47422.0,36.2252,36.2332,36.2091,36.2332,47422.0
2022-01-11 13:30:00,45.16,45.17,45.14,45.16,23273.0,36.2332,36.2412,36.2171,36.2332,23273.0
2022-01-11 14:00:00,45.16,45.16,45.14,45.16,59316.0,36.2332,36.2332,36.2171,36.2332,59316.0
2022-01-11 14:30:00,45.16,45.17,45.14,45.17,20858.0,36.2332,36.2412,36.2171,36.2412,20858.0
2022-01-11 15:00:00,45.17,45.19,45.16,45.16,91160.0,36.2412,36.2572,36.2332,36.2332,91160.0
2022-01-11 15:30:00,45.16,45.18,45.16,45.18,109603.0,36.2332,36.2492,36.2332,36.2492,109603.0
2022-01-12 09:30:00,45.24,45.24,45.19,45.23,79910.0,36.2974,36.2974,36.2572,36.2893,79910.0
2022-01-12 10:00:00,45.23,45.24,45.22,45.24,54420.0,36.2893,36.2974,36.2813,36.2974,54420.0
2022-01-12 10:30:00,45.23,45.24,45.19,45.2,45753.0,36.2893,36.2974,36.2572,36.2653,45753.0
2022-01-12 11:00:00,45.21,45.22,45.19,45.2,18265.0,36.2733,36.2813,36.2572,36.2653,18265.0
2022-01-12 11:30:00,45.2,45.22,45.19,45.21,86515.0,36.2653,36.2813,36.2572,36.2733,86515.0
2022-01-12 12:00:00,45.21,45.22,45.19,45.2,31553.0,36.2733,36.2813,36.2572,36.2653,31553.0
2022-01-12 12:30:00,45.21,45.23,45.2,45.23,48956.0,36.2733,36.2893,36.2653,36.2893,48956.0
2022-01-12 13:00:00,45.22,45.23,45.21,45.22,75421.0,36.2813,36.2893,36.2733,36.2813,75421.0
2022-01-12 13:30:00,45.23,45.23,45.21,45.22,139580.0,36.2893,36.2893,36.2733,36.2813,139580.0
2022-01-12 14:00:00,45.22,45.22,45.21,45.21,122020.0,36.2813,36.2813,36.2733,36.2733,122020.0
2022-01-12 14:30:00,45.22,45.24,45.2,45.23,219138.0,36.2813,36.2974,36.2653,36.2893,219138.0
2022-01-12 15:00:00,45.23,45.24,45.21,45.22,51934.0,36.2893,36.2974,36.2733,36.2813,51934.0
2022-01-12 15:30:00,45.21,45.24,45.21,45.23,55154.0,36.2733,36.2974,36.2733,36.2893,55154.0
2022-01-13 09:30:00,45.21,45.23,45.19,45.22,438051.0,36.2733,36.2893,36.2572,36.2813,438051.0
2022-01-13 10:00:00,45.22,45.23,45.19,45.2,396543.0,36.2813,36.2893,36.2572,36.2653,396543.0
2022-01-13 10:30:00,45.2,45.2,45.17,45.18,168642.0,36.2653,36.2653,36.2412,36.2492,168642.0
2022-01-13 11:00:00,45.18,45.2,45.16,45.2,178541.0,36.2492,36.2653,36.2332,36.2653,178541.0
2022-01-13 11:30:00,45.2,45.21,45.18,45.19,542675.0,36.2653,36.2733,36.2492,36.2572,542675.0
2022-01-13 12:00:00,45.18,45.19,45.13,45.14,434971.0,36.2492,36.2572,36.2091,36.2171,434971.0
2022-01-13 12:30:00,45.14,45.16,45.13,45.15,50126.0,36.2171,36.2332,36.2091,36.2252,50126.0
2022-01-13 13:00:00,45.15,45.16,45.14,45.16,30407.0,36.2252,36.2332,36.2171,36.2332,30407.0
2022-01-13 13:30:00,45.16,45.16,45.13,45.15,28776.0,36.2332,36.2332,36.2091,36.2252,28776.0
2022-01-13 14:00:00,45.15,45.16,45.13,45.13,254943.0,36.2252,36.2332,36.2091,36.2091,254943.0
2022-01-13 14:30:00,45.14,45.14,45.11,45.13,75460.0,36.2171,36.2171,36.1931,36.2091,75460.0
2022-01-13 15:00:00,45.12,45.13,45.11,45.13,51049.0,36.2011,36.2091,36.1931,36.2091,51049.0
2022-01-13 15:30:00,45.13,45.13,45.09,45.12,230061.0,36.2091,36.2091,36.177,36.2011,230061.0
2022-01-14 09:30:00,45.08,45.13,45.08,45.13,57536.0,36.169,36.2091,36.169,36.2091,57536.0
2022-01-14 10:00:00,45.12,45.15,45.09,45.12,77624.0,36.2011,36.2252,36.177,36.2011,77624.0
2022-01-14 10:30:00,45.11,45.12,45.09,45.11,54165.0,36.1931,36.2011,36.177,36.1931,54165.0
2022-01-14 11:00:00,45.11,45.11,45.09,45.1,82301.0,36.1931,36.1931,36.177,36.185,82301.0
2022-01-14 11:30:00,45.09,45.12,45.09,45.11,33637.0,36.177,36.2011,36.177,36.1931,33637.0
2022-01-14 12:00:00,45.11,45.11,45.09,45.09,16943.0,36.1931,36.1931,36.177,36.177,16943.0
2022-01-14 12:30:00,45.09,45.11,45.08,45.09,24730.0,36.177,36.1931,36.169,36.177,24730.0
2022-01-14 13:00:00,45.09,45.1,45.07,45.09,56761.0,36.177,36.185,36.161,36.177,56761.0
2022-01-14 13:30:00,45.09,45.11,45.07,45.11,40706.0,36.177,36.1931,36.161,36.1931,40706.0
2022-01-14 14:00:00,45.11,45.11,45.09,45.11,85812.0,36.1931,36.1931,36.177,36.1931,85812.0
2022-01-14 14:30:00,45.1,45.13,45.1,45.12,66021.0,36.185,36.2091,36.185,36.2011,66021.0
2022-01-14 15:00:00,45.12,45.13,45.11,45.13,32882.0,36.2011,36.2091,36.1931,36.2091,32882.0
2022-01-14 15:30:00,45.12,45.13,45.11,45.13,124098.0,36.2011,36.2091,36.1931,36.2091,124098.0
2022-01-18 09:30:00,45.05,45.05,45.01,45.02,143439.0,36.1449,36.1449,36.1128,36.1209,143439.0
2022-01-18 10:00:00,45.02,45.04,45.01,45.03,223582.0,36.1209,36.1369,36.1128,36.1289,223582.0
2022-01-18 10:30:00,45.03,45.04,45.01,45.03,145928.0,36.1289,36.1369,36.1128,36.1289,145928.0
2022-01-18 11:00:00,45.03,45.04,45.01,45.04,52837.0,36.1289,36.1369,36.1128,36.1369,52837.0
2022-01-18 11:30:00,45.04,45.04,45.02,45.03,183165.0,36.1369,36.1369,36.1209,36.1289,183165.0
2022-01-18 12:00:00,45.03,45.03,45.01,45.01,122028.0,36.1289,36.1289,36.1128,36.1128,122028.0
2022-01-18 12:30:00,45.02,45.02,44.99,45.0,78969.0,36.1209,36.1209,36.0968,36.1048,78969.0
2022-01-18 13:00:00,45.0,45.02,44.99,45.0,61324.0,36.1048,36.1209,36.0968,36.1048,61324.0
2022-01-18 13:30:00,45.01,45.04,45.0,45.03,69528.0,36.1128,36.1369,36.1048,36.1289,69528.0
2022-01-18 14:00:00,45.04,45.04,45.02,45.03,88055.0,36.1369,36.1369,36.1209,36.1289,88055.0
2022-01-18 14:30:00,45.03,45.04,45.02,45.04,84860.0,36.1289,36.1369,36.1209,36.1369,84860.0
2022-01-18 15:00:00,45.04,45.05,45.01,45.03,103924.0,36.1369,36.1449,36.1128,36.1289,103924.0
2022-01-18 15:30:00,45.03,45.03,45.01,45.02,223971.0,36.1289,36.1289,36.1128,36.1209,223971.0
2022-01-19 09:30:00,45.04,45.1,45.04,45.09,85149.0,36.1369,36.185,36.1369,36.177,85149.0
2022-01-19 10:00:00,45.09,45.1,45.05,45.07,33890.0,36.177,36.185,36.1449,36.161,33890.0
2022-01-19 10:30:00,45.06,45.07,45.04,45.05,35008.0,36.1529,36.161,36.1369,36.1449,35008.0
2022-01-19 11:00:00,45.05,45.06,45.01,45.03,171023.0,36.1449,36.1529,36.1128,36.1289,171023.0
2022-01-19 11:30:00,45.03,45.06,45.01,45.05,96892.0,36.1289,36.1529,36.1128,36.1449,96892.0
2022-01-19 12:00:00,45.05,45.07,45.05,45.07,40530.0,36.1449,36.161,36.1449,36.161,40530.0
2022-01-19 12:30:00,45.07,45.09,45.05,45.08,66406.0,36.161,36.177,36.1449,36.169,66406.0
2022-01-19 13:00:00,45.08,45.09,45.06,45.08,587463.0,36.169,36.177,36.1529,36.169,587463.0
2022-01-19 13:30:00,45.08,45.09,45.06,45.08,34455.0,36.169,36.177,36.1529,36.169,34455.0
2022-01-19 14:00:00,45.08,45.08,45.05,45.05,142898.0,36.169,36.169,36.1449,36.1449,142898.0
2022-01-19 14:30:00,45.05,45.06,45.03,45.05,51945.0,36.1449,36.1529,36.1289,36.1449,51945.0
2022-01-19 15:00:00,45.04,45.05,45.02,45.03,237947.0,36.1369,36.1449,36.1209,36.1289,237947.0
2022-01-19 15:30:00,45.03,45.03,44.98,44.98,558087.0,36.1289,36.1289,36.0888,36.0888,558087.0
2022-01-20 09:30:00,45.04,45.1,45.03,45.1,240976.0,36.1369,36.185,36.1289,36.185,240976.0
2022-01-20 10:00:00,45.1,45.11,45.07,45.09,72145.0,36.185,36.1931,36.161,36.177,72145.0
2022-01-20 10:30:00,45.09,45.11,45.08,45.11,61920.0,36.177,36.1931,36.169,36.1931,61920.0
2022-01-20 11:00:00,45.11,45.11,45.08,45.09,107498.0,36.1931,36.1931,36.169,36.177,107498.0
2022-01-20 11:30:00,45.09,45.1,45.08,45.1,77441.0,36.177,36.185,36.169,36.185,77441.0
2022-01-20 12:00:00,45.09,45.1,45.07,45.08,41333.0,36.177,36.185,36.161,36.169,41333.0
2022-01-20 12:30:00,45.08,45.08,45.05,45.05,33551.0,36.169,36.169,36.1449,36.1449,33551.0
2022-01-20 13:00:00,45.05,45.05,45.02,45.04,46326.0,36.1449,36.1449,36.1209,36.1369,46326.0
2022-01-20 13:30:00,45.04,45.04,45.02,45.03,62620.0,36.1369,36.1369,36.1209,36.1289,62620.0
2022-01-20 14:00:00,45.03,45.05,45.02,45.03,96297.0,36.1289,36.1449,36.1209,36.1289,96297.0
2022-01-20 14:30:00,45.03,45.03,45.01,45.02,41371.0,36.1289,36.1289,36.1128,36.1209,41371.0
2022-01-20 15:00:00,45.02,45.02,44.94,44.95,53989.0,36.1209,36.1209,36.0567,36.0647,53989.0
2022-01-20 15:30:00,44.95,44.96,44.91,44.92,114471.0,36.0647,36.0727,36.0326,36.0406,114471.0
2022-01-21 09:30:00,44.95,44.98,44.92,44.95,307334.0,36.0647,36.0888,36.0406,36.0647,307334.0
2022-01-21 10:00:00,44.94,44.95,44.89,44.94,136631.0,36.0567,36.0647,36.0166,36.0567,136631.0
2022-01-21 10:30:00,44.94,44.98,44.92,44.95,112255.0,36.0567,36.0888,36.0406,36.0647,112255.0
2022-01-21 11:00:00,44.95,44.98,44.94,44.98,60146.0,36.0647,36.0888,36.0567,36.0888,60146.0
2022-01-21 11:30:00,44.98,44.98,44.92,44.95,34058.0,36.0888,36.0888,36.0406,36.0647,34058.0
2022-01-21 12:00:00,44.96,44.97,44.93,44.94,72752.0,36.0727,36.0807,36.0486,36.0567,72752.0
2022-01-21 12:30:00,44.94,44.96,44.92,44.95,73700.0,36.0567,36.0727,36.0406,36.0647,73700.0
2022-01-21 13:00:00,44.95,44.96,44.93,44.95,46790.0,36.0647,36.0727,36.0486,36.0647,46790.0
2022-01-21 13:30:00,44.95,44.96,44.94,44.94,48978.0,36.0647,36.0727,36.0567,36.0567,48978.0
2022-01-21 14:00:00,44.94,44.97,44.94,44.95,25455.0,36.0567,36.0807,36.0567,36.0647,25455.0
2022-01-21 14:30:00,44.94,44.96,44.93,44.93,22170.0,36.0567,36.0727,36.0486,36.0486,22170.0
2022-01-21 15:00:00,44.92,44.94,44.89,44.89,57321.0,36.0406,36.0567,36.0166,36.0166,57321.0
2022-01-21 15:30:00,44.9,44.93,44.89,44.91,127915.0,36.0246,36.0486,36.0166,36.0326,127915.0
2022-01-24 09:30:00,44.88,44.88,44.77,44.78,1246882.0,36.0085,36.0085,35.9203,35.9283,1246882.0
2022-01-24 10:00:00,44.77,44.78,44.71,44.75,782088.0,35.9203,35.9283,35.8721,35.9042,782088.0
2022-01-24 10:30:00,44.75,44.78,44.74,44.76,399762.0,35.9042,35.9283,35.8962,35.9122,399762.0
2022-01-24 11:00:00,44.76,44.76,44.71,44.72,201038.0,35.9122,35.9122,35.8721,35.8802,201038.0
2022-01-24 11:30:00,44.73,44.73,44.67,44.72,295078.0,35.8882,35.8882,35.84,35.8802,295078.0
2022-01-24 12:00:00,44.72,44.73,44.68,44.72,124580.0,35.8802,35.8882,35.8481,35.8802,124580.0
2022-01-24 12:30:00,44.73,44.75,44.7,44.73,348010.0,35.8882,35.9042,35.8641,35.8882,348010.0
2022-01-24 13:00:00,44.73,44.83,44.73,44.79,160405.0,35.8882,35.9684,35.8882,35.9363,160405.0
2022-01-24 13:30:00,44.79,44.83,44.79,44.83,94893.0,35.9363,35.9684,35.9363,35.9684,94893.0
2022-01-24 14:00:00,44.83,44.86,44.79,44.8,58874.0,35.9684,35.9925,35.9363,35.9443,58874.0
2022-01-24 14:30:00,44.8,44.82,44.78,44.82,131749.0,35.9443,35.9604,35.9283,35.9604,131749.0
2022-01-24 15:00:00,44.82,44.87,44.8,44.87,126142.0,35.9604,36.0005,35.9443,36.0005,126142.0
2022-01-24 15:30:00,44.86,44.93,44.86,44.91,183278.0,35.9925,36.0486,35.9925,36.0326,183278.0
2022-01-25 09:30:00,44.81,44.84,44.75,44.76,116215.0,35.9524,35.9764,35.9042,35.9122,116215.0
2022-01-25 10:00:00,44.77,44.79,44.74,44.79,42547.0,35.9203,35.9363,35.8962,35.9363,42547.0
2022-01-25 10:30:00,44.79,44.81,44.75,44.76,161664.0,35.9363,35.9524,35.9042,35.9122,161664.0
2022-01-25 11:00:00,44.76,44.8,44.76,44.79,61466.0,35.9122,35.9443,35.9122,35.9363,61466.0
2022-01-25 11:30:00,44.79,44.82,44.77,44.78,249627.0,35.9363,35.9604,35.9203,35.9283,249627.0
2022-01-25 12:00:00,44.78,44.81,44.78,44.78,101554.0,35.9283,35.9524,35.9283,35.9283,101554.0
2022-01-25 12:30:00,44.78,44.79,44.77,44.79,41668.0,35.9283,35.9363,35.9203,35.9363,41668.0
2022-01-25 13:00:00,44.78,44.83,44.77,44.83,26633.0,35.9283,35.9684,35.9203,35.9684,26633.0
2022-01-25 13:30:00,44.83,44.84,44.81,44.84,83627.0,35.9684,35.9764,35.9524,35.9764,83627.0
2022-01-25 14:00:00,44.84,44.84,44.81,44.84,186407.0,35.9764,35.9764,35.9524,35.9764,186407.0
2022-01-25 14:30:00,44.84,44.87,44.82,44.86,80258.0,35.9764,36.0005,35.9604,35.9925,80258.0
2022-01-25 15:00:00,44.86,44.86,44.81,44.81,77753.0,35.9925,35.9925,35.9524,35.9524,77753.0
2022-01-25 15:30:00,44.81,44.84,44.79,44.8,153798.0,35.9524,35.9764,35.9363,35.9443,153798.0
2022-01-26 09:30:00,44.91,44.96,44.9,44.95,146486.0,36.0326,36.0727,36.0246,36.0647,146486.0
2022-01-26 10:00:00,44.95,44.97,44.9,44.9,61301.0,36.0647,36.0807,36.0246,36.0246,61301.0
2022-01-26 10:30:00,44.9,44.91,44.87,44.88,96912.0,36.0246,36.0326,36.0005,36.0085,96912.0
2022-01-26 11:00:00,44.88,44.91,44.87,44.89,98759.0,36.0085,36.0326,36.0005,36.0166,98759.0
2022-01-26 11:30:00,44.9,44.9,44.88,44.88,119994.0,36.0246,36.0246,36.0085,36.0085,119994.0
2022-01-26 12:00:00,44.89,44.9,44.87,44.88,67805.0,36.0166,36.0246,36.0005,36.0085,67805.0
2022-01-26 12:30:00,44.89,44.91,44.88,44.91,34164.0,36.0166,36.0326,36.0085,36.0326,34164.0
2022-01-26 13:00:00,44.9,44.91,44.88,44.9,40024.0,36.0246,36.0326,36.0085,36.0246,40024.0
2022-01-26 13:30:00,44.89,44.92,44.89,44.91,50136.0,36.0166,36.0406,36.0166,36.0326,50136.0
2022-01-26 14:00:00,44.93,44.95,44.88,44.92,197143.0,36.0486,36.0647,36.0085,36.0406,197143.0
2022-01-26 14:30:00,44.91,44.91,44.76,44.77,76786.0,36.0326,36.0326,35.9122,35.9203,76786.0
2022-01-26 15:00:00,44.76,44.76,44.64,44.72,82963.0,35.9122,35.9122,35.816,35.8802,82963.0
2022-01-26 15:30:00,44.73,44.75,44.67,44.68,128563.0,35.8882,35.9042,35.84,35.8481,128563.0
2022-01-27 09:30:00,44.79,44.79,44.72,44.77,88079.0,35.9363,35.9363,35.8802,35.9203,88079.0
2022-01-27 10:00:00,44.76,44.78,44.73,44.73,291570.0,35.9122,35.9283,35.8882,35.8882,291570.0
2022-01-27 10:30:00,44.73,44.74,44.7,44.74,45537.0,35.8882,35.8962,35.8641,35.8962,45537.0
2022-01-27 11:00:00,44.73,44.76,44.71,44.72,99798.0,35.8882,35.9122,35.8721,35.8802,99798.0
2022-01-27 11:30:00,44.72,44.73,44.7,44.72,53893.0,35.8802,35.8882,35.8641,35.8802,53893.0
2022-01-27 12:00:00,44.72,44.72,44.63,44.64,93258.0,35.8802,35.8802,35.8079,35.816,93258.0
2022-01-27 12:30:00,44.64,44.64,44.58,44.61,36714.0,35.816,35.816,35.7678,35.7919,36714.0
2022-01-27 13:00:00,44.61,44.61,44.51,44.54,74017.0,35.7919,35.7919,35.7117,35.7357,74017.0
2022-01-27 13:30:00,44.54,44.59,44.53,44.58,64084.0,35.7357,35.7759,35.7277,35.7678,64084.0
2022-01-27 14:00:00,44.58,44.6,44.51,44.53,77608.0,35.7678,35.7839,35.7117,35.7277,77608.0
2022-01-27 14:30:00,44.53,44.55,44.48,44.49,78070.0,35.7277,35.7438,35.6876,35.6956,78070.0
2022-01-27 15:00:00,44.5,44.53,44.49,44.52,72286.0,35.7036,35.7277,35.6956,35.7197,72286.0
2022-01-27 15:30:00,44.53,44.57,44.5,44.56,101938.0,35.7277,35.7598,35.7036,35.7518,101938.0
2022-01-28 09:30:00,44.55,44.55,44.42,44.43,304748.0,35.7438,35.7438,35.6395,35.6475,304748.0
2022-01-28 10:00:00,44.43,44.52,44.41,44.51,210650.0,35.6475,35.7197,35.6314,35.7117,210650.0
2022-01-28 10:30:00,44.51,44.52,44.46,44.51,194161.0,35.7117,35.7197,35.6715,35.7117,194161.0
2022-01-28 11:00:00,44.51,44.58,44.49,44.57,108813.0,35.7117,35.7678,35.6956,35.7598,108813.0
2022-01-28 11:30:00,44.56,44.61,44.56,44.6,159391.0,35.7518,35.7919,35.7518,35.7839,159391.0
2022-01-28 12:00:00,44.6,44.61,44.54,44.55,111339.0,35.7839,35.7919,35.7357,35.7438,111339.0
2022-01-28 12:30:00,44.55,44.55,44.5,44.52,329681.0,35.7438,35.7438,35.7036,35.7197,329681.0
2022-01-28 13:00:00,44.52,44.55,44.51,44.53,113966.0,35.7197,35.7438,35.7117,35.7277,113966.0
2022-01-28 13:30:00,44.54,44.55,44.53,44.54,157446.0,35.7357,35.7438,35.7277,35.7357,157446.0
2022-01-28 14:00:00,44.54,44.55,44.45,44.46,205602.0,35.7357,35.7438,35.6635,35.6715,205602.0
2022-01-28 14:30:00,44.45,44.52,44.44,44.52,251923.0,35.6635,35.7197,35.6555,35.7197,251923.0
2022-01-28 15:00:00,44.52,44.57,44.51,44.55,263728.0,35.7197,35.7598,35.7117,35.7438,263728.0
2022-01-28 15:30:00,44.55,44.66,44.54,44.65,413021.0,35.7438,35.832,35.7357,35.824,413021.0
2022-01-31 09:30:00,44.61,44.61,44.5,44.55,112987.0,35.7919,35.7919,35.7036,35.7438,112987.0
2022-01-31 10:00:00,44.56,44.62,44.52,44.52,108770.0,35.7518,35.7999,35.7197,35.7197,108770.0
2022-01-31 10:30:00,44.51,44.54,44.49,44.51,86429.0,35.7117,35.7357,35.6956,35.7117,86429.0
2022-01-31 11:00:00,44.51,44.53,44.5,44.51,54833.0,35.7117,35.7277,35.7036,35.7117,54833.0
2022-01-31 11:30:00,44.51,44.57,44.51,44.57,17067.0,35.7117,35.7598,35.7117,35.7598,17067.0
2022-01-31 12:00:00,44.57,44.57,44.53,44.54,74590.0,35.7598,35.7598,35.7277,35.7357,74590.0
2022-01-31 12:30:00,44.54,44.59,44.53,44.59,50018.0,35.7357,35.7759,35.7277,35.7759,50018.0
2022-01-31 13:00:00,44.58,44.62,44.58,44.61,41613.0,35.7678,35.7999,35.7678,35.7919,41613.0
2022-01-31 13:30:00,44.61,44.66,44.59,44.62,107307.0,35.7919,35.832,35.7759,35.7999,107307.0
2022-01-31 14:00:00,44.62,44.63,44.6,44.61,88729.0,35.7999,35.8079,35.7839,35.7919,88729.0
2022-01-31 14:30:00,44.61,44.61,44.56,44.57,45704.0,35.7919,35.7919,35.7518,35.7598,45704.0
2022-01-31 15:00:00,44.57,44.61,44.56,44.6,45691.0,35.7598,35.7919,35.7518,35.7839,45691.0
2022-01-31 15:30:00,44.59,44.72,44.59,44.65,248826.0,35.7759,35.8802,35.7759,35.824,248826.0
2022-02-01 09:30:00,44.57,44.6,44.53,44.54,65650.0,35.9,35.9242,35.8678,35.8758,65650.0
2022-02-01 10:00:00,44.54,44.55,44.48,44.51,320583.0,35.8758,35.8839,35.8275,35.8517,320583.0
2022-02-01 10:30:00,44.51,44.54,44.49,44.53,60522.0,35.8517,35.8758,35.8356,35.8678,60522.0
2022-02-01 11:00:00,44.53,44.54,44.51,44.53,175198.0,35.8678,35.8758,35.8517,35.8678,175198.0
2022-02-01 11:30:00,44.52,44.55,44.5,44.54,49962.0,35.8597,35.8839,35.8436,35.8758,49962.0
2022-02-01 12:00:00,44.54,44.56,44.52,44.55,55674.0,35.8758,35.8919,35.8597,35.8839,55674.0
2022-02-01 12:30:00,44.55,44.56,44.54,44.56,36395.0,35.8839,35.8919,35.8758,35.8919,36395.0
2022-02-01 13:00:00,44.56,44.57,44.54,44.55,36074.0,35.8919,35.9,35.8758,35.8839,36074.0
2022-02-01 13:30:00,44.55,44.55,44.52,44.54,56194.0,35.8839,35.8839,35.8597,35.8758,56194.0
2022-02-01 14:00:00,44.55,44.57,44.54,44.57,83089.0,35.8839,35.9,35.8758,35.9,83089.0
2022-02-01 14:30:00,44.57,44.58,44.54,44.55,63176.0,35.9,35.908,35.8758,35.8839,63176.0
2022-02-01 15:00:00,44.55,44.62,44.55,44.62,73105.0,35.8839,35.9403,35.8839,35.9403,73105.0
2022-02-01 15:30:00,44.62,44.65,44.59,44.62,90157.0,35.9403,35.9644,35.9161,35.9403,90157.0
2022-02-02 09:30:00,44.69,44.69,44.62,44.64,199474.0,35.9966,35.9966,35.9403,35.9564,199474.0
2022-02-02 10:00:00,44.64,44.66,44.61,44.62,104719.0,35.9564,35.9725,35.9322,35.9403,104719.0
2022-02-02 10:30:00,44.62,44.64,44.6,44.63,144439.0,35.9403,35.9564,35.9242,35.9483,144439.0
2022-02-02 11:00:00,44.63,44.63,44.57,44.61,45468.0,35.9483,35.9483,35.9,35.9322,45468.0
2022-02-02 11:30:00,44.6,44.61,44.58,44.61,29110.0,35.9242,35.9322,35.908,35.9322,29110.0
2022-02-02 12:00:00,44.61,44.63,44.59,44.63,16533.0,35.9322,35.9483,35.9161,35.9483,16533.0
2022-02-02 12:30:00,44.63,44.64,44.62,44.64,27696.0,35.9483,35.9564,35.9403,35.9564,27696.0
2022-02-02 13:00:00,44.64,44.64,44.62,44.62,26503.0,35.9564,35.9564,35.9403,35.9403,26503.0
2022-02-02 13:30:00,44.62,44.65,44.62,44.64,41374.0,35.9403,35.9644,35.9403,35.9564,41374.0
2022-02-02 14:00:00,44.63,44.66,44.63,44.65,35404.0,35.9483,35.9725,35.9483,35.9644,35404.0
2022-02-02 14:30:00,44.64,44.69,44.64,44.69,38445.0,35.9564,35.9966,35.9564,35.9966,38445.0
2022-02-02 15:00:00,44.68,44.71,44.67,44.68,38891.0,35.9886,36.0128,35.9805,35.9886,38891.0
2022-02-02 15:30:00,44.68,44.68,44.65,44.66,70215.0,35.9886,35.9886,35.9644,35.9725,70215.0
2022-02-03 09:30:00,44.58,44.58,44.47,44.51,110912.0,35.908,35.908,35.8194,35.8517,110912.0
2022-02-03 10:00:00,44.52,44.53,44.48,44.49,316817.0,35.8597,35.8678,35.8275,35.8356,316817.0
2022-02-03 10:30:00,44.5,44.52,44.48,44.49,70319.0,35.8436,35.8597,35.8275,35.8356,70319.0
2022-02-03 11:00:00,44.48,44.5,44.46,44.46,66717.0,35.8275,35.8436,35.8114,35.8114,66717.0
2022-02-03 11:30:00,44.46,44.48,44.46,44.47,37803.0,35.8114,35.8275,35.8114,35.8194,37803.0
2022-02-03 12:00:00,44.48,44.48,44.44,44.47,48122.0,35.8275,35.8275,35.7953,35.8194,48122.0
2022-02-03 12:30:00,44.47,44.48,44.46,44.48,57376.0,35.8194,35.8275,35.8114,35.8275,57376.0
2022-02-03 13:00:00,44.48,44.53,44.47,44.51,67212.0,35.8275,35.8678,35.8194,35.8517,67212.0
2022-02-03 13:30:00,44.52,44.52,44.49,44.5,39302.0,35.8597,35.8597,35.8356,35.8436,39302.0
2022-02-03 14:00:00,44.49,44.51,44.49,44.5,105007.0,35.8356,35.8517,35.8356,35.8436,105007.0
2022-02-03 14:30:00,44.51,44.51,44.45,44.46,89709.0,35.8517,35.8517,35.8033,35.8114,89709.0
2022-02-03 15:00:00,44.46,44.46,44.44,44.45,59083.0,35.8114,35.8114,35.7953,35.8033,59083.0
2022-02-03 15:30:00,44.45,44.45,44.41,44.41,124347.0,35.8033,35.8033,35.7711,35.7711,124347.0
2022-02-04 09:30:00,44.32,44.32,44.15,44.23,248816.0,35.6986,35.6986,35.5617,35.6261,248816.0
2022-02-04 10:00:00,44.23,44.25,44.2,44.2,225685.0,35.6261,35.6422,35.602,35.602,225685.0
2022-02-04 10:30:00,44.2,44.22,44.15,44.19,161722.0,35.602,35.6181,35.5617,35.5939,161722.0
2022-02-04 11:00:00,44.18,44.22,44.18,44.22,101414.0,35.5859,35.6181,35.5859,35.6181,101414.0
2022-02-04 11:30:00,44.22,44.29,44.22,44.27,167404.0,35.6181,35.6745,35.6181,35.6583,167404.0
2022-02-04 12:00:00,44.27,44.29,44.25,44.28,77135.0,35.6583,35.6745,35.6422,35.6664,77135.0
2022-02-04 12:30:00,44.27,44.31,44.26,44.3,56066.0,35.6583,35.6906,35.6503,35.6825,56066.0
2022-02-04 13:00:00,44.31,44.35,44.3,44.34,191624.0,35.6906,35.7228,35.6825,35.7147,191624.0
2022-02-04 13:30:00,44.34,44.36,44.33,44.34,49603.0,35.7147,35.7308,35.7067,35.7147,49603.0
2022-02-04 14:00:00,44.34,44.34,44.3,44.31,133871.0,35.7147,35.7147,35.6825,35.6906,133871.0
2022-02-04 14:30:00,44.3,44.32,44.29,44.3,114442.0,35.6825,35.6986,35.6745,35.6825,114442.0
2022-02-04 15:00:00,44.3,44.32,44.29,44.31,67307.0,35.6825,35.6986,35.6745,35.6906,67307.0
2022-02-04 15:30:00,44.32,44.32,44.29,44.3,133501.0,35.6986,35.6986,35.6745,35.6825,133501.0
2022-02-07 09:30:00,44.25,44.28,44.21,44.27,161549.0,35.6422,35.6664,35.61,35.6583,161549.0
2022-02-07 10:00:00,44.28,44.29,44.25,44.27,48344.0,35.6664,35.6745,35.6422,35.6583,48344.0
2022-02-07 10:30:00,44.27,44.29,44.25,44.28,56922.0,35.6583,35.6745,35.6422,35.6664,56922.0
2022-02-07 11:00:00,44.29,44.33,44.26,44.32,36461.0,35.6745,35.7067,35.6503,35.6986,36461.0
2022-02-07 11:30:00,44.33,44.33,44.26,44.3,26688.0,35.7067,35.7067,35.6503,35.6825,26688.0
2022-02-07 12:00:00,44.3,44.3,44.27,44.28,75927.0,35.6825,35.6825,35.6583,35.6664,75927.0
2022-02-07 12:30:00,44.28,44.29,44.27,44.29,47488.0,35.6664,35.6745,35.6583,35.6745,47488.0
2022-02-07 13:00:00,44.28,44.32,44.27,44.32,51853.0,35.6664,35.6986,35.6583,35.6986,51853.0
2022-02-07 13:30:00,44.31,44.32,44.3,44.31,38998.0,35.6906,35.6986,35.6825,35.6906,38998.0
2022-02-07 14:00:00,44.32,44.34,44.31,44.34,49108.0,35.6986,35.7147,35.6906,35.7147,49108.0
2022-02-07 14:30:00,44.35,44.37,44.34,44.36,55880.0,35.7228,35.7389,35.7147,35.7308,55880.0
2022-02-07 15:00:00,44.36,44.38,44.35,44.35,65134.0,35.7308,35.7469,35.7228,35.7228,65134.0
2022-02-07 15:30:00,44.34,44.36,44.31,44.31,113140.0,35.7147,35.7308,35.6906,35.6906,113140.0
2022-02-08 09:30:00,44.35,44.36,44.33,44.35,101565.0,35.7228,35.7308,35.7067,35.7228,101565.0
2022-02-08 10:00:00,44.34,44.35,44.32,44.33,69123.0,35.7147,35.7228,35.6986,35.7067,69123.0
2022-02-08 10:30:00,44.33,44.36,44.33,44.35,24149.0,35.7067,35.7308,35.7067,35.7228,24149.0
2022-02-08 11:00:00,44.36,44.39,44.35,44.38,40502.0,35.7308,35.755,35.7228,35.7469,40502.0
2022-02-08 11:30:00,44.38,44.39,44.38,44.38,16791.0,35.7469,35.755,35.7469,35.7469,16791.0
2022-02-08 12:00:00,44.38,44.39,44.37,44.37,26228.0,35.7469,35.755,35.7389,35.7389,26228.0
2022-02-08 12:30:00,44.38,44.39,44.37,44.38,9165.0,35.7469,35.755,35.7389,35.7469,9165.0
2022-02-08 13:00:00,44.38,44.38,44.35,44.36,43375.0,35.7469,35.7469,35.7228,35.7308,43375.0
2022-02-08 13:30:00,44.36,44.38,44.35,44.38,45281.0,35.7308,35.7469,35.7228,35.7469,45281.0
2022-02-08 14:00:00,44.38,44.39,44.34,44.35,116695.0,35.7469,35.755,35.7147,35.7228,116695.0
2022-02-08 14:30:00,44.34,44.35,44.31,44.32,105886.0,35.7147,35.7228,35.6906,35.6986,105886.0
2022-02-08 15:00:00,44.33,44.35,44.32,44.33,37047.0,35.7067,35.7228,35.6986,35.7067,37047.0
2022-02-08 15:30:00,44.33,44.33,44.28,44.29,211861.0,35.7067,35.7067,35.6664,35.6745,211861.0
2022-02-09 09:30:00,44.41,44.47,44.4,44.46,63023.0,35.7711,35.8194,35.7631,35.8114,63023.0
2022-02-09 10:00:00,44.46,44.48,44.45,44.47,82892.0,35.8114,35.8275,35.8033,35.8194,82892.0
2022-02-09 10:30:00,44.47,44.48,44.44,44.45,78188.0,35.8194,35.8275,35.7953,35.8033,78188.0
2022-02-09 11:00:00,44.45,44.46,44.44,44.46,23912.0,35.8033,35.8114,35.7953,35.8114,23912.0
2022-02-09 11:30:00,44.46,44.46,44.44,44.45,74112.0,35.8114,35.8114,35.7953,35.8033,74112.0
2022-02-09 12:00:00,44.45,44.46,44.44,44.45,64440.0,35.8033,35.8114,35.7953,35.8033,64440.0
2022-02-09 12:30:00,44.44,44.45,44.42,44.44,110504.0,35.7953,35.8033,35.7792,35.7953,110504.0
2022-02-09 13:00:00,44.44,44.47,44.42,44.44,22681.0,35.7953,35.8194,35.7792,35.7953,22681.0
2022-02-09 13:30:00,44.43,44.47,44.43,44.46,22714.0,35.7872,35.8194,35.7872,35.8114,22714.0
2022-02-09 14:00:00,44.47,44.48,44.44,44.44,56615.0,35.8194,35.8275,35.7953,35.7953,56615.0
2022-02-09 14:30:00,44.45,44.45,44.43,44.44,39006.0,35.8033,35.8033,35.7872,35.7953,39006.0
2022-02-09 15:00:00,44.44,44.45,44.42,44.44,98644.0,35.7953,35.8033,35.7792,35.7953,98644.0
2022-02-09 15:30:00,44.45,44.49,44.43,44.47,206306.0,35.8033,35.8356,35.7872,35.8194,206306.0
2022-02-10 09:30:00,44.3,44.37,44.29,44.34,166188.0,35.6825,35.7389,35.6745,35.7147,166188.0
2022-02-10 10:00:00,44.34,44.37,44.33,44.34,46640.0,35.7147,35.7389,35.7067,35.7147,46640.0
2022-02-10 10:30:00,44.35,44.4,44.32,44.32,68827.0,35.7228,35.7631,35.6986,35.6986,68827.0
2022-02-10 11:00:00,44.32,44.34,44.31,44.32,33995.0,35.6986,35.7147,35.6906,35.6986,33995.0
2022-02-10 11:30:00,44.31,44.35,44.3,44.35,35506.0,35.6906,35.7228,35.6825,35.7228,35506.0
2022-02-10 12:00:00,44.34,44.35,44.32,44.34,181726.0,35.7147,35.7228,35.6986,35.7147,181726.0
2022-02-10 12:30:00,44.34,44.35,44.24,44.25,78547.0,35.7147,35.7228,35.6342,35.6422,78547.0
2022-02-10 13:00:00,44.25,44.27,44.2,44.2,148875.0,35.6422,35.6583,35.602,35.602,148875.0
2022-02-10 13:30:00,44.2,44.23,44.19,44.23,118695.0,35.602,35.6261,35.5939,35.6261,118695.0
2022-02-10 14:00:00,44.23,44.24,44.19,44.23,165518.0,35.6261,35.6342,35.5939,35.6261,165518.0
2022-02-10 14:30:00,44.23,44.25,44.21,44.21,103773.0,35.6261,35.6422,35.61,35.61,103773.0
2022-02-10 15:00:00,44.22,44.25,44.2,44.21,136084.0,35.6181,35.6422,35.602,35.61,136084.0
2022-02-10 15:30:00,44.2,44.2,44.09,44.09,2880270.0,35.602,35.602,35.5134,35.5134,2880270.0
2022-02-11 09:30:00,44.18,44.19,44.12,44.16,618702.0,35.5859,35.5939,35.5375,35.5697,618702.0
2022-02-11 10:00:00,44.16,44.18,44.13,44.14,595461.0,35.5697,35.5859,35.5456,35.5536,595461.0
2022-02-11 10:30:00,44.14,44.15,44.13,44.14,32006.0,35.5536,35.5617,35.5456,35.5536,32006.0
2022-02-11 11:00:00,44.13,44.16,44.09,44.11,66605.0,35.5456,35.5697,35.5134,35.5295,66605.0
2022-02-11 11:30:00,44.11,44.11,44.05,44.07,56544.0,35.5295,35.5295,35.4811,35.4973,56544.0
2022-02-11 12:00:00,44.07,44.09,44.06,44.09,108882.0,35.4973,35.5134,35.4892,35.5134,108882.0
2022-02-11 12:30:00,44.09,44.12,44.08,44.11,142079.0,35.5134,35.5375,35.5053,35.5295,142079.0
2022-02-11 13:00:00,44.11,44.15,44.11,44.12,41179.0,35.5295,35.5617,35.5295,35.5375,41179.0
2022-02-11 13:30:00,44.11,44.11,43.98,43.99,161368.0,35.5295,35.5295,35.4248,35.4328,161368.0
2022-02-11 14:00:00,43.99,44.03,43.95,44.0,206287.0,35.4328,35.465,35.4006,35.4409,206287.0
2022-02-11 14:30:00,43.99,44.02,43.93,43.95,2123175.0,35.4328,35.457,35.3845,35.4006,2123175.0
2022-02-11 15:00:00,43.94,43.98,43.94,43.96,173277.0,35.3925,35.4248,35.3925,35.4086,173277.0
2022-02-11 15:30:00,43.97,43.99,43.95,43.99,464810.0,35.4167,35.4328,35.4006,35.4328,464810.0
2022-02-14 09:30:00,43.99,44.04,43.99,44.02,130293.0,35.4328,35.4731,35.4328,35.457,130293.0
2022-02-14 10:00:00,44.01,44.03,43.97,44.01,163140.0,35.4489,35.465,35.4167,35.4489,163140.0
2022-02-14 10:30:00,44.01,44.01,43.98,43.99,99356.0,35.4489,35.4489,35.4248,35.4328,99356.0
2022-02-14 11:00:00,43.99,44.01,43.98,44.01,158059.0,35.4328,35.4489,35.4248,35.4489,158059.0
2022-02-14 11:30:00,44.01,44.03,43.99,44.02,82554.0,35.4489,35.465,35.4328,35.457,82554.0
2022-02-14 12:00:00,44.02,44.02,44.0,44.01,78174.0,35.457,35.457,35.4409,35.4489,78174.0
2022-02-14 12:30:00,44.02,44.02,43.99,44.0,61419.0,35.457,35.457,35.4328,35.4409,61419.0
2022-02-14 13:00:00,44.01,44.01,43.96,43.96,74010.0,35.4489,35.4489,35.4086,35.4086,74010.0
2022-02-14 13:30:00,43.96,43.99,43.89,43.9,161553.0,35.4086,35.4328,35.3523,35.3603,161553.0
2022-02-14 14:00:00,43.9,43.93,43.85,43.93,273039.0,35.3603,35.3845,35.32,35.3845,273039.0
2022-02-14 14:30:00,43.92,43.94,43.9,43.94,96568.0,35.3764,35.3925,35.3603,35.3925,96568.0
2022-02-14 15:00:00,43.94,43.97,43.93,43.97,117401.0,35.3925,35.4167,35.3845,35.4167,117401.0
2022-02-14 15:30:00,43.97,44.0,43.96,43.99,252508.0,35.4167,35.4409,35.4086,35.4328,252508.0
2022-02-15 09:30:00,44.04,44.08,44.04,44.06,46220.0,35.4731,35.5053,35.4731,35.4892,46220.0
2022-02-15 10:00:00,44.06,44.07,44.04,44.06,263973.0,35.4892,35.4973,35.4731,35.4892,263973.0
2022-02-15 10:30:00,44.06,44.06,44.04,44.05,47521.0,35.4892,35.4892,35.4731,35.4811,47521.0
2022-02-15 11:00:00,44.05,44.08,44.05,44.05,142938.0,35.4811,35.5053,35.4811,35.4811,142938.0
2022-02-15 11:30:00,44.05,44.08,44.05,44.07,60452.0,35.4811,35.5053,35.4811,35.4973,60452.0
2022-02-15 12:00:00,44.08,44.08,44.05,44.05,32948.0,35.5053,35.5053,35.4811,35.4811,32948.0
2022-02-15 12:30:00,44.05,44.07,44.02,44.04,29994.0,35.4811,35.4973,35.457,35.4731,29994.0
2022-02-15 13:00:00,44.04,44.06,44.04,44.05,25188.0,35.4731,35.4892,35.4731,35.4811,25188.0
2022-02-15 13:30:00,44.06,44.07,44.05,44.06,21235.0,35.4892,35.4973,35.4811,35.4892,21235.0
2022-02-15 14:00:00,44.07,44.07,44.04,44.04,157554.0,35.4973,35.4973,35.4731,35.4731,157554.0
2022-02-15 14:30:00,44.04,44.05,44.03,44.03,90335.0,35.4731,35.4811,35.465,35.465,90335.0
2022-02-15 15:00:00,44.04,44.05,44.01,44.02,81715.0,35.4731,35.4811,35.4489,35.457,81715.0
2022-02-15 15:30:00,44.02,44.05,44.0,44.04,175302.0,35.457,35.4811,35.4409,35.4731,175302.0
2022-02-16 09:30:00,44.0,44.03,43.98,44.0,73085.0,35.4409,35.465,35.4248,35.4409,73085.0
2022-02-16 10:00:00,44.0,44.03,44.0,44.01,46168.0,35.4409,35.465,35.4409,35.4489,46168.0
2022-02-16 10:30:00,44.01,44.02,44.01,44.02,56647.0,35.4489,35.457,35.4489,35.457,56647.0
2022-02-16 11:00:00,44.01,44.04,44.01,44.04,151241.0,35.4489,35.4731,35.4489,35.4731,151241.0
2022-02-16 11:30:00,44.04,44.05,44.04,44.04,10331.0,35.4731,35.4811,35.4731,35.4731,10331.0
2022-02-16 12:00:00,44.05,44.07,44.04,44.07,226589.0,35.4811,35.4973,35.4731,35.4973,226589.0
2022-02-16 12:30:00,44.06,44.08,44.04,44.07,161305.0,35.4892,35.5053,35.4731,35.4973,161305.0
2022-02-16 13:00:00,44.07,44.08,44.06,44.08,20950.0,35.4973,35.5053,35.4892,35.5053,20950.0
2022-02-16 13:30:00,44.08,44.08,44.05,44.06,51657.0,35.5053,35.5053,35.4811,35.4892,51657.0
2022-02-16 14:00:00,44.06,44.17,44.04,44.15,192364.0,35.4892,35.5778,35.4731,35.5617,192364.0
2022-02-16 14:30:00,44.17,44.2,44.14,44.17,114550.0,35.5778,35.602,35.5536,35.5778,114550.0
2022-02-16 15:00:00,44.17,44.19,44.16,44.19,28099.0,35.5778,35.5939,35.5697,35.5939,28099.0
2022-02-16 15:30:00,44.18,44.22,44.18,44.21,81150.0,35.5859,35.6181,35.5859,35.61,81150.0
2022-02-17 09:30:00,44.11,44.15,44.09,44.09,506806.0,35.5295,35.5617,35.5134,35.5134,506806.0
2022-02-17 10:00:00,44.09,44.12,44.08,44.1,50113.0,35.5134,35.5375,35.5053,35.5214,50113.0
2022-02-17 10:30:00,44.09,44.11,44.09,44.11,335557.0,35.5134,35.5295,35.5134,35.5295,335557.0
2022-02-17 11:00:00,44.11,44.12,44.08,44.11,98021.0,35.5295,35.5375,35.5053,35.5295,98021.0
2022-02-17 11:30:00,44.11,44.13,44.1,44.12,50262.0,35.5295,35.5456,35.5214,35.5375,50262.0
2022-02-17 12:00:00,44.11,44.13,44.11,44.13,17906.0,35.5295,35.5456,35.5295,35.5456,17906.0
2022-02-17 12:30:00,44.13,44.13,44.1,44.11,91579.0,35.5456,35.5456,35.5214,35.5295,91579.0
2022-02-17 13:00:00,44.11,44.13,44.1,44.12,117195.0,35.5295,35.5456,35.5214,35.5375,117195.0
2022-02-17 13:30:00,44.12,44.13,44.11,44.11,73488.0,35.5375,35.5456,35.5295,35.5295,73488.0
2022-02-17 14:00:00,44.11,44.12,44.09,44.09,58895.0,35.5295,35.5375,35.5134,35.5134,58895.0
2022-02-17 14:30:00,44.09,44.09,44.05,44.06,1290704.0,35.5134,35.5134,35.4811,35.4892,1290704.0
2022-02-17 15:00:00,44.05,44.06,44.03,44.05,215583.0,35.4811,35.4892,35.465,35.4811,215583.0
2022-02-17 15:30:00,44.05,44.07,44.03,44.04,232192.0,35.4811,35.4973,35.465,35.4731,232192.0
2022-02-18 09:30:00,44.04,44.09,44.04,44.09,232250.0,35.4731,35.5134,35.4731,35.5134,232250.0
2022-02-18 10:00:00,44.09,44.13,44.08,44.12,290484.0,35.5134,35.5456,35.5053,35.5375,290484.0
2022-02-18 10:30:00,44.12,44.12,44.06,44.07,100279.0,35.5375,35.5375,35.4892,35.4973,100279.0
2022-02-18 11:00:00,44.08,44.08,43.99,44.02,121464.0,35.5053,35.5053,35.4328,35.457,121464.0
2022-02-18 11:30:00,44.02,44.06,44.01,44.02,77505.0,35.457,35.4892,35.4489,35.457,77505.0
2022-02-18 12:00:00,44.03,44.07,44.01,44.06,59303.0,35.465,35.4973,35.4489,35.4892,59303.0
2022-02-18 12:30:00,44.06,44.08,44.04,44.04,90713.0,35.4892,35.5053,35.4731,35.4731,90713.0
2022-02-18 13:00:00,44.04,44.05,44.03,44.03,43028.0,35.4731,35.4811,35.465,35.465,43028.0
2022-02-18 13:30:00,44.03,44.08,44.02,44.06,79883.0,35.465,35.5053,35.457,35.4892,79883.0
2022-02-18 14:00:00,44.06,44.15,44.05,44.14,145202.0,35.4892,35.5617,35.4811,35.5536,145202.0
2022-02-18 14:30:00,44.13,44.14,44.08,44.12,51568.0,35.5456,35.5536,35.5053,35.5375,51568.0
2022-02-18 15:00:00,44.12,44.14,44.1,44.11,141858.0,35.5375,35.5536,35.5214,35.5295,141858.0
2022-02-18 15:30:00,44.11,44.13,44.08,44.1,115555.0,35.5295,35.5456,35.5053,35.5214,115555.0
2022-02-22 09:30:00,44.09,44.16,44.05,44.13,42258.0,35.5134,35.5697,35.4811,35.5456,42258.0
2022-02-22 10:00:00,44.13,44.17,44.12,44.16,111973.0,35.5456,35.5778,35.5375,35.5697,111973.0
2022-02-22 10:30:00,44.16,44.16,44.09,44.1,46111.0,35.5697,35.5697,35.5134,35.5214,46111.0
2022-02-22 11:00:00,44.09,44.11,44.06,44.08,43783.0,35.5134,35.5295,35.4892,35.5053,43783.0
2022-02-22 11:30:00,44.08,44.11,44.06,44.08,63291.0,35.5053,35.5295,35.4892,35.5053,63291.0
2022-02-22 12:00:00,44.08,44.09,44.06,44.07,40737.0,35.5053,35.5134,35.4892,35.4973,40737.0
2022-02-22 12:30:00,44.07,44.08,44.05,44.06,42396.0,35.4973,35.5053,35.4811,35.4892,42396.0
2022-02-22 13:00:00,44.06,44.07,44.04,44.05,68357.0,35.4892,35.4973,35.4731,35.4811,68357.0
2022-02-22 13:30:00,44.05,44.06,44.01,44.02,49310.0,35.4811,35.4892,35.4489,35.457,49310.0
2022-02-22 14:00:00,44.02,44.03,43.99,44.02,97239.0,35.457,35.465,35.4328,35.457,97239.0
2022-02-22 14:30:00,44.02,44.09,44.01,44.07,74300.0,35.457,35.5134,35.4489,35.4973,74300.0
2022-02-22 15:00:00,44.07,44.09,44.06,44.07,68793.0,35.4973,35.5134,35.4892,35.4973,68793.0
2022-02-22 15:30:00,44.07,44.07,44.03,44.03,177000.0,35.4973,35.4973,35.465,35.465,177000.0
2022-02-23 09:30:00,44.08,44.11,44.07,44.09,75144.0,35.5053,35.5295,35.4973,35.5134,75144.0
2022-02-23 10:00:00,44.08,44.08,44.03,44.05,55491.0,35.5053,35.5053,35.465,35.4811,55491.0
2022-02-23 10:30:00,44.05,44.1,44.04,44.09,38870.0,35.4811,35.5214,35.4731,35.5134,38870.0
2022-02-23 11:00:00,44.08,44.09,44.05,44.05,29965.0,35.5053,35.5134,35.4811,35.4811,29965.0
2022-02-23 11:30:00,44.05,44.09,44.04,44.09,1137954.0,35.4811,35.5134,35.4731,35.5134,1137954.0
2022-02-23 12:00:00,44.09,44.13,44.07,44.12,29940.0,35.5134,35.5456,35.4973,35.5375,29940.0
2022-02-23 12:30:00,44.12,44.13,44.07,44.09,36111.0,35.5375,35.5456,35.4973,35.5134,36111.0
2022-02-23 13:00:00,44.09,44.11,44.05,44.07,73066.0,35.5134,35.5295,35.4811,35.4973,73066.0
2022-02-23 13:30:00,44.07,44.09,44.05,44.07,59805.0,35.4973,35.5134,35.4811,35.4973,59805.0
2022-02-23 14:00:00,44.07,44.08,44.03,44.04,65747.0,35.4973,35.5053,35.465,35.4731,65747.0
2022-02-23 14:30:00,44.03,44.04,44.0,44.02,95896.0,35.465,35.4731,35.4409,35.457,95896.0
2022-02-23 15:00:00,44.01,44.04,44.0,44.03,150222.0,35.4489,35.4731,35.4409,35.465,150222.0
2022-02-23 15:30:00,44.02,44.03,43.98,43.98,108548.0,35.457,35.465,35.4248,35.4248,108548.0
2022-02-24 09:30:00,43.68,43.81,43.63,43.77,419253.0,35.1831,35.2878,35.1428,35.2556,419253.0
2022-02-24 10:00:00,43.78,43.81,43.72,43.75,237058.0,35.2637,35.2878,35.2153,35.2395,237058.0
2022-02-24 10:30:00,43.74,43.79,43.72,43.78,74198.0,35.2314,35.2717,35.2153,35.2637,74198.0
2022-02-24 11:00:00,43.78,43.86,43.77,43.85,116906.0,35.2637,35.3281,35.2556,35.32,116906.0
2022-02-24 11:30:00,43.85,43.88,43.83,43.86,396394.0,35.32,35.3442,35.3039,35.3281,396394.0
2022-02-24 12:00:00,43.86,43.88,43.85,43.88,61102.0,35.3281,35.3442,35.32,35.3442,61102.0
2022-02-24 12:30:00,43.88,43.91,43.86,43.86,149086.0,35.3442,35.3684,35.3281,35.3281,149086.0
2022-02-24 13:00:00,43.86,43.91,43.86,43.89,54413.0,35.3281,35.3684,35.3281,35.3523,54413.0
2022-02-24 13:30:00,43.89,43.96,43.88,43.91,78710.0,35.3523,35.4086,35.3442,35.3684,78710.0
2022-02-24 14:00:00,43.91,44.01,43.9,44.0,75222.0,35.3684,35.4489,35.3603,35.4409,75222.0
2022-02-24 14:30:00,44.0,44.05,43.99,44.04,97642.0,35.4409,35.4811,35.4328,35.4731,97642.0
2022-02-24 15:00:00,44.04,44.06,44.03,44.05,36338.0,35.4731,35.4892,35.465,35.4811,36338.0
2022-02-24 15:30:00,44.05,44.16,44.04,44.15,209413.0,35.4811,35.5697,35.4731,35.5617,209413.0
2022-02-25 09:30:00,44.19,44.26,44.16,44.21,227863.0,35.5939,35.6503,35.5697,35.61,227863.0
2022-02-25 10:00:00,44.21,44.29,44.2,44.29,110300.0,35.61,35.6745,35.602,35.6745,110300.0
2022-02-25 10:30:00,44.29,44.32,44.26,44.32,124554.0,35.6745,35.6986,35.6503,35.6986,124554.0
2022-02-25 11:00:00,44.31,44.33,44.3,44.32,111435.0,35.6906,35.7067,35.6825,35.6986,111435.0
2022-02-25 11:30:00,44.31,44.31,44.29,44.3,44220.0,35.6906,35.6906,35.6745,35.6825,44220.0
2022-02-25 12:00:00,44.29,44.3,44.28,44.28,21515.0,35.6745,35.6825,35.6664,35.6664,21515.0
2022-02-25 12:30:00,44.29,44.31,44.28,44.3,28800.0,35.6745,35.6906,35.6664,35.6825,28800.0
2022-02-25 13:00:00,44.3,44.31,44.28,44.31,55835.0,35.6825,35.6906,35.6664,35.6906,55835.0
2022-02-25 13:30:00,44.31,44.32,44.3,44.32,42916.0,35.6906,35.6986,35.6825,35.6986,42916.0
2022-02-25 14:00:00,44.31,44.33,44.29,44.33,147152.0,35.6906,35.7067,35.6745,35.7067,147152.0
2022-02-25 14:30:00,44.32,44.33,44.29,44.3,72373.0,35.6986,35.7067,35.6745,35.6825,72373.0
2022-02-25 15:00:00,44.29,44.29,44.26,44.29,103446.0,35.6745,35.6745,35.6503,35.6745,103446.0
2022-02-25 15:30:00,44.29,44.33,44.28,44.3,355854.0,35.6745,35.7067,35.6664,35.6825,355854.0
2022-02-28 09:30:00,44.2,44.31,44.19,44.31,256591.0,35.602,35.6906,35.5939,35.6906,256591.0
2022-02-28 10:00:00,44.31,44.31,44.27,44.3,53523.0,35.6906,35.6906,35.6583,35.6825,53523.0
2022-02-28 10:30:00,44.3,44.35,44.29,44.34,135137.0,35.6825,35.7228,35.6745,35.7147,135137.0
2022-02-28 11:00:00,44.34,44.39,44.33,44.39,176708.0,35.7147,35.755,35.7067,35.755,176708.0
2022-02-28 11:30:00,44.39,44.41,44.36,44.38,132199.0,35.755,35.7711,35.7308,35.7469,132199.0
2022-02-28 12:00:00,44.38,44.39,44.3,44.34,135209.0,35.7469,35.755,35.6825,35.7147,135209.0
2022-02-28 12:30:00,44.34,44.35,44.29,44.31,76953.0,35.7147,35.7228,35.6745,35.6906,76953.0
2022-02-28 13:00:00,44.32,44.37,44.32,44.35,86704.0,35.6986,35.7389,35.6986,35.7228,86704.0
2022-02-28 13:30:00,44.35,44.35,44.31,44.32,105289.0,35.7228,35.7228,35.6906,35.6986,105289.0
2022-02-28 14:00:00,44.32,44.32,44.23,44.27,104790.0,35.6986,35.6986,35.6261,35.6583,104790.0
2022-02-28 14:30:00,44.27,44.3,44.26,44.29,99518.0,35.6583,35.6825,35.6503,35.6745,99518.0
2022-02-28 15:00:00,44.29,44.31,44.27,44.29,99097.0,35.6745,35.6906,35.6583,35.6745,99097.0
2022-02-28 15:30:00,44.29,44.33,44.25,44.33,361801.0,35.6745,35.7067,35.6422,35.7067,361801.0
2022-03-01 09:30:00,44.16,44.25,44.15,44.22,236875.0,35.7142,35.787,35.7061,35.7627,236875.0
2022-03-01 10:00:00,44.22,44.23,44.15,44.16,298132.0,35.7627,35.7708,35.7061,35.7142,298132.0
2022-03-01 10:30:00,44.16,44.18,44.11,44.18,334986.0,35.7142,35.7304,35.6738,35.7304,334986.0
2022-03-01 11:00:00,44.18,44.2,44.13,44.13,114994.0,35.7304,35.7466,35.69,35.69,114994.0
2022-03-01 11:30:00,44.13,44.13,44.05,44.06,118755.0,35.69,35.69,35.6253,35.6333,118755.0
2022-03-01 12:00:00,44.06,44.08,44.03,44.05,155865.0,35.6333,35.6495,35.6091,35.6253,155865.0
2022-03-01 12:30:00,44.05,44.06,44.04,44.05,57772.0,35.6253,35.6333,35.6172,35.6253,57772.0
2022-03-01 13:00:00,44.05,44.07,44.0,44.0,47251.0,35.6253,35.6414,35.5848,35.5848,47251.0
2022-03-01 13:30:00,44.0,44.05,43.99,44.05,188047.0,35.5848,35.6253,35.5767,35.6253,188047.0
2022-03-01 14:00:00,44.04,44.08,44.03,44.07,211525.0,35.6172,35.6495,35.6091,35.6414,211525.0
2022-03-01 14:30:00,44.08,44.09,44.03,44.04,148024.0,35.6495,35.6576,35.6091,35.6172,148024.0
2022-03-01 15:00:00,44.04,44.08,44.01,44.02,100541.0,35.6172,35.6495,35.5929,35.601,100541.0
2022-03-01 15:30:00,44.02,44.02,43.97,44.02,370906.0,35.601,35.601,35.5606,35.601,370906.0
2022-03-02 09:30:00,44.04,44.08,44.02,44.05,58744.0,35.6172,35.6495,35.601,35.6253,58744.0
2022-03-02 10:00:00,44.06,44.08,44.02,44.08,52678.0,35.6333,35.6495,35.601,35.6495,52678.0
2022-03-02 10:30:00,44.07,44.08,43.99,44.01,54587.0,35.6414,35.6495,35.5767,35.5929,54587.0
2022-03-02 11:00:00,44.0,44.05,43.99,44.05,37283.0,35.5848,35.6253,35.5767,35.6253,37283.0
2022-03-02 11:30:00,44.05,44.12,44.04,44.08,1028174.0,35.6253,35.6819,35.6172,35.6495,1028174.0
2022-03-02 12:00:00,44.09,44.1,44.08,44.09,54382.0,35.6576,35.6657,35.6495,35.6576,54382.0
2022-03-02 12:30:00,44.1,44.12,44.1,44.12,66982.0,35.6657,35.6819,35.6657,35.6819,66982.0
2022-03-02 13:00:00,44.13,44.15,44.12,44.15,36933.0,35.69,35.7061,35.6819,35.7061,36933.0
2022-03-02 13:30:00,44.15,44.16,44.13,44.13,29468.0,35.7061,35.7142,35.69,35.69,29468.0
2022-03-02 14:00:00,44.14,44.15,44.09,44.1,40580.0,35.698,35.7061,35.6576,35.6657,40580.0
2022-03-02 14:30:00,44.11,44.14,44.1,44.12,15702.0,35.6738,35.698,35.6657,35.6819,15702.0
2022-03-02 15:00:00,44.12,44.14,44.11,44.12,19500.0,35.6819,35.698,35.6738,35.6819,19500.0
2022-03-02 15:30:00,44.13,44.15,44.11,44.12,70674.0,35.69,35.7061,35.6738,35.6819,70674.0
2022-03-03 09:30:00,44.17,44.2,44.16,44.19,56233.0,35.7223,35.7466,35.7142,35.7385,56233.0
2022-03-03 10:00:00,44.19,44.2,44.12,44.12,215402.0,35.7385,35.7466,35.6819,35.6819,215402.0
2022-03-03 10:30:00,44.13,44.13,44.06,44.06,43190.0,35.69,35.69,35.6333,35.6333,43190.0
2022-03-03 11:00:00,44.07,44.09,44.05,44.08,68623.0,35.6414,35.6576,35.6253,35.6495,68623.0
2022-03-03 11:30:00,44.08,44.09,44.05,44.08,81159.0,35.6495,35.6576,35.6253,35.6495,81159.0
2022-03-03 12:00:00,44.08,44.1,44.07,44.08,26975.0,35.6495,35.6657,35.6414,35.6495,26975.0
2022-03-03 12:30:00,44.08,44.12,44.07,44.09,38924.0,35.6495,35.6819,35.6414,35.6576,38924.0
2022-03-03 13:00:00,44.09,44.11,44.08,44.1,15176.0,35.6576,35.6738,35.6495,35.6657,15176.0
2022-03-03 13:30:00,44.11,44.11,44.09,44.09,42680.0,35.6738,35.6738,35.6576,35.6576,42680.0
2022-03-03 14:00:00,44.09,44.11,44.08,44.09,18564.0,35.6576,35.6738,35.6495,35.6576,18564.0
2022-03-03 14:30:00,44.09,44.09,44.06,44.07,44740.0,35.6576,35.6576,35.6333,35.6414,44740.0
2022-03-03 15:00:00,44.08,44.09,44.04,44.08,55017.0,35.6495,35.6576,35.6172,35.6495,55017.0
2022-03-03 15:30:00,44.09,44.09,44.03,44.03,98900.0,35.6576,35.6576,35.6091,35.6091,98900.0
2022-03-04 09:30:00,44.0,44.01,43.94,43.96,321804.0,35.5848,35.5929,35.5363,35.5525,321804.0
2022-03-04 10:00:00,43.97,43.98,43.89,43.93,257344.0,35.5606,35.5686,35.4959,35.5282,257344.0
2022-03-04 10:30:00,43.93,43.94,43.89,43.91,74300.0,35.5282,35.5363,35.4959,35.512,74300.0
2022-03-04 11:00:00,43.91,43.91,43.86,43.9,89283.0,35.512,35.512,35.4716,35.5039,89283.0
2022-03-04 11:30:00,43.9,43.91,43.88,43.89,28227.0,35.5039,35.512,35.4878,35.4959,28227.0
2022-03-04 12:00:00,43.89,43.96,43.88,43.93,51127.0,35.4959,35.5525,35.4878,35.5282,51127.0
2022-03-04 12:30:00,43.93,43.94,43.91,43.93,66225.0,35.5282,35.5363,35.512,35.5282,66225.0
2022-03-04 13:00:00,43.94,43.96,43.94,43.95,56526.0,35.5363,35.5525,35.5363,35.5444,56526.0
2022-03-04 13:30:00,43.95,43.97,43.92,43.92,18079.0,35.5444,35.5606,35.5201,35.5201,18079.0
2022-03-04 14:00:00,43.91,43.93,43.9,43.91,33599.0,35.512,35.5282,35.5039,35.512,33599.0
2022-03-04 14:30:00,43.92,43.93,43.86,43.87,19771.0,35.5201,35.5282,35.4716,35.4797,19771.0
2022-03-04 15:00:00,43.86,43.89,43.85,43.88,250014.0,35.4716,35.4959,35.4635,35.4878,250014.0
2022-03-04 15:30:00,43.87,43.88,43.82,43.85,68755.0,35.4797,35.4878,35.4392,35.4635,68755.0
2022-03-07 09:30:00,43.77,43.79,43.73,43.73,157360.0,35.3988,35.415,35.3665,35.3665,157360.0
2022-03-07 10:00:00,43.74,43.77,43.71,43.72,60232.0,35.3745,35.3988,35.3503,35.3584,60232.0
2022-03-07 10:30:00,43.72,43.73,43.71,43.73,54229.0,35.3584,35.3665,35.3503,35.3665,54229.0
2022-03-07 11:00:00,43.73,43.77,43.72,43.75,30216.0,35.3665,35.3988,35.3584,35.3826,30216.0
2022-03-07 11:30:00,43.75,43.75,43.68,43.69,71101.0,35.3826,35.3826,35.326,35.3341,71101.0
2022-03-07 12:00:00,43.69,43.69,43.65,43.66,38283.0,35.3341,35.3341,35.3018,35.3098,38283.0
2022-03-07 12:30:00,43.66,43.69,43.65,43.66,89065.0,35.3098,35.3341,35.3018,35.3098,89065.0
2022-03-07 13:00:00,43.66,43.69,43.64,43.65,103358.0,35.3098,35.3341,35.2937,35.3018,103358.0
2022-03-07 13:30:00,43.65,43.66,43.62,43.63,111126.0,35.3018,35.3098,35.2775,35.2856,111126.0
2022-03-07 14:00:00,43.63,43.63,43.6,43.61,258418.0,35.2856,35.2856,35.2613,35.2694,258418.0
2022-03-07 14:30:00,43.61,43.61,43.55,43.56,67568.0,35.2694,35.2694,35.2209,35.229,67568.0
2022-03-07 15:00:00,43.55,43.57,43.52,43.56,144961.0,35.2209,35.2371,35.1966,35.229,144961.0
2022-03-07 15:30:00,43.55,43.56,43.51,43.51,181995.0,35.2209,35.229,35.1885,35.1885,181995.0
2022-03-08 09:30:00,43.55,43.59,43.53,43.57,204938.0,35.2209,35.2532,35.2047,35.2371,204938.0
2022-03-08 10:00:00,43.56,43.57,43.5,43.52,346848.0,35.229,35.2371,35.1804,35.1966,346848.0
2022-03-08 10:30:00,43.52,43.55,43.5,43.54,52189.0,35.1966,35.2209,35.1804,35.2128,52189.0
2022-03-08 11:00:00,43.55,43.56,43.48,43.48,467792.0,35.2209,35.229,35.1643,35.1643,467792.0
2022-03-08 11:30:00,43.48,43.54,43.46,43.52,95335.0,35.1643,35.2128,35.1481,35.1966,95335.0
2022-03-08 12:00:00,43.51,43.67,43.51,43.59,187316.0,35.1885,35.3179,35.1885,35.2532,187316.0
2022-03-08 12:30:00,43.59,43.62,43.58,43.62,76591.0,35.2532,35.2775,35.2451,35.2775,76591.0
2022-03-08 13:00:00,43.62,43.67,43.57,43.58,103873.0,35.2775,35.3179,35.2371,35.2451,103873.0
2022-03-08 13:30:00,43.58,43.58,43.52,43.55,153778.0,35.2451,35.2451,35.1966,35.2209,153778.0
2022-03-08 14:00:00,43.54,43.55,43.44,43.52,179881.0,35.2128,35.2209,35.1319,35.1966,179881.0
2022-03-08 14:30:00,43.52,43.56,43.5,43.56,129408.0,35.1966,35.229,35.1804,35.229,129408.0
2022-03-08 15:00:00,43.55,43.59,43.52,43.52,84320.0,35.2209,35.2532,35.1966,35.1966,84320.0
2022-03-08 15:30:00,43.52,43.52,43.45,43.46,201139.0,35.1966,35.1966,35.14,35.1481,201139.0
2022-03-09 09:30:00,43.6,43.62,43.56,43.57,53096.0,35.2613,35.2775,35.229,35.2371,53096.0
2022-03-09 10:00:00,43.57,43.62,43.56,43.61,315347.0,35.2371,35.2775,35.229,35.2694,315347.0
2022-03-09 10:30:00,43.6,43.64,43.6,43.64,86389.0,35.2613,35.2937,35.2613,35.2937,86389.0
2022-03-09 11:00:00,43.64,43.67,43.62,43.66,313790.0,35.2937,35.3179,35.2775,35.3098,313790.0
2022-03-09 11:30:00,43.66,43.7,43.66,43.69,74978.0,35.3098,35.3422,35.3098,35.3341,74978.0
2022-03-09 12:00:00,43.7,43.71,43.68,43.7,24928.0,35.3422,35.3503,35.326,35.3422,24928.0
2022-03-09 12:30:00,43.7,43.74,43.69,43.74,52409.0,35.3422,35.3745,35.3341,35.3745,52409.0
2022-03-09 13:00:00,43.73,43.75,43.72,43.72,26540.0,35.3665,35.3826,35.3584,35.3584,26540.0
2022-03-09 13:30:00,43.72,43.72,43.68,43.7,74759.0,35.3584,35.3584,35.326,35.3422,74759.0
2022-03-09 14:00:00,43.7,43.72,43.69,43.71,560135.0,35.3422,35.3584,35.3341,35.3503,560135.0
2022-03-09 14:30:00,43.72,43.73,43.71,43.72,184448.0,35.3584,35.3665,35.3503,35.3584,184448.0
2022-03-09 15:00:00,43.72,43.74,43.71,43.73,106456.0,35.3584,35.3745,35.3503,35.3665,106456.0
2022-03-09 15:30:00,43.73,43.78,43.72,43.74,113880.0,35.3665,35.4069,35.3584,35.3745,113880.0
2022-03-10 09:30:00,43.57,43.6,43.53,43.59,620988.0,35.2371,35.2613,35.2047,35.2532,620988.0
2022-03-10 10:00:00,43.59,43.63,43.56,43.6,31693.0,35.2532,35.2856,35.229,35.2613,31693.0
2022-03-10 10:30:00,43.59,43.6,43.56,43.57,71798.0,35.2532,35.2613,35.229,35.2371,71798.0
2022-03-10 11:00:00,43.56,43.57,43.51,43.52,123887.0,35.229,35.2371,35.1885,35.1966,123887.0
2022-03-10 11:30:00,43.52,43.54,43.5,43.52,26742.0,35.1966,35.2128,35.1804,35.1966,26742.0
2022-03-10 12:00:00,43.52,43.55,43.52,43.54,198935.0,35.1966,35.2209,35.1966,35.2128,198935.0
2022-03-10 12:30:00,43.54,43.54,43.48,43.48,24333.0,35.2128,35.2128,35.1643,35.1643,24333.0
2022-03-10 13:00:00,43.48,43.51,43.47,43.5,42745.0,35.1643,35.1885,35.1562,35.1804,42745.0
2022-03-10 13:30:00,43.5,43.55,43.5,43.55,60098.0,35.1804,35.2209,35.1804,35.2209,60098.0
2022-03-10 14:00:00,43.55,43.58,43.51,43.53,408208.0,35.2209,35.2451,35.1885,35.2047,408208.0
2022-03-10 14:30:00,43.52,43.57,43.52,43.56,90180.0,35.1966,35.2371,35.1966,35.229,90180.0
2022-03-10 15:00:00,43.57,43.58,43.55,43.57,46065.0,35.2371,35.2451,35.2209,35.2371,46065.0
2022-03-10 15:30:00,43.56,43.57,43.51,43.54,136987.0,35.229,35.2371,35.1885,35.2128,136987.0
2022-03-11 09:30:00,43.57,43.59,43.53,43.55,67518.0,35.2371,35.2532,35.2047,35.2209,67518.0
2022-03-11 10:00:00,43.55,43.55,43.48,43.51,100738.0,35.2209,35.2209,35.1643,35.1885,100738.0
2022-03-11 10:30:00,43.5,43.54,43.49,43.52,35845.0,35.1804,35.2128,35.1724,35.1966,35845.0
2022-03-11 11:00:00,43.53,43.53,43.5,43.51,29528.0,35.2047,35.2047,35.1804,35.1885,29528.0
2022-03-11 11:30:00,43.51,43.51,43.42,43.44,114696.0,35.1885,35.1885,35.1157,35.1319,114696.0
2022-03-11 12:00:00,43.44,43.45,43.39,43.42,87605.0,35.1319,35.14,35.0915,35.1157,87605.0
2022-03-11 12:30:00,43.41,43.44,43.41,43.44,91709.0,35.1077,35.1319,35.1077,35.1319,91709.0
2022-03-11 13:00:00,43.44,43.47,43.42,43.46,49383.0,35.1319,35.1562,35.1157,35.1481,49383.0
2022-03-11 13:30:00,43.45,43.47,43.42,43.43,46467.0,35.14,35.1562,35.1157,35.1238,46467.0
2022-03-11 14:00:00,43.42,43.43,43.4,43.41,29382.0,35.1157,35.1238,35.0996,35.1077,29382.0
2022-03-11 14:30:00,43.41,43.41,43.35,43.36,37794.0,35.1077,35.1077,35.0591,35.0672,37794.0
2022-03-11 15:00:00,43.35,43.35,43.33,43.34,46794.0,35.0591,35.0591,35.043,35.051,46794.0
2022-03-11 15:30:00,43.34,43.35,43.3,43.31,118026.0,35.051,35.0591,35.0187,35.0268,118026.0
2022-03-14 09:30:00,43.34,43.34,43.2,43.23,125778.0,35.051,35.051,34.9378,34.9621,125778.0
2022-03-14 10:00:00,43.23,43.28,43.22,43.27,59903.0,34.9621,35.0025,34.954,34.9944,59903.0
2022-03-14 10:30:00,43.26,43.27,43.23,43.27,66902.0,34.9863,34.9944,34.9621,34.9944,66902.0
2022-03-14 11:00:00,43.28,43.28,43.16,43.17,296029.0,35.0025,35.0025,34.9055,34.9136,296029.0
2022-03-14 11:30:00,43.18,43.21,43.16,43.16,60621.0,34.9216,34.9459,34.9055,34.9055,60621.0
2022-03-14 12:00:00,43.17,43.17,43.1,43.13,117165.0,34.9136,34.9136,34.8569,34.8812,117165.0
2022-03-14 12:30:00,43.13,43.14,43.08,43.09,44391.0,34.8812,34.8893,34.8408,34.8489,44391.0
2022-03-14 13:00:00,43.09,43.09,43.03,43.04,30955.0,34.8489,34.8489,34.8003,34.8084,30955.0
2022-03-14 13:30:00,43.03,43.03,42.95,43.0,146041.0,34.8003,34.8003,34.7356,34.7761,146041.0
2022-03-14 14:00:00,43.0,43.03,42.98,43.01,181150.0,34.7761,34.8003,34.7599,34.7842,181150.0
2022-03-14 14:30:00,43.01,43.04,43.0,43.02,45617.0,34.7842,34.8084,34.7761,34.7922,45617.0
2022-03-14 15:00:00,43.01,43.05,43.01,43.04,56254.0,34.7842,34.8165,34.7842,34.8084,56254.0
2022-03-14 15:30:00,43.05,43.05,42.99,42.99,239439.0,34.8165,34.8165,34.768,34.768,239439.0
2022-03-15 09:30:00,43.05,43.15,43.04,43.15,138546.0,34.8165,34.8974,34.8084,34.8974,138546.0
2022-03-15 10:00:00,43.15,43.17,43.12,43.16,129719.0,34.8974,34.9136,34.8731,34.9055,129719.0
2022-03-15 10:30:00,43.16,43.21,43.16,43.19,77872.0,34.9055,34.9459,34.9055,34.9297,77872.0
2022-03-15 11:00:00,43.19,43.2,43.17,43.2,39430.0,34.9297,34.9378,34.9136,34.9378,39430.0
2022-03-15 11:30:00,43.2,43.27,43.17,43.23,77116.0,34.9378,34.9944,34.9136,34.9621,77116.0
2022-03-15 12:00:00,43.23,43.27,43.2,43.26,35046.0,34.9621,34.9944,34.9378,34.9863,35046.0
2022-03-15 12:30:00,43.26,43.27,43.24,43.26,21837.0,34.9863,34.9944,34.9702,34.9863,21837.0
2022-03-15 13:00:00,43.26,43.28,43.23,43.23,25703.0,34.9863,35.0025,34.9621,34.9621,25703.0
2022-03-15 13:30:00,43.23,43.26,43.22,43.25,26651.0,34.9621,34.9863,34.954,34.9783,26651.0
2022-03-15 14:00:00,43.25,43.25,43.16,43.18,59213.0,34.9783,34.9783,34.9055,34.9216,59213.0
2022-03-15 14:30:00,43.18,43.2,43.16,43.2,24710.0,34.9216,34.9378,34.9055,34.9378,24710.0
2022-03-15 15:00:00,43.2,43.21,43.18,43.2,40852.0,34.9378,34.9459,34.9216,34.9378,40852.0
2022-03-15 15:30:00,43.2,43.25,43.19,43.2,124319.0,34.9378,34.9783,34.9297,34.9378,124319.0
2022-03-16 09:30:00,43.34,43.5,43.34,43.48,205210.0,35.051,35.1804,35.051,35.1643,205210.0
2022-03-16 10:00:00,43.49,43.61,43.48,43.59,140181.0,35.1724,35.2694,35.1643,35.2532,140181.0
2022-03-16 10:30:00,43.59,43.61,43.54,43.56,27896.0,35.2532,35.2694,35.2128,35.229,27896.0
2022-03-16 11:00:00,43.57,43.57,43.54,43.55,65181.0,35.2371,35.2371,35.2128,35.2209,65181.0
2022-03-16 11:30:00,43.55,43.58,43.52,43.58,111496.0,35.2209,35.2451,35.1966,35.2451,111496.0
2022-03-16 12:00:00,43.58,43.6,43.56,43.59,59191.0,35.2451,35.2613,35.229,35.2532,59191.0
2022-03-16 12:30:00,43.59,43.59,43.53,43.54,30473.0,35.2532,35.2532,35.2047,35.2128,30473.0
2022-03-16 13:00:00,43.55,43.56,43.49,43.5,19936.0,35.2209,35.229,35.1724,35.1804,19936.0
2022-03-16 13:30:00,43.51,43.54,43.5,43.54,97052.0,35.1885,35.2128,35.1804,35.2128,97052.0
2022-03-16 14:00:00,43.53,43.54,43.25,43.28,269485.0,35.2047,35.2128,34.9783,35.0025,269485.0
2022-03-16 14:30:00,43.27,43.44,43.18,43.38,97621.0,34.9944,35.1319,34.9216,35.0834,97621.0
2022-03-16 15:00:00,43.38,43.55,43.37,43.55,90011.0,35.0834,35.2209,35.0753,35.2209,90011.0
2022-03-16 15:30:00,43.54,43.62,43.52,43.62,252061.0,35.2128,35.2775,35.1966,35.2775,252061.0
2022-03-17 09:30:00,43.64,43.74,43.64,43.74,59661.0,35.2937,35.3745,35.2937,35.3745,59661.0
2022-03-17 10:00:00,43.75,43.8,43.73,43.77,56013.0,35.3826,35.4231,35.3665,35.3988,56013.0
2022-03-17 10:30:00,43.77,43.77,43.72,43.73,63611.0,35.3988,35.3988,35.3584,35.3665,63611.0
2022-03-17 11:00:00,43.73,43.77,43.71,43.75,72040.0,35.3665,35.3988,35.3503,35.3826,72040.0
2022-03-17 11:30:00,43.74,43.77,43.7,43.73,45121.0,35.3745,35.3988,35.3422,35.3665,45121.0
2022-03-17 12:00:00,43.72,43.76,43.72,43.74,73952.0,35.3584,35.3907,35.3584,35.3745,73952.0
2022-03-17 12:30:00,43.74,43.75,43.71,43.72,39482.0,35.3745,35.3826,35.3503,35.3584,39482.0
2022-03-17 13:00:00,43.71,43.74,43.69,43.73,135081.0,35.3503,35.3745,35.3341,35.3665,135081.0
2022-03-17 13:30:00,43.73,43.76,43.72,43.75,71869.0,35.3665,35.3907,35.3584,35.3826,71869.0
2022-03-17 14:00:00,43.74,43.77,43.72,43.72,81927.0,35.3745,35.3988,35.3584,35.3584,81927.0
2022-03-17 14:30:00,43.73,43.8,43.71,43.79,151575.0,35.3665,35.4231,35.3503,35.415,151575.0
2022-03-17 15:00:00,43.79,43.8,43.76,43.76,28636.0,35.415,35.4231,35.3907,35.3907,28636.0
2022-03-17 15:30:00,43.76,43.83,43.76,43.83,176310.0,35.3907,35.4473,35.3907,35.4473,176310.0
2022-03-18 09:30:00,43.78,43.82,43.75,43.81,60308.0,35.4069,35.4392,35.3826,35.4312,60308.0
2022-03-18 10:00:00,43.82,43.86,43.81,43.83,59298.0,35.4392,35.4716,35.4312,35.4473,59298.0
2022-03-18 10:30:00,43.83,43.84,43.71,43.76,91712.0,35.4473,35.4554,35.3503,35.3907,91712.0
2022-03-18 11:00:00,43.75,43.77,43.74,43.77,106475.0,35.3826,35.3988,35.3745,35.3988,106475.0
2022-03-18 11:30:00,43.76,43.77,43.72,43.75,25469.0,35.3907,35.3988,35.3584,35.3826,25469.0
2022-03-18 12:00:00,43.74,43.76,43.72,43.76,25274.0,35.3745,35.3907,35.3584,35.3907,25274.0
2022-03-18 12:30:00,43.76,43.81,43.75,43.8,31255.0,35.3907,35.4312,35.3826,35.4231,31255.0
2022-03-18 13:00:00,43.8,43.83,43.79,43.83,43924.0,35.4231,35.4473,35.415,35.4473,43924.0
2022-03-18 13:30:00,43.83,43.83,43.79,43.82,45096.0,35.4473,35.4473,35.415,35.4392,45096.0
2022-03-18 14:00:00,43.82,43.82,43.79,43.79,86420.0,35.4392,35.4392,35.415,35.415,86420.0
2022-03-18 14:30:00,43.8,43.83,43.79,43.83,56378.0,35.4231,35.4473,35.415,35.4473,56378.0
2022-03-18 15:00:00,43.83,43.9,43.83,43.89,50175.0,35.4473,35.5039,35.4473,35.4959,50175.0
2022-03-18 15:30:00,43.9,43.93,43.87,43.93,189559.0,35.5039,35.5282,35.4797,35.5282,189559.0
2022-03-21 09:30:00,43.91,43.92,43.85,43.86,61499.0,35.512,35.5201,35.4635,35.4716,61499.0
2022-03-21 10:00:00,43.86,43.88,43.84,43.85,95654.0,35.4716,35.4878,35.4554,35.4635,95654.0
2022-03-21 10:30:00,43.85,43.85,43.83,43.84,14059.0,35.4635,35.4635,35.4473,35.4554,14059.0
2022-03-21 11:00:00,43.84,43.87,43.83,43.85,60667.0,35.4554,35.4797,35.4473,35.4635,60667.0
2022-03-21 11:30:00,43.84,43.86,43.84,43.86,34773.0,35.4554,35.4716,35.4554,35.4716,34773.0
2022-03-21 12:00:00,43.86,43.86,43.84,43.85,38518.0,35.4716,35.4716,35.4554,35.4635,38518.0
2022-03-21 12:30:00,43.84,43.84,43.71,43.71,79705.0,35.4554,35.4554,35.3503,35.3503,79705.0
2022-03-21 13:00:00,43.71,43.71,43.52,43.56,106829.0,35.3503,35.3503,35.1966,35.229,106829.0
2022-03-21 13:30:00,43.56,43.58,43.55,43.58,45555.0,35.229,35.2451,35.2209,35.2451,45555.0
2022-03-21 14:00:00,43.58,43.59,43.52,43.58,59591.0,35.2451,35.2532,35.1966,35.2451,59591.0
2022-03-21 14:30:00,43.58,43.65,43.56,43.59,72379.0,35.2451,35.3018,35.229,35.2532,72379.0
2022-03-21 15:00:00,43.59,43.62,43.59,43.6,224496.0,35.2532,35.2775,35.2532,35.2613,224496.0
2022-03-21 15:30:00,43.61,43.66,43.59,43.64,145940.0,35.2694,35.3098,35.2532,35.2937,145940.0
2022-03-22 09:30:00,43.63,43.65,43.6,43.61,128950.0,35.2856,35.3018,35.2613,35.2694,128950.0
2022-03-22 10:00:00,43.61,43.63,43.6,43.63,67526.0,35.2694,35.2856,35.2613,35.2856,67526.0
2022-03-22 10:30:00,43.63,43.66,43.62,43.65,93493.0,35.2856,35.3098,35.2775,35.3018,93493.0
2022-03-22 11:00:00,43.64,43.67,43.64,43.66,50113.0,35.2937,35.3179,35.2937,35.3098,50113.0
2022-03-22 11:30:00,43.67,43.67,43.65,43.66,56294.0,35.3179,35.3179,35.3018,35.3098,56294.0
2022-03-22 12:00:00,43.66,43.66,43.64,43.65,90430.0,35.3098,35.3098,35.2937,35.3018,90430.0
2022-03-22 12:30:00,43.65,43.65,43.64,43.64,48086.0,35.3018,35.3018,35.2937,35.2937,48086.0
2022-03-22 13:00:00,43.65,43.66,43.64,43.66,33285.0,35.3018,35.3098,35.2937,35.3098,33285.0
2022-03-22 13:30:00,43.66,43.69,43.66,43.69,58858.0,35.3098,35.3341,35.3098,35.3341,58858.0
2022-03-22 14:00:00,43.69,43.72,43.68,43.7,157130.0,35.3341,35.3584,35.326,35.3422,157130.0
2022-03-22 14:30:00,43.7,43.74,43.68,43.73,184693.0,35.3422,35.3745,35.326,35.3665,184693.0
2022-03-22 15:00:00,43.73,43.81,43.73,43.8,941119.0,35.3665,35.4312,35.3665,35.4231,941119.0
2022-03-22 15:30:00,43.8,43.84,43.79,43.81,181571.0,35.4231,35.4554,35.415,35.4312,181571.0
2022-03-23 09:30:00,43.79,43.79,43.67,43.7,199987.0,35.415,35.415,35.3179,35.3422,199987.0
2022-03-23 10:00:00,43.7,43.75,43.68,43.73,73274.0,35.3422,35.3826,35.326,35.3665,73274.0
2022-03-23 10:30:00,43.74,43.77,43.72,43.74,2031691.0,35.3745,35.3988,35.3584,35.3745,2031691.0
2022-03-23 11:00:00,43.74,43.77,43.72,43.77,70581.0,35.3745,35.3988,35.3584,35.3988,70581.0
2022-03-23 11:30:00,43.77,43.82,43.75,43.82,106364.0,35.3988,35.4392,35.3826,35.4392,106364.0
2022-03-23 12:00:00,43.82,43.83,43.78,43.82,147592.0,35.4392,35.4473,35.4069,35.4392,147592.0
2022-03-23 12:30:00,43.82,43.84,43.8,43.8,491460.0,35.4392,35.4554,35.4231,35.4231,491460.0
2022-03-23 13:00:00,43.8,43.82,43.74,43.74,182003.0,35.4231,35.4392,35.3745,35.3745,182003.0
2022-03-23 13:30:00,43.74,43.76,43.73,43.76,342304.0,35.3745,35.3907,35.3665,35.3907,342304.0
2022-03-23 14:00:00,43.76,43.8,43.73,43.8,1227289.0,35.3907,35.4231,35.3665,35.4231,1227289.0
2022-03-23 14:30:00,43.8,43.81,43.79,43.8,151652.0,35.4231,35.4312,35.415,35.4231,151652.0
2022-03-23 15:00:00,43.8,43.8,43.75,43.77,279977.0,35.4231,35.4231,35.3826,35.3988,279977.0
2022-03-23 15:30:00,43.77,43.79,43.74,43.75,2643101.0,35.3988,35.415,35.3745,35.3826,2643101.0
2022-03-24 09:30:00,43.76,43.76,43.67,43.7,259578.0,35.3907,35.3907,35.3179,35.3422,259578.0
2022-03-24 10:00:00,43.69,43.74,43.69,43.71,310503.0,35.3341,35.3745,35.3341,35.3503,310503.0
2022-03-24 10:30:00,43.71,43.73,43.7,43.72,92682.0,35.3503,35.3665,35.3422,35.3584,92682.0
2022-03-24 11:00:00,43.72,43.77,43.71,43.77,73405.0,35.3584,35.3988,35.3503,35.3988,73405.0
2022-03-24 11:30:00,43.77,43.79,43.76,43.79,107473.0,35.3988,35.415,35.3907,35.415,107473.0
2022-03-24 12:00:00,43.79,43.79,43.76,43.77,71385.0,35.415,35.415,35.3907,35.3988,71385.0
2022-03-24 12:30:00,43.77,43.77,43.75,43.77,113344.0,35.3988,35.3988,35.3826,35.3988,113344.0
2022-03-24 13:00:00,43.77,43.78,43.75,43.77,60713.0,35.3988,35.4069,35.3826,35.3988,60713.0
2022-03-24 13:30:00,43.77,43.77,43.76,43.77,51069.0,35.3988,35.3988,35.3907,35.3988,51069.0
2022-03-24 14:00:00,43.77,43.79,43.76,43.79,1469292.0,35.3988,35.415,35.3907,35.415,1469292.0
2022-03-24 14:30:00,43.78,43.8,43.77,43.8,105636.0,35.4069,35.4231,35.3988,35.4231,105636.0
2022-03-24 15:00:00,43.8,43.85,43.79,43.85,176498.0,35.4231,35.4635,35.415,35.4635,176498.0
2022-03-24 15:30:00,43.84,43.85,43.82,43.84,342679.0,35.4554,35.4635,35.4392,35.4554,342679.0
2022-03-25 09:30:00,43.84,43.84,43.74,43.74,555922.0,35.4554,35.4554,35.3745,35.3745,555922.0
2022-03-25 10:00:00,43.75,43.78,43.73,43.76,106509.0,35.3826,35.4069,35.3665,35.3907,106509.0
2022-03-25 10:30:00,43.76,43.78,43.73,43.73,59156.0,35.3907,35.4069,35.3665,35.3665,59156.0
2022-03-25 11:00:00,43.73,43.75,43.67,43.69,123839.0,35.3665,35.3826,35.3179,35.3341,123839.0
2022-03-25 11:30:00,43.69,43.72,43.67,43.68,95118.0,35.3341,35.3584,35.3179,35.326,95118.0
2022-03-25 12:00:00,43.68,43.71,43.67,43.7,202716.0,35.326,35.3503,35.3179,35.3422,202716.0
2022-03-25 12:30:00,43.7,43.7,43.67,43.68,90198.0,35.3422,35.3422,35.3179,35.326,90198.0
2022-03-25 13:00:00,43.68,43.68,43.64,43.65,68229.0,35.326,35.326,35.2937,35.3018,68229.0
2022-03-25 13:30:00,43.65,43.67,43.64,43.66,77947.0,35.3018,35.3179,35.2937,35.3098,77947.0
2022-03-25 14:00:00,43.67,43.7,43.66,43.7,127516.0,35.3179,35.3422,35.3098,35.3422,127516.0
2022-03-25 14:30:00,43.7,43.71,43.69,43.7,63575.0,35.3422,35.3503,35.3341,35.3422,63575.0
2022-03-25 15:00:00,43.7,43.7,43.63,43.65,248631.0,35.3422,35.3422,35.2856,35.3018,248631.0
2022-03-25 15:30:00,43.65,43.68,43.64,43.67,304954.0,35.3018,35.326,35.2937,35.3179,304954.0
2022-03-28 09:30:00,43.6,43.69,43.6,43.67,86950.0,35.2613,35.3341,35.2613,35.3179,86950.0
2022-03-28 10:00:00,43.67,43.68,43.65,43.66,80646.0,35.3179,35.326,35.3018,35.3098,80646.0
2022-03-28 10:30:00,43.66,43.7,43.66,43.68,81081.0,35.3098,35.3422,35.3098,35.326,81081.0
2022-03-28 11:00:00,43.68,43.69,43.66,43.67,79926.0,35.326,35.3341,35.3098,35.3179,79926.0
2022-03-28 11:30:00,43.67,43.67,43.64,43.66,72924.0,35.3179,35.3179,35.2937,35.3098,72924.0
2022-03-28 12:00:00,43.66,43.66,43.62,43.62,107576.0,35.3098,35.3098,35.2775,35.2775,107576.0
2022-03-28 12:30:00,43.63,43.7,43.61,43.7,222884.0,35.2856,35.3422,35.2694,35.3422,222884.0
2022-03-28 13:00:00,43.7,43.71,43.68,43.69,91278.0,35.3422,35.3503,35.326,35.3341,91278.0
2022-03-28 13:30:00,43.7,43.71,43.69,43.71,95507.0,35.3422,35.3503,35.3341,35.3503,95507.0
2022-03-28 14:00:00,43.71,43.72,43.69,43.72,130320.0,35.3503,35.3584,35.3341,35.3584,130320.0
2022-03-28 14:30:00,43.72,43.77,43.71,43.77,93983.0,35.3584,35.3988,35.3503,35.3988,93983.0
2022-03-28 15:00:00,43.77,43.8,43.76,43.78,81418.0,35.3988,35.4231,35.3907,35.4069,81418.0
2022-03-28 15:30:00,43.78,43.82,43.77,43.81,150108.0,35.4069,35.4392,35.3988,35.4312,150108.0
2022-03-29 09:30:00,43.92,44.03,43.92,44.0,227228.0,35.5201,35.6091,35.5201,35.5848,227228.0
2022-03-29 10:00:00,44.01,44.01,43.97,43.99,122757.0,35.5929,35.5929,35.5606,35.5767,122757.0
2022-03-29 10:30:00,43.98,44.0,43.96,44.0,197957.0,35.5686,35.5848,35.5525,35.5848,197957.0
2022-03-29 11:00:00,44.0,44.02,43.97,43.99,307745.0,35.5848,35.601,35.5606,35.5767,307745.0
2022-03-29 11:30:00,43.99,44.03,43.99,44.02,300794.0,35.5767,35.6091,35.5767,35.601,300794.0
2022-03-29 12:00:00,44.02,44.03,44.01,44.02,83983.0,35.601,35.6091,35.5929,35.601,83983.0
2022-03-29 12:30:00,44.02,44.02,43.98,43.99,183676.0,35.601,35.601,35.5686,35.5767,183676.0
2022-03-29 13:00:00,43.98,44.01,43.97,44.01,275237.0,35.5686,35.5929,35.5606,35.5929,275237.0
2022-03-29 13:30:00,44.01,44.09,44.01,44.09,79677.0,35.5929,35.6576,35.5929,35.6576,79677.0
2022-03-29 14:00:00,44.09,44.12,44.08,44.11,57207.0,35.6576,35.6819,35.6495,35.6738,57207.0
2022-03-29 14:30:00,44.11,44.14,44.1,44.13,203578.0,35.6738,35.698,35.6657,35.69,203578.0
2022-03-29 15:00:00,44.13,44.17,44.11,44.17,499243.0,35.69,35.7223,35.6738,35.7223,499243.0
2022-03-29 15:30:00,44.17,44.18,44.13,44.16,489164.0,35.7223,35.7304,35.69,35.7142,489164.0
2022-03-30 09:30:00,44.09,44.11,44.06,44.08,2007982.0,35.6576,35.6738,35.6333,35.6495,2007982.0
2022-03-30 10:00:00,44.08,44.1,44.04,44.09,106179.0,35.6495,35.6657,35.6172,35.6576,106179.0
2022-03-30 10:30:00,44.08,44.1,44.06,44.08,73570.0,35.6495,35.6657,35.6333,35.6495,73570.0
2022-03-30 11:00:00,44.09,44.1,44.07,44.09,251178.0,35.6576,35.6657,35.6414,35.6576,251178.0
2022-03-30 11:30:00,44.08,44.09,44.04,44.07,85470.0,35.6495,35.6576,35.6172,35.6414,85470.0
2022-03-30 12:00:00,44.06,44.1,44.06,44.09,1048396.0,35.6333,35.6657,35.6333,35.6576,1048396.0
2022-03-30 12:30:00,44.09,44.18,44.08,44.13,1013644.0,35.6576,35.7304,35.6495,35.69,1013644.0
2022-03-30 13:00:00,44.13,44.13,44.09,44.09,71495.0,35.69,35.69,35.6576,35.6576,71495.0
2022-03-30 13:30:00,44.09,44.1,44.05,44.05,172555.0,35.6576,35.6657,35.6253,35.6253,172555.0
2022-03-30 14:00:00,44.05,44.08,44.05,44.05,113634.0,35.6253,35.6495,35.6253,35.6253,113634.0
2022-03-30 14:30:00,44.05,44.07,44.04,44.04,260703.0,35.6253,35.6414,35.6172,35.6172,260703.0
2022-03-30 15:00:00,44.05,44.06,44.03,44.04,532623.0,35.6253,35.6333,35.6091,35.6172,532623.0
2022-03-30 15:30:00,44.04,44.12,44.04,44.11,670673.0,35.6172,35.6819,35.6172,35.6738,670673.0
2022-03-31 09:30:00,44.13,44.13,44.06,44.07,205091.0,35.69,35.69,35.6333,35.6414,205091.0
2022-03-31 10:00:00,44.06,44.08,44.04,44.05,117957.0,35.6333,35.6495,35.6172,35.6253,117957.0
2022-03-31 10:30:00,44.06,44.12,44.06,44.11,59019.0,35.6333,35.6819,35.6333,35.6738,59019.0
2022-03-31 11:00:00,44.12,44.12,44.08,44.09,57276.0,35.6819,35.6819,35.6495,35.6576,57276.0
2022-03-31 11:30:00,44.09,44.11,44.08,44.1,85679.0,35.6576,35.6738,35.6495,35.6657,85679.0
2022-03-31 12:00:00,44.11,44.11,44.07,44.08,74110.0,35.6738,35.6738,35.6414,35.6495,74110.0
2022-03-31 12:30:00,44.08,44.09,44.07,44.08,62959.0,35.6495,35.6576,35.6414,35.6495,62959.0
2022-03-31 13:00:00,44.08,44.08,44.05,44.05,83281.0,35.6495,35.6495,35.6253,35.6253,83281.0
2022-03-31 13:30:00,44.05,44.07,44.05,44.06,229251.0,35.6253,35.6414,35.6253,35.6333,229251.0
2022-03-31 14:00:00,44.07,44.07,44.03,44.05,276942.0,35.6414,35.6414,35.6091,35.6253,276942.0
2022-03-31 14:30:00,44.05,44.06,44.02,44.04,186132.0,35.6253,35.6333,35.601,35.6172,186132.0
2022-03-31 15:00:00,44.04,44.06,44.02,44.03,103199.0,35.6172,35.6333,35.601,35.6091,103199.0
2022-03-31 15:30:00,44.02,44.04,43.96,43.98,308758.0,35.601,35.6172,35.5525,35.5686,308758.0
2022-04-01 09:30:00,43.79,43.79,43.69,43.71,195421.0,35.5561,35.5561,35.4749,35.4911,195421.0
2022-04-01 10:00:00,43.72,43.73,43.68,43.7,184863.0,35.4993,35.5074,35.4668,35.483,184863.0
2022-04-01 10:30:00,43.7,43.78,43.7,43.77,143077.0,35.483,35.548,35.483,35.5399,143077.0
2022-04-01 11:00:00,43.77,43.8,43.76,43.79,37257.0,35.5399,35.5642,35.5317,35.5561,37257.0
2022-04-01 11:30:00,43.79,43.79,43.74,43.76,203945.0,35.5561,35.5561,35.5155,35.5317,203945.0
2022-04-01 12:00:00,43.75,43.76,43.72,43.75,53446.0,35.5236,35.5317,35.4993,35.5236,53446.0
2022-04-01 12:30:00,43.75,43.76,43.73,43.75,75630.0,35.5236,35.5317,35.5074,35.5236,75630.0
2022-04-01 13:00:00,43.74,43.75,43.73,43.73,18408.0,35.5155,35.5236,35.5074,35.5074,18408.0
2022-04-01 13:30:00,43.74,43.78,43.73,43.77,32639.0,35.5155,35.548,35.5074,35.5399,32639.0
2022-04-01 14:00:00,43.77,43.8,43.76,43.8,31151.0,35.5399,35.5642,35.5317,35.5642,31151.0
2022-04-01 14:30:00,43.8,43.83,43.8,43.8,52423.0,35.5642,35.5886,35.5642,35.5642,52423.0
2022-04-01 15:00:00,43.8,43.84,43.79,43.83,106614.0,35.5642,35.5967,35.5561,35.5886,106614.0
2022-04-01 15:30:00,43.82,43.83,43.79,43.81,155614.0,35.5805,35.5886,35.5561,35.5723,155614.0
2022-04-04 09:30:00,43.83,43.85,43.82,43.84,83236.0,35.5886,35.6048,35.5805,35.5967,83236.0
2022-04-04 10:00:00,43.84,43.86,43.83,43.86,59574.0,35.5967,35.6129,35.5886,35.6129,59574.0
2022-04-04 10:30:00,43.86,43.89,43.85,43.88,172030.0,35.6129,35.6373,35.6048,35.6292,172030.0
2022-04-04 11:00:00,43.88,43.89,43.87,43.89,90801.0,35.6292,35.6373,35.621,35.6373,90801.0
2022-04-04 11:30:00,43.89,43.9,43.88,43.9,60053.0,35.6373,35.6454,35.6292,35.6454,60053.0
2022-04-04 12:00:00,43.91,43.92,43.89,43.91,82913.0,35.6535,35.6616,35.6373,35.6535,82913.0
2022-04-04 12:30:00,43.92,43.92,43.9,43.92,116958.0,35.6616,35.6616,35.6454,35.6616,116958.0
2022-04-04 13:00:00,43.91,43.94,43.91,43.93,215013.0,35.6535,35.6779,35.6535,35.6698,215013.0
2022-04-04 13:30:00,43.92,43.95,43.92,43.93,194285.0,35.6616,35.686,35.6616,35.6698,194285.0
2022-04-04 14:00:00,43.93,43.96,43.92,43.96,117385.0,35.6698,35.6941,35.6616,35.6941,117385.0
2022-04-04 14:30:00,43.96,43.97,43.95,43.96,34916.0,35.6941,35.7022,35.686,35.6941,34916.0
2022-04-04 15:00:00,43.96,43.96,43.94,43.96,107915.0,35.6941,35.6941,35.6779,35.6941,107915.0
2022-04-04 15:30:00,43.96,44.03,43.95,44.02,71028.0,35.6941,35.751,35.686,35.7428,71028.0
2022-04-05 09:30:00,43.98,43.99,43.92,43.94,76895.0,35.7104,35.7185,35.6616,35.6779,76895.0
2022-04-05 10:00:00,43.94,43.94,43.78,43.79,366429.0,35.6779,35.6779,35.548,35.5561,366429.0
2022-04-05 10:30:00,43.79,43.79,43.75,43.76,76658.0,35.5561,35.5561,35.5236,35.5317,76658.0
2022-04-05 11:00:00,43.76,43.76,43.7,43.71,182382.0,35.5317,35.5317,35.483,35.4911,182382.0
2022-04-05 11:30:00,43.71,43.74,43.68,43.73,181941.0,35.4911,35.5155,35.4668,35.5074,181941.0
2022-04-05 12:00:00,43.73,43.76,43.71,43.73,131427.0,35.5074,35.5317,35.4911,35.5074,131427.0
2022-04-05 12:30:00,43.73,43.74,43.7,43.73,256403.0,35.5074,35.5155,35.483,35.5074,256403.0
2022-04-05 13:00:00,43.73,43.79,43.73,43.75,203056.0,35.5074,35.5561,35.5074,35.5236,203056.0
2022-04-05 13:30:00,43.74,43.75,43.7,43.72,213424.0,35.5155,35.5236,35.483,35.4993,213424.0
2022-04-05 14:00:00,43.72,43.76,43.71,43.75,197631.0,35.4993,35.5317,35.4911,35.5236,197631.0
2022-04-05 14:30:00,43.74,43.75,43.72,43.73,155744.0,35.5155,35.5236,35.4993,35.5074,155744.0
2022-04-05 15:00:00,43.73,43.73,43.68,43.73,259852.0,35.5074,35.5074,35.4668,35.5074,259852.0
2022-04-05 15:30:00,43.73,43.73,43.63,43.63,719046.0,35.5074,35.5074,35.4262,35.4262,719046.0
2022-04-06 09:30:00,43.5,43.5,43.37,43.42,253690.0,35.3206,35.3206,35.2151,35.2557,253690.0
2022-04-06 10:00:00,43.42,43.51,43.42,43.49,57531.0,35.2557,35.3287,35.2557,35.3125,57531.0
2022-04-06 10:30:00,43.5,43.53,43.48,43.52,166511.0,35.3206,35.345,35.3044,35.3369,166511.0
2022-04-06 11:00:00,43.52,43.53,43.5,43.51,57944.0,35.3369,35.345,35.3206,35.3287,57944.0
2022-04-06 11:30:00,43.5,43.56,43.48,43.54,91430.0,35.3206,35.3693,35.3044,35.3531,91430.0
2022-04-06 12:00:00,43.54,43.55,43.48,43.51,76302.0,35.3531,35.3612,35.3044,35.3287,76302.0
2022-04-06 12:30:00,43.51,43.52,43.49,43.52,100969.0,35.3287,35.3369,35.3125,35.3369,100969.0
2022-04-06 13:00:00,43.51,43.55,43.49,43.55,58265.0,35.3287,35.3612,35.3125,35.3612,58265.0
2022-04-06 13:30:00,43.56,43.59,43.54,43.55,146081.0,35.3693,35.3937,35.3531,35.3612,146081.0
2022-04-06 14:00:00,43.53,43.64,43.39,43.45,577366.0,35.345,35.4343,35.2313,35.28,577366.0
2022-04-06 14:30:00,43.45,43.54,43.45,43.53,621378.0,35.28,35.3531,35.28,35.345,621378.0
2022-04-06 15:00:00,43.54,43.59,43.45,43.46,629334.0,35.3531,35.3937,35.28,35.2881,629334.0
2022-04-06 15:30:00,43.46,43.5,43.41,43.43,413368.0,35.2881,35.3206,35.2475,35.2638,413368.0
2022-04-07 09:30:00,43.5,43.51,43.41,43.51,121564.0,35.3206,35.3287,35.2475,35.3287,121564.0
2022-04-07 10:00:00,43.51,43.52,43.48,43.48,27002.0,35.3287,35.3369,35.3044,35.3044,27002.0
2022-04-07 10:30:00,43.48,43.51,43.43,43.45,80629.0,35.3044,35.3287,35.2638,35.28,80629.0
2022-04-07 11:00:00,43.45,43.48,43.42,43.45,105560.0,35.28,35.3044,35.2557,35.28,105560.0
2022-04-07 11:30:00,43.45,43.47,43.41,43.42,135660.0,35.28,35.2963,35.2475,35.2557,135660.0
2022-04-07 12:00:00,43.43,43.45,43.42,43.43,38372.0,35.2638,35.28,35.2557,35.2638,38372.0
2022-04-07 12:30:00,43.43,43.44,43.41,43.41,31727.0,35.2638,35.2719,35.2475,35.2475,31727.0
2022-04-07 13:00:00,43.42,43.46,43.41,43.46,92272.0,35.2557,35.2881,35.2475,35.2881,92272.0
2022-04-07 13:30:00,43.46,43.47,43.42,43.47,94974.0,35.2881,35.2963,35.2557,35.2963,94974.0
2022-04-07 14:00:00,43.47,43.48,43.43,43.45,139003.0,35.2963,35.3044,35.2638,35.28,139003.0
2022-04-07 14:30:00,43.44,43.47,43.42,43.47,137935.0,35.2719,35.2963,35.2557,35.2963,137935.0
2022-04-07 15:00:00,43.47,43.48,43.41,43.41,274260.0,35.2963,35.3044,35.2475,35.2475,274260.0
2022-04-07 15:30:00,43.42,43.44,43.37,43.37,492721.0,35.2557,35.2719,35.2151,35.2151,492721.0
2022-04-08 09:30:00,43.33,43.34,43.22,43.28,267432.0,35.1826,35.1907,35.0933,35.142,267432.0
2022-04-08 10:00:00,43.28,43.33,43.28,43.31,319861.0,35.142,35.1826,35.142,35.1663,319861.0
2022-04-08 10:30:00,43.31,43.4,43.3,43.39,160161.0,35.1663,35.2394,35.1582,35.2313,160161.0
2022-04-08 11:00:00,43.4,43.43,43.36,43.36,80238.0,35.2394,35.2638,35.2069,35.2069,80238.0
2022-04-08 11:30:00,43.36,43.38,43.33,43.34,41386.0,35.2069,35.2232,35.1826,35.1907,41386.0
2022-04-08 12:00:00,43.34,43.37,43.32,43.37,31407.0,35.1907,35.2151,35.1745,35.2151,31407.0
2022-04-08 12:30:00,43.37,43.37,43.33,43.35,51417.0,35.2151,35.2151,35.1826,35.1988,51417.0
2022-04-08 13:00:00,43.35,43.35,43.32,43.32,31263.0,35.1988,35.1988,35.1745,35.1745,31263.0
2022-04-08 13:30:00,43.32,43.33,43.29,43.3,103355.0,35.1745,35.1826,35.1501,35.1582,103355.0
2022-04-08 14:00:00,43.31,43.31,43.25,43.25,48987.0,35.1663,35.1663,35.1176,35.1176,48987.0
2022-04-08 14:30:00,43.25,43.3,43.24,43.28,43265.0,35.1176,35.1582,35.1095,35.142,43265.0
2022-04-08 15:00:00,43.28,43.3,43.27,43.27,31857.0,35.142,35.1582,35.1339,35.1339,31857.0
2022-04-08 15:30:00,43.28,43.29,43.24,43.25,85056.0,35.142,35.1501,35.1095,35.1176,85056.0
2022-04-11 09:30:00,43.17,43.18,43.13,43.18,57489.0,35.0527,35.0608,35.0202,35.0608,57489.0
2022-04-11 10:00:00,43.17,43.18,43.14,43.14,80634.0,35.0527,35.0608,35.0283,35.0283,80634.0
2022-04-11 10:30:00,43.14,43.15,43.12,43.14,106258.0,35.0283,35.0364,35.0121,35.0283,106258.0
2022-04-11 11:00:00,43.13,43.15,43.11,43.14,32248.0,35.0202,35.0364,35.004,35.0283,32248.0
2022-04-11 11:30:00,43.14,43.15,43.08,43.09,1005148.0,35.0283,35.0364,34.9796,34.9877,1005148.0
2022-04-11 12:00:00,43.09,43.09,43.01,43.07,786693.0,34.9877,34.9877,34.9228,34.9715,786693.0
2022-04-11 12:30:00,43.07,43.08,43.05,43.07,91798.0,34.9715,34.9796,34.9552,34.9715,91798.0
2022-04-11 13:00:00,43.07,43.08,43.04,43.07,79645.0,34.9715,34.9796,34.9471,34.9715,79645.0
2022-04-11 13:30:00,43.07,43.08,43.04,43.06,110354.0,34.9715,34.9796,34.9471,34.9634,110354.0
2022-04-11 14:00:00,43.06,43.08,43.05,43.08,116089.0,34.9634,34.9796,34.9552,34.9796,116089.0
2022-04-11 14:30:00,43.08,43.11,43.06,43.1,248908.0,34.9796,35.004,34.9634,34.9958,248908.0
2022-04-11 15:00:00,43.1,43.14,43.09,43.12,178684.0,34.9958,35.0283,34.9877,35.0121,178684.0
2022-04-11 15:30:00,43.12,43.12,43.01,43.06,234844.0,35.0121,35.0121,34.9228,34.9634,234844.0
2022-04-12 09:30:00,43.26,43.39,43.24,43.38,166518.0,35.1257,35.2313,35.1095,35.2232,166518.0
2022-04-12 10:00:00,43.38,43.39,43.33,43.34,186506.0,35.2232,35.2313,35.1826,35.1907,186506.0
2022-04-12 10:30:00,43.34,43.36,43.34,43.36,125481.0,35.1907,35.2069,35.1907,35.2069,125481.0
2022-04-12 11:00:00,43.35,43.42,43.34,43.41,122088.0,35.1988,35.2557,35.1907,35.2475,122088.0
2022-04-12 11:30:00,43.4,43.41,43.38,43.38,73431.0,35.2394,35.2475,35.2232,35.2232,73431.0
2022-04-12 12:00:00,43.39,43.4,43.35,43.37,147282.0,35.2313,35.2394,35.1988,35.2151,147282.0
2022-04-12 12:30:00,43.37,43.37,43.31,43.31,138836.0,35.2151,35.2151,35.1663,35.1663,138836.0
2022-04-12 13:00:00,43.31,43.36,43.28,43.34,50763.0,35.1663,35.2069,35.142,35.1907,50763.0
2022-04-12 13:30:00,43.34,43.36,43.27,43.29,68767.0,35.1907,35.2069,35.1339,35.1501,68767.0
2022-04-12 14:00:00,43.29,43.31,43.26,43.27,63536.0,35.1501,35.1663,35.1257,35.1339,63536.0
2022-04-12 14:30:00,43.26,43.27,43.22,43.25,127661.0,35.1257,35.1339,35.0933,35.1176,127661.0
2022-04-12 15:00:00,43.25,43.25,43.19,43.23,56868.0,35.1176,35.1176,35.0689,35.1014,56868.0
2022-04-12 15:30:00,43.23,43.28,43.21,43.27,596539.0,35.1014,35.142,35.0852,35.1339,596539.0
2022-04-13 09:30:00,43.35,43.42,43.34,43.38,112329.0,35.1988,35.2557,35.1907,35.2232,112329.0
2022-04-13 10:00:00,43.37,43.42,43.35,43.37,96458.0,35.2151,35.2557,35.1988,35.2151,96458.0
2022-04-13 10:30:00,43.37,43.4,43.36,43.4,44597.0,35.2151,35.2394,35.2069,35.2394,44597.0
2022-04-13 11:00:00,43.4,43.44,43.4,43.42,55983.0,35.2394,35.2719,35.2394,35.2557,55983.0
2022-04-13 11:30:00,43.42,43.43,43.4,43.42,34346.0,35.2557,35.2638,35.2394,35.2557,34346.0
2022-04-13 12:00:00,43.42,43.43,43.41,43.43,18108.0,35.2557,35.2638,35.2475,35.2638,18108.0
2022-04-13 12:30:00,43.42,43.46,43.42,43.43,18098.0,35.2557,35.2881,35.2557,35.2638,18098.0
2022-04-13 13:00:00,43.42,43.48,43.42,43.46,53360.0,35.2557,35.3044,35.2557,35.2881,53360.0
2022-04-13 13:30:00,43.47,43.49,43.43,43.46,56688.0,35.2963,35.3125,35.2638,35.2881,56688.0
2022-04-13 14:00:00,43.45,43.48,43.45,43.47,38182.0,35.28,35.3044,35.28,35.2963,38182.0
2022-04-13 14:30:00,43.47,43.49,43.46,43.48,17318.0,35.2963,35.3125,35.2881,35.3044,17318.0
2022-04-13 15:00:00,43.47,43.48,43.46,43.47,34527.0,35.2963,35.3044,35.2881,35.2963,34527.0
2022-04-13 15:30:00,43.47,43.51,43.47,43.49,233480.0,35.2963,35.3287,35.2963,35.3125,233480.0
2022-04-14 09:30:00,43.53,43.54,43.42,43.44,86128.0,35.345,35.3531,35.2557,35.2719,86128.0
2022-04-14 10:00:00,43.44,43.47,43.38,43.41,100873.0,35.2719,35.2963,35.2232,35.2475,100873.0
2022-04-14 10:30:00,43.41,43.42,43.36,43.36,78384.0,35.2475,35.2557,35.2069,35.2069,78384.0
2022-04-14 11:00:00,43.36,43.37,43.33,43.35,66976.0,35.2069,35.2151,35.1826,35.1988,66976.0
2022-04-14 11:30:00,43.36,43.38,43.27,43.28,57737.0,35.2069,35.2232,35.1339,35.142,57737.0
2022-04-14 12:00:00,43.28,43.31,43.25,43.27,156811.0,35.142,35.1663,35.1176,35.1339,156811.0
2022-04-14 12:30:00,43.27,43.27,43.19,43.25,61510.0,35.1339,35.1339,35.0689,35.1176,61510.0
2022-04-14 13:00:00,43.26,43.27,43.2,43.21,190786.0,35.1257,35.1339,35.077,35.0852,190786.0
2022-04-14 13:30:00,43.21,43.33,43.2,43.33,93929.0,35.0852,35.1826,35.077,35.1826,93929.0
2022-04-14 14:00:00,43.34,43.35,43.29,43.32,131575.0,35.1907,35.1988,35.1501,35.1745,131575.0
2022-04-14 14:30:00,43.32,43.33,43.3,43.3,67666.0,35.1745,35.1826,35.1582,35.1582,67666.0
2022-04-14 15:00:00,43.3,43.33,43.28,43.33,71136.0,35.1582,35.1826,35.142,35.1826,71136.0
2022-04-14 15:30:00,43.32,43.33,43.27,43.3,191399.0,35.1745,35.1826,35.1339,35.1582,191399.0
2022-04-18 09:30:00,43.26,43.33,43.26,43.29,119158.0,35.1257,35.1826,35.1257,35.1501,119158.0
2022-04-18 10:00:00,43.29,43.32,43.27,43.3,43230.0,35.1501,35.1745,35.1339,35.1582,43230.0
2022-04-18 10:30:00,43.3,43.32,43.27,43.29,20411.0,35.1582,35.1745,35.1339,35.1501,20411.0
2022-04-18 11:00:00,43.29,43.29,43.26,43.27,59244.0,35.1501,35.1501,35.1257,35.1339,59244.0
2022-04-18 11:30:00,43.27,43.28,43.24,43.26,41260.0,35.1339,35.142,35.1095,35.1257,41260.0
2022-04-18 12:00:00,43.26,43.26,43.2,43.21,90679.0,35.1257,35.1257,35.077,35.0852,90679.0
2022-04-18 12:30:00,43.21,43.26,43.2,43.25,52950.0,35.0852,35.1257,35.077,35.1176,52950.0
2022-04-18 13:00:00,43.25,43.29,43.24,43.28,47345.0,35.1176,35.1501,35.1095,35.142,47345.0
2022-04-18 13:30:00,43.29,43.33,43.28,43.32,120380.0,35.1501,35.1826,35.142,35.1745,120380.0
2022-04-18 14:00:00,43.32,43.32,43.28,43.31,122138.0,35.1745,35.1745,35.142,35.1663,122138.0
2022-04-18 14:30:00,43.31,43.32,43.3,43.3,71500.0,35.1663,35.1745,35.1582,35.1582,71500.0
2022-04-18 15:00:00,43.31,43.31,43.26,43.27,82770.0,35.1663,35.1663,35.1257,35.1339,82770.0
2022-04-18 15:30:00,43.26,43.28,43.24,43.26,136603.0,35.1257,35.142,35.1095,35.1257,136603.0
2022-04-19 09:30:00,43.23,43.26,43.16,43.23,183903.0,35.1014,35.1257,35.0446,35.1014,183903.0
2022-04-19 10:00:00,43.23,43.27,43.22,43.26,70744.0,35.1014,35.1339,35.0933,35.1257,70744.0
2022-04-19 10:30:00,43.26,43.3,43.25,43.27,96408.0,35.1257,35.1582,35.1176,35.1339,96408.0
2022-04-19 11:00:00,43.27,43.27,43.24,43.27,105629.0,35.1339,35.1339,35.1095,35.1339,105629.0
2022-04-19 11:30:00,43.27,43.31,43.26,43.28,111477.0,35.1339,35.1663,35.1257,35.142,111477.0
2022-04-19 12:00:00,43.28,43.3,43.28,43.29,56206.0,35.142,35.1582,35.142,35.1501,56206.0
2022-04-19 12:30:00,43.29,43.31,43.26,43.3,92088.0,35.1501,35.1663,35.1257,35.1582,92088.0
2022-04-19 13:00:00,43.3,43.3,43.27,43.27,33109.0,35.1582,35.1582,35.1339,35.1339,33109.0
2022-04-19 13:30:00,43.28,43.3,43.27,43.29,75129.0,35.142,35.1582,35.1339,35.1501,75129.0
2022-04-19 14:00:00,43.29,43.31,43.25,43.27,102413.0,35.1501,35.1663,35.1176,35.1339,102413.0
2022-04-19 14:30:00,43.27,43.27,43.25,43.27,44874.0,35.1339,35.1339,35.1176,35.1339,44874.0
2022-04-19 15:00:00,43.26,43.3,43.26,43.29,113116.0,35.1257,35.1582,35.1257,35.1501,113116.0
2022-04-19 15:30:00,43.29,43.3,43.26,43.27,185957.0,35.1501,35.1582,35.1257,35.1339,185957.0
2022-04-20 09:30:00,43.32,43.37,43.31,43.33,138291.0,35.1745,35.2151,35.1663,35.1826,138291.0
2022-04-20 10:00:00,43.34,43.38,43.33,43.36,45994.0,35.1907,35.2232,35.1826,35.2069,45994.0
2022-04-20 10:30:00,43.36,43.4,43.36,43.4,40114.0,35.2069,35.2394,35.2069,35.2394,40114.0
2022-04-20 11:00:00,43.39,43.39,43.33,43.35,17857.0,35.2313,35.2313,35.1826,35.1988,17857.0
2022-04-20 11:30:00,43.34,43.37,43.34,43.36,28223.0,35.1907,35.2151,35.1907,35.2069,28223.0
2022-04-20 12:00:00,43.36,43.36,43.31,43.31,45725.0,35.2069,35.2069,35.1663,35.1663,45725.0
2022-04-20 12:30:00,43.32,43.33,43.3,43.32,50290.0,35.1745,35.1826,35.1582,35.1745,50290.0
2022-04-20 13:00:00,43.31,43.35,43.3,43.31,114124.0,35.1663,35.1988,35.1582,35.1663,114124.0
2022-04-20 13:30:00,43.32,43.33,43.29,43.31,111971.0,35.1745,35.1826,35.1501,35.1663,111971.0
2022-04-20 14:00:00,43.31,43.32,43.29,43.3,55077.0,35.1663,35.1745,35.1501,35.1582,55077.0
2022-04-20 14:30:00,43.29,43.31,43.27,43.29,52611.0,35.1501,35.1663,35.1339,35.1501,52611.0
2022-04-20 15:00:00,43.28,43.34,43.28,43.33,81388.0,35.142,35.1907,35.142,35.1826,81388.0
2022-04-20 15:30:00,43.33,43.34,43.3,43.32,242749.0,35.1826,35.1907,35.1582,35.1745,242749.0
2022-04-21 09:30:00,43.43,43.45,43.39,43.42,66577.0,35.2638,35.28,35.2313,35.2557,66577.0
2022-04-21 10:00:00,43.41,43.42,43.36,43.39,80329.0,35.2475,35.2557,35.2069,35.2313,80329.0
2022-04-21 10:30:00,43.38,43.39,43.3,43.3,58860.0,35.2232,35.2313,35.1582,35.1582,58860.0
2022-04-21 11:00:00,43.3,43.34,43.29,43.31,112948.0,35.1582,35.1907,35.1501,35.1663,112948.0
2022-04-21 11:30:00,43.31,43.31,43.24,43.25,78606.0,35.1663,35.1663,35.1095,35.1176,78606.0
2022-04-21 12:00:00,43.24,43.24,43.2,43.21,121994.0,35.1095,35.1095,35.077,35.0852,121994.0
2022-04-21 12:30:00,43.21,43.22,43.19,43.2,166319.0,35.0852,35.0933,35.0689,35.077,166319.0
2022-04-21 13:00:00,43.2,43.21,43.15,43.21,264549.0,35.077,35.0852,35.0364,35.0852,264549.0
2022-04-21 13:30:00,43.2,43.21,43.17,43.18,75544.0,35.077,35.0852,35.0527,35.0608,75544.0
2022-04-21 14:00:00,43.18,43.18,43.15,43.16,101034.0,35.0608,35.0608,35.0364,35.0446,101034.0
2022-04-21 14:30:00,43.16,43.2,43.13,43.14,73005.0,35.0446,35.077,35.0202,35.0283,73005.0
2022-04-21 15:00:00,43.14,43.18,43.13,43.18,165059.0,35.0283,35.0608,35.0202,35.0608,165059.0
2022-04-21 15:30:00,43.18,43.18,43.15,43.15,176302.0,35.0608,35.0608,35.0364,35.0364,176302.0
2022-04-22 09:30:00,43.14,43.14,43.05,43.08,169376.0,35.0283,35.0283,34.9552,34.9796,169376.0
2022-04-22 10:00:00,43.07,43.13,43.06,43.07,152428.0,34.9715,35.0202,34.9634,34.9715,152428.0
2022-04-22 10:30:00,43.07,43.12,43.06,43.1,131497.0,34.9715,35.0121,34.9634,34.9958,131497.0
2022-04-22 11:00:00,43.09,43.11,43.08,43.09,44416.0,34.9877,35.004,34.9796,34.9877,44416.0
2022-04-22 11:30:00,43.09,43.09,43.04,43.05,63763.0,34.9877,34.9877,34.9471,34.9552,63763.0
2022-04-22 12:00:00,43.04,43.06,43.02,43.05,61414.0,34.9471,34.9634,34.9309,34.9552,61414.0
2022-04-22 12:30:00,43.05,43.07,43.04,43.05,86317.0,34.9552,34.9715,34.9471,34.9552,86317.0
2022-04-22 13:00:00,43.05,43.07,43.03,43.04,132161.0,34.9552,34.9715,34.939,34.9471,132161.0
2022-04-22 13:30:00,43.04,43.05,42.97,42.98,150295.0,34.9471,34.9552,34.8903,34.8984,150295.0
2022-04-22 14:00:00,42.98,43.04,42.96,42.99,162070.0,34.8984,34.9471,34.8822,34.9065,162070.0
2022-04-22 14:30:00,42.99,43.0,42.96,42.97,79509.0,34.9065,34.9146,34.8822,34.8903,79509.0
2022-04-22 15:00:00,42.97,43.04,42.95,43.02,201986.0,34.8903,34.9471,34.874,34.9309,201986.0
2022-04-22 15:30:00,43.02,43.08,42.98,42.99,163459.0,34.9309,34.9796,34.8984,34.9065,163459.0
2022-04-25 09:30:00,43.02,43.09,43.0,43.05,160233.0,34.9309,34.9877,34.9146,34.9552,160233.0
2022-04-25 10:00:00,43.06,43.08,43.02,43.07,157509.0,34.9634,34.9796,34.9309,34.9715,157509.0
2022-04-25 10:30:00,43.07,43.11,43.03,43.04,105379.0,34.9715,35.004,34.939,34.9471,105379.0
2022-04-25 11:00:00,43.03,43.06,43.01,43.02,51263.0,34.939,34.9634,34.9228,34.9309,51263.0
2022-04-25 11:30:00,43.01,43.04,43.0,43.03,39103.0,34.9228,34.9471,34.9146,34.939,39103.0
2022-04-25 12:00:00,43.02,43.08,43.02,43.07,25149.0,34.9309,34.9796,34.9309,34.9715,25149.0
2022-04-25 12:30:00,43.06,43.13,43.06,43.13,69473.0,34.9634,35.0202,34.9634,35.0202,69473.0
2022-04-25 13:00:00,43.12,43.17,43.11,43.12,87704.0,35.0121,35.0527,35.004,35.0121,87704.0
2022-04-25 13:30:00,43.12,43.15,43.11,43.12,185739.0,35.0121,35.0364,35.004,35.0121,185739.0
2022-04-25 14:00:00,43.12,43.19,43.11,43.19,113506.0,35.0121,35.0689,35.004,35.0689,113506.0
2022-04-25 14:30:00,43.19,43.22,43.16,43.19,90047.0,35.0689,35.0933,35.0446,35.0689,90047.0
2022-04-25 15:00:00,43.19,43.24,43.16,43.23,160671.0,35.0689,35.1095,35.0446,35.1014,160671.0
2022-04-25 15:30:00,43.23,43.28,43.23,43.25,166689.0,35.1014,35.142,35.1014,35.1176,166689.0
2022-04-26 09:30:00,43.24,43.24,43.13,43.16,104063.0,35.1095,35.1095,35.0202,35.0446,104063.0
2022-04-26 10:00:00,43.16,43.17,43.1,43.11,59206.0,35.0446,35.0527,34.9958,35.004,59206.0
2022-04-26 10:30:00,43.11,43.11,43.08,43.1,72088.0,35.004,35.004,34.9796,34.9958,72088.0
2022-04-26 11:00:00,43.09,43.11,43.08,43.09,45016.0,34.9877,35.004,34.9796,34.9877,45016.0
2022-04-26 11:30:00,43.09,43.13,43.07,43.07,65314.0,34.9877,35.0202,34.9715,34.9715,65314.0
2022-04-26 12:00:00,43.07,43.16,43.07,43.15,57472.0,34.9715,35.0446,34.9715,35.0364,57472.0
2022-04-26 12:30:00,43.14,43.15,43.12,43.14,129877.0,35.0283,35.0364,35.0121,35.0283,129877.0
2022-04-26 13:00:00,43.14,43.15,43.1,43.11,40571.0,35.0283,35.0364,34.9958,35.004,40571.0
2022-04-26 13:30:00,43.11,43.14,43.1,43.13,92275.0,35.004,35.0283,34.9958,35.0202,92275.0
2022-04-26 14:00:00,43.12,43.14,43.11,43.13,56257.0,35.0121,35.0283,35.004,35.0202,56257.0
2022-04-26 14:30:00,43.13,43.14,43.1,43.14,106458.0,35.0202,35.0283,34.9958,35.0283,106458.0
2022-04-26 15:00:00,43.14,43.14,43.08,43.08,105843.0,35.0283,35.0283,34.9796,34.9796,105843.0
2022-04-26 15:30:00,43.09,43.09,43.02,43.03,79146.0,34.9877,34.9877,34.9309,34.939,79146.0
2022-04-27 09:30:00,43.04,43.14,43.04,43.12,432555.0,34.9471,35.0283,34.9471,35.0121,432555.0
2022-04-27 10:00:00,43.12,43.13,43.02,43.03,406228.0,35.0121,35.0202,34.9309,34.939,406228.0
2022-04-27 10:30:00,43.02,43.08,43.02,43.05,66526.0,34.9309,34.9796,34.9309,34.9552,66526.0
2022-04-27 11:00:00,43.05,43.07,43.01,43.04,79384.0,34.9552,34.9715,34.9228,34.9471,79384.0
2022-04-27 11:30:00,43.04,43.07,43.03,43.04,81446.0,34.9471,34.9715,34.939,34.9471,81446.0
2022-04-27 12:00:00,43.04,43.1,43.02,43.08,61826.0,34.9471,34.9958,34.9309,34.9796,61826.0
2022-04-27 12:30:00,43.08,43.11,43.07,43.1,59936.0,34.9796,35.004,34.9715,34.9958,59936.0
2022-04-27 13:00:00,43.1,43.1,43.04,43.07,83502.0,34.9958,34.9958,34.9471,34.9715,83502.0
2022-04-27 13:30:00,43.08,43.09,43.05,43.06,79219.0,34.9796,34.9877,34.9552,34.9634,79219.0
2022-04-27 14:00:00,43.06,43.07,43.04,43.06,72997.0,34.9634,34.9715,34.9471,34.9634,72997.0
2022-04-27 14:30:00,43.05,43.07,43.0,43.01,78795.0,34.9552,34.9715,34.9146,34.9228,78795.0
2022-04-27 15:00:00,43.01,43.01,42.9,42.92,94654.0,34.9228,34.9228,34.8334,34.8497,94654.0
2022-04-27 15:30:00,42.92,42.95,42.87,42.87,190905.0,34.8497,34.874,34.8091,34.8091,190905.0
2022-04-28 09:30:00,42.98,42.98,42.92,42.93,41516.0,34.8984,34.8984,34.8497,34.8578,41516.0
2022-04-28 10:00:00,42.93,42.94,42.86,42.88,63454.0,34.8578,34.8659,34.801,34.8172,63454.0
2022-04-28 10:30:00,42.86,42.91,42.86,42.9,32232.0,34.801,34.8416,34.801,34.8334,32232.0
2022-04-28 11:00:00,42.9,42.95,42.9,42.92,140286.0,34.8334,34.874,34.8334,34.8497,140286.0
2022-04-28 11:30:00,42.91,42.92,42.87,42.89,148924.0,34.8416,34.8497,34.8091,34.8253,148924.0
2022-04-28 12:00:00,42.89,42.95,42.88,42.94,192875.0,34.8253,34.874,34.8172,34.8659,192875.0
2022-04-28 12:30:00,42.95,43.04,42.94,43.0,183580.0,34.874,34.9471,34.8659,34.9146,183580.0
2022-04-28 13:00:00,43.01,43.09,42.99,43.08,288316.0,34.9228,34.9877,34.9065,34.9796,288316.0
2022-04-28 13:30:00,43.07,43.09,43.06,43.07,58290.0,34.9715,34.9877,34.9634,34.9715,58290.0
2022-04-28 14:00:00,43.07,43.08,43.06,43.08,217233.0,34.9715,34.9796,34.9634,34.9796,217233.0
2022-04-28 14:30:00,43.08,43.12,43.07,43.1,99327.0,34.9796,35.0121,34.9715,34.9958,99327.0
2022-04-28 15:00:00,43.11,43.15,43.1,43.11,154211.0,35.004,35.0364,34.9958,35.004,154211.0
2022-04-28 15:30:00,43.11,43.11,43.07,43.09,226196.0,35.004,35.004,34.9715,34.9877,226196.0
2022-04-29 09:30:00,42.95,43.01,42.9,43.01,168113.0,34.874,34.9228,34.8334,34.9228,168113.0
2022-04-29 10:00:00,43.01,43.01,42.91,42.92,86991.0,34.9228,34.9228,34.8416,34.8497,86991.0
2022-04-29 10:30:00,42.92,42.93,42.9,42.91,63206.0,34.8497,34.8578,34.8334,34.8416,63206.0
2022-04-29 11:00:00,42.91,42.91,42.86,42.91,62288.0,34.8416,34.8416,34.801,34.8416,62288.0
2022-04-29 11:30:00,42.91,42.95,42.88,42.89,56646.0,34.8416,34.874,34.8172,34.8253,56646.0
2022-04-29 12:00:00,42.88,42.89,42.85,42.87,88578.0,34.8172,34.8253,34.7928,34.8091,88578.0
2022-04-29 12:30:00,42.87,42.87,42.82,42.84,54716.0,34.8091,34.8091,34.7685,34.7847,54716.0
2022-04-29 13:00:00,42.84,42.87,42.83,42.87,96727.0,34.7847,34.8091,34.7766,34.8091,96727.0
2022-04-29 13:30:00,42.86,42.88,42.78,42.79,95310.0,34.801,34.8172,34.736,34.7441,95310.0
2022-04-29 14:00:00,42.8,42.81,42.77,42.79,56923.0,34.7522,34.7604,34.7279,34.7441,56923.0
2022-04-29 14:30:00,42.78,42.79,42.73,42.76,61292.0,34.736,34.7441,34.6954,34.7198,61292.0
2022-04-29 15:00:00,42.76,42.79,42.75,42.75,53838.0,34.7198,34.7441,34.7116,34.7116,53838.0
2022-04-29 15:30:00,42.75,42.79,42.7,42.72,753497.0,34.7116,34.7441,34.671,34.6873,753497.0
2022-05-02 09:30:00,42.52,42.54,42.46,42.48,229709.0,34.6714,34.6877,34.6225,34.6388,229709.0
2022-05-02 10:00:00,42.45,42.56,42.43,42.55,514210.0,34.6143,34.704,34.598,34.6958,514210.0
2022-05-02 10:30:00,42.55,42.6,42.51,42.52,106892.0,34.6958,34.7366,34.6632,34.6714,106892.0
2022-05-02 11:00:00,42.51,42.54,42.48,42.5,167772.0,34.6632,34.6877,34.6388,34.6551,167772.0
2022-05-02 11:30:00,42.51,42.58,42.5,42.57,178799.0,34.6632,34.7203,34.6551,34.7122,178799.0
2022-05-02 12:00:00,42.57,42.58,42.53,42.56,68659.0,34.7122,34.7203,34.6795,34.704,68659.0
2022-05-02 12:30:00,42.56,42.56,42.49,42.51,45435.0,34.704,34.704,34.6469,34.6632,45435.0
2022-05-02 13:00:00,42.51,42.51,42.46,42.48,70542.0,34.6632,34.6632,34.6225,34.6388,70542.0
2022-05-02 13:30:00,42.48,42.49,42.45,42.47,102484.0,34.6388,34.6469,34.6143,34.6306,102484.0
2022-05-02 14:00:00,42.46,42.49,42.41,42.43,122116.0,34.6225,34.6469,34.5817,34.598,122116.0
2022-05-02 14:30:00,42.43,42.47,42.41,42.44,107783.0,34.598,34.6306,34.5817,34.6061,107783.0
2022-05-02 15:00:00,42.44,42.55,42.44,42.54,129015.0,34.6061,34.6958,34.6061,34.6877,129015.0
2022-05-02 15:30:00,42.54,42.6,42.51,42.57,259963.0,34.6877,34.7366,34.6632,34.7122,259963.0
2022-05-03 09:30:00,42.63,42.74,42.61,42.74,170010.0,34.7611,34.8508,34.7448,34.8508,170010.0
2022-05-03 10:00:00,42.75,42.76,42.72,42.75,117565.0,34.8589,34.8671,34.8345,34.8589,117565.0
2022-05-03 10:30:00,42.75,42.76,42.68,42.69,234929.0,34.8589,34.8671,34.8018,34.81,234929.0
2022-05-03 11:00:00,42.69,42.8,42.68,42.77,74755.0,34.81,34.8997,34.8018,34.8752,74755.0
2022-05-03 11:30:00,42.77,42.8,42.76,42.79,58702.0,34.8752,34.8997,34.8671,34.8915,58702.0
2022-05-03 12:00:00,42.79,42.79,42.73,42.75,119002.0,34.8915,34.8915,34.8426,34.8589,119002.0
2022-05-03 12:30:00,42.75,42.77,42.7,42.72,41420.0,34.8589,34.8752,34.8182,34.8345,41420.0
2022-05-03 13:00:00,42.72,42.76,42.7,42.73,98461.0,34.8345,34.8671,34.8182,34.8426,98461.0
2022-05-03 13:30:00,42.73,42.75,42.71,42.72,64950.0,34.8426,34.8589,34.8263,34.8345,64950.0
2022-05-03 14:00:00,42.72,42.72,42.66,42.67,59439.0,34.8345,34.8345,34.7855,34.7937,59439.0
2022-05-03 14:30:00,42.67,42.73,42.66,42.72,53841.0,34.7937,34.8426,34.7855,34.8345,53841.0
2022-05-03 15:00:00,42.72,42.75,42.7,42.71,62794.0,34.8345,34.8589,34.8182,34.8263,62794.0
2022-05-03 15:30:00,42.72,42.75,42.69,42.74,64882.0,34.8345,34.8589,34.81,34.8508,64882.0
2022-05-04 09:30:00,42.74,42.74,42.7,42.7,104513.0,34.8508,34.8508,34.8182,34.8182,104513.0
2022-05-04 10:00:00,42.7,42.7,42.65,42.68,61216.0,34.8182,34.8182,34.7774,34.8018,61216.0
2022-05-04 10:30:00,42.68,42.69,42.66,42.67,43342.0,34.8018,34.81,34.7855,34.7937,43342.0
2022-05-04 11:00:00,42.68,42.69,42.66,42.68,46586.0,34.8018,34.81,34.7855,34.8018,46586.0
2022-05-04 11:30:00,42.68,42.69,42.66,42.68,38201.0,34.8018,34.81,34.7855,34.8018,38201.0
2022-05-04 12:00:00,42.68,42.76,42.68,42.76,239283.0,34.8018,34.8671,34.8018,34.8671,239283.0
2022-05-04 12:30:00,42.75,42.76,42.72,42.73,32591.0,34.8589,34.8671,34.8345,34.8426,32591.0
2022-05-04 13:00:00,42.74,42.75,42.71,42.72,26894.0,34.8508,34.8589,34.8263,34.8345,26894.0
2022-05-04 13:30:00,42.72,42.77,42.71,42.75,59883.0,34.8345,34.8752,34.8263,34.8589,59883.0
2022-05-04 14:00:00,42.75,42.88,42.67,42.74,314537.0,34.8589,34.9649,34.7937,34.8508,314537.0
2022-05-04 14:30:00,42.74,43.01,42.55,43.01,368534.0,34.8508,35.0709,34.6958,35.0709,368534.0
2022-05-04 15:00:00,43.02,43.1,42.96,43.02,387771.0,35.0791,35.1443,35.0302,35.0791,387771.0
2022-05-04 15:30:00,43.03,43.15,43.02,43.02,431210.0,35.0872,35.1851,35.0791,35.0791,431210.0
2022-05-05 09:30:00,42.89,42.89,42.77,42.78,100585.0,34.9731,34.9731,34.8752,34.8834,100585.0
2022-05-05 10:00:00,42.77,42.79,42.69,42.72,136353.0,34.8752,34.8915,34.81,34.8345,136353.0
2022-05-05 10:30:00,42.71,42.71,42.59,42.6,96579.0,34.8263,34.8263,34.7285,34.7366,96579.0
2022-05-05 11:00:00,42.61,42.62,42.47,42.49,72225.0,34.7448,34.7529,34.6306,34.6469,72225.0
2022-05-05 11:30:00,42.48,42.57,42.46,42.48,55285.0,34.6388,34.7122,34.6225,34.6388,55285.0
2022-05-05 12:00:00,42.47,42.53,42.45,42.52,70735.0,34.6306,34.6795,34.6143,34.6714,70735.0
2022-05-05 12:30:00,42.52,42.57,42.5,42.56,47351.0,34.6714,34.7122,34.6551,34.704,47351.0
2022-05-05 13:00:00,42.57,42.62,42.56,42.58,35573.0,34.7122,34.7529,34.704,34.7203,35573.0
2022-05-05 13:30:00,42.58,42.6,42.5,42.53,52405.0,34.7203,34.7366,34.6551,34.6795,52405.0
2022-05-05 14:00:00,42.52,42.56,42.5,42.51,172560.0,34.6714,34.704,34.6551,34.6632,172560.0
2022-05-05 14:30:00,42.5,42.54,42.49,42.5,68623.0,34.6551,34.6877,34.6469,34.6551,68623.0
2022-05-05 15:00:00,42.5,42.51,42.44,42.45,101928.0,34.6551,34.6632,34.6061,34.6143,101928.0
2022-05-05 15:30:00,42.44,42.55,42.42,42.54,186482.0,34.6061,34.6958,34.5898,34.6877,186482.0
2022-05-06 09:30:00,42.43,42.43,42.28,42.29,116983.0,34.598,34.598,34.4757,34.4838,116983.0
2022-05-06 10:00:00,42.29,42.4,42.27,42.35,111586.0,34.4838,34.5735,34.4675,34.5328,111586.0
2022-05-06 10:30:00,42.35,42.42,42.3,42.41,245144.0,34.5328,34.5898,34.492,34.5817,245144.0
2022-05-06 11:00:00,42.42,42.53,42.39,42.49,53335.0,34.5898,34.6795,34.5654,34.6469,53335.0
2022-05-06 11:30:00,42.49,42.5,42.41,42.42,69826.0,34.6469,34.6551,34.5817,34.5898,69826.0
2022-05-06 12:00:00,42.42,42.51,42.42,42.49,81169.0,34.5898,34.6632,34.5898,34.6469,81169.0
2022-05-06 12:30:00,42.49,42.5,42.45,42.5,115331.0,34.6469,34.6551,34.6143,34.6551,115331.0
2022-05-06 13:00:00,42.5,42.51,42.42,42.43,102968.0,34.6551,34.6632,34.5898,34.598,102968.0
2022-05-06 13:30:00,42.43,42.45,42.36,42.36,64615.0,34.598,34.6143,34.5409,34.5409,64615.0
2022-05-06 14:00:00,42.36,42.38,42.33,42.35,69910.0,34.5409,34.5572,34.5165,34.5328,69910.0
2022-05-06 14:30:00,42.35,42.39,42.33,42.34,95650.0,34.5328,34.5654,34.5165,34.5246,95650.0
2022-05-06 15:00:00,42.35,42.35,42.26,42.31,91952.0,34.5328,34.5328,34.4594,34.5001,91952.0
2022-05-06 15:30:00,42.31,42.4,42.3,42.38,176382.0,34.5001,34.5735,34.492,34.5572,176382.0
2022-05-09 09:30:00,42.16,42.21,42.15,42.18,164956.0,34.3778,34.4186,34.3697,34.3941,164956.0
2022-05-09 10:00:00,42.19,42.2,42.11,42.11,75894.0,34.4023,34.4104,34.3371,34.3371,75894.0
2022-05-09 10:30:00,42.11,42.15,42.07,42.08,74722.0,34.3371,34.3697,34.3044,34.3126,74722.0
2022-05-09 11:00:00,42.08,42.12,42.08,42.08,59945.0,34.3126,34.3452,34.3126,34.3126,59945.0
2022-05-09 11:30:00,42.07,42.17,42.06,42.14,55715.0,34.3044,34.386,34.2963,34.3615,55715.0
2022-05-09 12:00:00,42.14,42.26,42.13,42.2,54363.0,34.3615,34.4594,34.3534,34.4104,54363.0
2022-05-09 12:30:00,42.19,42.19,42.12,42.12,46673.0,34.4023,34.4023,34.3452,34.3452,46673.0
2022-05-09 13:00:00,42.12,42.14,42.09,42.13,77616.0,34.3452,34.3615,34.3208,34.3534,77616.0
2022-05-09 13:30:00,42.14,42.15,42.08,42.11,66598.0,34.3615,34.3697,34.3126,34.3371,66598.0
2022-05-09 14:00:00,42.12,42.15,42.1,42.12,69045.0,34.3452,34.3697,34.3289,34.3452,69045.0
2022-05-09 14:30:00,42.11,42.17,42.08,42.15,96880.0,34.3371,34.386,34.3126,34.3697,96880.0
2022-05-09 15:00:00,42.16,42.19,42.11,42.16,145464.0,34.3778,34.4023,34.3371,34.3778,145464.0
2022-05-09 15:30:00,42.15,42.16,42.0,42.03,159660.0,34.3697,34.3778,34.2474,34.2718,159660.0
2022-05-10 09:30:00,42.23,42.3,42.18,42.23,217376.0,34.4349,34.492,34.3941,34.4349,217376.0
2022-05-10 10:00:00,42.24,42.27,42.18,42.2,73522.0,34.4431,34.4675,34.3941,34.4104,73522.0
2022-05-10 10:30:00,42.2,42.2,42.1,42.14,477108.0,34.4104,34.4104,34.3289,34.3615,477108.0
2022-05-10 11:00:00,42.13,42.14,42.04,42.09,947027.0,34.3534,34.3615,34.28,34.3208,947027.0
2022-05-10 11:30:00,42.09,42.14,42.05,42.09,267818.0,34.3208,34.3615,34.2881,34.3208,267818.0
2022-05-10 12:00:00,42.09,42.12,42.05,42.06,105572.0,34.3208,34.3452,34.2881,34.2963,105572.0
2022-05-10 12:30:00,42.06,42.15,42.03,42.08,749235.0,34.2963,34.3697,34.2718,34.3126,749235.0
2022-05-10 13:00:00,42.07,42.14,42.07,42.14,287469.0,34.3044,34.3615,34.3044,34.3615,287469.0
2022-05-10 13:30:00,42.14,42.24,42.13,42.24,248125.0,34.3615,34.4431,34.3534,34.4431,248125.0
2022-05-10 14:00:00,42.23,42.24,42.17,42.17,191188.0,34.4349,34.4431,34.386,34.386,191188.0
2022-05-10 14:30:00,42.17,42.2,42.14,42.18,159553.0,34.386,34.4104,34.3615,34.3941,159553.0
2022-05-10 15:00:00,42.18,42.25,42.17,42.21,202392.0,34.3941,34.4512,34.386,34.4186,202392.0
2022-05-10 15:30:00,42.21,42.21,42.16,42.18,284506.0,34.4186,34.4186,34.3778,34.3941,284506.0
2022-05-11 09:30:00,42.09,42.25,42.04,42.24,179179.0,34.3208,34.4512,34.28,34.4431,179179.0
2022-05-11 10:00:00,42.23,42.27,42.19,42.25,102277.0,34.4349,34.4675,34.4023,34.4512,102277.0
2022-05-11 10:30:00,42.25,42.31,42.21,42.23,116987.0,34.4512,34.5001,34.4186,34.4349,116987.0
2022-05-11 11:00:00,42.23,42.23,42.16,42.2,132845.0,34.4349,34.4349,34.3778,34.4104,132845.0
2022-05-11 11:30:00,42.19,42.26,42.16,42.18,32591.0,34.4023,34.4594,34.3778,34.3941,32591.0
2022-05-11 12:00:00,42.17,42.2,42.14,42.14,74504.0,34.386,34.4104,34.3615,34.3615,74504.0
2022-05-11 12:30:00,42.13,42.17,42.09,42.13,93029.0,34.3534,34.386,34.3208,34.3534,93029.0
2022-05-11 13:00:00,42.14,42.14,42.06,42.1,257974.0,34.3615,34.3615,34.2963,34.3289,257974.0
2022-05-11 13:30:00,42.1,42.12,42.03,42.05,85418.0,34.3289,34.3452,34.2718,34.2881,85418.0
2022-05-11 14:00:00,42.04,42.11,42.03,42.08,106516.0,34.28,34.3371,34.2718,34.3126,106516.0
2022-05-11 14:30:00,42.08,42.11,42.06,42.08,82842.0,34.3126,34.3371,34.2963,34.3126,82842.0
2022-05-11 15:00:00,42.09,42.11,42.03,42.04,86067.0,34.3208,34.3371,34.2718,34.28,86067.0
2022-05-11 15:30:00,42.05,42.07,41.97,41.98,106116.0,34.2881,34.3044,34.2229,34.2311,106116.0
2022-05-12 09:30:00,41.94,41.95,41.87,41.89,208022.0,34.1984,34.2066,34.1414,34.1577,208022.0
2022-05-12 10:00:00,41.88,42.01,41.86,41.97,90875.0,34.1495,34.2555,34.1332,34.2229,90875.0
2022-05-12 10:30:00,41.97,42.02,41.94,42.01,82761.0,34.2229,34.2637,34.1984,34.2555,82761.0
2022-05-12 11:00:00,42.01,42.06,41.97,42.0,131973.0,34.2555,34.2963,34.2229,34.2474,131973.0
2022-05-12 11:30:00,42.0,42.01,41.89,41.91,178101.0,34.2474,34.2555,34.1577,34.174,178101.0
2022-05-12 12:00:00,41.91,41.95,41.88,41.92,85833.0,34.174,34.2066,34.1495,34.1821,85833.0
2022-05-12 12:30:00,41.93,41.96,41.9,41.92,85133.0,34.1903,34.2147,34.1658,34.1821,85133.0
2022-05-12 13:00:00,41.91,41.95,41.87,41.88,145412.0,34.174,34.2066,34.1414,34.1495,145412.0
2022-05-12 13:30:00,41.88,41.89,41.82,41.84,103959.0,34.1495,34.1577,34.1006,34.1169,103959.0
2022-05-12 14:00:00,41.84,41.85,41.79,41.82,75879.0,34.1169,34.1251,34.0761,34.1006,75879.0
2022-05-12 14:30:00,41.82,41.83,41.79,41.82,74706.0,34.1006,34.1087,34.0761,34.1006,74706.0
2022-05-12 15:00:00,41.82,41.97,41.82,41.88,216103.0,34.1006,34.2229,34.1006,34.1495,216103.0
2022-05-12 15:30:00,41.89,41.95,41.88,41.94,119701.0,34.1577,34.2066,34.1495,34.1984,119701.0
2022-05-13 09:30:00,42.07,42.09,41.97,41.98,248987.0,34.3044,34.3208,34.2229,34.2311,248987.0
2022-05-13 10:00:00,41.99,42.04,41.99,42.03,51345.0,34.2392,34.28,34.2392,34.2718,51345.0
2022-05-13 10:30:00,42.02,42.04,42.0,42.02,36966.0,34.2637,34.28,34.2474,34.2637,36966.0
2022-05-13 11:00:00,42.02,42.07,42.01,42.05,44254.0,34.2637,34.3044,34.2555,34.2881,44254.0
2022-05-13 11:30:00,42.05,42.08,42.05,42.06,34142.0,34.2881,34.3126,34.2881,34.2963,34142.0
2022-05-13 12:00:00,42.05,42.08,42.03,42.05,25356.0,34.2881,34.3126,34.2718,34.2881,25356.0
2022-05-13 12:30:00,42.05,42.06,41.96,41.98,26127.0,34.2881,34.2963,34.2147,34.2311,26127.0
2022-05-13 13:00:00,41.98,41.99,41.92,41.93,42859.0,34.2311,34.2392,34.1821,34.1903,42859.0
2022-05-13 13:30:00,41.93,41.94,41.89,41.89,62410.0,34.1903,34.1984,34.1577,34.1577,62410.0
2022-05-13 14:00:00,41.89,41.89,41.8,41.8,58658.0,34.1577,34.1577,34.0843,34.0843,58658.0
2022-05-13 14:30:00,41.82,41.89,41.81,41.88,58487.0,34.1006,34.1577,34.0924,34.1495,58487.0
2022-05-13 15:00:00,41.88,41.94,41.88,41.94,59020.0,34.1495,34.1984,34.1495,34.1984,59020.0
2022-05-13 15:30:00,41.95,41.98,41.93,41.96,138409.0,34.2066,34.2311,34.1903,34.2147,138409.0
2022-05-16 09:30:00,41.98,42.02,41.89,41.91,120798.0,34.2311,34.2637,34.1577,34.174,120798.0
2022-05-16 10:00:00,41.91,41.96,41.89,41.96,40213.0,34.174,34.2147,34.1577,34.2147,40213.0
2022-05-16 10:30:00,41.96,41.96,41.91,41.93,38733.0,34.2147,34.2147,34.174,34.1903,38733.0
2022-05-16 11:00:00,41.93,41.95,41.91,41.94,133205.0,34.1903,34.2066,34.174,34.1984,133205.0
2022-05-16 11:30:00,41.93,41.99,41.92,41.98,33726.0,34.1903,34.2392,34.1821,34.2311,33726.0
2022-05-16 12:00:00,41.98,42.0,41.91,41.91,42119.0,34.2311,34.2474,34.174,34.174,42119.0
2022-05-16 12:30:00,41.92,41.93,41.88,41.9,27662.0,34.1821,34.1903,34.1495,34.1658,27662.0
2022-05-16 13:00:00,41.89,41.96,41.89,41.95,14080.0,34.1577,34.2147,34.1577,34.2066,14080.0
2022-05-16 13:30:00,41.96,41.97,41.93,41.95,89015.0,34.2147,34.2229,34.1903,34.2066,89015.0
2022-05-16 14:00:00,41.96,41.97,41.94,41.96,116987.0,34.2147,34.2229,34.1984,34.2147,116987.0
2022-05-16 14:30:00,41.96,41.97,41.94,41.94,165116.0,34.2147,34.2229,34.1984,34.1984,165116.0
2022-05-16 15:00:00,41.94,41.95,41.9,41.92,44242.0,34.1984,34.2066,34.1658,34.1821,44242.0
2022-05-16 15:30:00,41.91,41.93,41.89,41.89,34894.0,34.174,34.1903,34.1577,34.1577,34894.0
2022-05-17 09:30:00,41.96,41.97,41.9,41.91,106208.0,34.2147,34.2229,34.1658,34.174,106208.0
2022-05-17 10:00:00,41.91,41.93,41.87,41.87,117917.0,34.174,34.1903,34.1414,34.1414,117917.0
2022-05-17 10:30:00,41.87,41.88,41.83,41.86,89098.0,34.1414,34.1495,34.1087,34.1332,89098.0
2022-05-17 11:00:00,41.84,41.89,41.84,41.88,72240.0,34.1169,34.1577,34.1169,34.1495,72240.0
2022-05-17 11:30:00,41.88,41.9,41.86,41.87,63803.0,34.1495,34.1658,34.1332,34.1414,63803.0
2022-05-17 12:00:00,41.87,41.9,41.85,41.9,80502.0,34.1414,34.1658,34.1251,34.1658,80502.0
2022-05-17 12:30:00,41.89,41.91,41.88,41.88,336723.0,34.1577,34.174,34.1495,34.1495,336723.0
2022-05-17 13:00:00,41.88,41.9,41.86,41.89,149285.0,34.1495,34.1658,34.1332,34.1577,149285.0
2022-05-17 13:30:00,41.89,41.89,41.87,41.88,49840.0,34.1577,34.1577,34.1414,34.1495,49840.0
2022-05-17 14:00:00,41.88,41.89,41.8,41.84,161210.0,34.1495,34.1577,34.0843,34.1169,161210.0
2022-05-17 14:30:00,41.83,41.93,41.81,41.88,92151.0,34.1087,34.1903,34.0924,34.1495,92151.0
2022-05-17 15:00:00,41.87,41.9,41.87,41.89,120455.0,34.1414,34.1658,34.1414,34.1577,120455.0
2022-05-17 15:30:00,41.89,41.89,41.85,41.87,188000.0,34.1577,34.1577,34.1251,34.1414,188000.0
2022-05-18 09:30:00,41.71,41.72,41.62,41.64,220834.0,34.0109,34.019,33.9375,33.9538,220834.0
2022-05-18 10:00:00,41.64,41.67,41.62,41.65,183068.0,33.9538,33.9783,33.9375,33.962,183068.0
2022-05-18 10:30:00,41.65,41.71,41.63,41.7,157629.0,33.962,34.0109,33.9457,34.0027,157629.0
2022-05-18 11:00:00,41.7,41.71,41.65,41.65,66570.0,34.0027,34.0109,33.962,33.962,66570.0
2022-05-18 11:30:00,41.64,41.7,41.63,41.69,77530.0,33.9538,34.0027,33.9457,33.9946,77530.0
2022-05-18 12:00:00,41.69,41.69,41.64,41.65,236790.0,33.9946,33.9946,33.9538,33.962,236790.0
2022-05-18 12:30:00,41.65,41.7,41.63,41.7,500361.0,33.962,34.0027,33.9457,34.0027,500361.0
2022-05-18 13:00:00,41.69,41.69,41.64,41.65,139960.0,33.9946,33.9946,33.9538,33.962,139960.0
2022-05-18 13:30:00,41.65,41.67,41.6,41.6,164455.0,33.962,33.9783,33.9212,33.9212,164455.0
2022-05-18 14:00:00,41.62,41.66,41.6,41.66,106945.0,33.9375,33.9701,33.9212,33.9701,106945.0
2022-05-18 14:30:00,41.65,41.66,41.61,41.62,852338.0,33.962,33.9701,33.9294,33.9375,852338.0
2022-05-18 15:00:00,41.62,41.65,41.59,41.61,128269.0,33.9375,33.962,33.913,33.9294,128269.0
2022-05-18 15:30:00,41.61,41.67,41.6,41.64,126241.0,33.9294,33.9783,33.9212,33.9538,126241.0
2022-05-19 09:30:00,41.63,41.74,41.6,41.7,168990.0,33.9457,34.0354,33.9212,34.0027,168990.0
2022-05-19 10:00:00,41.69,41.77,41.68,41.73,145212.0,33.9946,34.0598,33.9864,34.0272,145212.0
2022-05-19 10:30:00,41.73,41.79,41.71,41.78,75175.0,34.0272,34.0761,34.0109,34.068,75175.0
2022-05-19 11:00:00,41.78,41.79,41.72,41.76,62423.0,34.068,34.0761,34.019,34.0517,62423.0
2022-05-19 11:30:00,41.76,41.83,41.76,41.8,98117.0,34.0517,34.1087,34.0517,34.0843,98117.0
2022-05-19 12:00:00,41.8,41.82,41.77,41.79,71499.0,34.0843,34.1006,34.0598,34.0761,71499.0
2022-05-19 12:30:00,41.79,41.8,41.74,41.79,117534.0,34.0761,34.0843,34.0354,34.0761,117534.0
2022-05-19 13:00:00,41.79,41.81,41.75,41.8,50375.0,34.0761,34.0924,34.0435,34.0843,50375.0
2022-05-19 13:30:00,41.81,41.85,41.76,41.84,113373.0,34.0924,34.1251,34.0517,34.1169,113373.0
2022-05-19 14:00:00,41.84,41.85,41.82,41.84,189148.0,34.1169,34.1251,34.1006,34.1169,189148.0
2022-05-19 14:30:00,41.84,41.9,41.83,41.9,94442.0,34.1169,34.1658,34.1087,34.1658,94442.0
2022-05-19 15:00:00,41.9,41.92,41.87,41.88,79367.0,34.1658,34.1821,34.1414,34.1495,79367.0
2022-05-19 15:30:00,41.87,41.89,41.84,41.87,161748.0,34.1414,34.1577,34.1169,34.1414,161748.0
2022-05-20 09:30:00,41.93,41.94,41.88,41.92,69591.0,34.1903,34.1984,34.1495,34.1821,69591.0
2022-05-20 10:00:00,41.91,41.92,41.87,41.9,72360.0,34.174,34.1821,34.1414,34.1658,72360.0
2022-05-20 10:30:00,41.89,41.92,41.84,41.84,46671.0,34.1577,34.1821,34.1169,34.1169,46671.0
2022-05-20 11:00:00,41.84,41.86,41.78,41.8,75294.0,34.1169,34.1332,34.068,34.0843,75294.0
2022-05-20 11:30:00,41.8,41.82,41.78,41.79,28743.0,34.0843,34.1006,34.068,34.0761,28743.0
2022-05-20 12:00:00,41.78,41.79,41.71,41.75,27229.0,34.068,34.0761,34.0109,34.0435,27229.0
2022-05-20 12:30:00,41.75,41.76,41.69,41.71,49500.0,34.0435,34.0517,33.9946,34.0109,49500.0
2022-05-20 13:00:00,41.72,41.73,41.69,41.71,58196.0,34.019,34.0272,33.9946,34.0109,58196.0
2022-05-20 13:30:00,41.72,41.79,41.71,41.77,60358.0,34.019,34.0761,34.0109,34.0598,60358.0
2022-05-20 14:00:00,41.78,41.78,41.72,41.73,92285.0,34.068,34.068,34.019,34.0272,92285.0
2022-05-20 14:30:00,41.73,41.79,41.7,41.76,143418.0,34.0272,34.0761,34.0027,34.0517,143418.0
2022-05-20 15:00:00,41.76,41.78,41.73,41.77,265596.0,34.0517,34.068,34.0272,34.0598,265596.0
2022-05-20 15:30:00,41.78,41.86,41.77,41.82,105575.0,34.068,34.1332,34.0598,34.1006,105575.0
2022-05-23 09:30:00,41.89,41.94,41.87,41.89,65567.0,34.1577,34.1984,34.1414,34.1577,65567.0
2022-05-23 10:00:00,41.89,41.91,41.86,41.91,30604.0,34.1577,34.174,34.1332,34.174,30604.0
2022-05-23 10:30:00,41.91,41.93,41.9,41.91,37972.0,34.174,34.1903,34.1658,34.174,37972.0
2022-05-23 11:00:00,41.91,41.96,41.91,41.94,55601.0,34.174,34.2147,34.174,34.1984,55601.0
2022-05-23 11:30:00,41.94,41.96,41.93,41.95,24397.0,34.1984,34.2147,34.1903,34.2066,24397.0
2022-05-23 12:00:00,41.95,41.96,41.94,41.94,32865.0,34.2066,34.2147,34.1984,34.1984,32865.0
2022-05-23 12:30:00,41.94,41.96,41.92,41.92,114135.0,34.1984,34.2147,34.1821,34.1821,114135.0
2022-05-23 13:00:00,41.93,41.93,41.9,41.91,70915.0,34.1903,34.1903,34.1658,34.174,70915.0
2022-05-23 13:30:00,41.91,41.93,41.9,41.91,116160.0,34.174,34.1903,34.1658,34.174,116160.0
2022-05-23 14:00:00,41.92,41.93,41.88,41.89,161990.0,34.1821,34.1903,34.1495,34.1577,161990.0
2022-05-23 14:30:00,41.89,41.92,41.88,41.89,218958.0,34.1577,34.1821,34.1495,34.1577,218958.0
2022-05-23 15:00:00,41.9,41.91,41.88,41.89,240480.0,34.1658,34.174,34.1495,34.1577,240480.0
2022-05-23 15:30:00,41.9,41.91,41.88,41.9,333657.0,34.1658,34.174,34.1495,34.1658,333657.0
2022-05-24 09:30:00,41.84,41.9,41.82,41.88,106406.0,34.1169,34.1658,34.1006,34.1495,106406.0
2022-05-24 10:00:00,41.87,41.88,41.84,41.87,33541.0,34.1414,34.1495,34.1169,34.1414,33541.0
2022-05-24 10:30:00,41.87,41.88,41.85,41.87,21960.0,34.1414,34.1495,34.1251,34.1414,21960.0
2022-05-24 11:00:00,41.87,41.9,41.86,41.89,56820.0,34.1414,34.1658,34.1332,34.1577,56820.0
2022-05-24 11:30:00,41.9,41.95,41.88,41.95,35696.0,34.1658,34.2066,34.1495,34.2066,35696.0
2022-05-24 12:00:00,41.94,41.99,41.93,41.95,26241.0,34.1984,34.2392,34.1903,34.2066,26241.0
2022-05-24 12:30:00,41.96,41.97,41.93,41.97,35951.0,34.2147,34.2229,34.1903,34.2229,35951.0
2022-05-24 13:00:00,41.96,41.99,41.94,41.98,78443.0,34.2147,34.2392,34.1984,34.2311,78443.0
2022-05-24 13:30:00,41.99,42.04,41.98,42.02,60809.0,34.2392,34.28,34.2311,34.2637,60809.0
2022-05-24 14:00:00,42.02,42.08,42.02,42.06,61486.0,34.2637,34.3126,34.2637,34.2963,61486.0
2022-05-24 14:30:00,42.05,42.07,42.02,42.03,26639.0,34.2881,34.3044,34.2637,34.2718,26639.0
2022-05-24 15:00:00,42.03,42.06,42.03,42.05,103064.0,34.2718,34.2963,34.2718,34.2881,103064.0
2022-05-24 15:30:00,42.05,42.12,42.04,42.08,449577.0,34.2881,34.3452,34.28,34.3126,449577.0
2022-05-25 09:30:00,42.05,42.19,42.05,42.18,245672.0,34.2881,34.4023,34.2881,34.3941,245672.0
2022-05-25 10:00:00,42.17,42.28,42.17,42.28,114532.0,34.386,34.4757,34.386,34.4757,114532.0
2022-05-25 10:30:00,42.27,42.31,42.25,42.27,55492.0,34.4675,34.5001,34.4512,34.4675,55492.0
2022-05-25 11:00:00,42.27,42.29,42.25,42.27,50900.0,34.4675,34.4838,34.4512,34.4675,50900.0
2022-05-25 11:30:00,42.26,42.27,42.21,42.23,51960.0,34.4594,34.4675,34.4186,34.4349,51960.0
2022-05-25 12:00:00,42.22,42.23,42.17,42.19,20912.0,34.4268,34.4349,34.386,34.4023,20912.0
2022-05-25 12:30:00,42.2,42.22,42.18,42.22,21909.0,34.4104,34.4268,34.3941,34.4268,21909.0
2022-05-25 13:00:00,42.21,42.23,42.19,42.22,52134.0,34.4186,34.4349,34.4023,34.4268,52134.0
2022-05-25 13:30:00,42.23,42.27,42.22,42.26,46774.0,34.4349,34.4675,34.4268,34.4594,46774.0
2022-05-25 14:00:00,42.29,42.31,42.21,42.3,78859.0,34.4838,34.5001,34.4186,34.492,78859.0
2022-05-25 14:30:00,42.31,42.46,42.3,42.45,93782.0,34.5001,34.6225,34.492,34.6143,93782.0
2022-05-25 15:00:00,42.45,42.49,42.42,42.45,67264.0,34.6143,34.6469,34.5898,34.6143,67264.0
2022-05-25 15:30:00,42.45,42.49,42.41,42.48,166841.0,34.6143,34.6469,34.5817,34.6388,166841.0
2022-05-26 09:30:00,42.57,42.72,42.52,42.72,108568.0,34.7122,34.8345,34.6714,34.8345,108568.0
2022-05-26 10:00:00,42.73,42.75,42.7,42.71,58393.0,34.8426,34.8589,34.8182,34.8263,58393.0
2022-05-26 10:30:00,42.71,42.71,42.67,42.71,83471.0,34.8263,34.8263,34.7937,34.8263,83471.0
2022-05-26 11:00:00,42.7,42.75,42.67,42.68,159708.0,34.8182,34.8589,34.7937,34.8018,159708.0
2022-05-26 11:30:00,42.68,42.76,42.68,42.71,120954.0,34.8018,34.8671,34.8018,34.8263,120954.0
2022-05-26 12:00:00,42.71,42.76,42.7,42.75,160456.0,34.8263,34.8671,34.8182,34.8589,160456.0
2022-05-26 12:30:00,42.75,42.76,42.7,42.73,166367.0,34.8589,34.8671,34.8182,34.8426,166367.0
2022-05-26 13:00:00,42.73,42.76,42.72,42.75,41085.0,34.8426,34.8671,34.8345,34.8589,41085.0
2022-05-26 13:30:00,42.75,42.84,42.74,42.83,153587.0,34.8589,34.9323,34.8508,34.9242,153587.0
2022-05-26 14:00:00,42.84,42.86,42.8,42.8,57503.0,34.9323,34.9486,34.8997,34.8997,57503.0
2022-05-26 14:30:00,42.81,42.82,42.78,42.81,29246.0,34.9078,34.916,34.8834,34.9078,29246.0
2022-05-26 15:00:00,42.82,42.82,42.78,42.82,50225.0,34.916,34.916,34.8834,34.916,50225.0
2022-05-26 15:30:00,42.81,42.86,42.8,42.86,60245.0,34.9078,34.9486,34.8997,34.9486,60245.0
2022-05-27 09:30:00,43.0,43.16,43.0,43.13,112428.0,35.0628,35.1932,35.0628,35.1688,112428.0
2022-05-27 10:00:00,43.13,43.14,43.02,43.06,166553.0,35.1688,35.1769,35.0791,35.1117,166553.0
2022-05-27 10:30:00,43.06,43.07,43.0,43.01,167150.0,35.1117,35.1199,35.0628,35.0709,167150.0
2022-05-27 11:00:00,43.0,43.01,42.95,42.97,170434.0,35.0628,35.0709,35.022,35.0383,170434.0
2022-05-27 11:30:00,42.97,42.97,42.93,42.94,117649.0,35.0383,35.0383,35.0057,35.0139,117649.0
2022-05-27 12:00:00,42.94,42.97,42.93,42.94,82071.0,35.0139,35.0383,35.0057,35.0139,82071.0
2022-05-27 12:30:00,42.93,42.94,42.92,42.94,59220.0,35.0057,35.0139,34.9975,35.0139,59220.0
2022-05-27 13:00:00,42.94,43.0,42.93,42.97,85207.0,35.0139,35.0628,35.0057,35.0383,85207.0
2022-05-27 13:30:00,42.98,43.04,42.98,43.04,81434.0,35.0465,35.0954,35.0465,35.0954,81434.0
2022-05-27 14:00:00,43.03,43.1,43.02,43.09,132444.0,35.0872,35.1443,35.0791,35.1362,132444.0
2022-05-27 14:30:00,43.09,43.15,43.09,43.15,310022.0,35.1362,35.1851,35.1362,35.1851,310022.0
2022-05-27 15:00:00,43.15,43.19,43.14,43.19,349690.0,35.1851,35.2177,35.1769,35.2177,349690.0
2022-05-27 15:30:00,43.19,43.2,43.16,43.2,421012.0,35.2177,35.2259,35.1932,35.2259,421012.0
2022-05-31 09:30:00,43.02,43.05,42.88,42.91,304403.0,35.0791,35.1035,34.9649,34.9894,304403.0
2022-05-31 10:00:00,42.91,42.95,42.85,42.94,39196.0,34.9894,35.022,34.9405,35.0139,39196.0
2022-05-31 10:30:00,42.94,43.0,42.93,42.99,63385.0,35.0139,35.0628,35.0057,35.0546,63385.0
2022-05-31 11:00:00,42.98,42.99,42.9,42.91,82908.0,35.0465,35.0546,34.9812,34.9894,82908.0
2022-05-31 11:30:00,42.91,42.92,42.87,42.92,310468.0,34.9894,34.9975,34.9568,34.9975,310468.0
2022-05-31 12:00:00,42.91,42.96,42.91,42.96,193236.0,34.9894,35.0302,34.9894,35.0302,193236.0
2022-05-31 12:30:00,42.96,42.96,42.91,42.96,147241.0,35.0302,35.0302,34.9894,35.0302,147241.0
2022-05-31 13:00:00,42.96,42.96,42.9,42.91,2133862.0,35.0302,35.0302,34.9812,34.9894,2133862.0
2022-05-31 13:30:00,42.91,42.95,42.91,42.93,163150.0,34.9894,35.022,34.9894,35.0057,163150.0
2022-05-31 14:00:00,42.93,42.96,42.91,42.91,153864.0,35.0057,35.0302,34.9894,34.9894,153864.0
2022-05-31 14:30:00,42.91,42.93,42.83,42.87,321831.0,34.9894,35.0057,34.9242,34.9568,321831.0
2022-05-31 15:00:00,42.87,42.91,42.81,42.91,259518.0,34.9568,34.9894,34.9078,34.9894,259518.0
2022-05-31 15:30:00,42.91,42.94,42.91,42.93,741928.0,34.9894,35.0139,34.9894,35.0057,741928.0
2022-06-01 09:30:00,42.73,42.79,42.73,42.78,91215.0,34.9919,35.0411,34.9919,35.0329,91215.0
2022-06-01 10:00:00,42.78,42.79,42.63,42.65,203053.0,35.0329,35.0411,34.9101,34.9264,203053.0
2022-06-01 10:30:00,42.65,42.71,42.61,42.7,152069.0,34.9264,34.9756,34.8937,34.9674,152069.0
2022-06-01 11:00:00,42.7,42.7,42.61,42.62,117562.0,34.9674,34.9674,34.8937,34.9019,117562.0
2022-06-01 11:30:00,42.62,42.66,42.62,42.63,81495.0,34.9019,34.9346,34.9019,34.9101,81495.0
2022-06-01 12:00:00,42.63,42.65,42.6,42.6,162067.0,34.9101,34.9264,34.8855,34.8855,162067.0
2022-06-01 12:30:00,42.6,42.61,42.55,42.56,63184.0,34.8855,34.8937,34.8445,34.8527,63184.0
2022-06-01 13:00:00,42.57,42.61,42.56,42.6,103112.0,34.8609,34.8937,34.8527,34.8855,103112.0
2022-06-01 13:30:00,42.59,42.66,42.59,42.66,105850.0,34.8773,34.9346,34.8773,34.9346,105850.0
2022-06-01 14:00:00,42.66,42.75,42.65,42.73,108703.0,34.9346,35.0083,34.9264,34.9919,108703.0
2022-06-01 14:30:00,42.73,42.75,42.68,42.72,153860.0,34.9919,35.0083,34.951,34.9838,153860.0
2022-06-01 15:00:00,42.72,42.75,42.7,42.72,76922.0,34.9838,35.0083,34.9674,34.9838,76922.0
2022-06-01 15:30:00,42.71,42.72,42.64,42.66,250496.0,34.9756,34.9838,34.9182,34.9346,250496.0
2022-06-02 09:30:00,42.65,42.67,42.57,42.62,281454.0,34.9264,34.9428,34.8609,34.9019,281454.0
2022-06-02 10:00:00,42.62,42.66,42.57,42.59,125324.0,34.9019,34.9346,34.8609,34.8773,125324.0
2022-06-02 10:30:00,42.59,42.65,42.59,42.65,278487.0,34.8773,34.9264,34.8773,34.9264,278487.0
2022-06-02 11:00:00,42.65,42.69,42.65,42.67,188805.0,34.9264,34.9592,34.9264,34.9428,188805.0
2022-06-02 11:30:00,42.66,42.72,42.65,42.68,141748.0,34.9346,34.9838,34.9264,34.951,141748.0
2022-06-02 12:00:00,42.68,42.74,42.66,42.74,190190.0,34.951,35.0001,34.9346,35.0001,190190.0
2022-06-02 12:30:00,42.74,42.77,42.72,42.76,160803.0,35.0001,35.0247,34.9838,35.0165,160803.0
2022-06-02 13:00:00,42.76,42.77,42.72,42.73,274106.0,35.0165,35.0247,34.9838,34.9919,274106.0
2022-06-02 13:30:00,42.73,42.76,42.73,42.76,127211.0,34.9919,35.0165,34.9919,35.0165,127211.0
2022-06-02 14:00:00,42.76,42.76,42.74,42.74,36688.0,35.0165,35.0165,35.0001,35.0001,36688.0
2022-06-02 14:30:00,42.74,42.76,42.73,42.73,65563.0,35.0001,35.0165,34.9919,34.9919,65563.0
2022-06-02 15:00:00,42.73,42.77,42.72,42.76,162821.0,34.9919,35.0247,34.9838,35.0165,162821.0
2022-06-02 15:30:00,42.76,42.82,42.75,42.8,177530.0,35.0165,35.0656,35.0083,35.0493,177530.0
2022-06-03 09:30:00,42.69,42.69,42.59,42.65,126171.0,34.9592,34.9592,34.8773,34.9264,126171.0
2022-06-03 10:00:00,42.65,42.67,42.64,42.65,35969.0,34.9264,34.9428,34.9182,34.9264,35969.0
2022-06-03 10:30:00,42.65,42.68,42.61,42.62,41035.0,34.9264,34.951,34.8937,34.9019,41035.0
2022-06-03 11:00:00,42.62,42.62,42.56,42.57,65569.0,34.9019,34.9019,34.8527,34.8609,65569.0
2022-06-03 11:30:00,42.57,42.6,42.57,42.58,98269.0,34.8609,34.8855,34.8609,34.8691,98269.0
2022-06-03 12:00:00,42.58,42.63,42.58,42.63,84494.0,34.8691,34.9101,34.8691,34.9101,84494.0
2022-06-03 12:30:00,42.63,42.66,42.62,42.66,24520.0,34.9101,34.9346,34.9019,34.9346,24520.0
2022-06-03 13:00:00,42.66,42.68,42.63,42.65,63895.0,34.9346,34.951,34.9101,34.9264,63895.0
2022-06-03 13:30:00,42.65,42.65,42.62,42.63,70976.0,34.9264,34.9264,34.9019,34.9101,70976.0
2022-06-03 14:00:00,42.64,42.65,42.61,42.65,29151.0,34.9182,34.9264,34.8937,34.9264,29151.0
2022-06-03 14:30:00,42.65,42.65,42.62,42.65,21920.0,34.9264,34.9264,34.9019,34.9264,21920.0
2022-06-03 15:00:00,42.65,42.65,42.59,42.61,59067.0,34.9264,34.9264,34.8773,34.8937,59067.0
2022-06-03 15:30:00,42.61,42.62,42.57,42.59,128635.0,34.8937,34.9019,34.8609,34.8773,128635.0
2022-06-06 09:30:00,42.68,42.69,42.59,42.6,109709.0,34.951,34.9592,34.8773,34.8855,109709.0
2022-06-06 10:00:00,42.61,42.65,42.55,42.58,52852.0,34.8937,34.9264,34.8445,34.8691,52852.0
2022-06-06 10:30:00,42.57,42.61,42.55,42.6,24822.0,34.8609,34.8937,34.8445,34.8855,24822.0
2022-06-06 11:00:00,42.6,42.61,42.47,42.49,84421.0,34.8855,34.8937,34.779,34.7954,84421.0
2022-06-06 11:30:00,42.49,42.52,42.48,42.5,14575.0,34.7954,34.82,34.7872,34.8036,14575.0
2022-06-06 12:00:00,42.5,42.52,42.47,42.5,34918.0,34.8036,34.82,34.779,34.8036,34918.0
2022-06-06 12:30:00,42.51,42.54,42.47,42.49,13062.0,34.8118,34.8364,34.779,34.7954,13062.0
2022-06-06 13:00:00,42.48,42.51,42.47,42.48,114183.0,34.7872,34.8118,34.779,34.7872,114183.0
2022-06-06 13:30:00,42.49,42.52,42.49,42.52,33371.0,34.7954,34.82,34.7954,34.82,33371.0
2022-06-06 14:00:00,42.52,42.52,42.43,42.44,83271.0,34.82,34.82,34.7463,34.7545,83271.0
2022-06-06 14:30:00,42.44,42.47,42.43,42.46,32279.0,34.7545,34.779,34.7463,34.7708,32279.0
2022-06-06 15:00:00,42.45,42.47,42.41,42.43,25277.0,34.7627,34.779,34.7299,34.7463,25277.0
2022-06-06 15:30:00,42.44,42.47,42.4,42.46,77332.0,34.7545,34.779,34.7217,34.7708,77332.0
2022-06-07 09:30:00,42.34,42.45,42.32,42.43,68929.0,34.6726,34.7627,34.6562,34.7463,68929.0
2022-06-07 10:00:00,42.43,42.46,42.38,42.41,42880.0,34.7463,34.7708,34.7053,34.7299,42880.0
2022-06-07 10:30:00,42.41,42.49,42.4,42.46,209141.0,34.7299,34.7954,34.7217,34.7708,209141.0
2022-06-07 11:00:00,42.46,42.49,42.43,42.44,66542.0,34.7708,34.7954,34.7463,34.7545,66542.0
2022-06-07 11:30:00,42.43,42.45,42.42,42.44,66988.0,34.7463,34.7627,34.7381,34.7545,66988.0
2022-06-07 12:00:00,42.45,42.45,42.4,42.41,47310.0,34.7627,34.7627,34.7217,34.7299,47310.0
2022-06-07 12:30:00,42.4,42.43,42.39,42.4,35931.0,34.7217,34.7463,34.7135,34.7217,35931.0
2022-06-07 13:00:00,42.4,42.44,42.4,42.44,12895.0,34.7217,34.7545,34.7217,34.7545,12895.0
2022-06-07 13:30:00,42.43,42.44,42.42,42.44,16314.0,34.7463,34.7545,34.7381,34.7545,16314.0
2022-06-07 14:00:00,42.43,42.48,42.42,42.46,70642.0,34.7463,34.7872,34.7381,34.7708,70642.0
2022-06-07 14:30:00,42.47,42.49,42.43,42.45,89129.0,34.779,34.7954,34.7463,34.7627,89129.0
2022-06-07 15:00:00,42.45,42.47,42.43,42.45,84803.0,34.7627,34.779,34.7463,34.7627,84803.0
2022-06-07 15:30:00,42.46,42.55,42.45,42.52,217376.0,34.7708,34.8445,34.7627,34.82,217376.0
2022-06-08 09:30:00,42.47,42.48,42.41,42.45,62495.0,34.779,34.7872,34.7299,34.7627,62495.0
2022-06-08 10:00:00,42.45,42.46,42.42,42.43,32917.0,34.7627,34.7708,34.7381,34.7463,32917.0
2022-06-08 10:30:00,42.43,42.46,42.42,42.42,35671.0,34.7463,34.7708,34.7381,34.7381,35671.0
2022-06-08 11:00:00,42.43,42.45,42.41,42.43,26657.0,34.7463,34.7627,34.7299,34.7463,26657.0
2022-06-08 11:30:00,42.44,42.45,42.43,42.44,37627.0,34.7545,34.7627,34.7463,34.7545,37627.0
2022-06-08 12:00:00,42.44,42.44,42.39,42.4,21799.0,34.7545,34.7545,34.7135,34.7217,21799.0
2022-06-08 12:30:00,42.39,42.4,42.34,42.36,24172.0,34.7135,34.7217,34.6726,34.689,24172.0
2022-06-08 13:00:00,42.36,42.36,42.31,42.32,61270.0,34.689,34.689,34.648,34.6562,61270.0
2022-06-08 13:30:00,42.32,42.33,42.3,42.32,34446.0,34.6562,34.6644,34.6398,34.6562,34446.0
2022-06-08 14:00:00,42.32,42.33,42.27,42.28,35190.0,34.6562,34.6644,34.6153,34.6234,35190.0
2022-06-08 14:30:00,42.29,42.29,42.26,42.27,21785.0,34.6316,34.6316,34.6071,34.6153,21785.0
2022-06-08 15:00:00,42.26,42.28,42.23,42.27,60911.0,34.6071,34.6234,34.5825,34.6153,60911.0
2022-06-08 15:30:00,42.27,42.28,42.23,42.26,51361.0,34.6153,34.6234,34.5825,34.6071,51361.0
2022-06-09 09:30:00,42.21,42.22,42.15,42.21,105513.0,34.5661,34.5743,34.517,34.5661,105513.0
2022-06-09 10:00:00,42.21,42.21,42.16,42.2,32340.0,34.5661,34.5661,34.5252,34.5579,32340.0
2022-06-09 10:30:00,42.21,42.27,42.21,42.22,49183.0,34.5661,34.6153,34.5661,34.5743,49183.0
2022-06-09 11:00:00,42.21,42.22,42.19,42.2,33962.0,34.5661,34.5743,34.5497,34.5579,33962.0
2022-06-09 11:30:00,42.21,42.22,42.16,42.18,44885.0,34.5661,34.5743,34.5252,34.5415,44885.0
2022-06-09 12:00:00,42.19,42.19,42.14,42.16,43047.0,34.5497,34.5497,34.5088,34.5252,43047.0
2022-06-09 12:30:00,42.16,42.17,42.14,42.16,73506.0,34.5252,34.5334,34.5088,34.5252,73506.0
2022-06-09 13:00:00,42.16,42.2,42.16,42.19,35226.0,34.5252,34.5579,34.5252,34.5497,35226.0
2022-06-09 13:30:00,42.18,42.21,42.16,42.21,90617.0,34.5415,34.5661,34.5252,34.5661,90617.0
2022-06-09 14:00:00,42.21,42.22,42.19,42.19,278771.0,34.5661,34.5743,34.5497,34.5497,278771.0
2022-06-09 14:30:00,42.2,42.2,42.05,42.07,165086.0,34.5579,34.5579,34.4351,34.4515,165086.0
2022-06-09 15:00:00,42.06,42.08,42.02,42.05,720325.0,34.4433,34.4597,34.4105,34.4351,720325.0
2022-06-09 15:30:00,42.05,42.06,41.97,42.01,417348.0,34.4351,34.4433,34.3696,34.4023,417348.0
2022-06-10 09:30:00,41.82,41.82,41.55,41.62,197299.0,34.2467,34.2467,34.0256,34.083,197299.0
2022-06-10 10:00:00,41.59,41.59,41.46,41.5,100980.0,34.0584,34.0584,33.9519,33.9847,100980.0
2022-06-10 10:30:00,41.5,41.51,41.47,41.49,99785.0,33.9847,33.9929,33.9601,33.9765,99785.0
2022-06-10 11:00:00,41.48,41.49,41.44,41.44,283203.0,33.9683,33.9765,33.9356,33.9356,283203.0
2022-06-10 11:30:00,41.44,41.44,41.37,41.41,87290.0,33.9356,33.9356,33.8782,33.911,87290.0
2022-06-10 12:00:00,41.41,41.43,41.32,41.34,213444.0,33.911,33.9274,33.8373,33.8537,213444.0
2022-06-10 12:30:00,41.35,41.38,41.29,41.29,76086.0,33.8619,33.8864,33.8127,33.8127,76086.0
2022-06-10 13:00:00,41.29,41.32,41.26,41.3,87675.0,33.8127,33.8373,33.7882,33.8209,87675.0
2022-06-10 13:30:00,41.3,41.45,41.27,41.44,150301.0,33.8209,33.9437,33.7963,33.9356,150301.0
2022-06-10 14:00:00,41.43,41.44,41.37,41.44,192209.0,33.9274,33.9356,33.8782,33.9356,192209.0
2022-06-10 14:30:00,41.44,41.47,41.42,41.45,142839.0,33.9356,33.9601,33.9192,33.9437,142839.0
2022-06-10 15:00:00,41.45,41.46,41.39,41.43,375494.0,33.9437,33.9519,33.8946,33.9274,375494.0
2022-06-10 15:30:00,41.43,41.43,41.36,41.36,387824.0,33.9274,33.9274,33.87,33.87,387824.0
2022-06-13 09:30:00,40.95,40.95,40.49,40.5,463515.0,33.5343,33.5343,33.1576,33.1658,463515.0
2022-06-13 10:00:00,40.49,40.51,40.16,40.2,527277.0,33.1576,33.174,32.8874,32.9201,527277.0
2022-06-13 10:30:00,40.2,40.43,40.19,40.28,727185.0,32.9201,33.1085,32.9119,32.9856,727185.0
2022-06-13 11:00:00,40.28,40.43,40.23,40.43,999732.0,32.9856,33.1085,32.9447,33.1085,999732.0
2022-06-13 11:30:00,40.43,40.7,40.41,40.55,353950.0,33.1085,33.3296,33.0921,33.2067,353950.0
2022-06-13 12:00:00,40.55,40.7,40.52,40.68,351581.0,33.2067,33.3296,33.1822,33.3132,351581.0
2022-06-13 12:30:00,40.67,40.83,40.67,40.71,416732.0,33.305,33.436,33.305,33.3378,416732.0
2022-06-13 13:00:00,40.71,40.72,40.64,40.68,394619.0,33.3378,33.3459,33.2804,33.3132,394619.0
2022-06-13 13:30:00,40.68,40.72,40.62,40.68,300129.0,33.3132,33.3459,33.2641,33.3132,300129.0
2022-06-13 14:00:00,40.68,40.68,40.43,40.46,415507.0,33.3132,33.3132,33.1085,33.133,415507.0
2022-06-13 14:30:00,40.45,40.52,40.42,40.43,195008.0,33.1248,33.1822,33.1003,33.1085,195008.0
2022-06-13 15:00:00,40.43,40.49,40.31,40.32,336590.0,33.1085,33.1576,33.0102,33.0184,336590.0
2022-06-13 15:30:00,40.32,40.43,40.25,40.25,963076.0,33.0184,33.1085,32.9611,32.9611,963076.0
2022-06-14 09:30:00,40.39,40.71,40.39,40.7,355813.0,33.0757,33.3378,33.0757,33.3296,355813.0
2022-06-14 10:00:00,40.7,40.77,40.61,40.62,257591.0,33.3296,33.3869,33.2559,33.2641,257591.0
2022-06-14 10:30:00,40.61,40.7,40.58,40.65,304154.0,33.2559,33.3296,33.2313,33.2886,304154.0
2022-06-14 11:00:00,40.64,40.66,40.45,40.47,201001.0,33.2804,33.2968,33.1248,33.1412,201001.0
2022-06-14 11:30:00,40.46,40.49,40.44,40.48,389740.0,33.133,33.1576,33.1166,33.1494,389740.0
2022-06-14 12:00:00,40.48,40.49,40.4,40.42,247229.0,33.1494,33.1576,33.0839,33.1003,247229.0
2022-06-14 12:30:00,40.42,40.42,40.33,40.36,251672.0,33.1003,33.1003,33.0266,33.0511,251672.0
2022-06-14 13:00:00,40.36,40.42,40.35,40.36,199194.0,33.0511,33.1003,33.0429,33.0511,199194.0
2022-06-14 13:30:00,40.36,40.37,40.31,40.35,219635.0,33.0511,33.0593,33.0102,33.0429,219635.0
2022-06-14 14:00:00,40.36,40.42,40.35,40.4,220546.0,33.0511,33.1003,33.0429,33.0839,220546.0
2022-06-14 14:30:00,40.4,40.4,40.28,40.28,231076.0,33.0839,33.0839,32.9856,32.9856,231076.0
2022-06-14 15:00:00,40.28,40.42,40.27,40.42,738250.0,32.9856,33.1003,32.9774,33.1003,738250.0
2022-06-14 15:30:00,40.43,40.62,40.42,40.52,796864.0,33.1085,33.2641,33.1003,33.1822,796864.0
2022-06-15 09:30:00,40.66,41.08,40.66,41.04,330159.0,33.2968,33.6407,33.2968,33.608,330159.0
2022-06-15 10:00:00,41.04,41.05,40.98,40.99,203629.0,33.608,33.6162,33.5589,33.567,203629.0
2022-06-15 10:30:00,41.0,41.06,40.96,41.05,450192.0,33.5752,33.6244,33.5425,33.6162,450192.0
2022-06-15 11:00:00,41.05,41.06,40.97,41.03,482706.0,33.6162,33.6244,33.5507,33.5998,482706.0
2022-06-15 11:30:00,41.03,41.05,40.99,41.01,368118.0,33.5998,33.6162,33.567,33.5834,368118.0
2022-06-15 12:00:00,41.01,41.08,41.0,41.05,306627.0,33.5834,33.6407,33.5752,33.6162,306627.0
2022-06-15 12:30:00,41.05,41.1,41.03,41.06,328365.0,33.6162,33.6571,33.5998,33.6244,328365.0
2022-06-15 13:00:00,41.05,41.11,41.03,41.11,243734.0,33.6162,33.6653,33.5998,33.6653,243734.0
2022-06-15 13:30:00,41.11,41.3,41.1,41.26,259390.0,33.6653,33.8209,33.6571,33.7882,259390.0
2022-06-15 14:00:00,41.31,41.33,40.98,40.99,198785.0,33.8291,33.8455,33.5589,33.567,198785.0
2022-06-15 14:30:00,41.0,41.37,40.82,41.16,664268.0,33.5752,33.8782,33.4278,33.7063,664268.0
2022-06-15 15:00:00,41.16,41.31,41.09,41.3,362743.0,33.7063,33.8291,33.6489,33.8209,362743.0
2022-06-15 15:30:00,41.3,41.37,41.18,41.18,509998.0,33.8209,33.8782,33.7226,33.7226,509998.0
2022-06-16 09:30:00,40.72,40.74,40.46,40.47,347456.0,33.3459,33.3623,33.133,33.1412,347456.0
2022-06-16 10:00:00,40.47,40.66,40.43,40.64,363424.0,33.1412,33.2968,33.1085,33.2804,363424.0
2022-06-16 10:30:00,40.62,40.67,40.5,40.58,128328.0,33.2641,33.305,33.1658,33.2313,128328.0
2022-06-16 11:00:00,40.57,40.74,40.55,40.72,84479.0,33.2231,33.3623,33.2067,33.3459,84479.0
2022-06-16 11:30:00,40.71,40.72,40.66,40.7,46791.0,33.3378,33.3459,33.2968,33.3296,46791.0
2022-06-16 12:00:00,40.71,40.76,40.67,40.74,201465.0,33.3378,33.3787,33.305,33.3623,201465.0
2022-06-16 12:30:00,40.74,40.84,40.69,40.8,214662.0,33.3623,33.4442,33.3214,33.4115,214662.0
2022-06-16 13:00:00,40.82,40.88,40.79,40.85,191704.0,33.4278,33.477,33.4033,33.4524,191704.0
2022-06-16 13:30:00,40.83,40.83,40.76,40.77,141119.0,33.436,33.436,33.3787,33.3869,141119.0
2022-06-16 14:00:00,40.77,40.77,40.67,40.69,390389.0,33.3869,33.3869,33.305,33.3214,390389.0
2022-06-16 14:30:00,40.69,40.71,40.56,40.58,524927.0,33.3214,33.3378,33.2149,33.2313,524927.0
2022-06-16 15:00:00,40.58,40.76,40.58,40.73,611949.0,33.2313,33.3787,33.2313,33.3541,611949.0
2022-06-16 15:30:00,40.73,40.81,40.64,40.73,816278.0,33.3541,33.4196,33.2804,33.3541,816278.0
2022-06-17 09:30:00,40.83,41.05,40.82,40.99,315455.0,33.436,33.6162,33.4278,33.567,315455.0
2022-06-17 10:00:00,40.99,40.99,40.72,40.81,254161.0,33.567,33.567,33.3459,33.4196,254161.0
2022-06-17 10:30:00,40.81,40.82,40.71,40.78,80846.0,33.4196,33.4278,33.3378,33.3951,80846.0
2022-06-17 11:00:00,40.78,40.9,40.75,40.89,136347.0,33.3951,33.4933,33.3705,33.4852,136347.0
2022-06-17 11:30:00,40.9,40.91,40.81,40.82,68366.0,33.4933,33.5015,33.4196,33.4278,68366.0
2022-06-17 12:00:00,40.81,40.86,40.78,40.83,75267.0,33.4196,33.4606,33.3951,33.436,75267.0
2022-06-17 12:30:00,40.84,40.85,40.81,40.84,170003.0,33.4442,33.4524,33.4196,33.4442,170003.0
2022-06-17 13:00:00,40.84,40.96,40.83,40.9,190231.0,33.4442,33.5425,33.436,33.4933,190231.0
2022-06-17 13:30:00,40.91,40.94,40.87,40.88,49656.0,33.5015,33.5261,33.4688,33.477,49656.0
2022-06-17 14:00:00,40.89,40.95,40.89,40.93,77401.0,33.4852,33.5343,33.4852,33.5179,77401.0
2022-06-17 14:30:00,40.92,40.95,40.88,40.9,52754.0,33.5097,33.5343,33.477,33.4933,52754.0
2022-06-17 15:00:00,40.9,40.98,40.84,40.97,225266.0,33.4933,33.5589,33.4442,33.5507,225266.0
2022-06-17 15:30:00,40.98,40.99,40.87,40.87,199025.0,33.5589,33.567,33.4688,33.4688,199025.0
2022-06-21 09:30:00,41.03,41.1,41.02,41.09,541152.0,33.5998,33.6571,33.5916,33.6489,541152.0
2022-06-21 10:00:00,41.09,41.11,41.06,41.08,214357.0,33.6489,33.6653,33.6244,33.6407,214357.0
2022-06-21 10:30:00,41.08,41.1,41.06,41.09,109220.0,33.6407,33.6571,33.6244,33.6489,109220.0
2022-06-21 11:00:00,41.09,41.09,41.02,41.02,85278.0,33.6489,33.6489,33.5916,33.5916,85278.0
2022-06-21 11:30:00,41.02,41.03,40.91,40.93,70955.0,33.5916,33.5998,33.5015,33.5179,70955.0
2022-06-21 12:00:00,40.92,40.93,40.9,40.92,74220.0,33.5097,33.5179,33.4933,33.5097,74220.0
2022-06-21 12:30:00,40.93,40.94,40.89,40.93,61136.0,33.5179,33.5261,33.4852,33.5179,61136.0
2022-06-21 13:00:00,40.93,40.95,40.9,40.94,98469.0,33.5179,33.5343,33.4933,33.5261,98469.0
2022-06-21 13:30:00,40.94,40.94,40.87,40.87,70134.0,33.5261,33.5261,33.4688,33.4688,70134.0
2022-06-21 14:00:00,40.87,40.9,40.86,40.87,76837.0,33.4688,33.4933,33.4606,33.4688,76837.0
2022-06-21 14:30:00,40.88,40.88,40.83,40.85,121094.0,33.477,33.477,33.436,33.4524,121094.0
2022-06-21 15:00:00,40.85,40.88,40.84,40.85,62755.0,33.4524,33.477,33.4442,33.4524,62755.0
2022-06-21 15:30:00,40.86,40.86,40.77,40.81,197464.0,33.4606,33.4606,33.3869,33.4196,197464.0
2022-06-22 09:30:00,40.77,40.87,40.74,40.85,129970.0,33.3869,33.4688,33.3623,33.4524,129970.0
2022-06-22 10:00:00,40.84,40.87,40.79,40.86,165790.0,33.4442,33.4688,33.4033,33.4606,165790.0
2022-06-22 10:30:00,40.86,40.9,40.84,40.88,149369.0,33.4606,33.4933,33.4442,33.477,149369.0
2022-06-22 11:00:00,40.88,40.9,40.83,40.89,125685.0,33.477,33.4933,33.436,33.4852,125685.0
2022-06-22 11:30:00,40.89,40.91,40.79,40.8,154632.0,33.4852,33.5015,33.4033,33.4115,154632.0
2022-06-22 12:00:00,40.8,40.83,40.77,40.8,70798.0,33.4115,33.436,33.3869,33.4115,70798.0
2022-06-22 12:30:00,40.8,40.84,40.79,40.82,50308.0,33.4115,33.4442,33.4033,33.4278,50308.0
2022-06-22 13:00:00,40.82,40.86,40.78,40.84,101098.0,33.4278,33.4606,33.3951,33.4442,101098.0
2022-06-22 13:30:00,40.84,40.85,40.78,40.8,104071.0,33.4442,33.4524,33.3951,33.4115,104071.0
2022-06-22 14:00:00,40.8,40.83,40.78,40.79,107897.0,33.4115,33.436,33.3951,33.4033,107897.0
2022-06-22 14:30:00,40.8,40.8,40.75,40.78,38862.0,33.4115,33.4115,33.3705,33.3951,38862.0
2022-06-22 15:00:00,40.79,40.8,40.75,40.76,56632.0,33.4033,33.4115,33.3705,33.3787,56632.0
2022-06-22 15:30:00,40.76,40.77,40.72,40.73,162271.0,33.3787,33.3869,33.3459,33.3541,162271.0
2022-06-23 09:30:00,40.81,40.87,40.8,40.87,150309.0,33.4196,33.4688,33.4115,33.4688,150309.0
2022-06-23 10:00:00,40.87,40.89,40.82,40.87,70435.0,33.4688,33.4852,33.4278,33.4688,70435.0
2022-06-23 10:30:00,40.87,40.95,40.85,40.94,54924.0,33.4688,33.5343,33.4524,33.5261,54924.0
2022-06-23 11:00:00,40.94,40.96,40.9,40.93,75659.0,33.5261,33.5425,33.4933,33.5179,75659.0
2022-06-23 11:30:00,40.94,40.95,40.91,40.92,78832.0,33.5261,33.5343,33.5015,33.5097,78832.0
2022-06-23 12:00:00,40.92,40.94,40.86,40.92,69514.0,33.5097,33.5261,33.4606,33.5097,69514.0
2022-06-23 12:30:00,40.92,40.92,40.83,40.84,59088.0,33.5097,33.5097,33.436,33.4442,59088.0
2022-06-23 13:00:00,40.84,40.87,40.82,40.84,59844.0,33.4442,33.4688,33.4278,33.4442,59844.0
2022-06-23 13:30:00,40.85,40.92,40.83,40.91,52186.0,33.4524,33.5097,33.436,33.5015,52186.0
2022-06-23 14:00:00,40.91,40.93,40.9,40.91,57102.0,33.5015,33.5179,33.4933,33.5015,57102.0
2022-06-23 14:30:00,40.91,40.93,40.9,40.91,88427.0,33.5015,33.5179,33.4933,33.5015,88427.0
2022-06-23 15:00:00,40.91,40.94,40.9,40.93,88706.0,33.5015,33.5261,33.4933,33.5179,88706.0
2022-06-23 15:30:00,40.93,41.01,40.92,41.0,142375.0,33.5179,33.5834,33.5097,33.5752,142375.0
2022-06-24 09:30:00,41.06,41.08,41.01,41.05,87253.0,33.6244,33.6407,33.5834,33.6162,87253.0
2022-06-24 10:00:00,41.06,41.33,41.06,41.23,352382.0,33.6244,33.8455,33.6244,33.7636,352382.0
2022-06-24 10:30:00,41.23,41.24,41.18,41.2,72965.0,33.7636,33.7718,33.7226,33.739,72965.0
2022-06-24 11:00:00,41.19,41.22,41.18,41.21,69534.0,33.7308,33.7554,33.7226,33.7472,69534.0
2022-06-24 11:30:00,41.22,41.25,41.2,41.22,136501.0,33.7554,33.78,33.739,33.7554,136501.0
2022-06-24 12:00:00,41.23,41.23,41.2,41.21,30177.0,33.7636,33.7636,33.739,33.7472,30177.0
2022-06-24 12:30:00,41.2,41.2,41.17,41.17,25335.0,33.739,33.739,33.7145,33.7145,25335.0
2022-06-24 13:00:00,41.17,41.17,41.15,41.16,7275.0,33.7145,33.7145,33.6981,33.7063,7275.0
2022-06-24 13:30:00,41.15,41.17,41.12,41.17,1029166.0,33.6981,33.7145,33.6735,33.7145,1029166.0
2022-06-24 14:00:00,41.16,41.19,41.15,41.19,216405.0,33.7063,33.7308,33.6981,33.7308,216405.0
2022-06-24 14:30:00,41.19,41.19,41.17,41.19,220220.0,33.7308,33.7308,33.7145,33.7308,220220.0
2022-06-24 15:00:00,41.19,41.2,41.15,41.18,378576.0,33.7308,33.739,33.6981,33.7226,378576.0
2022-06-24 15:30:00,41.17,41.2,41.17,41.2,439730.0,33.7145,33.739,33.7145,33.739,439730.0
2022-06-27 09:30:00,41.21,41.21,41.1,41.14,339223.0,33.7472,33.7472,33.6571,33.6899,339223.0
2022-06-27 10:00:00,41.14,41.18,41.09,41.15,114939.0,33.6899,33.7226,33.6489,33.6981,114939.0
2022-06-27 10:30:00,41.15,41.21,41.14,41.2,128489.0,33.6981,33.7472,33.6899,33.739,128489.0
2022-06-27 11:00:00,41.19,41.2,41.16,41.18,86305.0,33.7308,33.739,33.7063,33.7226,86305.0
2022-06-27 11:30:00,41.18,41.18,41.13,41.13,27143.0,33.7226,33.7226,33.6817,33.6817,27143.0
2022-06-27 12:00:00,41.13,41.14,41.1,41.1,20570.0,33.6817,33.6899,33.6571,33.6571,20570.0
2022-06-27 12:30:00,41.09,41.13,41.07,41.12,40316.0,33.6489,33.6817,33.6326,33.6735,40316.0
2022-06-27 13:00:00,41.13,41.13,41.07,41.09,54564.0,33.6817,33.6817,33.6326,33.6489,54564.0
2022-06-27 13:30:00,41.08,41.08,41.04,41.05,55591.0,33.6407,33.6407,33.608,33.6162,55591.0
2022-06-27 14:00:00,41.05,41.09,41.05,41.09,73104.0,33.6162,33.6489,33.6162,33.6489,73104.0
2022-06-27 14:30:00,41.09,41.11,41.08,41.08,107558.0,33.6489,33.6653,33.6407,33.6407,107558.0
2022-06-27 15:00:00,41.08,41.09,41.05,41.07,71428.0,33.6407,33.6489,33.6162,33.6326,71428.0
2022-06-27 15:30:00,41.07,41.07,41.02,41.02,124516.0,33.6326,33.6326,33.5916,33.5916,124516.0
2022-06-28 09:30:00,41.05,41.09,41.01,41.02,256498.0,33.6162,33.6489,33.5834,33.5916,256498.0
2022-06-28 10:00:00,41.02,41.03,40.86,40.88,327506.0,33.5916,33.5998,33.4606,33.477,327506.0
2022-06-28 10:30:00,40.88,40.89,40.84,40.86,107738.0,33.477,33.4852,33.4442,33.4606,107738.0
2022-06-28 11:00:00,40.86,40.87,40.77,40.77,85836.0,33.4606,33.4688,33.3869,33.3869,85836.0
2022-06-28 11:30:00,40.77,40.78,40.72,40.72,43828.0,33.3869,33.3951,33.3459,33.3459,43828.0
2022-06-28 12:00:00,40.73,40.81,40.71,40.81,48069.0,33.3541,33.4196,33.3378,33.4196,48069.0
2022-06-28 12:30:00,40.81,40.86,40.8,40.8,110604.0,33.4196,33.4606,33.4115,33.4115,110604.0
2022-06-28 13:00:00,40.81,40.81,40.74,40.77,201991.0,33.4196,33.4196,33.3623,33.3869,201991.0
2022-06-28 13:30:00,40.77,40.8,40.74,40.79,69291.0,33.3869,33.4115,33.3623,33.4033,69291.0
2022-06-28 14:00:00,40.79,40.8,40.73,40.74,323719.0,33.4033,33.4115,33.3541,33.3623,323719.0
2022-06-28 14:30:00,40.73,40.74,40.71,40.73,28585.0,33.3541,33.3623,33.3378,33.3541,28585.0
2022-06-28 15:00:00,40.72,40.75,40.71,40.73,32951.0,33.3459,33.3705,33.3378,33.3541,32951.0
2022-06-28 15:30:00,40.73,40.74,40.65,40.67,171231.0,33.3541,33.3623,33.2886,33.305,171231.0
2022-06-29 09:30:00,40.65,40.66,40.54,40.6,177014.0,33.2886,33.2968,33.1985,33.2477,177014.0
2022-06-29 10:00:00,40.6,40.63,40.53,40.56,428846.0,33.2477,33.2722,33.1903,33.2149,428846.0
2022-06-29 10:30:00,40.56,40.6,40.53,40.58,54333.0,33.2149,33.2477,33.1903,33.2313,54333.0
2022-06-29 11:00:00,40.58,40.59,40.54,40.58,49450.0,33.2313,33.2395,33.1985,33.2313,49450.0
2022-06-29 11:30:00,40.58,40.63,40.57,40.58,1704937.0,33.2313,33.2722,33.2231,33.2313,1704937.0
2022-06-29 12:00:00,40.58,40.59,40.52,40.52,75820.0,33.2313,33.2395,33.1822,33.1822,75820.0
2022-06-29 12:30:00,40.52,40.55,40.51,40.52,158873.0,33.1822,33.2067,33.174,33.1822,158873.0
2022-06-29 13:00:00,40.52,40.57,40.52,40.55,198639.0,33.1822,33.2231,33.1822,33.2067,198639.0
2022-06-29 13:30:00,40.55,40.56,40.52,40.55,533967.0,33.2067,33.2149,33.1822,33.2067,533967.0
2022-06-29 14:00:00,40.55,40.58,40.55,40.56,268619.0,33.2067,33.2313,33.2067,33.2149,268619.0
2022-06-29 14:30:00,40.57,40.57,40.53,40.57,89276.0,33.2231,33.2231,33.1903,33.2231,89276.0
2022-06-29 15:00:00,40.56,40.62,40.55,40.62,191916.0,33.2149,33.2641,33.2067,33.2641,191916.0
2022-06-29 15:30:00,40.62,40.62,40.56,40.59,283950.0,33.2641,33.2641,33.2149,33.2395,283950.0
2022-06-30 09:30:00,40.48,40.53,40.38,40.4,1123286.0,33.1494,33.1903,33.0675,33.0839,1123286.0
2022-06-30 10:00:00,40.39,40.44,40.39,40.4,198441.0,33.0757,33.1166,33.0757,33.0839,198441.0
2022-06-30 10:30:00,40.4,40.46,40.4,40.46,48969.0,33.0839,33.133,33.0839,33.133,48969.0
2022-06-30 11:00:00,40.46,40.52,40.42,40.51,64984.0,33.133,33.1822,33.1003,33.174,64984.0
2022-06-30 11:30:00,40.51,40.52,40.46,40.51,133076.0,33.174,33.1822,33.133,33.174,133076.0
2022-06-30 12:00:00,40.51,40.55,40.48,40.55,96895.0,33.174,33.2067,33.1494,33.2067,96895.0
2022-06-30 12:30:00,40.57,40.62,40.53,40.55,318555.0,33.2231,33.2641,33.1903,33.2067,318555.0
2022-06-30 13:00:00,40.55,40.55,40.51,40.52,363594.0,33.2067,33.2067,33.174,33.1822,363594.0
2022-06-30 13:30:00,40.53,40.6,40.52,40.56,1404298.0,33.1903,33.2477,33.1822,33.2149,1404298.0
2022-06-30 14:00:00,40.56,40.58,40.52,40.55,407458.0,33.2149,33.2313,33.1822,33.2067,407458.0
2022-06-30 14:30:00,40.55,40.56,40.52,40.56,209750.0,33.2067,33.2149,33.1822,33.2149,209750.0
2022-06-30 15:00:00,40.56,40.57,40.49,40.53,2141455.0,33.2149,33.2231,33.1576,33.1903,2141455.0
2022-06-30 15:30:00,40.54,40.57,40.5,40.55,393545.0,33.1985,33.2231,33.1658,33.2067,393545.0
2022-07-01 09:30:00,40.43,40.73,40.43,40.64,193448.0,33.2627,33.5096,33.2627,33.4355,193448.0
2022-07-01 10:00:00,40.65,40.66,40.52,40.53,229306.0,33.4437,33.452,33.3368,33.345,229306.0
2022-07-01 10:30:00,40.52,40.52,40.4,40.46,299606.0,33.3368,33.3368,33.2381,33.2874,299606.0
2022-07-01 11:00:00,40.45,40.51,40.44,40.48,57089.0,33.2792,33.3286,33.271,33.3039,57089.0
2022-07-01 11:30:00,40.49,40.5,40.42,40.43,1250440.0,33.3121,33.3203,33.2545,33.2627,1250440.0
2022-07-01 12:00:00,40.43,40.45,40.39,40.44,85106.0,33.2627,33.2792,33.2298,33.271,85106.0
2022-07-01 12:30:00,40.44,40.48,40.41,40.41,391895.0,33.271,33.3039,33.2463,33.2463,391895.0
2022-07-01 13:00:00,40.41,40.45,40.41,40.45,151521.0,33.2463,33.2792,33.2463,33.2792,151521.0
2022-07-01 13:30:00,40.45,40.54,40.44,40.54,83861.0,33.2792,33.3532,33.271,33.3532,83861.0
2022-07-01 14:00:00,40.54,40.56,40.5,40.55,25807.0,33.3532,33.3697,33.3203,33.3615,25807.0
2022-07-01 14:30:00,40.55,40.62,40.55,40.59,112884.0,33.3615,33.4191,33.3615,33.3944,112884.0
2022-07-01 15:00:00,40.59,40.61,40.57,40.6,119759.0,33.3944,33.4108,33.3779,33.4026,119759.0
2022-07-01 15:30:00,40.59,40.62,40.57,40.58,474173.0,33.3944,33.4191,33.3779,33.3862,474173.0
2022-07-05 09:30:00,40.45,40.45,40.23,40.23,274029.0,33.2792,33.2792,33.0982,33.0982,274029.0
2022-07-05 10:00:00,40.24,40.32,40.19,40.32,44481.0,33.1064,33.1722,33.0653,33.1722,44481.0
2022-07-05 10:30:00,40.33,40.37,40.31,40.32,228036.0,33.1805,33.2134,33.164,33.1722,228036.0
2022-07-05 11:00:00,40.32,40.32,40.28,40.31,154348.0,33.1722,33.1722,33.1393,33.164,154348.0
2022-07-05 11:30:00,40.31,40.36,40.31,40.36,35759.0,33.164,33.2052,33.164,33.2052,35759.0
2022-07-05 12:00:00,40.35,40.4,40.34,40.38,37727.0,33.1969,33.2381,33.1887,33.2216,37727.0
2022-07-05 12:30:00,40.39,40.42,40.37,40.39,108702.0,33.2298,33.2545,33.2134,33.2298,108702.0
2022-07-05 13:00:00,40.39,40.41,40.37,40.4,191107.0,33.2298,33.2463,33.2134,33.2381,191107.0
2022-07-05 13:30:00,40.4,40.4,40.37,40.4,34099.0,33.2381,33.2381,33.2134,33.2381,34099.0
2022-07-05 14:00:00,40.4,40.45,40.4,40.45,78027.0,33.2381,33.2792,33.2381,33.2792,78027.0
2022-07-05 14:30:00,40.45,40.47,40.42,40.45,105225.0,33.2792,33.2957,33.2545,33.2792,105225.0
2022-07-05 15:00:00,40.45,40.49,40.44,40.48,54795.0,33.2792,33.3121,33.271,33.3039,54795.0
2022-07-05 15:30:00,40.49,40.57,40.47,40.52,226924.0,33.3121,33.3779,33.2957,33.3368,226924.0
2022-07-06 09:30:00,40.5,40.56,40.43,40.48,170637.0,33.3203,33.3697,33.2627,33.3039,170637.0
2022-07-06 10:00:00,40.46,40.51,40.41,40.44,95054.0,33.2874,33.3286,33.2463,33.271,95054.0
2022-07-06 10:30:00,40.43,40.43,40.36,40.41,41707.0,33.2627,33.2627,33.2052,33.2463,41707.0
2022-07-06 11:00:00,40.42,40.44,40.37,40.38,106162.0,33.2545,33.271,33.2134,33.2216,106162.0
2022-07-06 11:30:00,40.38,40.42,40.36,40.41,24647.0,33.2216,33.2545,33.2052,33.2463,24647.0
2022-07-06 12:00:00,40.41,40.42,40.37,40.39,47071.0,33.2463,33.2545,33.2134,33.2298,47071.0
2022-07-06 12:30:00,40.39,40.41,40.38,40.4,35426.0,33.2298,33.2463,33.2216,33.2381,35426.0
2022-07-06 13:00:00,40.41,40.44,40.39,40.41,37445.0,33.2463,33.271,33.2298,33.2463,37445.0
2022-07-06 13:30:00,40.4,40.44,40.4,40.43,133686.0,33.2381,33.271,33.2381,33.2627,133686.0
2022-07-06 14:00:00,40.42,40.44,40.35,40.41,187905.0,33.2545,33.271,33.1969,33.2463,187905.0
2022-07-06 14:30:00,40.42,40.51,40.42,40.48,111738.0,33.2545,33.3286,33.2545,33.3039,111738.0
2022-07-06 15:00:00,40.47,40.48,40.44,40.47,208340.0,33.2957,33.3039,33.271,33.2957,208340.0
2022-07-06 15:30:00,40.47,40.49,40.39,40.42,265614.0,33.2957,33.3121,33.2298,33.2545,265614.0
2022-07-07 09:30:00,40.62,40.77,40.58,40.73,209588.0,33.4191,33.5425,33.3862,33.5096,209588.0
2022-07-07 10:00:00,40.72,40.74,40.68,40.71,136190.0,33.5013,33.5178,33.4684,33.4931,136190.0
2022-07-07 10:30:00,40.71,40.72,40.68,40.68,100570.0,33.4931,33.5013,33.4684,33.4684,100570.0
2022-07-07 11:00:00,40.69,40.72,40.68,40.7,59113.0,33.4767,33.5013,33.4684,33.4849,59113.0
2022-07-07 11:30:00,40.7,40.72,40.69,40.72,72358.0,33.4849,33.5013,33.4767,33.5013,72358.0
2022-07-07 12:00:00,40.72,40.74,40.71,40.74,20671.0,33.5013,33.5178,33.4931,33.5178,20671.0
2022-07-07 12:30:00,40.74,40.76,40.74,40.74,45134.0,33.5178,33.5342,33.5178,33.5178,45134.0
2022-07-07 13:00:00,40.75,40.77,40.74,40.77,39621.0,33.526,33.5425,33.5178,33.5425,39621.0
2022-07-07 13:30:00,40.76,40.83,40.75,40.81,62657.0,33.5342,33.5918,33.526,33.5754,62657.0
2022-07-07 14:00:00,40.82,40.86,40.8,40.86,20175.0,33.5836,33.6165,33.5672,33.6165,20175.0
2022-07-07 14:30:00,40.87,40.87,40.83,40.86,83604.0,33.6247,33.6247,33.5918,33.6165,83604.0
2022-07-07 15:00:00,40.86,40.89,40.85,40.88,100450.0,33.6165,33.6412,33.6083,33.633,100450.0
2022-07-07 15:30:00,40.89,40.94,40.88,40.91,203693.0,33.6412,33.6823,33.633,33.6577,203693.0
2022-07-08 09:30:00,40.81,40.86,40.73,40.76,115218.0,33.5754,33.6165,33.5096,33.5342,115218.0
2022-07-08 10:00:00,40.76,40.86,40.75,40.85,62400.0,33.5342,33.6165,33.526,33.6083,62400.0
2022-07-08 10:30:00,40.84,40.9,40.83,40.87,151679.0,33.6001,33.6494,33.5918,33.6247,151679.0
2022-07-08 11:00:00,40.87,40.92,40.85,40.91,59986.0,33.6247,33.6659,33.6083,33.6577,59986.0
2022-07-08 11:30:00,40.91,40.94,40.86,40.88,99703.0,33.6577,33.6823,33.6165,33.633,99703.0
2022-07-08 12:00:00,40.88,40.88,40.81,40.82,105859.0,33.633,33.633,33.5754,33.5836,105859.0
2022-07-08 12:30:00,40.82,40.85,40.8,40.83,92078.0,33.5836,33.6083,33.5672,33.5918,92078.0
2022-07-08 13:00:00,40.83,40.86,40.81,40.86,20559.0,33.5918,33.6165,33.5754,33.6165,20559.0
2022-07-08 13:30:00,40.86,40.88,40.85,40.86,31882.0,33.6165,33.633,33.6083,33.6165,31882.0
2022-07-08 14:00:00,40.86,40.91,40.84,40.91,29126.0,33.6165,33.6577,33.6001,33.6577,29126.0
2022-07-08 14:30:00,40.9,40.94,40.9,40.91,47343.0,33.6494,33.6823,33.6494,33.6577,47343.0
2022-07-08 15:00:00,40.91,40.92,40.9,40.91,45909.0,33.6577,33.6659,33.6494,33.6577,45909.0
2022-07-08 15:30:00,40.91,40.98,40.91,40.95,110426.0,33.6577,33.7152,33.6577,33.6906,110426.0
2022-07-11 09:30:00,40.93,40.93,40.79,40.82,93458.0,33.6741,33.6741,33.5589,33.5836,93458.0
2022-07-11 10:00:00,40.82,40.82,40.79,40.81,36125.0,33.5836,33.5836,33.5589,33.5754,36125.0
2022-07-11 10:30:00,40.79,40.82,40.78,40.79,29373.0,33.5589,33.5836,33.5507,33.5589,29373.0
2022-07-11 11:00:00,40.79,40.82,40.79,40.82,21441.0,33.5589,33.5836,33.5589,33.5836,21441.0
2022-07-11 11:30:00,40.82,40.86,40.8,40.86,133494.0,33.5836,33.6165,33.5672,33.6165,133494.0
2022-07-11 12:00:00,40.86,40.89,40.85,40.88,10940.0,33.6165,33.6412,33.6083,33.633,10940.0
2022-07-11 12:30:00,40.88,40.9,40.88,40.9,34532.0,33.633,33.6494,33.633,33.6494,34532.0
2022-07-11 13:00:00,40.91,40.93,40.91,40.92,63376.0,33.6577,33.6741,33.6577,33.6659,63376.0
2022-07-11 13:30:00,40.93,40.96,40.92,40.94,53753.0,33.6741,33.6988,33.6659,33.6823,53753.0
2022-07-11 14:00:00,40.94,40.94,40.9,40.91,54516.0,33.6823,33.6823,33.6494,33.6577,54516.0
2022-07-11 14:30:00,40.9,40.9,40.87,40.88,65643.0,33.6494,33.6494,33.6247,33.633,65643.0
2022-07-11 15:00:00,40.87,40.87,40.81,40.82,153030.0,33.6247,33.6247,33.5754,33.5836,153030.0
2022-07-11 15:30:00,40.82,40.82,40.77,40.79,90208.0,33.5836,33.5836,33.5425,33.5589,90208.0
2022-07-12 09:30:00,40.8,40.9,40.79,40.81,159188.0,33.5672,33.6494,33.5589,33.5754,159188.0
2022-07-12 10:00:00,40.8,40.88,40.78,40.86,114001.0,33.5672,33.633,33.5507,33.6165,114001.0
2022-07-12 10:30:00,40.87,40.89,40.85,40.88,56802.0,33.6247,33.6412,33.6083,33.633,56802.0
2022-07-12 11:00:00,40.88,40.92,40.85,40.92,93178.0,33.633,33.6659,33.6083,33.6659,93178.0
2022-07-12 11:30:00,40.91,40.92,40.87,40.89,102877.0,33.6577,33.6659,33.6247,33.6412,102877.0
2022-07-12 12:00:00,40.89,40.89,40.86,40.89,41244.0,33.6412,33.6412,33.6165,33.6412,41244.0
2022-07-12 12:30:00,40.9,40.91,40.85,40.86,24575.0,33.6494,33.6577,33.6083,33.6165,24575.0
2022-07-12 13:00:00,40.87,40.88,40.82,40.83,81962.0,33.6247,33.633,33.5836,33.5918,81962.0
2022-07-12 13:30:00,40.84,40.87,40.83,40.87,22431.0,33.6001,33.6247,33.5918,33.6247,22431.0
2022-07-12 14:00:00,40.87,40.89,40.85,40.89,97470.0,33.6247,33.6412,33.6083,33.6412,97470.0
2022-07-12 14:30:00,40.88,40.88,40.85,40.85,94485.0,33.633,33.633,33.6083,33.6083,94485.0
2022-07-12 15:00:00,40.84,40.85,40.8,40.81,184315.0,33.6001,33.6083,33.5672,33.5754,184315.0
2022-07-12 15:30:00,40.81,40.87,40.78,40.85,209638.0,33.5754,33.6247,33.5507,33.6083,209638.0
2022-07-13 09:30:00,40.52,40.68,40.51,40.65,82420.0,33.3368,33.4684,33.3286,33.4437,82420.0
2022-07-13 10:00:00,40.65,40.74,40.59,40.73,493549.0,33.4437,33.5178,33.3944,33.5096,493549.0
2022-07-13 10:30:00,40.73,40.91,40.73,40.85,234240.0,33.5096,33.6577,33.5096,33.6083,234240.0
2022-07-13 11:00:00,40.85,40.85,40.73,40.74,125778.0,33.6083,33.6083,33.5096,33.5178,125778.0
2022-07-13 11:30:00,40.75,40.8,40.72,40.77,78516.0,33.526,33.5672,33.5013,33.5425,78516.0
2022-07-13 12:00:00,40.78,40.83,40.77,40.82,75851.0,33.5507,33.5918,33.5425,33.5836,75851.0
2022-07-13 12:30:00,40.82,40.86,40.81,40.86,72024.0,33.5836,33.6165,33.5754,33.6165,72024.0
2022-07-13 13:00:00,40.85,40.89,40.8,40.83,699164.0,33.6083,33.6412,33.5672,33.5918,699164.0
2022-07-13 13:30:00,40.83,40.84,40.79,40.84,1386984.0,33.5918,33.6001,33.5589,33.6001,1386984.0
2022-07-13 14:00:00,40.83,40.83,40.75,40.8,310649.0,33.5918,33.5918,33.526,33.5672,310649.0
2022-07-13 14:30:00,40.8,40.82,40.77,40.81,730685.0,33.5672,33.5836,33.5425,33.5754,730685.0
2022-07-13 15:00:00,40.8,40.81,40.78,40.8,161752.0,33.5672,33.5754,33.5507,33.5672,161752.0
2022-07-13 15:30:00,40.79,40.85,40.77,40.82,203112.0,33.5589,33.6083,33.5425,33.5836,203112.0
2022-07-14 09:30:00,40.52,40.56,40.37,40.4,182174.0,33.3368,33.3697,33.2134,33.2381,182174.0
2022-07-14 10:00:00,40.39,40.41,40.37,40.39,110443.0,33.2298,33.2463,33.2134,33.2298,110443.0
2022-07-14 10:30:00,40.4,40.42,40.33,40.41,148363.0,33.2381,33.2545,33.1805,33.2463,148363.0
2022-07-14 11:00:00,40.41,40.49,40.41,40.48,213594.0,33.2463,33.3121,33.2463,33.3039,213594.0
2022-07-14 11:30:00,40.47,40.52,40.44,40.5,69650.0,33.2957,33.3368,33.271,33.3203,69650.0
2022-07-14 12:00:00,40.5,40.51,40.47,40.47,61608.0,33.3203,33.3286,33.2957,33.2957,61608.0
2022-07-14 12:30:00,40.47,40.5,40.42,40.46,89332.0,33.2957,33.3203,33.2545,33.2874,89332.0
2022-07-14 13:00:00,40.46,40.53,40.46,40.52,49860.0,33.2874,33.345,33.2874,33.3368,49860.0
2022-07-14 13:30:00,40.51,40.53,40.48,40.52,59647.0,33.3286,33.345,33.3039,33.3368,59647.0
2022-07-14 14:00:00,40.53,40.68,40.53,40.67,162593.0,33.345,33.4684,33.345,33.4602,162593.0
2022-07-14 14:30:00,40.67,40.72,40.66,40.68,157849.0,33.4602,33.5013,33.452,33.4684,157849.0
2022-07-14 15:00:00,40.68,40.73,40.65,40.73,186524.0,33.4684,33.5096,33.4437,33.5096,186524.0
2022-07-14 15:30:00,40.73,40.77,40.66,40.73,144340.0,33.5096,33.5425,33.452,33.5096,144340.0
2022-07-15 09:30:00,40.86,40.99,40.85,40.87,115651.0,33.6165,33.7235,33.6083,33.6247,115651.0
2022-07-15 10:00:00,40.86,40.97,40.86,40.95,102992.0,33.6165,33.707,33.6165,33.6906,102992.0
2022-07-15 10:30:00,40.95,41.0,40.94,40.99,45723.0,33.6906,33.7317,33.6823,33.7235,45723.0
2022-07-15 11:00:00,40.98,41.03,40.97,40.98,157167.0,33.7152,33.7564,33.707,33.7152,157167.0
2022-07-15 11:30:00,40.98,40.99,40.95,40.96,32904.0,33.7152,33.7235,33.6906,33.6988,32904.0
2022-07-15 12:00:00,40.96,41.03,40.94,41.02,47979.0,33.6988,33.7564,33.6823,33.7482,47979.0
2022-07-15 12:30:00,41.02,41.04,41.0,41.03,30243.0,33.7482,33.7646,33.7317,33.7564,30243.0
2022-07-15 13:00:00,41.03,41.03,41.01,41.02,47905.0,33.7564,33.7564,33.7399,33.7482,47905.0
2022-07-15 13:30:00,41.02,41.06,41.02,41.05,119758.0,33.7482,33.7811,33.7482,33.7728,119758.0
2022-07-15 14:00:00,41.05,41.05,41.0,41.02,85548.0,33.7728,33.7728,33.7317,33.7482,85548.0
2022-07-15 14:30:00,41.03,41.05,41.01,41.04,39651.0,33.7564,33.7728,33.7399,33.7646,39651.0
2022-07-15 15:00:00,41.04,41.06,41.02,41.06,83497.0,33.7646,33.7811,33.7482,33.7811,83497.0
2022-07-15 15:30:00,41.05,41.1,41.02,41.08,181378.0,33.7728,33.814,33.7482,33.7975,181378.0
2022-07-18 09:30:00,41.18,41.2,41.11,41.12,169363.0,33.8798,33.8962,33.8222,33.8304,169363.0
2022-07-18 10:00:00,41.12,41.14,41.07,41.09,98547.0,33.8304,33.8469,33.7893,33.8057,98547.0
2022-07-18 10:30:00,41.08,41.11,41.06,41.08,165589.0,33.7975,33.8222,33.7811,33.7975,165589.0
2022-07-18 11:00:00,41.08,41.08,41.02,41.02,182089.0,33.7975,33.7975,33.7482,33.7482,182089.0
2022-07-18 11:30:00,41.03,41.07,41.02,41.06,55169.0,33.7564,33.7893,33.7482,33.7811,55169.0
2022-07-18 12:00:00,41.06,41.07,41.04,41.04,93224.0,33.7811,33.7893,33.7646,33.7646,93224.0
2022-07-18 12:30:00,41.04,41.07,40.99,41.0,181359.0,33.7646,33.7893,33.7235,33.7317,181359.0
2022-07-18 13:00:00,41.0,41.03,40.99,41.01,72488.0,33.7317,33.7564,33.7235,33.7399,72488.0
2022-07-18 13:30:00,41.0,41.0,40.89,40.9,112006.0,33.7317,33.7317,33.6412,33.6494,112006.0
2022-07-18 14:00:00,40.91,40.92,40.86,40.88,121910.0,33.6577,33.6659,33.6165,33.633,121910.0
2022-07-18 14:30:00,40.87,40.89,40.81,40.84,107353.0,33.6247,33.6412,33.5754,33.6001,107353.0
2022-07-18 15:00:00,40.84,40.88,40.81,40.86,116877.0,33.6001,33.633,33.5754,33.6165,116877.0
2022-07-18 15:30:00,40.85,40.86,40.72,40.76,291456.0,33.6083,33.6165,33.5013,33.5342,291456.0
2022-07-19 09:30:00,40.91,41.0,40.9,41.0,183840.0,33.6577,33.7317,33.6494,33.7317,183840.0
2022-07-19 10:00:00,41.0,41.05,40.98,41.05,148021.0,33.7317,33.7728,33.7152,33.7728,148021.0
2022-07-19 10:30:00,41.06,41.14,41.05,41.09,36268.0,33.7811,33.8469,33.7728,33.8057,36268.0
2022-07-19 11:00:00,41.09,41.15,41.09,41.11,61358.0,33.8057,33.8551,33.8057,33.8222,61358.0
2022-07-19 11:30:00,41.11,41.16,41.11,41.16,82313.0,33.8222,33.8633,33.8222,33.8633,82313.0
2022-07-19 12:00:00,41.16,41.16,41.11,41.13,37594.0,33.8633,33.8633,33.8222,33.8387,37594.0
2022-07-19 12:30:00,41.14,41.15,41.12,41.15,16948.0,33.8469,33.8551,33.8304,33.8551,16948.0
2022-07-19 13:00:00,41.15,41.16,41.12,41.13,20896.0,33.8551,33.8633,33.8304,33.8387,20896.0
2022-07-19 13:30:00,41.14,41.23,41.13,41.22,46889.0,33.8469,33.9209,33.8387,33.9127,46889.0
2022-07-19 14:00:00,41.23,41.29,41.22,41.25,60455.0,33.9209,33.9703,33.9127,33.9374,60455.0
2022-07-19 14:30:00,41.25,41.25,41.2,41.22,50571.0,33.9374,33.9374,33.8962,33.9127,50571.0
2022-07-19 15:00:00,41.22,41.24,41.18,41.23,622237.0,33.9127,33.9292,33.8798,33.9209,622237.0
2022-07-19 15:30:00,41.23,41.24,41.22,41.23,428937.0,33.9209,33.9292,33.9127,33.9209,428937.0
2022-07-20 09:30:00,41.36,41.41,41.32,41.32,106399.0,34.0279,34.069,33.995,33.995,106399.0
2022-07-20 10:00:00,41.32,41.4,41.3,41.38,61615.0,33.995,34.0608,33.9785,34.0443,61615.0
2022-07-20 10:30:00,41.39,41.52,41.38,41.52,146971.0,34.0526,34.1595,34.0443,34.1595,146971.0
2022-07-20 11:00:00,41.52,41.57,41.49,41.54,128585.0,34.1595,34.2006,34.1348,34.176,128585.0
2022-07-20 11:30:00,41.53,41.56,41.49,41.54,83057.0,34.1677,34.1924,34.1348,34.176,83057.0
2022-07-20 12:00:00,41.54,41.61,41.53,41.57,56982.0,34.176,34.2336,34.1677,34.2006,56982.0
2022-07-20 12:30:00,41.58,41.61,41.51,41.58,53155.0,34.2089,34.2336,34.1513,34.2089,53155.0
2022-07-20 13:00:00,41.59,41.61,41.49,41.54,178168.0,34.2171,34.2336,34.1348,34.176,178168.0
2022-07-20 13:30:00,41.54,41.57,41.48,41.5,200485.0,34.176,34.2006,34.1266,34.1431,200485.0
2022-07-20 14:00:00,41.51,41.56,41.5,41.55,330169.0,34.1513,34.1924,34.1431,34.1842,330169.0
2022-07-20 14:30:00,41.54,41.57,41.52,41.53,306153.0,34.176,34.2006,34.1595,34.1677,306153.0
2022-07-20 15:00:00,41.52,41.53,41.51,41.51,188330.0,34.1595,34.1677,34.1513,34.1513,188330.0
2022-07-20 15:30:00,41.51,41.51,41.37,41.4,870105.0,34.1513,34.1513,34.0361,34.0608,870105.0
2022-07-21 09:30:00,41.32,41.47,41.29,41.47,118599.0,33.995,34.1184,33.9703,34.1184,118599.0
2022-07-21 10:00:00,41.46,41.49,41.39,41.41,247007.0,34.1101,34.1348,34.0526,34.069,247007.0
2022-07-21 10:30:00,41.41,41.49,41.4,41.48,46971.0,34.069,34.1348,34.0608,34.1266,46971.0
2022-07-21 11:00:00,41.48,41.49,41.36,41.41,103873.0,34.1266,34.1348,34.0279,34.069,103873.0
2022-07-21 11:30:00,41.41,41.49,41.41,41.48,512328.0,34.069,34.1348,34.069,34.1266,512328.0
2022-07-21 12:00:00,41.48,41.54,41.47,41.54,62386.0,34.1266,34.176,34.1184,34.176,62386.0
2022-07-21 12:30:00,41.54,41.55,41.51,41.55,33986.0,34.176,34.1842,34.1513,34.1842,33986.0
2022-07-21 13:00:00,41.55,41.55,41.51,41.52,28579.0,34.1842,34.1842,34.1513,34.1595,28579.0
2022-07-21 13:30:00,41.52,41.54,41.5,41.52,24905.0,34.1595,34.176,34.1431,34.1595,24905.0
2022-07-21 14:00:00,41.52,41.57,41.51,41.57,128883.0,34.1595,34.2006,34.1513,34.2006,128883.0
2022-07-21 14:30:00,41.57,41.65,41.54,41.61,138461.0,34.2006,34.2665,34.176,34.2336,138461.0
2022-07-21 15:00:00,41.61,41.66,41.6,41.66,141098.0,34.2336,34.2747,34.2253,34.2747,141098.0
2022-07-21 15:30:00,41.66,41.78,41.66,41.75,288397.0,34.2747,34.3734,34.2747,34.3487,288397.0
2022-07-22 09:30:00,41.89,41.95,41.81,41.81,267107.0,34.4639,34.5133,34.3981,34.3981,267107.0
2022-07-22 10:00:00,41.81,41.82,41.69,41.78,73382.0,34.3981,34.4063,34.2994,34.3734,73382.0
2022-07-22 10:30:00,41.78,41.84,41.77,41.83,52504.0,34.3734,34.4228,34.3652,34.4146,52504.0
2022-07-22 11:00:00,41.83,41.83,41.7,41.71,227269.0,34.4146,34.4146,34.3076,34.3158,227269.0
2022-07-22 11:30:00,41.71,41.78,41.66,41.76,126410.0,34.3158,34.3734,34.2747,34.357,126410.0
2022-07-22 12:00:00,41.76,41.78,41.69,41.73,99802.0,34.357,34.3734,34.2994,34.3323,99802.0
2022-07-22 12:30:00,41.73,41.8,41.72,41.8,25998.0,34.3323,34.3899,34.3241,34.3899,25998.0
2022-07-22 13:00:00,41.8,41.8,41.62,41.62,84601.0,34.3899,34.3899,34.2418,34.2418,84601.0
2022-07-22 13:30:00,41.63,41.63,41.59,41.62,89620.0,34.25,34.25,34.2171,34.2418,89620.0
2022-07-22 14:00:00,41.61,41.61,41.53,41.57,68350.0,34.2336,34.2336,34.1677,34.2006,68350.0
2022-07-22 14:30:00,41.56,41.6,41.55,41.59,40877.0,34.1924,34.2253,34.1842,34.2171,40877.0
2022-07-22 15:00:00,41.59,41.66,41.59,41.65,323317.0,34.2171,34.2747,34.2171,34.2665,323317.0
2022-07-22 15:30:00,41.65,41.67,41.62,41.66,328167.0,34.2665,34.2829,34.2418,34.2747,328167.0
2022-07-25 09:30:00,41.69,41.7,41.62,41.7,132405.0,34.2994,34.3076,34.2418,34.3076,132405.0
2022-07-25 10:00:00,41.7,41.7,41.59,41.6,139883.0,34.3076,34.3076,34.2171,34.2253,139883.0
2022-07-25 10:30:00,41.59,41.7,41.59,41.66,70254.0,34.2171,34.3076,34.2171,34.2747,70254.0
2022-07-25 11:00:00,41.64,41.66,41.6,41.66,61825.0,34.2582,34.2747,34.2253,34.2747,61825.0
2022-07-25 11:30:00,41.66,41.68,41.65,41.66,19395.0,34.2747,34.2911,34.2665,34.2747,19395.0
2022-07-25 12:00:00,41.65,41.67,41.64,41.66,20339.0,34.2665,34.2829,34.2582,34.2747,20339.0
2022-07-25 12:30:00,41.67,41.77,41.67,41.77,174075.0,34.2829,34.3652,34.2829,34.3652,174075.0
2022-07-25 13:00:00,41.77,41.78,41.69,41.71,28789.0,34.3652,34.3734,34.2994,34.3158,28789.0
2022-07-25 13:30:00,41.71,41.71,41.67,41.69,12505.0,34.3158,34.3158,34.2829,34.2994,12505.0
2022-07-25 14:00:00,41.69,41.69,41.68,41.69,78821.0,34.2994,34.2994,34.2911,34.2994,78821.0
2022-07-25 14:30:00,41.69,41.69,41.65,41.66,23700.0,34.2994,34.2994,34.2665,34.2747,23700.0
2022-07-25 15:00:00,41.65,41.66,41.63,41.65,59572.0,34.2665,34.2747,34.25,34.2665,59572.0
2022-07-25 15:30:00,41.66,41.68,41.64,41.68,69350.0,34.2747,34.2911,34.2582,34.2911,69350.0
2022-07-26 09:30:00,41.63,41.63,41.54,41.58,60185.0,34.25,34.25,34.176,34.2089,60185.0
2022-07-26 10:00:00,41.59,41.59,41.54,41.55,31830.0,34.2171,34.2171,34.176,34.1842,31830.0
2022-07-26 10:30:00,41.56,41.59,41.55,41.59,70189.0,34.1924,34.2171,34.1842,34.2171,70189.0
2022-07-26 11:00:00,41.59,41.59,41.52,41.53,76521.0,34.2171,34.2171,34.1595,34.1677,76521.0
2022-07-26 11:30:00,41.53,41.55,41.52,41.53,61136.0,34.1677,34.1842,34.1595,34.1677,61136.0
2022-07-26 12:00:00,41.53,41.55,41.52,41.55,198094.0,34.1677,34.1842,34.1595,34.1842,198094.0
2022-07-26 12:30:00,41.55,41.57,41.54,41.56,21510.0,34.1842,34.2006,34.176,34.1924,21510.0
2022-07-26 13:00:00,41.56,41.58,41.54,41.55,113509.0,34.1924,34.2089,34.176,34.1842,113509.0
2022-07-26 13:30:00,41.55,41.56,41.54,41.55,15374.0,34.1842,34.1924,34.176,34.1842,15374.0
2022-07-26 14:00:00,41.55,41.58,41.53,41.53,30502.0,34.1842,34.2089,34.1677,34.1677,30502.0
2022-07-26 14:30:00,41.53,41.54,41.52,41.53,11539.0,34.1677,34.176,34.1595,34.1677,11539.0
2022-07-26 15:00:00,41.53,41.54,41.51,41.51,35384.0,34.1677,34.176,34.1513,34.1513,35384.0
2022-07-26 15:30:00,41.51,41.52,41.45,41.47,26940.0,34.1513,34.1595,34.1019,34.1184,26940.0
2022-07-27 09:30:00,41.67,41.77,41.66,41.75,43901.0,34.2829,34.3652,34.2747,34.3487,43901.0
2022-07-27 10:00:00,41.75,41.76,41.72,41.74,30938.0,34.3487,34.357,34.3241,34.3405,30938.0
2022-07-27 10:30:00,41.74,41.76,41.71,41.72,30116.0,34.3405,34.357,34.3158,34.3241,30116.0
2022-07-27 11:00:00,41.73,41.76,41.72,41.73,28627.0,34.3323,34.357,34.3241,34.3323,28627.0
2022-07-27 11:30:00,41.74,41.74,41.72,41.73,17069.0,34.3405,34.3405,34.3241,34.3323,17069.0
2022-07-27 12:00:00,41.73,41.76,41.73,41.73,289536.0,34.3323,34.357,34.3323,34.3323,289536.0
2022-07-27 12:30:00,41.73,41.74,41.71,41.71,50033.0,34.3323,34.3405,34.3158,34.3158,50033.0
2022-07-27 13:00:00,41.7,41.73,41.7,41.73,90846.0,34.3076,34.3323,34.3076,34.3323,90846.0
2022-07-27 13:30:00,41.72,41.75,41.69,41.69,85679.0,34.3241,34.3487,34.2994,34.2994,85679.0
2022-07-27 14:00:00,41.66,41.76,41.65,41.75,38105.0,34.2747,34.357,34.2665,34.3487,38105.0
2022-07-27 14:30:00,41.75,41.93,41.69,41.9,235511.0,34.3487,34.4968,34.2994,34.4721,235511.0
2022-07-27 15:00:00,41.9,41.93,41.85,41.92,97378.0,34.4721,34.4968,34.431,34.4886,97378.0
2022-07-27 15:30:00,41.92,41.93,41.81,41.84,192748.0,34.4886,34.4968,34.3981,34.4228,192748.0
2022-07-28 09:30:00,41.96,42.07,41.9,42.01,664033.0,34.5215,34.612,34.4721,34.5626,664033.0
2022-07-28 10:00:00,42.03,42.05,41.88,41.91,185711.0,34.5791,34.5956,34.4557,34.4804,185711.0
2022-07-28 10:30:00,41.91,42.01,41.91,42.0,135486.0,34.4804,34.5626,34.4804,34.5544,135486.0
2022-07-28 11:00:00,42.0,42.04,41.97,42.04,196384.0,34.5544,34.5873,34.5297,34.5873,196384.0
2022-07-28 11:30:00,42.04,42.07,42.02,42.06,45783.0,34.5873,34.612,34.5709,34.6038,45783.0
2022-07-28 12:00:00,42.06,42.07,42.03,42.05,59204.0,34.6038,34.612,34.5791,34.5956,59204.0
2022-07-28 12:30:00,42.05,42.06,42.03,42.04,177078.0,34.5956,34.6038,34.5791,34.5873,177078.0
2022-07-28 13:00:00,42.04,42.04,42.01,42.04,107467.0,34.5873,34.5873,34.5626,34.5873,107467.0
2022-07-28 13:30:00,42.04,42.11,42.03,42.1,72509.0,34.5873,34.6449,34.5791,34.6367,72509.0
2022-07-28 14:00:00,42.1,42.16,42.08,42.15,109642.0,34.6367,34.6861,34.6202,34.6778,109642.0
2022-07-28 14:30:00,42.14,42.17,42.13,42.15,74068.0,34.6696,34.6943,34.6614,34.6778,74068.0
2022-07-28 15:00:00,42.16,42.17,42.15,42.16,70226.0,34.6861,34.6943,34.6778,34.6861,70226.0
2022-07-28 15:30:00,42.16,42.18,42.14,42.16,110012.0,34.6861,34.7025,34.6696,34.6861,110012.0
2022-07-29 09:30:00,42.21,42.23,42.1,42.21,145372.0,34.7272,34.7436,34.6367,34.7272,145372.0
2022-07-29 10:00:00,42.21,42.28,42.19,42.27,49998.0,34.7272,34.7848,34.7107,34.7766,49998.0
2022-07-29 10:30:00,42.27,42.27,42.21,42.22,84369.0,34.7766,34.7766,34.7272,34.7354,84369.0
2022-07-29 11:00:00,42.22,42.22,42.16,42.18,107217.0,34.7354,34.7354,34.6861,34.7025,107217.0
2022-07-29 11:30:00,42.18,42.23,42.17,42.23,86156.0,34.7025,34.7436,34.6943,34.7436,86156.0
2022-07-29 12:00:00,42.23,42.25,42.21,42.25,72459.0,34.7436,34.7601,34.7272,34.7601,72459.0
2022-07-29 12:30:00,42.25,42.31,42.25,42.3,81989.0,34.7601,34.8095,34.7601,34.8012,81989.0
2022-07-29 13:00:00,42.3,42.3,42.27,42.3,33278.0,34.8012,34.8012,34.7766,34.8012,33278.0
2022-07-29 13:30:00,42.3,42.33,42.28,42.33,45606.0,34.8012,34.8259,34.7848,34.8259,45606.0
2022-07-29 14:00:00,42.33,42.35,42.29,42.31,169419.0,34.8259,34.8424,34.793,34.8095,169419.0
2022-07-29 14:30:00,42.3,42.31,42.28,42.3,107731.0,34.8012,34.8095,34.7848,34.8012,107731.0
2022-07-29 15:00:00,42.3,42.33,42.29,42.33,34579.0,34.8012,34.8259,34.793,34.8259,34579.0
2022-07-29 15:30:00,42.33,42.33,42.21,42.27,267890.0,34.8259,34.8259,34.7272,34.7766,267890.0
2022-08-01 09:30:00,42.0,42.07,41.93,42.05,228807.0,34.715,34.7729,34.6571,34.7563,228807.0
2022-08-01 10:00:00,42.03,42.09,42.02,42.02,91426.0,34.7398,34.7894,34.7315,34.7315,91426.0
2022-08-01 10:30:00,42.03,42.14,42.03,42.1,35322.0,34.7398,34.8307,34.7398,34.7977,35322.0
2022-08-01 11:00:00,42.11,42.13,42.08,42.12,25639.0,34.8059,34.8224,34.7811,34.8142,25639.0
2022-08-01 11:30:00,42.12,42.14,42.09,42.13,47098.0,34.8142,34.8307,34.7894,34.8224,47098.0
2022-08-01 12:00:00,42.13,42.14,42.08,42.1,78584.0,34.8224,34.8307,34.7811,34.7977,78584.0
2022-08-01 12:30:00,42.1,42.11,42.08,42.1,35055.0,34.7977,34.8059,34.7811,34.7977,35055.0
2022-08-01 13:00:00,42.1,42.1,41.99,41.99,39136.0,34.7977,34.7977,34.7067,34.7067,39136.0
2022-08-01 13:30:00,41.99,42.02,41.98,42.01,39678.0,34.7067,34.7315,34.6985,34.7233,39678.0
2022-08-01 14:00:00,42.01,42.04,41.99,42.03,65684.0,34.7233,34.7481,34.7067,34.7398,65684.0
2022-08-01 14:30:00,42.03,42.07,42.01,42.07,79393.0,34.7398,34.7729,34.7233,34.7729,79393.0
2022-08-01 15:00:00,42.06,42.08,42.03,42.04,141876.0,34.7646,34.7811,34.7398,34.7481,141876.0
2022-08-01 15:30:00,42.04,42.08,42.03,42.04,166953.0,34.7481,34.7811,34.7398,34.7481,166953.0
2022-08-02 09:30:00,42.06,42.07,42.0,42.01,141802.0,34.7646,34.7729,34.715,34.7233,141802.0
2022-08-02 10:00:00,42.02,42.03,41.96,42.03,144352.0,34.7315,34.7398,34.6819,34.7398,144352.0
2022-08-02 10:30:00,42.02,42.05,42.01,42.02,97309.0,34.7315,34.7563,34.7233,34.7315,97309.0
2022-08-02 11:00:00,42.02,42.02,41.99,42.02,80797.0,34.7315,34.7315,34.7067,34.7315,80797.0
2022-08-02 11:30:00,42.02,42.04,41.99,41.99,85588.0,34.7315,34.7481,34.7067,34.7067,85588.0
2022-08-02 12:00:00,41.99,42.02,41.98,42.01,59449.0,34.7067,34.7315,34.6985,34.7233,59449.0
2022-08-02 12:30:00,42.02,42.03,42.0,42.02,30815.0,34.7315,34.7398,34.715,34.7315,30815.0
2022-08-02 13:00:00,42.01,42.03,41.97,41.97,68952.0,34.7233,34.7398,34.6902,34.6902,68952.0
2022-08-02 13:30:00,41.97,41.97,41.92,41.96,58267.0,34.6902,34.6902,34.6489,34.6819,58267.0
2022-08-02 14:00:00,41.96,42.01,41.95,42.01,1083072.0,34.6819,34.7233,34.6737,34.7233,1083072.0
2022-08-02 14:30:00,42.01,42.05,42.0,42.04,46306.0,34.7233,34.7563,34.715,34.7481,46306.0
2022-08-02 15:00:00,42.04,42.05,41.99,42.01,382576.0,34.7481,34.7563,34.7067,34.7233,382576.0
2022-08-02 15:30:00,42.01,42.01,41.94,41.95,297882.0,34.7233,34.7233,34.6654,34.6737,297882.0
2022-08-03 09:30:00,42.09,42.1,42.04,42.1,45231.0,34.7894,34.7977,34.7481,34.7977,45231.0
2022-08-03 10:00:00,42.08,42.08,41.99,42.08,71618.0,34.7811,34.7811,34.7067,34.7811,71618.0
2022-08-03 10:30:00,42.08,42.08,42.0,42.0,33128.0,34.7811,34.7811,34.715,34.715,33128.0
2022-08-03 11:00:00,42.0,42.03,41.99,42.02,25096.0,34.715,34.7398,34.7067,34.7315,25096.0
2022-08-03 11:30:00,42.02,42.07,42.02,42.06,57956.0,34.7315,34.7729,34.7315,34.7646,57956.0
2022-08-03 12:00:00,42.07,42.12,42.05,42.09,28828.0,34.7729,34.8142,34.7563,34.7894,28828.0
2022-08-03 12:30:00,42.09,42.17,42.08,42.16,1064500.0,34.7894,34.8555,34.7811,34.8472,1064500.0
2022-08-03 13:00:00,42.16,42.17,42.14,42.14,23088.0,34.8472,34.8555,34.8307,34.8307,23088.0
2022-08-03 13:30:00,42.14,42.17,42.12,42.16,75988.0,34.8307,34.8555,34.8142,34.8472,75988.0
2022-08-03 14:00:00,42.16,42.17,42.13,42.16,92164.0,34.8472,34.8555,34.8224,34.8472,92164.0
2022-08-03 14:30:00,42.16,42.17,42.14,42.16,38707.0,34.8472,34.8555,34.8307,34.8472,38707.0
2022-08-03 15:00:00,42.16,42.2,42.14,42.2,46893.0,34.8472,34.8803,34.8307,34.8803,46893.0
2022-08-03 15:30:00,42.2,42.27,42.19,42.25,103810.0,34.8803,34.9382,34.872,34.9216,103810.0
2022-08-04 09:30:00,42.32,42.32,42.25,42.31,67592.0,34.9795,34.9795,34.9216,34.9712,67592.0
2022-08-04 10:00:00,42.3,42.31,42.24,42.27,26566.0,34.963,34.9712,34.9134,34.9382,26566.0
2022-08-04 10:30:00,42.27,42.28,42.22,42.27,23407.0,34.9382,34.9464,34.8968,34.9382,23407.0
2022-08-04 11:00:00,42.27,42.28,42.25,42.26,33192.0,34.9382,34.9464,34.9216,34.9299,33192.0
2022-08-04 11:30:00,42.26,42.28,42.24,42.27,338870.0,34.9299,34.9464,34.9134,34.9382,338870.0
2022-08-04 12:00:00,42.27,42.32,42.26,42.32,78974.0,34.9382,34.9795,34.9299,34.9795,78974.0
2022-08-04 12:30:00,42.31,42.32,42.28,42.3,101310.0,34.9712,34.9795,34.9464,34.963,101310.0
2022-08-04 13:00:00,42.3,42.35,42.3,42.34,116339.0,34.963,35.0043,34.963,34.996,116339.0
2022-08-04 13:30:00,42.34,42.35,42.33,42.34,23394.0,34.996,35.0043,34.9878,34.996,23394.0
2022-08-04 14:00:00,42.34,42.34,42.33,42.33,20910.0,34.996,34.996,34.9878,34.9878,20910.0
2022-08-04 14:30:00,42.34,42.34,42.3,42.31,24948.0,34.996,34.996,34.963,34.9712,24948.0
2022-08-04 15:00:00,42.32,42.34,42.31,42.34,32573.0,34.9795,34.996,34.9712,34.996,32573.0
2022-08-04 15:30:00,42.34,42.34,42.31,42.33,152265.0,34.996,34.996,34.9712,34.9878,152265.0
2022-08-05 09:30:00,42.09,42.12,41.97,42.12,196809.0,34.7894,34.8142,34.6902,34.8142,196809.0
2022-08-05 10:00:00,42.11,42.27,42.11,42.21,161220.0,34.8059,34.9382,34.8059,34.8886,161220.0
2022-08-05 10:30:00,42.21,42.24,42.15,42.16,82047.0,34.8886,34.9134,34.839,34.8472,82047.0
2022-08-05 11:00:00,42.16,42.19,42.09,42.1,87648.0,34.8472,34.872,34.7894,34.7977,87648.0
2022-08-05 11:30:00,42.1,42.16,42.09,42.15,26394.0,34.7977,34.8472,34.7894,34.839,26394.0
2022-08-05 12:00:00,42.14,42.25,42.14,42.22,36280.0,34.8307,34.9216,34.8307,34.8968,36280.0
2022-08-05 12:30:00,42.21,42.23,42.19,42.22,37080.0,34.8886,34.9051,34.872,34.8968,37080.0
2022-08-05 13:00:00,42.21,42.24,42.21,42.21,20346.0,34.8886,34.9134,34.8886,34.8886,20346.0
2022-08-05 13:30:00,42.21,42.23,42.19,42.22,19521.0,34.8886,34.9051,34.872,34.8968,19521.0
2022-08-05 14:00:00,42.21,42.23,42.2,42.21,31665.0,34.8886,34.9051,34.8803,34.8886,31665.0
2022-08-05 14:30:00,42.2,42.23,42.19,42.2,40034.0,34.8803,34.9051,34.872,34.8803,40034.0
2022-08-05 15:00:00,42.2,42.24,42.2,42.23,28095.0,34.8803,34.9134,34.8803,34.9051,28095.0
2022-08-05 15:30:00,42.23,42.28,42.23,42.27,235423.0,34.9051,34.9464,34.9051,34.9382,235423.0
2022-08-08 09:30:00,42.35,42.5,42.35,42.47,585236.0,35.0043,35.1283,35.0043,35.1035,585236.0
2022-08-08 10:00:00,42.47,42.48,42.41,42.44,44243.0,35.1035,35.1117,35.0539,35.0787,44243.0
2022-08-08 10:30:00,42.44,42.45,42.41,42.42,189406.0,35.0787,35.0869,35.0539,35.0621,189406.0
2022-08-08 11:00:00,42.43,42.46,42.4,42.41,87075.0,35.0704,35.0952,35.0456,35.0539,87075.0
2022-08-08 11:30:00,42.41,42.41,42.35,42.4,226835.0,35.0539,35.0539,35.0043,35.0456,226835.0
2022-08-08 12:00:00,42.4,42.4,42.31,42.34,134381.0,35.0456,35.0456,34.9712,34.996,134381.0
2022-08-08 12:30:00,42.34,42.35,42.3,42.33,159457.0,34.996,35.0043,34.963,34.9878,159457.0
2022-08-08 13:00:00,42.33,42.33,42.3,42.3,49522.0,34.9878,34.9878,34.963,34.963,49522.0
2022-08-08 13:30:00,42.3,42.32,42.29,42.32,44826.0,34.963,34.9795,34.9547,34.9795,44826.0
2022-08-08 14:00:00,42.31,42.31,42.26,42.29,81356.0,34.9712,34.9712,34.9299,34.9547,81356.0
2022-08-08 14:30:00,42.29,42.3,42.24,42.27,67345.0,34.9547,34.963,34.9134,34.9382,67345.0
2022-08-08 15:00:00,42.26,42.28,42.25,42.27,36360.0,34.9299,34.9464,34.9216,34.9382,36360.0
2022-08-08 15:30:00,42.27,42.3,42.25,42.26,157188.0,34.9382,34.963,34.9216,34.9299,157188.0
2022-08-09 09:30:00,42.22,42.22,42.11,42.15,124950.0,34.8968,34.8968,34.8059,34.839,124950.0
2022-08-09 10:00:00,42.15,42.16,42.11,42.14,34672.0,34.839,34.8472,34.8059,34.8307,34672.0
2022-08-09 10:30:00,42.14,42.17,42.13,42.15,12890.0,34.8307,34.8555,34.8224,34.839,12890.0
2022-08-09 11:00:00,42.15,42.17,42.12,42.14,33031.0,34.839,34.8555,34.8142,34.8307,33031.0
2022-08-09 11:30:00,42.15,42.17,42.12,42.16,47898.0,34.839,34.8555,34.8142,34.8472,47898.0
2022-08-09 12:00:00,42.16,42.17,42.14,42.14,27055.0,34.8472,34.8555,34.8307,34.8307,27055.0
2022-08-09 12:30:00,42.14,42.15,42.12,42.15,93897.0,34.8307,34.839,34.8142,34.839,93897.0
2022-08-09 13:00:00,42.15,42.17,42.13,42.14,51067.0,34.839,34.8555,34.8224,34.8307,51067.0
2022-08-09 13:30:00,42.14,42.14,42.1,42.11,269311.0,34.8307,34.8307,34.7977,34.8059,269311.0
2022-08-09 14:00:00,42.11,42.13,42.08,42.1,133961.0,34.8059,34.8224,34.7811,34.7977,133961.0
2022-08-09 14:30:00,42.09,42.11,42.07,42.09,140925.0,34.7894,34.8059,34.7729,34.7894,140925.0
2022-08-09 15:00:00,42.09,42.11,42.08,42.11,117071.0,34.7894,34.8059,34.7811,34.8059,117071.0
2022-08-09 15:30:00,42.1,42.11,42.03,42.05,170996.0,34.7977,34.8059,34.7398,34.7563,170996.0
2022-08-10 09:30:00,42.5,42.5,42.39,42.46,130016.0,35.1283,35.1283,35.0374,35.0952,130016.0
2022-08-10 10:00:00,42.46,42.53,42.46,42.48,50548.0,35.0952,35.1531,35.0952,35.1117,50548.0
2022-08-10 10:30:00,42.48,42.5,42.4,42.44,227034.0,35.1117,35.1283,35.0456,35.0787,227034.0
2022-08-10 11:00:00,42.45,42.49,42.45,42.46,34328.0,35.0869,35.12,35.0869,35.0952,34328.0
2022-08-10 11:30:00,42.46,42.48,42.45,42.45,19552.0,35.0952,35.1117,35.0869,35.0869,19552.0
2022-08-10 12:00:00,42.46,42.47,42.42,42.43,36459.0,35.0952,35.1035,35.0621,35.0704,36459.0
2022-08-10 12:30:00,42.43,42.44,42.41,42.42,18923.0,35.0704,35.0787,35.0539,35.0621,18923.0
2022-08-10 13:00:00,42.43,42.47,42.41,42.46,71640.0,35.0704,35.1035,35.0539,35.0952,71640.0
2022-08-10 13:30:00,42.46,42.49,42.45,42.48,22699.0,35.0952,35.12,35.0869,35.1117,22699.0
2022-08-10 14:00:00,42.49,42.49,42.44,42.45,120121.0,35.12,35.12,35.0787,35.0869,120121.0
2022-08-10 14:30:00,42.44,42.49,42.44,42.47,180336.0,35.0787,35.12,35.0787,35.1035,180336.0
2022-08-10 15:00:00,42.48,42.5,42.46,42.49,109819.0,35.1117,35.1283,35.0952,35.12,109819.0
2022-08-10 15:30:00,42.5,42.55,42.49,42.51,254735.0,35.1283,35.1696,35.12,35.1365,254735.0
2022-08-11 09:30:00,42.71,42.77,42.69,42.72,73522.0,35.3018,35.3514,35.2853,35.3101,73522.0
2022-08-11 10:00:00,42.71,42.79,42.71,42.76,16613.0,35.3018,35.368,35.3018,35.3432,16613.0
2022-08-11 10:30:00,42.75,42.75,42.67,42.69,207239.0,35.3349,35.3349,35.2688,35.2853,207239.0
2022-08-11 11:00:00,42.69,42.7,42.57,42.58,156859.0,35.2853,35.2936,35.1861,35.1944,156859.0
2022-08-11 11:30:00,42.57,42.57,42.48,42.49,128366.0,35.1861,35.1861,35.1117,35.12,128366.0
2022-08-11 12:00:00,42.5,42.52,42.44,42.49,72070.0,35.1283,35.1448,35.0787,35.12,72070.0
2022-08-11 12:30:00,42.49,42.5,42.48,42.5,35250.0,35.12,35.1283,35.1117,35.1283,35250.0
2022-08-11 13:00:00,42.5,42.56,42.48,42.54,126465.0,35.1283,35.1779,35.1117,35.1613,126465.0
2022-08-11 13:30:00,42.53,42.53,42.47,42.48,56224.0,35.1531,35.1531,35.1035,35.1117,56224.0
2022-08-11 14:00:00,42.48,42.49,42.4,42.43,63178.0,35.1117,35.12,35.0456,35.0704,63178.0
2022-08-11 14:30:00,42.43,42.43,42.33,42.37,124048.0,35.0704,35.0704,34.9878,35.0208,124048.0
2022-08-11 15:00:00,42.36,42.36,42.31,42.34,370570.0,35.0126,35.0126,34.9712,34.996,370570.0
2022-08-11 15:30:00,42.33,42.37,42.32,42.36,122542.0,34.9878,35.0208,34.9795,35.0126,122542.0
2022-08-12 09:30:00,42.47,42.52,42.44,42.5,81814.0,35.1035,35.1448,35.0787,35.1283,81814.0
2022-08-12 10:00:00,42.49,42.49,42.38,42.46,78640.0,35.12,35.12,35.0291,35.0952,78640.0
2022-08-12 10:30:00,42.47,42.48,42.44,42.46,40832.0,35.1035,35.1117,35.0787,35.0952,40832.0
2022-08-12 11:00:00,42.45,42.55,42.45,42.54,22325.0,35.0869,35.1696,35.0869,35.1613,22325.0
2022-08-12 11:30:00,42.54,42.55,42.53,42.54,19689.0,35.1613,35.1696,35.1531,35.1613,19689.0
2022-08-12 12:00:00,42.54,42.55,42.53,42.55,17473.0,35.1613,35.1696,35.1531,35.1696,17473.0
2022-08-12 12:30:00,42.55,42.59,42.54,42.58,22254.0,35.1696,35.2027,35.1613,35.1944,22254.0
2022-08-12 13:00:00,42.58,42.64,42.57,42.62,31466.0,35.1944,35.244,35.1861,35.2275,31466.0
2022-08-12 13:30:00,42.61,42.65,42.6,42.63,80364.0,35.2192,35.2523,35.2109,35.2357,80364.0
2022-08-12 14:00:00,42.64,42.64,42.61,42.62,25937.0,35.244,35.244,35.2192,35.2275,25937.0
2022-08-12 14:30:00,42.62,42.63,42.59,42.61,20605.0,35.2275,35.2357,35.2027,35.2192,20605.0
2022-08-12 15:00:00,42.61,42.62,42.6,42.62,22636.0,35.2192,35.2275,35.2109,35.2275,22636.0
2022-08-12 15:30:00,42.62,42.66,42.6,42.66,103283.0,35.2275,35.2605,35.2109,35.2605,103283.0
2022-08-15 09:30:00,42.61,42.67,42.58,42.62,97786.0,35.2192,35.2688,35.1944,35.2275,97786.0
2022-08-15 10:00:00,42.63,42.63,42.54,42.56,76635.0,35.2357,35.2357,35.1613,35.1779,76635.0
2022-08-15 10:30:00,42.57,42.59,42.55,42.58,419093.0,35.1861,35.2027,35.1696,35.1944,419093.0
2022-08-15 11:00:00,42.58,42.59,42.55,42.56,466605.0,35.1944,35.2027,35.1696,35.1779,466605.0
2022-08-15 11:30:00,42.57,42.66,42.57,42.64,58790.0,35.1861,35.2605,35.1861,35.244,58790.0
2022-08-15 12:00:00,42.65,42.66,42.62,42.65,79698.0,35.2523,35.2605,35.2275,35.2523,79698.0
2022-08-15 12:30:00,42.65,42.68,42.64,42.67,49287.0,35.2523,35.277,35.244,35.2688,49287.0
2022-08-15 13:00:00,42.68,42.69,42.66,42.68,77987.0,35.277,35.2853,35.2605,35.277,77987.0
2022-08-15 13:30:00,42.68,42.68,42.65,42.66,43440.0,35.277,35.277,35.2523,35.2605,43440.0
2022-08-15 14:00:00,42.66,42.67,42.61,42.63,69445.0,35.2605,35.2688,35.2192,35.2357,69445.0
2022-08-15 14:30:00,42.63,42.64,42.62,42.63,31839.0,35.2357,35.244,35.2275,35.2357,31839.0
2022-08-15 15:00:00,42.63,42.64,42.61,42.64,48276.0,35.2357,35.244,35.2192,35.244,48276.0
2022-08-15 15:30:00,42.64,42.64,42.57,42.62,146723.0,35.244,35.244,35.1861,35.2275,146723.0
2022-08-16 09:30:00,42.56,42.56,42.41,42.43,98334.0,35.1779,35.1779,35.0539,35.0704,98334.0
2022-08-16 10:00:00,42.43,42.46,42.4,42.43,85746.0,35.0704,35.0952,35.0456,35.0704,85746.0
2022-08-16 10:30:00,42.43,42.44,42.37,42.43,88188.0,35.0704,35.0787,35.0208,35.0704,88188.0
2022-08-16 11:00:00,42.43,42.47,42.42,42.46,48909.0,35.0704,35.1035,35.0621,35.0952,48909.0
2022-08-16 11:30:00,42.46,42.5,42.46,42.49,26710.0,35.0952,35.1283,35.0952,35.12,26710.0
2022-08-16 12:00:00,42.5,42.5,42.47,42.48,68495.0,35.1283,35.1283,35.1035,35.1117,68495.0
2022-08-16 12:30:00,42.48,42.48,42.46,42.47,151989.0,35.1117,35.1117,35.0952,35.1035,151989.0
2022-08-16 13:00:00,42.47,42.51,42.46,42.51,36439.0,35.1035,35.1365,35.0952,35.1365,36439.0
2022-08-16 13:30:00,42.51,42.54,42.5,42.54,99904.0,35.1365,35.1613,35.1283,35.1613,99904.0
2022-08-16 14:00:00,42.53,42.55,42.51,42.52,34733.0,35.1531,35.1696,35.1365,35.1448,34733.0
2022-08-16 14:30:00,42.51,42.51,42.43,42.46,44108.0,35.1365,35.1365,35.0704,35.0952,44108.0
2022-08-16 15:00:00,42.46,42.47,42.44,42.47,24292.0,35.0952,35.1035,35.0787,35.1035,24292.0
2022-08-16 15:30:00,42.47,42.49,42.44,42.49,336025.0,35.1035,35.12,35.0787,35.12,336025.0
2022-08-17 09:30:00,42.27,42.3,42.2,42.24,122851.0,34.9382,34.963,34.8803,34.9134,122851.0
2022-08-17 10:00:00,42.24,42.27,42.24,42.25,49946.0,34.9134,34.9382,34.9134,34.9216,49946.0
2022-08-17 10:30:00,42.25,42.28,42.2,42.21,162044.0,34.9216,34.9464,34.8803,34.8886,162044.0
2022-08-17 11:00:00,42.21,42.25,42.2,42.23,70876.0,34.8886,34.9216,34.8803,34.9051,70876.0
2022-08-17 11:30:00,42.23,42.24,42.17,42.2,67275.0,34.9051,34.9134,34.8555,34.8803,67275.0
2022-08-17 12:00:00,42.2,42.23,42.2,42.22,32907.0,34.8803,34.9051,34.8803,34.8968,32907.0
2022-08-17 12:30:00,42.22,42.28,42.21,42.25,50755.0,34.8968,34.9464,34.8886,34.9216,50755.0
2022-08-17 13:00:00,42.26,42.27,42.24,42.26,40492.0,34.9299,34.9382,34.9134,34.9299,40492.0
2022-08-17 13:30:00,42.26,42.27,42.23,42.25,38268.0,34.9299,34.9382,34.9051,34.9216,38268.0
2022-08-17 14:00:00,42.25,42.35,42.24,42.31,143154.0,34.9216,35.0043,34.9134,34.9712,143154.0
2022-08-17 14:30:00,42.32,42.35,42.28,42.28,54620.0,34.9795,35.0043,34.9464,34.9464,54620.0
2022-08-17 15:00:00,42.28,42.3,42.22,42.24,83193.0,34.9464,34.963,34.8968,34.9134,83193.0
2022-08-17 15:30:00,42.23,42.24,42.18,42.18,65126.0,34.9051,34.9134,34.8638,34.8638,65126.0
2022-08-18 09:30:00,42.24,42.24,42.18,42.22,108489.0,34.9134,34.9134,34.8638,34.8968,108489.0
2022-08-18 10:00:00,42.22,42.25,42.21,42.23,37578.0,34.8968,34.9216,34.8886,34.9051,37578.0
2022-08-18 10:30:00,42.24,42.28,42.22,42.24,29433.0,34.9134,34.9464,34.8968,34.9134,29433.0
2022-08-18 11:00:00,42.25,42.28,42.23,42.27,17670.0,34.9216,34.9464,34.9051,34.9382,17670.0
2022-08-18 11:30:00,42.28,42.3,42.27,42.3,20259.0,34.9464,34.963,34.9382,34.963,20259.0
2022-08-18 12:00:00,42.3,42.3,42.25,42.26,37261.0,34.963,34.963,34.9216,34.9299,37261.0
2022-08-18 12:30:00,42.26,42.28,42.24,42.25,33932.0,34.9299,34.9464,34.9134,34.9216,33932.0
2022-08-18 13:00:00,42.25,42.28,42.23,42.27,116851.0,34.9216,34.9464,34.9051,34.9382,116851.0
2022-08-18 13:30:00,42.27,42.28,42.26,42.27,41851.0,34.9382,34.9464,34.9299,34.9382,41851.0
2022-08-18 14:00:00,42.27,42.29,42.27,42.27,42915.0,34.9382,34.9547,34.9382,34.9382,42915.0
2022-08-18 14:30:00,42.27,42.27,42.25,42.26,32012.0,34.9382,34.9382,34.9216,34.9299,32012.0
2022-08-18 15:00:00,42.27,42.3,42.26,42.29,55218.0,34.9382,34.963,34.9299,34.9547,55218.0
2022-08-18 15:30:00,42.29,42.29,42.24,42.25,155441.0,34.9547,34.9547,34.9134,34.9216,155441.0
2022-08-19 09:30:00,42.13,42.13,41.98,42.01,184285.0,34.8224,34.8224,34.6985,34.7233,184285.0
2022-08-19 10:00:00,42.0,42.01,41.94,41.98,38834.0,34.715,34.7233,34.6654,34.6985,38834.0
2022-08-19 10:30:00,41.99,42.0,41.97,41.98,109639.0,34.7067,34.715,34.6902,34.6985,109639.0
2022-08-19 11:00:00,41.99,41.99,41.93,41.97,439852.0,34.7067,34.7067,34.6571,34.6902,439852.0
2022-08-19 11:30:00,41.98,41.99,41.94,41.96,2221546.0,34.6985,34.7067,34.6654,34.6819,2221546.0
2022-08-19 12:00:00,41.96,41.98,41.95,41.97,67886.0,34.6819,34.6985,34.6737,34.6902,67886.0
2022-08-19 12:30:00,41.97,41.99,41.96,41.98,245478.0,34.6902,34.7067,34.6819,34.6985,245478.0
2022-08-19 13:00:00,41.98,42.0,41.97,41.98,180436.0,34.6985,34.715,34.6902,34.6985,180436.0
2022-08-19 13:30:00,41.98,41.99,41.95,41.98,52138.0,34.6985,34.7067,34.6737,34.6985,52138.0
2022-08-19 14:00:00,41.98,41.98,41.95,41.98,153853.0,34.6985,34.6985,34.6737,34.6985,153853.0
2022-08-19 14:30:00,41.98,41.98,41.93,41.93,18848.0,34.6985,34.6985,34.6571,34.6571,18848.0
2022-08-19 15:00:00,41.94,41.96,41.91,41.96,105066.0,34.6654,34.6819,34.6406,34.6819,105066.0
2022-08-19 15:30:00,41.96,41.97,41.93,41.95,94489.0,34.6819,34.6902,34.6571,34.6737,94489.0
2022-08-22 09:30:00,41.72,41.72,41.57,41.58,259557.0,34.4836,34.4836,34.3596,34.3678,259557.0
2022-08-22 10:00:00,41.58,41.68,41.56,41.67,93966.0,34.3678,34.4505,34.3513,34.4422,93966.0
2022-08-22 10:30:00,41.66,41.74,41.66,41.71,54296.0,34.434,34.5001,34.434,34.4753,54296.0
2022-08-22 11:00:00,41.7,41.73,41.67,41.67,122242.0,34.467,34.4918,34.4422,34.4422,122242.0
2022-08-22 11:30:00,41.68,41.72,41.66,41.71,84099.0,34.4505,34.4836,34.434,34.4753,84099.0
2022-08-22 12:00:00,41.71,41.72,41.68,41.68,71203.0,34.4753,34.4836,34.4505,34.4505,71203.0
2022-08-22 12:30:00,41.68,41.72,41.67,41.69,31505.0,34.4505,34.4836,34.4422,34.4588,31505.0
2022-08-22 13:00:00,41.69,41.7,41.65,41.66,60307.0,34.4588,34.467,34.4257,34.434,60307.0
2022-08-22 13:30:00,41.65,41.67,41.63,41.64,70721.0,34.4257,34.4422,34.4092,34.4174,70721.0
2022-08-22 14:00:00,41.64,41.64,41.6,41.61,160259.0,34.4174,34.4174,34.3844,34.3926,160259.0
2022-08-22 14:30:00,41.61,41.61,41.58,41.58,119414.0,34.3926,34.3926,34.3678,34.3678,119414.0
2022-08-22 15:00:00,41.58,41.61,41.57,41.58,190781.0,34.3678,34.3926,34.3596,34.3678,190781.0
2022-08-22 15:30:00,41.58,41.6,41.56,41.58,260796.0,34.3678,34.3844,34.3513,34.3678,260796.0
2022-08-23 09:30:00,41.62,41.62,41.51,41.58,117027.0,34.4009,34.4009,34.31,34.3678,117027.0
2022-08-23 10:00:00,41.58,41.74,41.58,41.69,259123.0,34.3678,34.5001,34.3678,34.4588,259123.0
2022-08-23 10:30:00,41.69,41.72,41.65,41.66,51881.0,34.4588,34.4836,34.4257,34.434,51881.0
2022-08-23 11:00:00,41.65,41.73,41.63,41.7,44659.0,34.4257,34.4918,34.4092,34.467,44659.0
2022-08-23 11:30:00,41.7,41.75,41.7,41.73,178519.0,34.467,34.5084,34.467,34.4918,178519.0
2022-08-23 12:00:00,41.73,41.74,41.67,41.69,66657.0,34.4918,34.5001,34.4422,34.4588,66657.0
2022-08-23 12:30:00,41.7,41.74,41.7,41.74,95962.0,34.467,34.5001,34.467,34.5001,95962.0
2022-08-23 13:00:00,41.73,41.76,41.71,41.75,393986.0,34.4918,34.5166,34.4753,34.5084,393986.0
2022-08-23 13:30:00,41.75,41.76,41.7,41.72,191543.0,34.5084,34.5166,34.467,34.4836,191543.0
2022-08-23 14:00:00,41.71,41.74,41.71,41.73,257103.0,34.4753,34.5001,34.4753,34.4918,257103.0
2022-08-23 14:30:00,41.72,41.73,41.7,41.72,57107.0,34.4836,34.4918,34.467,34.4836,57107.0
2022-08-23 15:00:00,41.72,41.76,41.71,41.72,58254.0,34.4836,34.5166,34.4753,34.4836,58254.0
2022-08-23 15:30:00,41.73,41.74,41.69,41.69,134150.0,34.4918,34.5001,34.4588,34.4588,134150.0
2022-08-24 09:30:00,41.73,41.74,41.68,41.73,71127.0,34.4918,34.5001,34.4505,34.4918,71127.0
2022-08-24 10:00:00,41.73,41.81,41.73,41.79,95669.0,34.4918,34.558,34.4918,34.5414,95669.0
2022-08-24 10:30:00,41.79,41.8,41.75,41.75,109217.0,34.5414,34.5497,34.5084,34.5084,109217.0
2022-08-24 11:00:00,41.75,41.82,41.75,41.8,79002.0,34.5084,34.5662,34.5084,34.5497,79002.0
2022-08-24 11:30:00,41.79,41.8,41.78,41.78,30927.0,34.5414,34.5497,34.5332,34.5332,30927.0
2022-08-24 12:00:00,41.78,41.8,41.78,41.78,22059.0,34.5332,34.5497,34.5332,34.5332,22059.0
2022-08-24 12:30:00,41.78,41.78,41.74,41.76,25887.0,34.5332,34.5332,34.5001,34.5166,25887.0
2022-08-24 13:00:00,41.77,41.78,41.71,41.71,44386.0,34.5249,34.5332,34.4753,34.4753,44386.0
2022-08-24 13:30:00,41.72,41.73,41.71,41.72,41919.0,34.4836,34.4918,34.4753,34.4836,41919.0
2022-08-24 14:00:00,41.72,41.72,41.7,41.72,28531.0,34.4836,34.4836,34.467,34.4836,28531.0
2022-08-24 14:30:00,41.72,41.73,41.71,41.72,67633.0,34.4836,34.4918,34.4753,34.4836,67633.0
2022-08-24 15:00:00,41.73,41.77,41.72,41.75,135651.0,34.4918,34.5249,34.4836,34.5084,135651.0
2022-08-24 15:30:00,41.75,41.77,41.74,41.75,79382.0,34.5084,34.5249,34.5001,34.5084,79382.0
2022-08-25 09:30:00,41.84,41.87,41.78,41.87,72493.0,34.5827,34.6075,34.5332,34.6075,72493.0
2022-08-25 10:00:00,41.87,41.9,41.87,41.89,43171.0,34.6075,34.6323,34.6075,34.6241,43171.0
2022-08-25 10:30:00,41.9,41.91,41.86,41.88,36053.0,34.6323,34.6406,34.5993,34.6158,36053.0
2022-08-25 11:00:00,41.88,41.88,41.83,41.87,50562.0,34.6158,34.6158,34.5745,34.6075,50562.0
2022-08-25 11:30:00,41.87,41.9,41.85,41.88,79447.0,34.6075,34.6323,34.591,34.6158,79447.0
2022-08-25 12:00:00,41.87,41.9,41.86,41.89,84020.0,34.6075,34.6323,34.5993,34.6241,84020.0
2022-08-25 12:30:00,41.89,41.89,41.88,41.89,33898.0,34.6241,34.6241,34.6158,34.6241,33898.0
2022-08-25 13:00:00,41.89,41.93,41.89,41.91,72944.0,34.6241,34.6571,34.6241,34.6406,72944.0
2022-08-25 13:30:00,41.91,41.94,41.91,41.93,27891.0,34.6406,34.6654,34.6406,34.6571,27891.0
2022-08-25 14:00:00,41.93,41.96,41.92,41.95,36696.0,34.6571,34.6819,34.6489,34.6737,36696.0
2022-08-25 14:30:00,41.95,41.96,41.92,41.96,17691.0,34.6737,34.6819,34.6489,34.6819,17691.0
2022-08-25 15:00:00,41.96,41.96,41.92,41.95,107920.0,34.6819,34.6819,34.6489,34.6737,107920.0
2022-08-25 15:30:00,41.95,42.01,41.94,41.98,431623.0,34.6737,34.7233,34.6654,34.6985,431623.0
2022-08-26 09:30:00,42.05,42.05,41.95,41.98,118205.0,34.7563,34.7563,34.6737,34.6985,118205.0
2022-08-26 10:00:00,41.97,42.0,41.75,41.77,163419.0,34.6902,34.715,34.5084,34.5249,163419.0
2022-08-26 10:30:00,41.77,41.77,41.68,41.69,102325.0,34.5249,34.5249,34.4505,34.4588,102325.0
2022-08-26 11:00:00,41.69,41.69,41.62,41.68,33915.0,34.4588,34.4588,34.4009,34.4505,33915.0
2022-08-26 11:30:00,41.69,41.71,41.67,41.68,23113.0,34.4588,34.4753,34.4422,34.4505,23113.0
2022-08-26 12:00:00,41.67,41.67,41.61,41.65,18472.0,34.4422,34.4422,34.3926,34.4257,18472.0
2022-08-26 12:30:00,41.64,41.64,41.59,41.6,28547.0,34.4174,34.4174,34.3761,34.3844,28547.0
2022-08-26 13:00:00,41.61,41.65,41.59,41.65,84069.0,34.3926,34.4257,34.3761,34.4257,84069.0
2022-08-26 13:30:00,41.64,41.64,41.59,41.62,38716.0,34.4174,34.4174,34.3761,34.4009,38716.0
2022-08-26 14:00:00,41.62,41.64,41.59,41.61,227084.0,34.4009,34.4174,34.3761,34.3926,227084.0
2022-08-26 14:30:00,41.61,41.62,41.57,41.58,354875.0,34.3926,34.4009,34.3596,34.3678,354875.0
2022-08-26 15:00:00,41.57,41.59,41.48,41.5,735048.0,34.3596,34.3761,34.2852,34.3017,735048.0
2022-08-26 15:30:00,41.51,41.56,41.45,41.48,294930.0,34.31,34.3513,34.2604,34.2852,294930.0
2022-08-29 09:30:00,41.38,41.4,41.29,41.35,998351.0,34.2025,34.2191,34.1281,34.1777,998351.0
2022-08-29 10:00:00,41.34,41.51,41.32,41.46,116429.0,34.1695,34.31,34.1529,34.2687,116429.0
2022-08-29 10:30:00,41.46,41.51,41.39,41.4,252094.0,34.2687,34.31,34.2108,34.2191,252094.0
2022-08-29 11:00:00,41.4,41.44,41.39,41.43,129326.0,34.2191,34.2521,34.2108,34.2439,129326.0
2022-08-29 11:30:00,41.43,41.46,41.41,41.45,116418.0,34.2439,34.2687,34.2273,34.2604,116418.0
2022-08-29 12:00:00,41.45,41.47,41.43,41.44,45365.0,34.2604,34.2769,34.2439,34.2521,45365.0
2022-08-29 12:30:00,41.45,41.47,41.41,41.47,49054.0,34.2604,34.2769,34.2273,34.2769,49054.0
2022-08-29 13:00:00,41.47,41.48,41.42,41.43,42872.0,34.2769,34.2852,34.2356,34.2439,42872.0
2022-08-29 13:30:00,41.43,41.48,41.42,41.48,35915.0,34.2439,34.2852,34.2356,34.2852,35915.0
2022-08-29 14:00:00,41.47,41.48,41.44,41.45,76554.0,34.2769,34.2852,34.2521,34.2604,76554.0
2022-08-29 14:30:00,41.45,41.47,41.43,41.45,64932.0,34.2604,34.2769,34.2439,34.2604,64932.0
2022-08-29 15:00:00,41.46,41.48,41.43,41.43,69034.0,34.2687,34.2852,34.2439,34.2439,69034.0
2022-08-29 15:30:00,41.43,41.44,41.39,41.39,76499.0,34.2439,34.2521,34.2108,34.2108,76499.0
2022-08-30 09:30:00,41.45,41.46,41.28,41.31,83657.0,34.2604,34.2687,34.1199,34.1447,83657.0
2022-08-30 10:00:00,41.31,41.34,41.15,41.16,88931.0,34.1447,34.1695,34.0124,34.0207,88931.0
2022-08-30 10:30:00,41.16,41.16,41.04,41.16,178762.0,34.0207,34.0207,33.9215,34.0207,178762.0
2022-08-30 11:00:00,41.16,41.25,41.15,41.23,108856.0,34.0207,34.0951,34.0124,34.0786,108856.0
2022-08-30 11:30:00,41.23,41.25,41.21,41.22,27043.0,34.0786,34.0951,34.062,34.0703,27043.0
2022-08-30 12:00:00,41.22,41.26,41.21,41.23,183356.0,34.0703,34.1034,34.062,34.0786,183356.0
2022-08-30 12:30:00,41.24,41.27,41.21,41.27,64578.0,34.0868,34.1116,34.062,34.1116,64578.0
2022-08-30 13:00:00,41.26,41.26,41.19,41.21,46194.0,34.1034,34.1034,34.0455,34.062,46194.0
2022-08-30 13:30:00,41.21,41.24,41.19,41.21,100255.0,34.062,34.0868,34.0455,34.062,100255.0
2022-08-30 14:00:00,41.21,41.21,41.17,41.19,173466.0,34.062,34.062,34.029,34.0455,173466.0
2022-08-30 14:30:00,41.19,41.23,41.18,41.21,89830.0,34.0455,34.0786,34.0372,34.062,89830.0
2022-08-30 15:00:00,41.22,41.25,41.2,41.21,119271.0,34.0703,34.0951,34.0538,34.062,119271.0
2022-08-30 15:30:00,41.21,41.22,41.18,41.2,71374.0,34.062,34.0703,34.0372,34.0538,71374.0
2022-08-31 09:30:00,41.24,41.24,41.12,41.2,400614.0,34.0868,34.0868,33.9876,34.0538,400614.0
2022-08-31 10:00:00,41.2,41.21,41.16,41.16,40055.0,34.0538,34.062,34.0207,34.0207,40055.0
2022-08-31 10:30:00,41.17,41.19,41.14,41.16,156270.0,34.029,34.0455,34.0042,34.0207,156270.0
2022-08-31 11:00:00,41.16,41.17,41.11,41.13,44518.0,34.0207,34.029,33.9794,33.9959,44518.0
2022-08-31 11:30:00,41.12,41.16,41.12,41.16,44891.0,33.9876,34.0207,33.9876,34.0207,44891.0
2022-08-31 12:00:00,41.15,41.15,41.1,41.1,58880.0,34.0124,34.0124,33.9711,33.9711,58880.0
2022-08-31 12:30:00,41.1,41.11,41.07,41.09,52471.0,33.9711,33.9794,33.9463,33.9628,52471.0
2022-08-31 13:00:00,41.08,41.1,41.04,41.06,277664.0,33.9546,33.9711,33.9215,33.938,277664.0
2022-08-31 13:30:00,41.07,41.07,41.01,41.03,365053.0,33.9463,33.9463,33.8967,33.9132,365053.0
2022-08-31 14:00:00,41.03,41.03,40.98,40.99,372558.0,33.9132,33.9132,33.8719,33.8802,372558.0
2022-08-31 14:30:00,40.99,40.99,40.95,40.99,254977.0,33.8802,33.8802,33.8471,33.8802,254977.0
2022-08-31 15:00:00,41.0,41.0,40.96,40.98,176610.0,33.8884,33.8884,33.8554,33.8719,176610.0
2022-08-31 15:30:00,40.98,41.01,40.97,41.0,367349.0,33.8719,33.8967,33.8637,33.8884,367349.0
2022-09-01 09:30:00,40.8,40.8,40.68,40.72,341834.0,33.8833,33.8833,33.7837,33.8169,341834.0
2022-09-01 10:00:00,40.72,40.72,40.64,40.71,158177.0,33.8169,33.8169,33.7504,33.8086,158177.0
2022-09-01 10:30:00,40.7,40.71,40.6,40.64,88822.0,33.8003,33.8086,33.7172,33.7504,88822.0
2022-09-01 11:00:00,40.64,40.73,40.62,40.69,96955.0,33.7504,33.8252,33.7338,33.792,96955.0
2022-09-01 11:30:00,40.68,40.74,40.67,40.73,94712.0,33.7837,33.8335,33.7754,33.8252,94712.0
2022-09-01 12:00:00,40.73,40.77,40.71,40.75,112088.0,33.8252,33.8584,33.8086,33.8418,112088.0
2022-09-01 12:30:00,40.75,40.75,40.71,40.74,40608.0,33.8418,33.8418,33.8086,33.8335,40608.0
2022-09-01 13:00:00,40.74,40.76,40.72,40.76,102500.0,33.8335,33.8501,33.8169,33.8501,102500.0
2022-09-01 13:30:00,40.77,40.78,40.73,40.75,71314.0,33.8584,33.8667,33.8252,33.8418,71314.0
2022-09-01 14:00:00,40.75,40.81,40.74,40.77,106349.0,33.8418,33.8916,33.8335,33.8584,106349.0
2022-09-01 14:30:00,40.78,40.82,40.78,40.8,83390.0,33.8667,33.8999,33.8667,33.8833,83390.0
2022-09-01 15:00:00,40.8,40.9,40.8,40.87,288421.0,33.8833,33.9664,33.8833,33.9415,288421.0
2022-09-01 15:30:00,40.87,40.95,40.86,40.93,233620.0,33.9415,34.0079,33.9332,33.9913,233620.0
2022-09-02 09:30:00,41.17,41.25,41.13,41.24,151264.0,34.1906,34.257,34.1574,34.2487,151264.0
2022-09-02 10:00:00,41.24,41.26,41.2,41.25,36151.0,34.2487,34.2653,34.2155,34.257,36151.0
2022-09-02 10:30:00,41.25,41.25,41.21,41.22,181494.0,34.257,34.257,34.2238,34.2321,181494.0
2022-09-02 11:00:00,41.23,41.24,41.19,41.19,35160.0,34.2404,34.2487,34.2072,34.2072,35160.0
2022-09-02 11:30:00,41.2,41.21,41.16,41.21,69618.0,34.2155,34.2238,34.1823,34.2238,69618.0
2022-09-02 12:00:00,41.21,41.21,41.13,41.14,35572.0,34.2238,34.2238,34.1574,34.1657,35572.0
2022-09-02 12:30:00,41.13,41.14,41.04,41.05,56401.0,34.1574,34.1657,34.0826,34.0909,56401.0
2022-09-02 13:00:00,41.04,41.04,40.97,40.98,62971.0,34.0826,34.0826,34.0245,34.0328,62971.0
2022-09-02 13:30:00,40.98,41.0,40.92,40.94,49939.0,34.0328,34.0494,33.983,33.9996,49939.0
2022-09-02 14:00:00,40.94,40.96,40.92,40.95,36166.0,33.9996,34.0162,33.983,34.0079,36166.0
2022-09-02 14:30:00,40.96,40.96,40.91,40.92,29533.0,34.0162,34.0162,33.9747,33.983,29533.0
2022-09-02 15:00:00,40.92,40.95,40.91,40.93,26065.0,33.983,34.0079,33.9747,33.9913,26065.0
2022-09-02 15:30:00,40.93,40.94,40.88,40.94,141629.0,33.9913,33.9996,33.9498,33.9996,141629.0
2022-09-06 09:30:00,40.99,40.99,40.78,40.85,68175.0,34.0411,34.0411,33.8667,33.9248,68175.0
2022-09-06 10:00:00,40.86,40.86,40.76,40.83,134679.0,33.9332,33.9332,33.8501,33.9082,134679.0
2022-09-06 10:30:00,40.82,40.94,40.8,40.91,85285.0,33.8999,33.9996,33.8833,33.9747,85285.0
2022-09-06 11:00:00,40.91,40.95,40.87,40.89,148380.0,33.9747,34.0079,33.9415,33.9581,148380.0
2022-09-06 11:30:00,40.9,40.96,40.89,40.93,134198.0,33.9664,34.0162,33.9581,33.9913,134198.0
2022-09-06 12:00:00,40.93,40.96,40.88,40.88,33456.0,33.9913,34.0162,33.9498,33.9498,33456.0
2022-09-06 12:30:00,40.89,40.92,40.87,40.87,37647.0,33.9581,33.983,33.9415,33.9415,37647.0
2022-09-06 13:00:00,40.88,40.88,40.82,40.84,375861.0,33.9498,33.9498,33.8999,33.9165,375861.0
2022-09-06 13:30:00,40.84,40.86,40.81,40.85,35565.0,33.9165,33.9332,33.8916,33.9248,35565.0
2022-09-06 14:00:00,40.86,40.9,40.86,40.87,86819.0,33.9332,33.9664,33.9332,33.9415,86819.0
2022-09-06 14:30:00,40.87,40.88,40.83,40.84,80808.0,33.9415,33.9498,33.9082,33.9165,80808.0
2022-09-06 15:00:00,40.84,40.95,40.84,40.88,30008.0,33.9165,34.0079,33.9165,33.9498,30008.0
2022-09-06 15:30:00,40.87,40.9,40.85,40.88,100030.0,33.9415,33.9664,33.9248,33.9498,100030.0
2022-09-07 09:30:00,40.91,41.06,40.91,41.03,44183.0,33.9747,34.0992,33.9747,34.0743,44183.0
2022-09-07 10:00:00,41.02,41.06,41.0,41.05,87189.0,34.066,34.0992,34.0494,34.0909,87189.0
2022-09-07 10:30:00,41.06,41.09,41.03,41.08,32108.0,34.0992,34.1242,34.0743,34.1159,32108.0
2022-09-07 11:00:00,41.07,41.16,41.07,41.15,41704.0,34.1076,34.1823,34.1076,34.174,41704.0
2022-09-07 11:30:00,41.15,41.17,41.13,41.16,54963.0,34.174,34.1906,34.1574,34.1823,54963.0
2022-09-07 12:00:00,41.16,41.17,41.11,41.15,45975.0,34.1823,34.1906,34.1408,34.174,45975.0
2022-09-07 12:30:00,41.14,41.18,41.13,41.17,117372.0,34.1657,34.1989,34.1574,34.1906,117372.0
2022-09-07 13:00:00,41.17,41.2,41.15,41.16,80516.0,34.1906,34.2155,34.174,34.1823,80516.0
2022-09-07 13:30:00,41.16,41.23,41.15,41.23,54485.0,34.1823,34.2404,34.174,34.2404,54485.0
2022-09-07 14:00:00,41.22,41.26,41.21,41.23,114644.0,34.2321,34.2653,34.2238,34.2404,114644.0
2022-09-07 14:30:00,41.23,41.29,41.22,41.29,40953.0,34.2404,34.2903,34.2321,34.2903,40953.0
2022-09-07 15:00:00,41.29,41.3,41.26,41.3,70342.0,34.2903,34.2986,34.2653,34.2986,70342.0
2022-09-07 15:30:00,41.29,41.31,41.27,41.31,295064.0,34.2903,34.3069,34.2736,34.3069,295064.0
2022-09-08 09:30:00,41.2,41.31,41.12,41.3,214992.0,34.2155,34.3069,34.1491,34.2986,214992.0
2022-09-08 10:00:00,41.3,41.33,41.24,41.3,163508.0,34.2986,34.3235,34.2487,34.2986,163508.0
2022-09-08 10:30:00,41.3,41.4,41.29,41.39,420008.0,34.2986,34.3816,34.2903,34.3733,420008.0
2022-09-08 11:00:00,41.39,41.41,41.34,41.35,138574.0,34.3733,34.3899,34.3318,34.3401,138574.0
2022-09-08 11:30:00,41.35,41.37,41.32,41.36,15329.0,34.3401,34.3567,34.3152,34.3484,15329.0
2022-09-08 12:00:00,41.36,41.37,41.26,41.29,76412.0,34.3484,34.3567,34.2653,34.2903,76412.0
2022-09-08 12:30:00,41.28,41.4,41.28,41.38,66050.0,34.282,34.3816,34.282,34.365,66050.0
2022-09-08 13:00:00,41.37,41.42,41.36,41.41,75473.0,34.3567,34.3982,34.3484,34.3899,75473.0
2022-09-08 13:30:00,41.41,41.44,41.4,41.44,71750.0,34.3899,34.4148,34.3816,34.4148,71750.0
2022-09-08 14:00:00,41.44,41.47,41.42,41.43,44012.0,34.4148,34.4397,34.3982,34.4065,44012.0
2022-09-08 14:30:00,41.43,41.44,41.4,41.41,223952.0,34.4065,34.4148,34.3816,34.3899,223952.0
2022-09-08 15:00:00,41.41,41.42,41.39,41.41,111862.0,34.3899,34.3982,34.3733,34.3899,111862.0
2022-09-08 15:30:00,41.41,41.45,41.38,41.43,119942.0,34.3899,34.4231,34.365,34.4065,119942.0
2022-09-09 09:30:00,41.62,41.67,41.61,41.64,33892.0,34.5643,34.6058,34.556,34.5809,33892.0
2022-09-09 10:00:00,41.65,41.72,41.64,41.71,90732.0,34.5892,34.6474,34.5809,34.6391,90732.0
2022-09-09 10:30:00,41.7,41.72,41.67,41.68,33265.0,34.6308,34.6474,34.6058,34.6141,33265.0
2022-09-09 11:00:00,41.67,41.67,41.63,41.64,33880.0,34.6058,34.6058,34.5726,34.5809,33880.0
2022-09-09 11:30:00,41.64,41.66,41.6,41.6,11830.0,34.5809,34.5975,34.5477,34.5477,11830.0
2022-09-09 12:00:00,41.6,41.6,41.5,41.52,18667.0,34.5477,34.5477,34.4647,34.4813,18667.0
2022-09-09 12:30:00,41.52,41.56,41.51,41.55,264493.0,34.4813,34.5145,34.473,34.5062,264493.0
2022-09-09 13:00:00,41.55,41.56,41.52,41.52,45851.0,34.5062,34.5145,34.4813,34.4813,45851.0
2022-09-09 13:30:00,41.51,41.53,41.48,41.49,59297.0,34.473,34.4896,34.448,34.4564,59297.0
2022-09-09 14:00:00,41.48,41.55,41.47,41.55,17883.0,34.448,34.5062,34.4397,34.5062,17883.0
2022-09-09 14:30:00,41.55,41.55,41.48,41.51,38488.0,34.5062,34.5062,34.448,34.473,38488.0
2022-09-09 15:00:00,41.51,41.54,41.5,41.53,25281.0,34.473,34.4979,34.4647,34.4896,25281.0
2022-09-09 15:30:00,41.52,41.55,41.52,41.52,80614.0,34.4813,34.5062,34.4813,34.4813,80614.0
2022-09-12 09:30:00,41.66,41.7,41.55,41.7,110038.0,34.5975,34.6308,34.5062,34.6308,110038.0
2022-09-12 10:00:00,41.7,41.71,41.67,41.69,24189.0,34.6308,34.6391,34.6058,34.6224,24189.0
2022-09-12 10:30:00,41.7,41.71,41.65,41.65,597492.0,34.6308,34.6391,34.5892,34.5892,597492.0
2022-09-12 11:00:00,41.66,41.66,41.58,41.62,86852.0,34.5975,34.5975,34.5311,34.5643,86852.0
2022-09-12 11:30:00,41.63,41.63,41.51,41.52,42624.0,34.5726,34.5726,34.473,34.4813,42624.0
2022-09-12 12:00:00,41.53,41.58,41.53,41.57,28030.0,34.4896,34.5311,34.4896,34.5228,28030.0
2022-09-12 12:30:00,41.57,41.62,41.56,41.62,1024146.0,34.5228,34.5643,34.5145,34.5643,1024146.0
2022-09-12 13:00:00,41.63,41.63,41.58,41.62,51103.0,34.5726,34.5726,34.5311,34.5643,51103.0
2022-09-12 13:30:00,41.62,41.63,41.6,41.63,83308.0,34.5643,34.5726,34.5477,34.5726,83308.0
2022-09-12 14:00:00,41.63,41.64,41.6,41.61,236928.0,34.5726,34.5809,34.5477,34.556,236928.0
2022-09-12 14:30:00,41.61,41.64,41.6,41.64,124816.0,34.556,34.5809,34.5477,34.5809,124816.0
2022-09-12 15:00:00,41.64,41.66,41.62,41.66,601416.0,34.5809,34.5975,34.5643,34.5975,601416.0
2022-09-12 15:30:00,41.66,41.68,41.62,41.67,721586.0,34.5975,34.6141,34.5643,34.6058,721586.0
2022-09-13 09:30:00,41.25,41.33,41.24,41.27,146809.0,34.257,34.3235,34.2487,34.2736,146809.0
2022-09-13 10:00:00,41.27,41.28,41.21,41.23,105286.0,34.2736,34.282,34.2238,34.2404,105286.0
2022-09-13 10:30:00,41.22,41.23,41.15,41.19,59868.0,34.2321,34.2404,34.174,34.2072,59868.0
2022-09-13 11:00:00,41.19,41.22,41.16,41.16,35748.0,34.2072,34.2321,34.1823,34.1823,35748.0
2022-09-13 11:30:00,41.17,41.18,41.1,41.1,48972.0,34.1906,34.1989,34.1325,34.1325,48972.0
2022-09-13 12:00:00,41.09,41.18,41.09,41.15,182811.0,34.1242,34.1989,34.1242,34.174,182811.0
2022-09-13 12:30:00,41.15,41.19,41.13,41.19,98628.0,34.174,34.2072,34.1574,34.2072,98628.0
2022-09-13 13:00:00,41.19,41.23,41.17,41.22,67695.0,34.2072,34.2404,34.1906,34.2321,67695.0
2022-09-13 13:30:00,41.22,41.23,41.18,41.19,95432.0,34.2321,34.2404,34.1989,34.2072,95432.0
2022-09-13 14:00:00,41.19,41.21,41.16,41.17,88416.0,34.2072,34.2238,34.1823,34.1906,88416.0
2022-09-13 14:30:00,41.16,41.17,41.1,41.12,57078.0,34.1823,34.1906,34.1325,34.1491,57078.0
2022-09-13 15:00:00,41.12,41.13,41.06,41.07,53916.0,34.1491,34.1574,34.0992,34.1076,53916.0
2022-09-13 15:30:00,41.07,41.07,40.97,40.98,203690.0,34.1076,34.1076,34.0245,34.0328,203690.0
2022-09-14 09:30:00,41.03,41.09,41.02,41.09,312848.0,34.0743,34.1242,34.066,34.1242,312848.0
2022-09-14 10:00:00,41.09,41.09,41.0,41.0,236034.0,34.1242,34.1242,34.0494,34.0494,236034.0
2022-09-14 10:30:00,41.0,41.15,40.99,41.15,186599.0,34.0494,34.174,34.0411,34.174,186599.0
2022-09-14 11:00:00,41.15,41.2,41.12,41.19,83103.0,34.174,34.2155,34.1491,34.2072,83103.0
2022-09-14 11:30:00,41.18,41.26,41.17,41.2,44724.0,34.1989,34.2653,34.1906,34.2155,44724.0
2022-09-14 12:00:00,41.21,41.23,41.19,41.21,22415.0,34.2238,34.2404,34.2072,34.2238,22415.0
2022-09-14 12:30:00,41.21,41.26,41.2,41.25,73652.0,34.2238,34.2653,34.2155,34.257,73652.0
2022-09-14 13:00:00,41.25,41.26,41.22,41.23,31414.0,34.257,34.2653,34.2321,34.2404,31414.0
2022-09-14 13:30:00,41.24,41.25,41.1,41.13,111401.0,34.2487,34.257,34.1325,34.1574,111401.0
2022-09-14 14:00:00,41.12,41.13,41.05,41.05,666021.0,34.1491,34.1574,34.0909,34.0909,666021.0
2022-09-14 14:30:00,41.05,41.08,41.04,41.05,188405.0,34.0909,34.1159,34.0826,34.0909,188405.0
2022-09-14 15:00:00,41.05,41.06,40.99,40.99,342574.0,34.0909,34.0992,34.0411,34.0411,342574.0
2022-09-14 15:30:00,40.99,41.0,40.96,40.98,317220.0,34.0411,34.0494,34.0162,34.0328,317220.0
2022-09-15 09:30:00,40.97,40.97,40.86,40.95,351144.0,34.0245,34.0245,33.9332,34.0079,351144.0
2022-09-15 10:00:00,40.95,41.02,40.94,40.95,51748.0,34.0079,34.066,33.9996,34.0079,51748.0
2022-09-15 10:30:00,40.95,40.99,40.9,40.94,63246.0,34.0079,34.0411,33.9664,33.9996,63246.0
2022-09-15 11:00:00,40.94,40.98,40.92,40.97,43117.0,33.9996,34.0328,33.983,34.0245,43117.0
2022-09-15 11:30:00,40.97,40.98,40.93,40.94,35831.0,34.0245,34.0328,33.9913,33.9996,35831.0
2022-09-15 12:00:00,40.94,40.96,40.91,40.94,21511.0,33.9996,34.0162,33.9747,33.9996,21511.0
2022-09-15 12:30:00,40.95,40.97,40.95,40.96,18536.0,34.0079,34.0245,34.0079,34.0162,18536.0
2022-09-15 13:00:00,40.97,41.03,40.97,41.02,52772.0,34.0245,34.0743,34.0245,34.066,52772.0
2022-09-15 13:30:00,41.01,41.03,40.95,40.96,260140.0,34.0577,34.0743,34.0079,34.0162,260140.0
2022-09-15 14:00:00,40.97,40.97,40.93,40.94,11484.0,34.0245,34.0245,33.9913,33.9996,11484.0
2022-09-15 14:30:00,40.95,40.95,40.9,40.91,37831.0,34.0079,34.0079,33.9664,33.9747,37831.0
2022-09-15 15:00:00,40.91,40.91,40.86,40.88,93127.0,33.9747,33.9747,33.9332,33.9498,93127.0
2022-09-15 15:30:00,40.87,40.9,40.85,40.86,163188.0,33.9415,33.9664,33.9248,33.9332,163188.0
2022-09-16 09:30:00,40.64,40.69,40.58,40.64,1117329.0,33.7504,33.792,33.7006,33.7504,1117329.0
2022-09-16 10:00:00,40.66,40.82,40.66,40.79,79953.0,33.7671,33.8999,33.7671,33.875,79953.0
2022-09-16 10:30:00,40.79,40.85,40.75,40.75,61169.0,33.875,33.9248,33.8418,33.8418,61169.0
2022-09-16 11:00:00,40.75,40.75,40.7,40.73,139755.0,33.8418,33.8418,33.8003,33.8252,139755.0
2022-09-16 11:30:00,40.73,40.79,40.73,40.77,46595.0,33.8252,33.875,33.8252,33.8584,46595.0
2022-09-16 12:00:00,40.78,40.79,40.75,40.76,24677.0,33.8667,33.875,33.8418,33.8501,24677.0
2022-09-16 12:30:00,40.77,40.79,40.76,40.78,40368.0,33.8584,33.875,33.8501,33.8667,40368.0
2022-09-16 13:00:00,40.78,40.8,40.77,40.8,78084.0,33.8667,33.8833,33.8584,33.8833,78084.0
2022-09-16 13:30:00,40.8,40.81,40.78,40.8,147277.0,33.8833,33.8916,33.8667,33.8833,147277.0
2022-09-16 14:00:00,40.79,40.83,40.79,40.83,182415.0,33.875,33.9082,33.875,33.9082,182415.0
2022-09-16 14:30:00,40.82,40.87,40.82,40.86,23070.0,33.8999,33.9415,33.8999,33.9332,23070.0
2022-09-16 15:00:00,40.86,40.94,40.84,40.9,38343.0,33.9332,33.9996,33.9165,33.9664,38343.0
2022-09-16 15:30:00,40.91,40.96,40.88,40.95,219815.0,33.9747,34.0162,33.9498,34.0079,219815.0
2022-09-19 09:30:00,40.87,40.94,40.83,40.91,61013.0,33.9415,33.9996,33.9082,33.9747,61013.0
2022-09-19 10:00:00,40.9,40.93,40.86,40.9,68033.0,33.9664,33.9913,33.9332,33.9664,68033.0
2022-09-19 10:30:00,40.9,40.95,40.87,40.91,39938.0,33.9664,34.0079,33.9415,33.9747,39938.0
2022-09-19 11:00:00,40.91,40.95,40.9,40.91,60261.0,33.9747,34.0079,33.9664,33.9747,60261.0
2022-09-19 11:30:00,40.91,40.92,40.89,40.9,13584.0,33.9747,33.983,33.9581,33.9664,13584.0
2022-09-19 12:00:00,40.9,40.94,40.9,40.93,93937.0,33.9664,33.9996,33.9664,33.9913,93937.0
2022-09-19 12:30:00,40.93,41.02,40.91,41.0,46551.0,33.9913,34.066,33.9747,34.0494,46551.0
2022-09-19 13:00:00,41.0,41.02,40.97,41.02,49972.0,34.0494,34.066,34.0245,34.066,49972.0
2022-09-19 13:30:00,41.02,41.02,40.99,41.01,177869.0,34.066,34.066,34.0411,34.0577,177869.0
2022-09-19 14:00:00,41.01,41.03,40.99,41.02,324248.0,34.0577,34.0743,34.0411,34.066,324248.0
2022-09-19 14:30:00,41.02,41.04,40.99,41.04,87161.0,34.066,34.0826,34.0411,34.0826,87161.0
2022-09-19 15:00:00,41.04,41.11,41.04,41.08,233180.0,34.0826,34.1408,34.0826,34.1159,233180.0
2022-09-19 15:30:00,41.09,41.1,41.07,41.09,80905.0,34.1242,34.1325,34.1076,34.1242,80905.0
2022-09-20 09:30:00,40.93,40.93,40.79,40.86,101212.0,33.9913,33.9913,33.875,33.9332,101212.0
2022-09-20 10:00:00,40.86,40.92,40.86,40.89,69925.0,33.9332,33.983,33.9332,33.9581,69925.0
2022-09-20 10:30:00,40.88,40.88,40.81,40.88,20245.0,33.9498,33.9498,33.8916,33.9498,20245.0
2022-09-20 11:00:00,40.89,40.91,40.85,40.87,83744.0,33.9581,33.9747,33.9248,33.9415,83744.0
2022-09-20 11:30:00,40.86,40.92,40.85,40.9,53259.0,33.9332,33.983,33.9248,33.9664,53259.0
2022-09-20 12:00:00,40.91,40.92,40.87,40.88,63518.0,33.9747,33.983,33.9415,33.9498,63518.0
2022-09-20 12:30:00,40.88,40.88,40.84,40.86,70920.0,33.9498,33.9498,33.9165,33.9332,70920.0
2022-09-20 13:00:00,40.87,40.88,40.83,40.84,31979.0,33.9415,33.9498,33.9082,33.9165,31979.0
2022-09-20 13:30:00,40.84,40.84,40.8,40.8,98444.0,33.9165,33.9165,33.8833,33.8833,98444.0
2022-09-20 14:00:00,40.8,40.84,40.78,40.83,62008.0,33.8833,33.9165,33.8667,33.9082,62008.0
2022-09-20 14:30:00,40.82,40.83,40.77,40.83,38317.0,33.8999,33.9082,33.8584,33.9082,38317.0
2022-09-20 15:00:00,40.83,40.84,40.8,40.82,74525.0,33.9082,33.9165,33.8833,33.8999,74525.0
2022-09-20 15:30:00,40.82,40.83,40.79,40.81,106765.0,33.8999,33.9082,33.875,33.8916,106765.0
2022-09-21 09:30:00,40.9,41.0,40.88,40.98,62579.0,33.9664,34.0494,33.9498,34.0328,62579.0
2022-09-21 10:00:00,40.99,41.0,40.96,40.98,32841.0,34.0411,34.0494,34.0162,34.0328,32841.0
2022-09-21 10:30:00,40.98,40.98,40.91,40.93,49584.0,34.0328,34.0328,33.9747,33.9913,49584.0
2022-09-21 11:00:00,40.93,40.93,40.89,40.91,73190.0,33.9913,33.9913,33.9581,33.9747,73190.0
2022-09-21 11:30:00,40.91,40.91,40.89,40.91,32201.0,33.9747,33.9747,33.9581,33.9747,32201.0
2022-09-21 12:00:00,40.9,40.93,40.9,40.92,36413.0,33.9664,33.9913,33.9664,33.983,36413.0
2022-09-21 12:30:00,40.93,40.95,40.92,40.93,19710.0,33.9913,34.0079,33.983,33.9913,19710.0
2022-09-21 13:00:00,40.93,40.95,40.92,40.95,10419.0,33.9913,34.0079,33.983,34.0079,10419.0
2022-09-21 13:30:00,40.95,41.02,40.95,40.97,879642.0,34.0079,34.066,34.0079,34.0245,879642.0
2022-09-21 14:00:00,40.87,40.87,40.6,40.73,1008780.0,33.9415,33.9415,33.7172,33.8252,1008780.0
2022-09-21 14:30:00,40.72,41.05,40.65,40.99,353750.0,33.8169,34.0909,33.7588,34.0411,353750.0
2022-09-21 15:00:00,41.0,41.01,40.8,40.83,151429.0,34.0494,34.0577,33.8833,33.9082,151429.0
2022-09-21 15:30:00,40.82,40.85,40.66,40.74,137970.0,33.8999,33.9248,33.7671,33.8335,137970.0
2022-09-22 09:30:00,40.71,40.71,40.53,40.59,147000.0,33.8086,33.8086,33.6591,33.7089,147000.0
2022-09-22 10:00:00,40.58,40.64,40.49,40.58,107069.0,33.7006,33.7504,33.6259,33.7006,107069.0
2022-09-22 10:30:00,40.58,40.6,40.52,40.53,65919.0,33.7006,33.7172,33.6508,33.6591,65919.0
2022-09-22 11:00:00,40.53,40.55,40.48,40.52,39595.0,33.6591,33.6757,33.6176,33.6508,39595.0
2022-09-22 11:30:00,40.52,40.59,40.51,40.55,71721.0,33.6508,33.7089,33.6425,33.6757,71721.0
2022-09-22 12:00:00,40.56,40.62,40.55,40.59,56680.0,33.684,33.7338,33.6757,33.7089,56680.0
2022-09-22 12:30:00,40.59,40.64,40.58,40.62,32910.0,33.7089,33.7504,33.7006,33.7338,32910.0
2022-09-22 13:00:00,40.63,40.65,40.58,40.64,63600.0,33.7421,33.7588,33.7006,33.7504,63600.0
2022-09-22 13:30:00,40.65,40.69,40.64,40.65,99806.0,33.7588,33.792,33.7504,33.7588,99806.0
2022-09-22 14:00:00,40.65,40.66,40.57,40.61,76274.0,33.7588,33.7671,33.6923,33.7255,76274.0
2022-09-22 14:30:00,40.61,40.65,40.6,40.64,48792.0,33.7255,33.7588,33.7172,33.7504,48792.0
2022-09-22 15:00:00,40.64,40.69,40.62,40.64,133008.0,33.7504,33.792,33.7338,33.7504,133008.0
2022-09-22 15:30:00,40.64,40.69,40.54,40.54,243041.0,33.7504,33.792,33.6674,33.6674,243041.0
2022-09-23 09:30:00,40.39,40.43,40.33,40.34,138214.0,33.5428,33.576,33.493,33.5013,138214.0
2022-09-23 10:00:00,40.33,40.35,40.3,40.34,63628.0,33.493,33.5096,33.4681,33.5013,63628.0
2022-09-23 10:30:00,40.34,40.36,40.25,40.29,123281.0,33.5013,33.5179,33.4266,33.4598,123281.0
2022-09-23 11:00:00,40.29,40.32,40.24,40.26,249996.0,33.4598,33.4847,33.4183,33.4349,249996.0
2022-09-23 11:30:00,40.28,40.32,40.24,40.26,235403.0,33.4515,33.4847,33.4183,33.4349,235403.0
2022-09-23 12:00:00,40.27,40.27,40.17,40.17,86474.0,33.4432,33.4432,33.3601,33.3601,86474.0
2022-09-23 12:30:00,40.17,40.27,40.13,40.23,106434.0,33.3601,33.4432,33.3269,33.41,106434.0
2022-09-23 13:00:00,40.23,40.27,40.19,40.19,89582.0,33.41,33.4432,33.3767,33.3767,89582.0
2022-09-23 13:30:00,40.19,40.21,40.17,40.2,27409.0,33.3767,33.3933,33.3601,33.385,27409.0
2022-09-23 14:00:00,40.18,40.2,40.11,40.16,67462.0,33.3684,33.385,33.3103,33.3518,67462.0
2022-09-23 14:30:00,40.15,40.15,40.11,40.12,61588.0,33.3435,33.3435,33.3103,33.3186,61588.0
2022-09-23 15:00:00,40.12,40.23,40.11,40.23,61713.0,33.3186,33.41,33.3103,33.41,61713.0
2022-09-23 15:30:00,40.23,40.26,40.19,40.2,179092.0,33.41,33.4349,33.3767,33.385,179092.0
2022-09-26 09:30:00,40.15,40.21,40.12,40.19,486178.0,33.3435,33.3933,33.3186,33.3767,486178.0
2022-09-26 10:00:00,40.2,40.24,40.16,40.22,79059.0,33.385,33.4183,33.3518,33.4016,79059.0
2022-09-26 10:30:00,40.22,40.24,40.15,40.18,103394.0,33.4016,33.4183,33.3435,33.3684,103394.0
2022-09-26 11:00:00,40.16,40.19,40.08,40.08,66012.0,33.3518,33.3767,33.2854,33.2854,66012.0
2022-09-26 11:30:00,40.09,40.11,40.02,40.1,46991.0,33.2937,33.3103,33.2356,33.302,46991.0
2022-09-26 12:00:00,40.08,40.08,39.97,40.0,66101.0,33.2854,33.2854,33.194,33.2189,66101.0
2022-09-26 12:30:00,39.99,40.05,39.95,40.03,218369.0,33.2106,33.2605,33.1774,33.2439,218369.0
2022-09-26 13:00:00,40.02,40.03,39.94,39.96,52930.0,33.2356,33.2439,33.1691,33.1857,52930.0
2022-09-26 13:30:00,39.96,40.0,39.94,39.94,110569.0,33.1857,33.2189,33.1691,33.1691,110569.0
2022-09-26 14:00:00,39.94,39.99,39.93,39.94,47563.0,33.1691,33.2106,33.1608,33.1691,47563.0
2022-09-26 14:30:00,39.95,40.02,39.93,39.99,86510.0,33.1774,33.2356,33.1608,33.2106,86510.0
2022-09-26 15:00:00,39.98,40.02,39.92,39.95,93466.0,33.2023,33.2356,33.1525,33.1774,93466.0
2022-09-26 15:30:00,39.94,39.94,39.85,39.85,180480.0,33.1691,33.1691,33.0944,33.0944,180480.0
2022-09-27 09:30:00,40.1,40.13,39.97,39.99,172661.0,33.302,33.3269,33.194,33.2106,172661.0
2022-09-27 10:00:00,39.97,40.05,39.91,40.01,153260.0,33.194,33.2605,33.1442,33.2273,153260.0
2022-09-27 10:30:00,40.02,40.05,39.99,40.0,59968.0,33.2356,33.2605,33.2106,33.2189,59968.0
2022-09-27 11:00:00,40.01,40.04,39.93,39.94,266866.0,33.2273,33.2522,33.1608,33.1691,266866.0
2022-09-27 11:30:00,39.94,39.99,39.9,39.91,51526.0,33.1691,33.2106,33.1359,33.1442,51526.0
2022-09-27 12:00:00,39.91,39.92,39.81,39.85,146318.0,33.1442,33.1525,33.0612,33.0944,146318.0
2022-09-27 12:30:00,39.85,39.92,39.83,39.9,262911.0,33.0944,33.1525,33.0778,33.1359,262911.0
2022-09-27 13:00:00,39.89,39.91,39.83,39.88,172334.0,33.1276,33.1442,33.0778,33.1193,172334.0
2022-09-27 13:30:00,39.88,39.89,39.8,39.84,130000.0,33.1193,33.1276,33.0529,33.0861,130000.0
2022-09-27 14:00:00,39.84,39.87,39.76,39.8,216175.0,33.0861,33.111,33.0196,33.0529,216175.0
2022-09-27 14:30:00,39.8,39.89,39.79,39.84,260515.0,33.0529,33.1276,33.0445,33.0861,260515.0
2022-09-27 15:00:00,39.84,39.84,39.77,39.77,244683.0,33.0861,33.0861,33.0279,33.0279,244683.0
2022-09-27 15:30:00,39.77,39.85,39.73,39.81,373162.0,33.0279,33.0944,32.9947,33.0612,373162.0
2022-09-28 09:30:00,40.03,40.05,39.93,39.97,384033.0,33.2439,33.2605,33.1608,33.194,384033.0
2022-09-28 10:00:00,39.97,40.12,39.97,40.12,93769.0,33.194,33.3186,33.194,33.3186,93769.0
2022-09-28 10:30:00,40.14,40.18,40.1,40.14,89165.0,33.3352,33.3684,33.302,33.3352,89165.0
2022-09-28 11:00:00,40.13,40.22,40.13,40.16,108063.0,33.3269,33.4016,33.3269,33.3518,108063.0
2022-09-28 11:30:00,40.16,40.18,40.11,40.16,99275.0,33.3518,33.3684,33.3103,33.3518,99275.0
2022-09-28 12:00:00,40.16,40.2,40.1,40.1,134939.0,33.3518,33.385,33.302,33.302,134939.0
2022-09-28 12:30:00,40.11,40.15,40.1,40.12,89085.0,33.3103,33.3435,33.302,33.3186,89085.0
2022-09-28 13:00:00,40.12,40.17,40.1,40.13,217395.0,33.3186,33.3601,33.302,33.3269,217395.0
2022-09-28 13:30:00,40.13,40.14,40.11,40.14,103682.0,33.3269,33.3352,33.3103,33.3352,103682.0
2022-09-28 14:00:00,40.14,40.17,40.12,40.15,95457.0,33.3352,33.3601,33.3186,33.3435,95457.0
2022-09-28 14:30:00,40.15,40.16,40.13,40.16,76190.0,33.3435,33.3518,33.3269,33.3518,76190.0
2022-09-28 15:00:00,40.16,40.26,40.15,40.25,151601.0,33.3518,33.4349,33.3435,33.4266,151601.0
2022-09-28 15:30:00,40.25,40.34,40.25,40.27,319287.0,33.4266,33.5013,33.4266,33.4432,319287.0
2022-09-29 09:30:00,40.03,40.12,40.03,40.06,122959.0,33.2439,33.3186,33.2439,33.2688,122959.0
2022-09-29 10:00:00,40.06,40.06,39.91,39.94,131862.0,33.2688,33.2688,33.1442,33.1691,131862.0
2022-09-29 10:30:00,39.93,39.97,39.86,39.96,60575.0,33.1608,33.194,33.1027,33.1857,60575.0
2022-09-29 11:00:00,39.96,40.01,39.9,39.93,110235.0,33.1857,33.2273,33.1359,33.1608,110235.0
2022-09-29 11:30:00,39.93,40.06,39.91,40.02,25385.0,33.1608,33.2688,33.1442,33.2356,25385.0
2022-09-29 12:00:00,40.02,40.05,39.94,39.94,32219.0,33.2356,33.2605,33.1691,33.1691,32219.0
2022-09-29 12:30:00,39.95,39.95,39.89,39.9,176050.0,33.1774,33.1774,33.1276,33.1359,176050.0
2022-09-29 13:00:00,39.9,39.92,39.88,39.91,76895.0,33.1359,33.1525,33.1193,33.1442,76895.0
2022-09-29 13:30:00,39.91,39.97,39.9,39.97,266974.0,33.1442,33.194,33.1359,33.194,266974.0
2022-09-29 14:00:00,39.96,39.99,39.94,39.98,155084.0,33.1857,33.2106,33.1691,33.2023,155084.0
2022-09-29 14:30:00,39.98,40.0,39.96,40.0,119823.0,33.2023,33.2189,33.1857,33.2189,119823.0
2022-09-29 15:00:00,40.0,40.04,39.98,40.02,149042.0,33.2189,33.2522,33.2023,33.2356,149042.0
2022-09-29 15:30:00,40.02,40.11,40.01,40.07,339567.0,33.2356,33.3103,33.2273,33.2771,339567.0
2022-09-30 09:30:00,40.05,40.15,40.04,40.14,93657.0,33.2605,33.3435,33.2522,33.3352,93657.0
2022-09-30 10:00:00,40.13,40.19,40.1,40.16,78476.0,33.3269,33.3767,33.302,33.3518,78476.0
2022-09-30 10:30:00,40.16,40.23,40.11,40.17,63968.0,33.3518,33.41,33.3103,33.3601,63968.0
2022-09-30 11:00:00,40.18,40.27,40.15,40.23,57368.0,33.3684,33.4432,33.3435,33.41,57368.0
2022-09-30 11:30:00,40.23,40.25,40.14,40.16,98375.0,33.41,33.4266,33.3352,33.3518,98375.0
2022-09-30 12:00:00,40.15,40.18,40.11,40.16,63209.0,33.3435,33.3684,33.3103,33.3518,63209.0
2022-09-30 12:30:00,40.16,40.17,40.04,40.05,86685.0,33.3518,33.3601,33.2522,33.2605,86685.0
2022-09-30 13:00:00,40.05,40.07,40.0,40.04,52957.0,33.2605,33.2771,33.2189,33.2522,52957.0
2022-09-30 13:30:00,40.04,40.04,39.99,40.0,141743.0,33.2522,33.2522,33.2106,33.2189,141743.0
2022-09-30 14:00:00,40.0,40.04,39.97,40.01,65190.0,33.2189,33.2522,33.194,33.2273,65190.0
2022-09-30 14:30:00,40.01,40.03,39.88,39.89,70003.0,33.2273,33.2439,33.1193,33.1276,70003.0
2022-09-30 15:00:00,39.89,39.96,39.88,39.95,117082.0,33.1276,33.1857,33.1193,33.1774,117082.0
2022-09-30 15:30:00,39.96,39.96,39.89,39.94,383305.0,33.1857,33.1857,33.1276,33.1691,383305.0
2022-10-03 09:30:00,39.93,39.99,39.9,39.9,136960.0,33.329,33.379,33.3039,33.3039,136960.0
2022-10-03 10:00:00,39.92,40.09,39.92,40.06,200820.0,33.3206,33.4625,33.3206,33.4375,200820.0
2022-10-03 10:30:00,40.06,40.09,40.02,40.06,123752.0,33.4375,33.4625,33.4041,33.4375,123752.0
2022-10-03 11:00:00,40.06,40.1,40.03,40.07,61088.0,33.4375,33.4709,33.4124,33.4458,61088.0
2022-10-03 11:30:00,40.08,40.09,40.03,40.04,77466.0,33.4542,33.4625,33.4124,33.4208,77466.0
2022-10-03 12:00:00,40.05,40.07,40.0,40.0,41283.0,33.4291,33.4458,33.3874,33.3874,41283.0
2022-10-03 12:30:00,40.0,40.01,39.97,39.98,48943.0,33.3874,33.3957,33.3623,33.3707,48943.0
2022-10-03 13:00:00,39.98,40.02,39.97,40.01,75072.0,33.3707,33.4041,33.3623,33.3957,75072.0
2022-10-03 13:30:00,40.01,40.04,39.97,39.98,57028.0,33.3957,33.4208,33.3623,33.3707,57028.0
2022-10-03 14:00:00,39.97,40.06,39.97,40.05,156720.0,33.3623,33.4375,33.3623,33.4291,156720.0
2022-10-03 14:30:00,40.05,40.1,40.04,40.08,174289.0,33.4291,33.4709,33.4208,33.4542,174289.0
2022-10-03 15:00:00,40.09,40.12,40.06,40.11,197700.0,33.4625,33.4875,33.4375,33.4792,197700.0
2022-10-03 15:30:00,40.11,40.12,40.06,40.08,353782.0,33.4792,33.4875,33.4375,33.4542,353782.0
2022-10-04 09:30:00,40.38,40.51,40.38,40.47,50799.0,33.7046,33.8131,33.7046,33.7797,50799.0
2022-10-04 10:00:00,40.5,40.59,40.5,40.53,83219.0,33.8047,33.8798,33.8047,33.8298,83219.0
2022-10-04 10:30:00,40.53,40.61,40.53,40.57,56602.0,33.8298,33.8965,33.8298,33.8632,56602.0
2022-10-04 11:00:00,40.57,40.57,40.52,40.57,50455.0,33.8632,33.8632,33.8214,33.8632,50455.0
2022-10-04 11:30:00,40.58,40.58,40.52,40.54,101110.0,33.8715,33.8715,33.8214,33.8381,101110.0
2022-10-04 12:00:00,40.54,40.58,40.53,40.55,95126.0,33.8381,33.8715,33.8298,33.8465,95126.0
2022-10-04 12:30:00,40.55,40.55,40.45,40.46,55553.0,33.8465,33.8465,33.763,33.7713,55553.0
2022-10-04 13:00:00,40.46,40.47,40.4,40.44,57520.0,33.7713,33.7797,33.7213,33.7546,57520.0
2022-10-04 13:30:00,40.44,40.47,40.42,40.46,92491.0,33.7546,33.7797,33.738,33.7713,92491.0
2022-10-04 14:00:00,40.45,40.5,40.45,40.48,54072.0,33.763,33.8047,33.763,33.788,54072.0
2022-10-04 14:30:00,40.49,40.52,40.48,40.51,39984.0,33.7964,33.8214,33.788,33.8131,39984.0
2022-10-04 15:00:00,40.51,40.6,40.49,40.6,100548.0,33.8131,33.8882,33.7964,33.8882,100548.0
2022-10-04 15:30:00,40.59,40.63,40.57,40.62,228531.0,33.8798,33.9132,33.8632,33.9049,228531.0
2022-10-05 09:30:00,40.44,40.51,40.41,40.43,64853.0,33.7546,33.8131,33.7296,33.7463,64853.0
2022-10-05 10:00:00,40.42,40.42,40.33,40.33,49706.0,33.738,33.738,33.6628,33.6628,49706.0
2022-10-05 10:30:00,40.32,40.36,40.29,40.33,69615.0,33.6545,33.6879,33.6294,33.6628,69615.0
2022-10-05 11:00:00,40.32,40.37,40.32,40.35,65758.0,33.6545,33.6962,33.6545,33.6795,65758.0
2022-10-05 11:30:00,40.35,40.4,40.34,40.36,203004.0,33.6795,33.7213,33.6712,33.6879,203004.0
2022-10-05 12:00:00,40.36,40.42,40.34,40.39,46606.0,33.6879,33.738,33.6712,33.7129,46606.0
2022-10-05 12:30:00,40.39,40.44,40.36,40.41,35816.0,33.7129,33.7546,33.6879,33.7296,35816.0
2022-10-05 13:00:00,40.41,40.47,40.4,40.45,43138.0,33.7296,33.7797,33.7213,33.763,43138.0
2022-10-05 13:30:00,40.44,40.51,40.43,40.48,125617.0,33.7546,33.8131,33.7463,33.788,125617.0
2022-10-05 14:00:00,40.49,40.53,40.48,40.52,236444.0,33.7964,33.8298,33.788,33.8214,236444.0
2022-10-05 14:30:00,40.52,40.58,40.51,40.58,171792.0,33.8214,33.8715,33.8131,33.8715,171792.0
2022-10-05 15:00:00,40.58,40.67,40.57,40.63,334786.0,33.8715,33.9466,33.8632,33.9132,334786.0
2022-10-05 15:30:00,40.63,40.66,40.58,40.61,528207.0,33.9132,33.9383,33.8715,33.8965,528207.0
2022-10-06 09:30:00,40.59,40.68,40.59,40.6,150118.0,33.8798,33.955,33.8798,33.8882,150118.0
2022-10-06 10:00:00,40.6,40.6,40.49,40.49,128322.0,33.8882,33.8882,33.7964,33.7964,128322.0
2022-10-06 10:30:00,40.49,40.57,40.48,40.55,57161.0,33.7964,33.8632,33.788,33.8465,57161.0
2022-10-06 11:00:00,40.56,40.61,40.52,40.6,62198.0,33.8548,33.8965,33.8214,33.8882,62198.0
2022-10-06 11:30:00,40.6,40.62,40.55,40.56,74513.0,33.8882,33.9049,33.8465,33.8548,74513.0
2022-10-06 12:00:00,40.55,40.59,40.53,40.59,58752.0,33.8465,33.8798,33.8298,33.8798,58752.0
2022-10-06 12:30:00,40.59,40.63,40.57,40.59,137396.0,33.8798,33.9132,33.8632,33.8798,137396.0
2022-10-06 13:00:00,40.59,40.62,40.59,40.61,169577.0,33.8798,33.9049,33.8798,33.8965,169577.0
2022-10-06 13:30:00,40.6,40.65,40.58,40.61,335346.0,33.8882,33.9299,33.8715,33.8965,335346.0
2022-10-06 14:00:00,40.61,40.61,40.56,40.58,52534.0,33.8965,33.8965,33.8548,33.8715,52534.0
2022-10-06 14:30:00,40.58,40.63,40.52,40.53,83199.0,33.8715,33.9132,33.8214,33.8298,83199.0
2022-10-06 15:00:00,40.52,40.55,40.51,40.55,96553.0,33.8214,33.8465,33.8131,33.8465,96553.0
2022-10-06 15:30:00,40.54,40.56,40.48,40.52,212632.0,33.8381,33.8548,33.788,33.8214,212632.0
2022-10-07 09:30:00,40.39,40.44,40.34,40.34,81341.0,33.7129,33.7546,33.6712,33.6712,81341.0
2022-10-07 10:00:00,40.35,40.39,40.31,40.37,71134.0,33.6795,33.7129,33.6461,33.6962,71134.0
2022-10-07 10:30:00,40.36,40.4,40.33,40.38,76660.0,33.6879,33.7213,33.6628,33.7046,76660.0
2022-10-07 11:00:00,40.39,40.41,40.35,40.38,174949.0,33.7129,33.7296,33.6795,33.7046,174949.0
2022-10-07 11:30:00,40.39,40.39,40.35,40.36,86193.0,33.7129,33.7129,33.6795,33.6879,86193.0
2022-10-07 12:00:00,40.36,40.4,40.34,40.36,47914.0,33.6879,33.7213,33.6712,33.6879,47914.0
2022-10-07 12:30:00,40.35,40.35,40.29,40.32,108239.0,33.6795,33.6795,33.6294,33.6545,108239.0
2022-10-07 13:00:00,40.31,40.35,40.26,40.31,209774.0,33.6461,33.6795,33.6044,33.6461,209774.0
2022-10-07 13:30:00,40.3,40.31,40.26,40.27,232024.0,33.6378,33.6461,33.6044,33.6127,232024.0
2022-10-07 14:00:00,40.27,40.28,40.22,40.23,164925.0,33.6127,33.6211,33.571,33.5794,164925.0
2022-10-07 14:30:00,40.23,40.25,40.21,40.24,175068.0,33.5794,33.5961,33.5627,33.5877,175068.0
2022-10-07 15:00:00,40.23,40.26,40.18,40.2,177133.0,33.5794,33.6044,33.5376,33.5543,177133.0
2022-10-07 15:30:00,40.19,40.22,40.17,40.19,130754.0,33.546,33.571,33.5293,33.546,130754.0
2022-10-10 09:30:00,40.19,40.19,40.02,40.06,53510.0,33.546,33.546,33.4041,33.4375,53510.0
2022-10-10 10:00:00,40.04,40.06,39.99,40.04,37789.0,33.4208,33.4375,33.379,33.4208,37789.0
2022-10-10 10:30:00,40.03,40.06,39.91,39.94,56556.0,33.4124,33.4375,33.3123,33.3373,56556.0
2022-10-10 11:00:00,39.94,39.94,39.85,39.87,202092.0,33.3373,33.3373,33.2622,33.2789,202092.0
2022-10-10 11:30:00,39.87,39.87,39.79,39.82,50326.0,33.2789,33.2789,33.2121,33.2371,50326.0
2022-10-10 12:00:00,39.82,39.83,39.78,39.79,39276.0,33.2371,33.2455,33.2038,33.2121,39276.0
2022-10-10 12:30:00,39.79,39.79,39.7,39.7,80025.0,33.2121,33.2121,33.137,33.137,80025.0
2022-10-10 13:00:00,39.69,39.72,39.65,39.7,93497.0,33.1286,33.1537,33.0952,33.137,93497.0
2022-10-10 13:30:00,39.69,39.79,39.69,39.78,56354.0,33.1286,33.2121,33.1286,33.2038,56354.0
2022-10-10 14:00:00,39.78,39.81,39.74,39.76,62326.0,33.2038,33.2288,33.1704,33.1871,62326.0
2022-10-10 14:30:00,39.76,39.79,39.75,39.77,65009.0,33.1871,33.2121,33.1787,33.1954,65009.0
2022-10-10 15:00:00,39.77,39.85,39.76,39.84,79447.0,33.1954,33.2622,33.1871,33.2538,79447.0
2022-10-10 15:30:00,39.83,39.86,39.78,39.79,337480.0,33.2455,33.2705,33.2038,33.2121,337480.0
2022-10-11 09:30:00,39.95,39.96,39.88,39.94,63697.0,33.3456,33.354,33.2872,33.3373,63697.0
2022-10-11 10:00:00,39.93,39.93,39.84,39.9,77056.0,33.329,33.329,33.2538,33.3039,77056.0
2022-10-11 10:30:00,39.9,40.0,39.89,39.95,104383.0,33.3039,33.3874,33.2956,33.3456,104383.0
2022-10-11 11:00:00,39.95,40.01,39.95,39.98,198767.0,33.3456,33.3957,33.3456,33.3707,198767.0
2022-10-11 11:30:00,39.98,40.08,39.98,40.07,64637.0,33.3707,33.4542,33.3707,33.4458,64637.0
2022-10-11 12:00:00,40.07,40.12,40.01,40.09,97061.0,33.4458,33.4875,33.3957,33.4625,97061.0
2022-10-11 12:30:00,40.09,40.17,40.08,40.13,70681.0,33.4625,33.5293,33.4542,33.4959,70681.0
2022-10-11 13:00:00,40.13,40.13,40.07,40.11,63349.0,33.4959,33.4959,33.4458,33.4792,63349.0
2022-10-11 13:30:00,40.11,40.14,40.09,40.13,66275.0,33.4792,33.5042,33.4625,33.4959,66275.0
2022-10-11 14:00:00,40.12,40.15,40.07,40.08,109536.0,33.4875,33.5126,33.4458,33.4542,109536.0
2022-10-11 14:30:00,40.08,40.1,39.87,39.88,112967.0,33.4542,33.4709,33.2789,33.2872,112967.0
2022-10-11 15:00:00,39.87,39.94,39.85,39.93,153301.0,33.2789,33.3373,33.2622,33.329,153301.0
2022-10-11 15:30:00,39.93,39.94,39.89,39.92,148870.0,33.329,33.3373,33.2956,33.3206,148870.0
2022-10-12 09:30:00,39.93,40.05,39.92,40.02,55052.0,33.329,33.4291,33.3206,33.4041,55052.0
2022-10-12 10:00:00,40.02,40.03,39.91,39.98,51860.0,33.4041,33.4124,33.3123,33.3707,51860.0
2022-10-12 10:30:00,39.97,40.0,39.93,39.95,60042.0,33.3623,33.3874,33.329,33.3456,60042.0
2022-10-12 11:00:00,39.95,40.02,39.94,40.02,68525.0,33.3456,33.4041,33.3373,33.4041,68525.0
2022-10-12 11:30:00,40.01,40.02,39.96,40.01,129072.0,33.3957,33.4041,33.354,33.3957,129072.0
2022-10-12 12:00:00,40.01,40.06,39.99,40.04,84750.0,33.3957,33.4375,33.379,33.4208,84750.0
2022-10-12 12:30:00,40.04,40.07,40.01,40.07,60399.0,33.4208,33.4458,33.3957,33.4458,60399.0
2022-10-12 13:00:00,40.06,40.06,39.99,40.0,136905.0,33.4375,33.4375,33.379,33.3874,136905.0
2022-10-12 13:30:00,40.0,40.0,39.95,39.98,124588.0,33.3874,33.3874,33.3456,33.3707,124588.0
2022-10-12 14:00:00,39.97,40.04,39.97,40.04,118553.0,33.3623,33.4208,33.3623,33.4208,118553.0
2022-10-12 14:30:00,40.05,40.06,40.0,40.02,82203.0,33.4291,33.4375,33.3874,33.4041,82203.0
2022-10-12 15:00:00,40.02,40.07,40.0,40.05,1063306.0,33.4041,33.4458,33.3874,33.4291,1063306.0
2022-10-12 15:30:00,40.04,40.07,39.98,39.99,456869.0,33.4208,33.4458,33.3707,33.379,456869.0
2022-10-13 09:30:00,39.5,39.71,39.49,39.63,126826.0,32.97,33.1453,32.9617,33.0786,126826.0
2022-10-13 10:00:00,39.66,39.79,39.65,39.7,168399.0,33.1036,33.2121,33.0952,33.137,168399.0
2022-10-13 10:30:00,39.69,39.87,39.69,39.81,204969.0,33.1286,33.2789,33.1286,33.2288,204969.0
2022-10-13 11:00:00,39.8,40.06,39.79,39.94,116528.0,33.2204,33.4375,33.2121,33.3373,116528.0
2022-10-13 11:30:00,39.95,40.11,39.93,39.97,90190.0,33.3456,33.4792,33.329,33.3623,90190.0
2022-10-13 12:00:00,39.97,40.01,39.91,39.92,72744.0,33.3623,33.3957,33.3123,33.3206,72744.0
2022-10-13 12:30:00,39.91,39.95,39.88,39.9,99075.0,33.3123,33.3456,33.2872,33.3039,99075.0
2022-10-13 13:00:00,39.9,40.06,39.87,40.03,153687.0,33.3039,33.4375,33.2789,33.4124,153687.0
2022-10-13 13:30:00,40.04,40.08,40.02,40.05,74766.0,33.4208,33.4542,33.4041,33.4291,74766.0
2022-10-13 14:00:00,40.05,40.06,39.99,40.0,95187.0,33.4291,33.4375,33.379,33.3874,95187.0
2022-10-13 14:30:00,40.0,40.06,39.99,40.06,126914.0,33.3874,33.4375,33.379,33.4375,126914.0
2022-10-13 15:00:00,40.05,40.09,40.0,40.0,105069.0,33.4291,33.4625,33.3874,33.3874,105069.0
2022-10-13 15:30:00,40.0,40.05,39.98,40.02,227191.0,33.3874,33.4291,33.3707,33.4041,227191.0
2022-10-14 09:30:00,40.19,40.29,40.19,40.21,260326.0,33.546,33.6294,33.546,33.5627,260326.0
2022-10-14 10:00:00,40.21,40.21,40.0,40.04,168567.0,33.5627,33.5627,33.3874,33.4208,168567.0
2022-10-14 10:30:00,40.03,40.07,39.95,40.02,302689.0,33.4124,33.4458,33.3456,33.4041,302689.0
2022-10-14 11:00:00,40.02,40.06,39.94,39.97,136048.0,33.4041,33.4375,33.3373,33.3623,136048.0
2022-10-14 11:30:00,39.96,39.97,39.92,39.95,399043.0,33.354,33.3623,33.3206,33.3456,399043.0
2022-10-14 12:00:00,39.95,40.03,39.9,39.96,216786.0,33.3456,33.4124,33.3039,33.354,216786.0
2022-10-14 12:30:00,39.96,40.02,39.93,39.94,86293.0,33.354,33.4041,33.329,33.3373,86293.0
2022-10-14 13:00:00,39.94,39.97,39.92,39.93,53925.0,33.3373,33.3623,33.3206,33.329,53925.0
2022-10-14 13:30:00,39.94,39.96,39.92,39.96,914265.0,33.3373,33.354,33.3206,33.354,914265.0
2022-10-14 14:00:00,39.95,39.96,39.87,39.9,262353.0,33.3456,33.354,33.2789,33.3039,262353.0
2022-10-14 14:30:00,39.9,39.9,39.83,39.86,126583.0,33.3039,33.3039,33.2455,33.2705,126583.0
2022-10-14 15:00:00,39.86,39.9,39.83,39.87,3393242.0,33.2705,33.3039,33.2455,33.2789,3393242.0
2022-10-14 15:30:00,39.88,39.92,39.85,39.92,247508.0,33.2872,33.3206,33.2622,33.3206,247508.0
2022-10-17 09:30:00,40.2,40.38,40.2,40.28,102142.0,33.5543,33.7046,33.5543,33.6211,102142.0
2022-10-17 10:00:00,40.3,40.36,40.28,40.29,236542.0,33.6378,33.6879,33.6211,33.6294,236542.0
2022-10-17 10:30:00,40.28,40.28,40.17,40.2,83403.0,33.6211,33.6211,33.5293,33.5543,83403.0
2022-10-17 11:00:00,40.2,40.26,40.18,40.26,62203.0,33.5543,33.6044,33.5376,33.6044,62203.0
2022-10-17 11:30:00,40.26,40.31,40.24,40.29,33228.0,33.6044,33.6461,33.5877,33.6294,33228.0
2022-10-17 12:00:00,40.29,40.31,40.26,40.27,65652.0,33.6294,33.6461,33.6044,33.6127,65652.0
2022-10-17 12:30:00,40.27,40.3,40.23,40.26,69144.0,33.6127,33.6378,33.5794,33.6044,69144.0
2022-10-17 13:00:00,40.26,40.3,40.23,40.29,41013.0,33.6044,33.6378,33.5794,33.6294,41013.0
2022-10-17 13:30:00,40.28,40.3,40.24,40.28,88470.0,33.6211,33.6378,33.5877,33.6211,88470.0
2022-10-17 14:00:00,40.29,40.29,40.23,40.26,223281.0,33.6294,33.6294,33.5794,33.6044,223281.0
2022-10-17 14:30:00,40.25,40.28,40.23,40.27,61515.0,33.5961,33.6211,33.5794,33.6127,61515.0
2022-10-17 15:00:00,40.27,40.28,40.24,40.27,119814.0,33.6127,33.6211,33.5877,33.6127,119814.0
2022-10-17 15:30:00,40.27,40.32,40.23,40.3,293526.0,33.6127,33.6545,33.5794,33.6378,293526.0
2022-10-18 09:30:00,40.62,40.66,40.46,40.5,136744.0,33.9049,33.9383,33.7713,33.8047,136744.0
2022-10-18 10:00:00,40.51,40.54,40.46,40.47,54261.0,33.8131,33.8381,33.7713,33.7797,54261.0
2022-10-18 10:30:00,40.47,40.53,40.44,40.51,377204.0,33.7797,33.8298,33.7546,33.8131,377204.0
2022-10-18 11:00:00,40.51,40.51,40.37,40.4,114008.0,33.8131,33.8131,33.6962,33.7213,114008.0
2022-10-18 11:30:00,40.4,40.41,40.35,40.39,97499.0,33.7213,33.7296,33.6795,33.7129,97499.0
2022-10-18 12:00:00,40.39,40.47,40.38,40.45,56042.0,33.7129,33.7797,33.7046,33.763,56042.0
2022-10-18 12:30:00,40.45,40.48,40.42,40.43,53416.0,33.763,33.788,33.738,33.7463,53416.0
2022-10-18 13:00:00,40.43,40.49,40.39,40.48,92459.0,33.7463,33.7964,33.7129,33.788,92459.0
2022-10-18 13:30:00,40.48,40.54,40.48,40.52,124645.0,33.788,33.8381,33.788,33.8214,124645.0
2022-10-18 14:00:00,40.52,40.53,40.48,40.51,80132.0,33.8214,33.8298,33.788,33.8131,80132.0
2022-10-18 14:30:00,40.51,40.51,40.4,40.45,324431.0,33.8131,33.8131,33.7213,33.763,324431.0
2022-10-18 15:00:00,40.45,40.48,40.43,40.47,391571.0,33.763,33.788,33.7463,33.7797,391571.0
2022-10-18 15:30:00,40.46,40.52,40.45,40.51,355901.0,33.7713,33.8214,33.763,33.8131,355901.0
2022-10-19 09:30:00,40.37,40.37,40.28,40.35,176423.0,33.6962,33.6962,33.6211,33.6795,176423.0
2022-10-19 10:00:00,40.34,40.42,40.33,40.4,91662.0,33.6712,33.738,33.6628,33.7213,91662.0
2022-10-19 10:30:00,40.4,40.4,40.31,40.32,112345.0,33.7213,33.7213,33.6461,33.6545,112345.0
2022-10-19 11:00:00,40.32,40.33,40.28,40.29,281862.0,33.6545,33.6628,33.6211,33.6294,281862.0
2022-10-19 11:30:00,40.29,40.33,40.28,40.3,169391.0,33.6294,33.6628,33.6211,33.6378,169391.0
2022-10-19 12:00:00,40.3,40.31,40.25,40.26,137001.0,33.6378,33.6461,33.5961,33.6044,137001.0
2022-10-19 12:30:00,40.26,40.3,40.22,40.23,131324.0,33.6044,33.6378,33.571,33.5794,131324.0
2022-10-19 13:00:00,40.22,40.25,40.15,40.23,64974.0,33.571,33.5961,33.5126,33.5794,64974.0
2022-10-19 13:30:00,40.22,40.25,40.2,40.23,58096.0,33.571,33.5961,33.5543,33.5794,58096.0
2022-10-19 14:00:00,40.23,40.29,40.22,40.26,91070.0,33.5794,33.6294,33.571,33.6044,91070.0
2022-10-19 14:30:00,40.26,40.27,40.25,40.26,46107.0,33.6044,33.6127,33.5961,33.6044,46107.0
2022-10-19 15:00:00,40.26,40.29,40.24,40.25,62271.0,33.6044,33.6294,33.5877,33.5961,62271.0
2022-10-19 15:30:00,40.26,40.26,40.21,40.25,148188.0,33.6044,33.6044,33.5627,33.5961,148188.0
2022-10-20 09:30:00,40.46,40.52,40.4,40.46,901576.0,33.7713,33.8214,33.7213,33.7713,901576.0
2022-10-20 10:00:00,40.46,40.61,40.45,40.57,971117.0,33.7713,33.8965,33.763,33.8632,971117.0
2022-10-20 10:30:00,40.57,40.57,40.5,40.54,888622.0,33.8632,33.8632,33.8047,33.8381,888622.0
2022-10-20 11:00:00,40.54,40.55,40.46,40.48,1447411.0,33.8381,33.8465,33.7713,33.788,1447411.0
2022-10-20 11:30:00,40.48,40.51,40.44,40.45,927484.0,33.788,33.8131,33.7546,33.763,927484.0
2022-10-20 12:00:00,40.45,40.47,40.4,40.42,4860895.0,33.763,33.7797,33.7213,33.738,4860895.0
2022-10-20 12:30:00,40.41,40.42,40.38,40.41,1427001.0,33.7296,33.738,33.7046,33.7296,1427001.0
2022-10-20 13:00:00,40.41,40.44,40.33,40.34,2491058.0,33.7296,33.7546,33.6628,33.6712,2491058.0
2022-10-20 13:30:00,40.34,40.36,40.21,40.23,859183.0,33.6712,33.6879,33.5627,33.5794,859183.0
2022-10-20 14:00:00,40.23,40.24,40.13,40.14,1526560.0,33.5794,33.5877,33.4959,33.5042,1526560.0
2022-10-20 14:30:00,40.14,40.16,40.09,40.12,1293597.0,33.5042,33.5209,33.4625,33.4875,1293597.0
2022-10-20 15:00:00,40.12,40.13,40.08,40.1,4106604.0,33.4875,33.4959,33.4542,33.4709,4106604.0
2022-10-20 15:30:00,40.09,40.18,40.09,40.17,18610668.0,33.4625,33.5376,33.4625,33.5293,18610668.0
2022-10-21 09:30:00,40.15,40.35,40.07,40.34,291434.0,33.5126,33.6795,33.4458,33.6712,291434.0
2022-10-21 10:00:00,40.35,40.42,40.31,40.31,354626.0,33.6795,33.738,33.6461,33.6461,354626.0
2022-10-21 10:30:00,40.32,40.37,40.26,40.29,191880.0,33.6545,33.6962,33.6044,33.6294,191880.0
2022-10-21 11:00:00,40.29,40.49,40.28,40.34,2117342.0,33.6294,33.7964,33.6211,33.6712,2117342.0
2022-10-21 11:30:00,40.34,40.4,40.3,40.39,505028.0,33.6712,33.7213,33.6378,33.7129,505028.0
2022-10-21 12:00:00,40.4,40.43,40.36,40.37,314152.0,33.7213,33.7463,33.6879,33.6962,314152.0
2022-10-21 12:30:00,40.38,40.49,40.37,40.43,426554.0,33.7046,33.7964,33.6962,33.7463,426554.0
2022-10-21 13:00:00,40.43,40.47,40.36,40.37,548449.0,33.7463,33.7797,33.6879,33.6962,548449.0
2022-10-21 13:30:00,40.38,40.38,40.35,40.37,317683.0,33.7046,33.7046,33.6795,33.6962,317683.0
2022-10-21 14:00:00,40.37,40.41,40.36,40.39,3422768.0,33.6962,33.7296,33.6879,33.7129,3422768.0
2022-10-21 14:30:00,40.39,40.4,40.37,40.38,550682.0,33.7129,33.7213,33.6962,33.7046,550682.0
2022-10-21 15:00:00,40.38,40.48,40.37,40.48,481184.0,33.7046,33.788,33.6962,33.788,481184.0
2022-10-21 15:30:00,40.47,40.48,40.4,40.42,536621.0,33.7797,33.788,33.7213,33.738,536621.0
2022-10-24 09:30:00,40.5,40.55,40.39,40.5,297297.0,33.8047,33.8465,33.7129,33.8047,297297.0
2022-10-24 10:00:00,40.51,40.51,40.3,40.37,640421.0,33.8131,33.8131,33.6378,33.6962,640421.0
2022-10-24 10:30:00,40.36,40.39,40.32,40.38,398414.0,33.6879,33.7129,33.6545,33.7046,398414.0
2022-10-24 11:00:00,40.38,40.45,40.35,40.45,367239.0,33.7046,33.763,33.6795,33.763,367239.0
2022-10-24 11:30:00,40.45,40.46,40.4,40.46,196951.0,33.763,33.7713,33.7213,33.7713,196951.0
2022-10-24 12:00:00,40.45,40.49,40.43,40.47,147395.0,33.763,33.7964,33.7463,33.7797,147395.0
2022-10-24 12:30:00,40.47,40.51,40.45,40.46,379238.0,33.7797,33.8131,33.763,33.7713,379238.0
2022-10-24 13:00:00,40.46,40.47,40.43,40.44,79692.0,33.7713,33.7797,33.7463,33.7546,79692.0
2022-10-24 13:30:00,40.44,40.46,40.43,40.44,158722.0,33.7546,33.7713,33.7463,33.7546,158722.0
2022-10-24 14:00:00,40.44,40.47,40.42,40.43,374924.0,33.7546,33.7797,33.738,33.7463,374924.0
2022-10-24 14:30:00,40.43,40.45,40.42,40.45,550770.0,33.7463,33.763,33.738,33.763,550770.0
2022-10-24 15:00:00,40.45,40.48,40.44,40.46,258611.0,33.763,33.788,33.7546,33.7713,258611.0
2022-10-24 15:30:00,40.46,40.51,40.44,40.48,579247.0,33.7713,33.8131,33.7546,33.788,579247.0
2022-10-25 09:30:00,40.5,40.67,40.49,40.65,202524.0,33.8047,33.9466,33.7964,33.9299,202524.0
2022-10-25 10:00:00,40.66,40.67,40.6,40.66,131937.0,33.9383,33.9466,33.8882,33.9383,131937.0
2022-10-25 10:30:00,40.67,40.67,40.61,40.63,150345.0,33.9466,33.9466,33.8965,33.9132,150345.0
2022-10-25 11:00:00,40.64,40.71,40.63,40.7,261131.0,33.9216,33.98,33.9132,33.9717,261131.0
2022-10-25 11:30:00,40.69,40.7,40.64,40.65,126067.0,33.9633,33.9717,33.9216,33.9299,126067.0
2022-10-25 12:00:00,40.65,40.67,40.62,40.64,128606.0,33.9299,33.9466,33.9049,33.9216,128606.0
2022-10-25 12:30:00,40.64,40.69,40.62,40.69,3200564.0,33.9216,33.9633,33.9049,33.9633,3200564.0
2022-10-25 13:00:00,40.69,40.7,40.61,40.64,173446.0,33.9633,33.9717,33.8965,33.9216,173446.0
2022-10-25 13:30:00,40.64,40.66,40.61,40.63,181534.0,33.9216,33.9383,33.8965,33.9132,181534.0
2022-10-25 14:00:00,40.63,40.69,40.62,40.68,135381.0,33.9132,33.9633,33.9049,33.955,135381.0
2022-10-25 14:30:00,40.68,40.68,40.64,40.65,391606.0,33.955,33.955,33.9216,33.9299,391606.0
2022-10-25 15:00:00,40.66,40.73,40.65,40.73,369627.0,33.9383,33.9967,33.9299,33.9967,369627.0
2022-10-25 15:30:00,40.73,40.75,40.69,40.72,1410090.0,33.9967,34.0134,33.9633,33.9884,1410090.0
2022-10-26 09:30:00,40.63,40.7,40.61,40.62,207913.0,33.9132,33.9717,33.8965,33.9049,207913.0
2022-10-26 10:00:00,40.63,40.78,40.63,40.77,457896.0,33.9132,34.0384,33.9132,34.0301,457896.0
2022-10-26 10:30:00,40.77,40.8,40.74,40.79,145860.0,34.0301,34.0551,34.0051,34.0468,145860.0
2022-10-26 11:00:00,40.79,40.86,40.78,40.85,130277.0,34.0468,34.1052,34.0384,34.0969,130277.0
2022-10-26 11:30:00,40.86,40.91,40.84,40.87,183717.0,34.1052,34.1469,34.0885,34.1136,183717.0
2022-10-26 12:00:00,40.86,40.89,40.81,40.83,173578.0,34.1052,34.1303,34.0635,34.0802,173578.0
2022-10-26 12:30:00,40.83,40.84,40.71,40.76,90433.0,34.0802,34.0885,33.98,34.0217,90433.0
2022-10-26 13:00:00,40.76,40.79,40.73,40.73,388189.0,34.0217,34.0468,33.9967,33.9967,388189.0
2022-10-26 13:30:00,40.74,40.74,40.7,40.73,85178.0,34.0051,34.0051,33.9717,33.9967,85178.0
2022-10-26 14:00:00,40.73,40.79,40.73,40.76,313379.0,33.9967,34.0468,33.9967,34.0217,313379.0
2022-10-26 14:30:00,40.75,40.78,40.75,40.78,230257.0,34.0134,34.0384,34.0134,34.0384,230257.0
2022-10-26 15:00:00,40.77,40.79,40.75,40.77,306965.0,34.0301,34.0468,34.0134,34.0301,306965.0
2022-10-26 15:30:00,40.77,40.81,40.77,40.8,492819.0,34.0301,34.0635,34.0301,34.0551,492819.0
2022-10-27 09:30:00,40.88,40.94,40.79,40.84,248982.0,34.1219,34.172,34.0468,34.0885,248982.0
2022-10-27 10:00:00,40.84,40.93,40.83,40.91,130511.0,34.0885,34.1636,34.0802,34.1469,130511.0
2022-10-27 10:30:00,40.93,40.96,40.85,40.88,131611.0,34.1636,34.1887,34.0969,34.1219,131611.0
2022-10-27 11:00:00,40.88,40.94,40.88,40.91,82787.0,34.1219,34.172,34.1219,34.1469,82787.0
2022-10-27 11:30:00,40.91,40.92,40.83,40.91,327906.0,34.1469,34.1553,34.0802,34.1469,327906.0
2022-10-27 12:00:00,40.9,41.03,40.89,40.96,410156.0,34.1386,34.2471,34.1303,34.1887,410156.0
2022-10-27 12:30:00,40.96,41.02,40.95,41.0,183191.0,34.1887,34.2388,34.1803,34.2221,183191.0
2022-10-27 13:00:00,41.01,41.06,40.98,41.02,286406.0,34.2304,34.2721,34.2054,34.2388,286406.0
2022-10-27 13:30:00,41.03,41.08,41.01,41.05,441508.0,34.2471,34.2888,34.2304,34.2638,441508.0
2022-10-27 14:00:00,41.05,41.15,41.04,41.14,627128.0,34.2638,34.3473,34.2555,34.3389,627128.0
2022-10-27 14:30:00,41.15,41.17,41.07,41.07,550157.0,34.3473,34.364,34.2805,34.2805,550157.0
2022-10-27 15:00:00,41.08,41.13,41.06,41.07,569384.0,34.2888,34.3306,34.2721,34.2805,569384.0
2022-10-27 15:30:00,41.08,41.12,41.05,41.08,770919.0,34.2888,34.3222,34.2638,34.2888,770919.0
2022-10-28 09:30:00,41.07,41.34,41.07,41.25,244617.0,34.2805,34.5059,34.2805,34.4307,244617.0
2022-10-28 10:00:00,41.26,41.3,41.23,41.29,206383.0,34.4391,34.4725,34.414,34.4641,206383.0
2022-10-28 10:30:00,41.29,41.35,41.26,41.35,140259.0,34.4641,34.5142,34.4391,34.5142,140259.0
2022-10-28 11:00:00,41.35,41.35,41.27,41.3,75870.0,34.5142,34.5142,34.4474,34.4725,75870.0
2022-10-28 11:30:00,41.3,41.31,41.22,41.22,295186.0,34.4725,34.4808,34.4057,34.4057,295186.0
2022-10-28 12:00:00,41.22,41.37,41.22,41.35,94125.0,34.4057,34.5309,34.4057,34.5142,94125.0
2022-10-28 12:30:00,41.35,41.36,41.23,41.26,150283.0,34.5142,34.5226,34.414,34.4391,150283.0
2022-10-28 13:00:00,41.26,41.32,41.25,41.31,126759.0,34.4391,34.4892,34.4307,34.4808,126759.0
2022-10-28 13:30:00,41.32,41.32,41.25,41.26,157147.0,34.4892,34.4892,34.4307,34.4391,157147.0
2022-10-28 14:00:00,41.26,41.27,41.24,41.25,226174.0,34.4391,34.4474,34.4224,34.4307,226174.0
2022-10-28 14:30:00,41.24,41.28,41.24,41.27,280185.0,34.4224,34.4558,34.4224,34.4474,280185.0
2022-10-28 15:00:00,41.27,41.28,41.26,41.27,296546.0,34.4474,34.4558,34.4391,34.4474,296546.0
2022-10-28 15:30:00,41.27,41.33,41.27,41.33,923503.0,34.4474,34.4975,34.4474,34.4975,923503.0
2022-10-31 09:30:00,41.1,41.1,40.94,40.96,262357.0,34.3055,34.3055,34.172,34.1887,262357.0
2022-10-31 10:00:00,40.96,40.99,40.92,40.97,139001.0,34.1887,34.2137,34.1553,34.197,139001.0
2022-10-31 10:30:00,40.97,40.99,40.93,40.93,96205.0,34.197,34.2137,34.1636,34.1636,96205.0
2022-10-31 11:00:00,40.93,40.98,40.91,40.95,90259.0,34.1636,34.2054,34.1469,34.1803,90259.0
2022-10-31 11:30:00,40.95,40.98,40.9,40.91,198842.0,34.1803,34.2054,34.1386,34.1469,198842.0
2022-10-31 12:00:00,40.92,40.97,40.9,40.96,63651.0,34.1553,34.197,34.1386,34.1887,63651.0
2022-10-31 12:30:00,40.97,40.98,40.92,40.94,63522.0,34.197,34.2054,34.1553,34.172,63522.0
2022-10-31 13:00:00,40.94,40.96,40.91,40.94,64956.0,34.172,34.1887,34.1469,34.172,64956.0
2022-10-31 13:30:00,40.94,40.94,40.88,40.91,81763.0,34.172,34.172,34.1219,34.1469,81763.0
2022-10-31 14:00:00,40.91,40.94,40.89,40.93,93201.0,34.1469,34.172,34.1303,34.1636,93201.0
2022-10-31 14:30:00,40.93,40.95,40.87,40.89,139548.0,34.1636,34.1803,34.1136,34.1303,139548.0
2022-10-31 15:00:00,40.89,40.89,40.81,40.86,100471.0,34.1303,34.1303,34.0635,34.1052,100471.0
2022-10-31 15:30:00,40.86,40.9,40.83,40.84,362540.0,34.1052,34.1386,34.0802,34.0885,362540.0
2022-11-01 09:30:00,41.0,41.0,40.84,40.85,132747.0,34.3491,34.3491,34.215,34.2234,132747.0
2022-11-01 10:00:00,40.83,40.84,40.69,40.77,164733.0,34.2067,34.215,34.0894,34.1564,164733.0
2022-11-01 10:30:00,40.77,40.81,40.7,40.71,198215.0,34.1564,34.1899,34.0978,34.1061,198215.0
2022-11-01 11:00:00,40.72,40.8,40.72,40.75,88665.0,34.1145,34.1815,34.1145,34.1396,88665.0
2022-11-01 11:30:00,40.75,40.76,40.7,40.75,73824.0,34.1396,34.148,34.0978,34.1396,73824.0
2022-11-01 12:00:00,40.74,40.8,40.74,40.76,80844.0,34.1313,34.1815,34.1313,34.148,80844.0
2022-11-01 12:30:00,40.77,40.79,40.72,40.76,159086.0,34.1564,34.1732,34.1145,34.148,159086.0
2022-11-01 13:00:00,40.76,40.81,40.73,40.79,100928.0,34.148,34.1899,34.1229,34.1732,100928.0
2022-11-01 13:30:00,40.79,40.79,40.77,40.79,61321.0,34.1732,34.1732,34.1564,34.1732,61321.0
2022-11-01 14:00:00,40.79,40.81,40.77,40.8,86837.0,34.1732,34.1899,34.1564,34.1815,86837.0
2022-11-01 14:30:00,40.8,40.85,40.79,40.84,317430.0,34.1815,34.2234,34.1732,34.215,317430.0
2022-11-01 15:00:00,40.84,40.87,40.83,40.86,102740.0,34.215,34.2402,34.2067,34.2318,102740.0
2022-11-01 15:30:00,40.86,40.87,40.83,40.84,326336.0,34.2318,34.2402,34.2067,34.215,326336.0
2022-11-02 09:30:00,40.87,40.87,40.78,40.79,56267.0,34.2402,34.2402,34.1648,34.1732,56267.0
2022-11-02 10:00:00,40.79,40.86,40.78,40.8,79243.0,34.1732,34.2318,34.1648,34.1815,79243.0
2022-11-02 10:30:00,40.8,40.82,40.79,40.79,82035.0,34.1815,34.1983,34.1732,34.1732,82035.0
2022-11-02 11:00:00,40.79,40.82,40.79,40.81,62531.0,34.1732,34.1983,34.1732,34.1899,62531.0
2022-11-02 11:30:00,40.82,40.85,40.81,40.84,77498.0,34.1983,34.2234,34.1899,34.215,77498.0
2022-11-02 12:00:00,40.83,40.86,40.81,40.82,49391.0,34.2067,34.2318,34.1899,34.1983,49391.0
2022-11-02 12:30:00,40.81,40.82,40.79,40.8,89248.0,34.1899,34.1983,34.1732,34.1815,89248.0
2022-11-02 13:00:00,40.8,40.81,40.79,40.81,82531.0,34.1815,34.1899,34.1732,34.1899,82531.0
2022-11-02 13:30:00,40.8,40.87,40.8,40.86,135978.0,34.1815,34.2402,34.1815,34.2318,135978.0
2022-11-02 14:00:00,40.89,41.13,40.8,41.12,361588.0,34.2569,34.458,34.1815,34.4496,361588.0
2022-11-02 14:30:00,41.13,41.2,40.84,40.9,355739.0,34.458,34.5166,34.215,34.2653,355739.0
2022-11-02 15:00:00,40.89,40.95,40.6,40.65,758814.0,34.2569,34.3072,34.014,34.0559,758814.0
2022-11-02 15:30:00,40.65,40.66,40.55,40.55,661179.0,34.0559,34.0642,33.9721,33.9721,661179.0
2022-11-03 09:30:00,40.3,40.33,40.16,40.26,3743299.0,33.7626,33.7878,33.6454,33.7291,3743299.0
2022-11-03 10:00:00,40.23,40.43,40.19,40.39,373107.0,33.704,33.8716,33.6705,33.838,373107.0
2022-11-03 10:30:00,40.39,40.5,40.35,40.47,136234.0,33.838,33.9302,33.8045,33.9051,136234.0
2022-11-03 11:00:00,40.47,40.47,40.4,40.44,206957.0,33.9051,33.9051,33.8464,33.8799,206957.0
2022-11-03 11:30:00,40.44,40.45,40.37,40.37,255522.0,33.8799,33.8883,33.8213,33.8213,255522.0
2022-11-03 12:00:00,40.38,40.44,40.36,40.41,104540.0,33.8297,33.8799,33.8129,33.8548,104540.0
2022-11-03 12:30:00,40.41,40.49,40.38,40.47,171557.0,33.8548,33.9218,33.8297,33.9051,171557.0
2022-11-03 13:00:00,40.47,40.48,40.44,40.44,261025.0,33.9051,33.9134,33.8799,33.8799,261025.0
2022-11-03 13:30:00,40.44,40.47,40.43,40.47,118200.0,33.8799,33.9051,33.8716,33.9051,118200.0
2022-11-03 14:00:00,40.47,40.48,40.43,40.48,118732.0,33.9051,33.9134,33.8716,33.9134,118732.0
2022-11-03 14:30:00,40.48,40.49,40.44,40.48,133027.0,33.9134,33.9218,33.8799,33.9134,133027.0
2022-11-03 15:00:00,40.48,40.5,40.41,40.44,210286.0,33.9134,33.9302,33.8548,33.8799,210286.0
2022-11-03 15:30:00,40.45,40.47,40.4,40.45,213247.0,33.8883,33.9051,33.8464,33.8883,213247.0
2022-11-04 09:30:00,40.64,40.72,40.47,40.59,189112.0,34.0475,34.1145,33.9051,34.0056,189112.0
2022-11-04 10:00:00,40.59,40.73,40.55,40.73,140383.0,34.0056,34.1229,33.9721,34.1229,140383.0
2022-11-04 10:30:00,40.73,40.78,40.69,40.71,124743.0,34.1229,34.1648,34.0894,34.1061,124743.0
2022-11-04 11:00:00,40.71,40.73,40.61,40.62,96814.0,34.1061,34.1229,34.0224,34.0307,96814.0
2022-11-04 11:30:00,40.62,40.64,40.54,40.54,95253.0,34.0307,34.0475,33.9637,33.9637,95253.0
2022-11-04 12:00:00,40.54,40.57,40.48,40.56,110874.0,33.9637,33.9888,33.9134,33.9805,110874.0
2022-11-04 12:30:00,40.56,40.56,40.5,40.52,62612.0,33.9805,33.9805,33.9302,33.947,62612.0
2022-11-04 13:00:00,40.52,40.55,40.49,40.5,72700.0,33.947,33.9721,33.9218,33.9302,72700.0
2022-11-04 13:30:00,40.5,40.52,40.47,40.48,109784.0,33.9302,33.947,33.9051,33.9134,109784.0
2022-11-04 14:00:00,40.48,40.49,40.45,40.48,125908.0,33.9134,33.9218,33.8883,33.9134,125908.0
2022-11-04 14:30:00,40.48,40.56,40.46,40.55,228028.0,33.9134,33.9805,33.8967,33.9721,228028.0
2022-11-04 15:00:00,40.55,40.59,40.54,40.57,348862.0,33.9721,34.0056,33.9637,33.9888,348862.0
2022-11-04 15:30:00,40.56,40.68,40.55,40.65,271447.0,33.9805,34.081,33.9721,34.0559,271447.0
2022-11-07 09:30:00,40.71,40.75,40.64,40.65,172931.0,34.1061,34.1396,34.0475,34.0559,172931.0
2022-11-07 10:00:00,40.66,40.72,40.66,40.67,61301.0,34.0642,34.1145,34.0642,34.0726,61301.0
2022-11-07 10:30:00,40.67,40.67,40.6,40.62,125204.0,34.0726,34.0726,34.014,34.0307,125204.0
2022-11-07 11:00:00,40.63,40.66,40.6,40.64,170846.0,34.0391,34.0642,34.014,34.0475,170846.0
2022-11-07 11:30:00,40.64,40.65,40.58,40.61,160627.0,34.0475,34.0559,33.9972,34.0224,160627.0
2022-11-07 12:00:00,40.61,40.64,40.58,40.64,70629.0,34.0224,34.0475,33.9972,34.0475,70629.0
2022-11-07 12:30:00,40.64,40.64,40.6,40.62,68518.0,34.0475,34.0475,34.014,34.0307,68518.0
2022-11-07 13:00:00,40.62,40.64,40.6,40.61,96881.0,34.0307,34.0475,34.014,34.0224,96881.0
2022-11-07 13:30:00,40.61,40.63,40.61,40.63,91487.0,34.0224,34.0391,34.0224,34.0391,91487.0
2022-11-07 14:00:00,40.63,40.66,40.62,40.66,378361.0,34.0391,34.0642,34.0307,34.0642,378361.0
2022-11-07 14:30:00,40.66,40.68,40.63,40.63,82018.0,34.0642,34.081,34.0391,34.0391,82018.0
2022-11-07 15:00:00,40.63,40.67,40.63,40.66,93509.0,34.0391,34.0726,34.0391,34.0642,93509.0
2022-11-07 15:30:00,40.66,40.7,40.65,40.68,178831.0,34.0642,34.0978,34.0559,34.081,178831.0
2022-11-08 09:30:00,40.71,40.71,40.63,40.69,86765.0,34.1061,34.1061,34.0391,34.0894,86765.0
2022-11-08 10:00:00,40.67,40.7,40.66,40.69,78871.0,34.0726,34.0978,34.0642,34.0894,78871.0
2022-11-08 10:30:00,40.69,40.78,40.69,40.72,137927.0,34.0894,34.1648,34.0894,34.1145,137927.0
2022-11-08 11:00:00,40.73,40.75,40.71,40.72,45898.0,34.1229,34.1396,34.1061,34.1145,45898.0
2022-11-08 11:30:00,40.73,40.77,40.72,40.74,94135.0,34.1229,34.1564,34.1145,34.1313,94135.0
2022-11-08 12:00:00,40.74,40.75,40.7,40.71,93360.0,34.1313,34.1396,34.0978,34.1061,93360.0
2022-11-08 12:30:00,40.71,40.73,40.69,40.72,145429.0,34.1061,34.1229,34.0894,34.1145,145429.0
2022-11-08 13:00:00,40.72,40.74,40.64,40.66,90142.0,34.1145,34.1313,34.0475,34.0642,90142.0
2022-11-08 13:30:00,40.65,40.7,40.63,40.65,64728.0,34.0559,34.0978,34.0391,34.0559,64728.0
2022-11-08 14:00:00,40.64,40.66,40.58,40.59,80460.0,34.0475,34.0642,33.9972,34.0056,80460.0
2022-11-08 14:30:00,40.59,40.66,40.56,40.65,70564.0,34.0056,34.0642,33.9805,34.0559,70564.0
2022-11-08 15:00:00,40.64,40.72,40.63,40.71,216583.0,34.0475,34.1145,34.0391,34.1061,216583.0
2022-11-08 15:30:00,40.71,40.77,40.65,40.66,146605.0,34.1061,34.1564,34.0559,34.0642,146605.0
2022-11-09 09:30:00,40.61,40.61,40.48,40.5,154498.0,34.0224,34.0224,33.9134,33.9302,154498.0
2022-11-09 10:00:00,40.5,40.62,40.5,40.58,65277.0,33.9302,34.0307,33.9302,33.9972,65277.0
2022-11-09 10:30:00,40.58,40.59,40.49,40.54,64516.0,33.9972,34.0056,33.9218,33.9637,64516.0
2022-11-09 11:00:00,40.54,40.58,40.54,40.55,57892.0,33.9637,33.9972,33.9637,33.9721,57892.0
2022-11-09 11:30:00,40.54,40.56,40.51,40.51,57164.0,33.9637,33.9805,33.9386,33.9386,57164.0
2022-11-09 12:00:00,40.52,40.53,40.49,40.51,95447.0,33.947,33.9553,33.9218,33.9386,95447.0
2022-11-09 12:30:00,40.51,40.54,40.5,40.52,142962.0,33.9386,33.9637,33.9302,33.947,142962.0
2022-11-09 13:00:00,40.52,40.54,40.47,40.48,154111.0,33.947,33.9637,33.9051,33.9134,154111.0
2022-11-09 13:30:00,40.47,40.47,40.39,40.42,119167.0,33.9051,33.9051,33.838,33.8632,119167.0
2022-11-09 14:00:00,40.42,40.45,40.4,40.44,88591.0,33.8632,33.8883,33.8464,33.8799,88591.0
2022-11-09 14:30:00,40.43,40.44,40.33,40.35,671864.0,33.8716,33.8799,33.7878,33.8045,671864.0
2022-11-09 15:00:00,40.34,40.38,40.32,40.36,352449.0,33.7962,33.8297,33.7794,33.8129,352449.0
2022-11-09 15:30:00,40.36,40.36,40.24,40.3,433969.0,33.8129,33.8129,33.7124,33.7626,433969.0
2022-11-10 09:30:00,41.16,41.26,40.97,41.17,929151.0,34.4831,34.5669,34.324,34.4915,929151.0
2022-11-10 10:00:00,41.18,41.23,41.14,41.15,108526.0,34.4999,34.5418,34.4664,34.4748,108526.0
2022-11-10 10:30:00,41.15,41.15,41.07,41.09,335958.0,34.4748,34.4748,34.4077,34.4245,335958.0
2022-11-10 11:00:00,41.09,41.12,41.05,41.09,424633.0,34.4245,34.4496,34.391,34.4245,424633.0
2022-11-10 11:30:00,41.1,41.15,41.09,41.14,201631.0,34.4329,34.4748,34.4245,34.4664,201631.0
2022-11-10 12:00:00,41.14,41.14,41.09,41.12,2284706.0,34.4664,34.4664,34.4245,34.4496,2284706.0
2022-11-10 12:30:00,41.12,41.13,41.06,41.06,198565.0,34.4496,34.458,34.3994,34.3994,198565.0
2022-11-10 13:00:00,41.07,41.14,41.06,41.09,136927.0,34.4077,34.4664,34.3994,34.4245,136927.0
2022-11-10 13:30:00,41.1,41.14,41.05,41.13,247558.0,34.4329,34.4664,34.391,34.458,247558.0
2022-11-10 14:00:00,41.13,41.16,41.1,41.11,258964.0,34.458,34.4831,34.4329,34.4412,258964.0
2022-11-10 14:30:00,41.11,41.12,41.09,41.12,72281.0,34.4412,34.4496,34.4245,34.4496,72281.0
2022-11-10 15:00:00,41.13,41.19,41.12,41.19,188635.0,34.458,34.5083,34.4496,34.5083,188635.0
2022-11-10 15:30:00,41.18,41.26,41.16,41.25,134760.0,34.4999,34.5669,34.4831,34.5585,134760.0
2022-11-11 09:30:00,41.29,41.29,41.15,41.29,379398.0,34.592,34.592,34.4748,34.592,379398.0
2022-11-11 10:00:00,41.26,41.42,41.21,41.38,291225.0,34.5669,34.701,34.525,34.6674,291225.0
2022-11-11 10:30:00,41.39,41.44,41.33,41.41,165182.0,34.6758,34.7177,34.6256,34.6926,165182.0
2022-11-11 11:00:00,41.42,41.51,41.31,41.31,232107.0,34.701,34.7764,34.6088,34.6088,232107.0
2022-11-11 11:30:00,41.31,41.33,41.27,41.29,109593.0,34.6088,34.6256,34.5753,34.592,109593.0
2022-11-11 12:00:00,41.28,41.28,41.22,41.24,107389.0,34.5837,34.5837,34.5334,34.5502,107389.0
2022-11-11 12:30:00,41.24,41.29,41.23,41.26,114965.0,34.5502,34.592,34.5418,34.5669,114965.0
2022-11-11 13:00:00,41.26,41.33,41.25,41.33,116468.0,34.5669,34.6256,34.5585,34.6256,116468.0
2022-11-11 13:30:00,41.33,41.37,41.29,41.36,174877.0,34.6256,34.6591,34.592,34.6507,174877.0
2022-11-11 14:00:00,41.36,41.39,41.33,41.39,181390.0,34.6507,34.6758,34.6256,34.6758,181390.0
2022-11-11 14:30:00,41.39,41.42,41.38,41.4,185667.0,34.6758,34.701,34.6674,34.6842,185667.0
2022-11-11 15:00:00,41.4,41.4,41.32,41.37,177858.0,34.6842,34.6842,34.6172,34.6591,177858.0
2022-11-11 15:30:00,41.37,41.38,41.33,41.36,215383.0,34.6591,34.6674,34.6256,34.6507,215383.0
2022-11-14 09:30:00,41.31,41.32,41.2,41.22,232349.0,34.6088,34.6172,34.5166,34.5334,232349.0
2022-11-14 10:00:00,41.22,41.25,41.18,41.19,197828.0,34.5334,34.5585,34.4999,34.5083,197828.0
2022-11-14 10:30:00,41.19,41.21,41.17,41.18,97670.0,34.5083,34.525,34.4915,34.4999,97670.0
2022-11-14 11:00:00,41.18,41.18,41.13,41.16,52633.0,34.4999,34.4999,34.458,34.4831,52633.0
2022-11-14 11:30:00,41.17,41.22,41.16,41.18,135668.0,34.4915,34.5334,34.4831,34.4999,135668.0
2022-11-14 12:00:00,41.18,41.2,41.16,41.19,67225.0,34.4999,34.5166,34.4831,34.5083,67225.0
2022-11-14 12:30:00,41.19,41.22,41.17,41.18,60753.0,34.5083,34.5334,34.4915,34.4999,60753.0
2022-11-14 13:00:00,41.17,41.21,41.16,41.21,99329.0,34.4915,34.525,34.4831,34.525,99329.0
2022-11-14 13:30:00,41.2,41.21,41.17,41.19,130621.0,34.5166,34.525,34.4915,34.5083,130621.0
2022-11-14 14:00:00,41.19,41.2,41.17,41.2,56665.0,34.5083,34.5166,34.4915,34.5166,56665.0
2022-11-14 14:30:00,41.19,41.2,41.14,41.17,122603.0,34.5083,34.5166,34.4664,34.4915,122603.0
2022-11-14 15:00:00,41.17,41.19,41.14,41.15,193554.0,34.4915,34.5083,34.4664,34.4748,193554.0
2022-11-14 15:30:00,41.14,41.15,41.07,41.09,130681.0,34.4664,34.4748,34.4077,34.4245,130681.0
2022-11-15 09:30:00,41.41,41.41,41.25,41.31,256843.0,34.6926,34.6926,34.5585,34.6088,256843.0
2022-11-15 10:00:00,41.31,41.36,41.28,41.32,92110.0,34.6088,34.6507,34.5837,34.6172,92110.0
2022-11-15 10:30:00,41.31,41.31,41.23,41.25,937532.0,34.6088,34.6088,34.5418,34.5585,937532.0
2022-11-15 11:00:00,41.25,41.29,41.23,41.27,120216.0,34.5585,34.592,34.5418,34.5753,120216.0
2022-11-15 11:30:00,41.27,41.32,41.27,41.3,92030.0,34.5753,34.6172,34.5753,34.6004,92030.0
2022-11-15 12:00:00,41.3,41.34,41.28,41.33,104604.0,34.6004,34.6339,34.5837,34.6256,104604.0
2022-11-15 12:30:00,41.32,41.35,41.3,41.33,88288.0,34.6172,34.6423,34.6004,34.6256,88288.0
2022-11-15 13:00:00,41.33,41.33,41.18,41.19,137527.0,34.6256,34.6256,34.4999,34.5083,137527.0
2022-11-15 13:30:00,41.19,41.24,41.14,41.19,123901.0,34.5083,34.5502,34.4664,34.5083,123901.0
2022-11-15 14:00:00,41.19,41.27,41.13,41.24,170369.0,34.5083,34.5753,34.458,34.5502,170369.0
2022-11-15 14:30:00,41.24,41.32,41.21,41.32,395529.0,34.5502,34.6172,34.525,34.6172,395529.0
2022-11-15 15:00:00,41.32,41.35,41.29,41.33,559811.0,34.6172,34.6423,34.592,34.6256,559811.0
2022-11-15 15:30:00,41.33,41.39,41.32,41.36,681874.0,34.6256,34.6758,34.6172,34.6507,681874.0
2022-11-16 09:30:00,41.32,41.34,41.26,41.27,93345.0,34.6172,34.6339,34.5669,34.5753,93345.0
2022-11-16 10:00:00,41.27,41.31,41.27,41.3,179702.0,34.5753,34.6088,34.5753,34.6004,179702.0
2022-11-16 10:30:00,41.3,41.32,41.27,41.27,126655.0,34.6004,34.6172,34.5753,34.5753,126655.0
2022-11-16 11:00:00,41.27,41.35,41.26,41.33,93430.0,34.5753,34.6423,34.5669,34.6256,93430.0
2022-11-16 11:30:00,41.32,41.33,41.28,41.31,53648.0,34.6172,34.6256,34.5837,34.6088,53648.0
2022-11-16 12:00:00,41.32,41.34,41.31,41.31,35836.0,34.6172,34.6339,34.6088,34.6088,35836.0
2022-11-16 12:30:00,41.31,41.34,41.29,41.3,75176.0,34.6088,34.6339,34.592,34.6004,75176.0
2022-11-16 13:00:00,41.29,41.33,41.29,41.33,88129.0,34.592,34.6256,34.592,34.6256,88129.0
2022-11-16 13:30:00,41.33,41.33,41.28,41.29,110346.0,34.6256,34.6256,34.5837,34.592,110346.0
2022-11-16 14:00:00,41.29,41.3,41.27,41.29,83873.0,34.592,34.6004,34.5753,34.592,83873.0
2022-11-16 14:30:00,41.29,41.31,41.26,41.3,73969.0,34.592,34.6088,34.5669,34.6004,73969.0
2022-11-16 15:00:00,41.3,41.3,41.26,41.27,91731.0,34.6004,34.6004,34.5669,34.5753,91731.0
2022-11-16 15:30:00,41.27,41.29,41.24,41.28,205094.0,34.5753,34.592,34.5502,34.5837,205094.0
2022-11-17 09:30:00,41.0,41.1,40.99,41.0,142986.0,34.3491,34.4329,34.3407,34.3491,142986.0
2022-11-17 10:00:00,41.0,41.08,40.99,41.06,43675.0,34.3491,34.4161,34.3407,34.3994,43675.0
2022-11-17 10:30:00,41.06,41.09,41.04,41.08,87504.0,34.3994,34.4245,34.3826,34.4161,87504.0
2022-11-17 11:00:00,41.08,41.09,41.05,41.07,73701.0,34.4161,34.4245,34.391,34.4077,73701.0
2022-11-17 11:30:00,41.07,41.11,41.04,41.1,186920.0,34.4077,34.4412,34.3826,34.4329,186920.0
2022-11-17 12:00:00,41.1,41.13,41.09,41.11,1474392.0,34.4329,34.458,34.4245,34.4412,1474392.0
2022-11-17 12:30:00,41.11,41.17,41.11,41.15,129086.0,34.4412,34.4915,34.4412,34.4748,129086.0
2022-11-17 13:00:00,41.15,41.16,41.11,41.16,76265.0,34.4748,34.4831,34.4412,34.4831,76265.0
2022-11-17 13:30:00,41.16,41.17,41.12,41.16,170628.0,34.4831,34.4915,34.4496,34.4831,170628.0
2022-11-17 14:00:00,41.16,41.17,41.1,41.12,98780.0,34.4831,34.4915,34.4329,34.4496,98780.0
2022-11-17 14:30:00,41.12,41.12,41.1,41.11,88304.0,34.4496,34.4496,34.4329,34.4412,88304.0
2022-11-17 15:00:00,41.11,41.12,41.08,41.1,126583.0,34.4412,34.4496,34.4161,34.4329,126583.0
2022-11-17 15:30:00,41.1,41.18,41.09,41.14,428804.0,34.4329,34.4999,34.4245,34.4664,428804.0
2022-11-18 09:30:00,41.27,41.27,41.21,41.24,79968.0,34.5753,34.5753,34.525,34.5502,79968.0
2022-11-18 10:00:00,41.25,41.25,41.19,41.22,209258.0,34.5585,34.5585,34.5083,34.5334,209258.0
2022-11-18 10:30:00,41.22,41.23,41.18,41.19,37438.0,34.5334,34.5418,34.4999,34.5083,37438.0
2022-11-18 11:00:00,41.19,41.2,41.16,41.17,52777.0,34.5083,34.5166,34.4831,34.4915,52777.0
2022-11-18 11:30:00,41.17,41.18,41.13,41.16,148732.0,34.4915,34.4999,34.458,34.4831,148732.0
2022-11-18 12:00:00,41.16,41.18,41.11,41.14,100069.0,34.4831,34.4999,34.4412,34.4664,100069.0
2022-11-18 12:30:00,41.14,41.17,41.13,41.15,61552.0,34.4664,34.4915,34.458,34.4748,61552.0
2022-11-18 13:00:00,41.16,41.19,41.14,41.18,24982.0,34.4831,34.5083,34.4664,34.4999,24982.0
2022-11-18 13:30:00,41.18,41.19,41.16,41.16,60944.0,34.4999,34.5083,34.4831,34.4831,60944.0
2022-11-18 14:00:00,41.17,41.18,41.15,41.16,56731.0,34.4915,34.4999,34.4748,34.4831,56731.0
2022-11-18 14:30:00,41.16,41.18,41.15,41.16,104225.0,34.4831,34.4999,34.4748,34.4831,104225.0
2022-11-18 15:00:00,41.16,41.21,41.16,41.21,79494.0,34.4831,34.525,34.4831,34.525,79494.0
2022-11-18 15:30:00,41.21,41.23,41.19,41.22,92751.0,34.525,34.5418,34.5083,34.5334,92751.0
2022-11-21 09:30:00,41.2,41.22,41.16,41.18,105294.0,34.5166,34.5334,34.4831,34.4999,105294.0
2022-11-21 10:00:00,41.18,41.2,41.14,41.16,87859.0,34.4999,34.5166,34.4664,34.4831,87859.0
2022-11-21 10:30:00,41.15,41.17,41.13,41.15,31527.0,34.4748,34.4915,34.458,34.4748,31527.0
2022-11-21 11:00:00,41.15,41.18,41.14,41.18,348509.0,34.4748,34.4999,34.4664,34.4999,348509.0
2022-11-21 11:30:00,41.17,41.18,41.12,41.14,382605.0,34.4915,34.4999,34.4496,34.4664,382605.0
2022-11-21 12:00:00,41.14,41.21,41.13,41.2,40471.0,34.4664,34.525,34.458,34.5166,40471.0
2022-11-21 12:30:00,41.2,41.24,41.18,41.19,38548.0,34.5166,34.5502,34.4999,34.5083,38548.0
2022-11-21 13:00:00,41.19,41.28,41.19,41.22,46768.0,34.5083,34.5837,34.5083,34.5334,46768.0
2022-11-21 13:30:00,41.22,41.23,41.17,41.17,369242.0,34.5334,34.5418,34.4915,34.4915,369242.0
2022-11-21 14:00:00,41.17,41.2,41.17,41.18,78868.0,34.4915,34.5166,34.4915,34.4999,78868.0
2022-11-21 14:30:00,41.18,41.21,41.13,41.17,1206098.0,34.4999,34.525,34.458,34.4915,1206098.0
2022-11-21 15:00:00,41.17,41.19,41.15,41.16,309152.0,34.4915,34.5083,34.4748,34.4831,309152.0
2022-11-21 15:30:00,41.16,41.21,41.16,41.17,274366.0,34.4831,34.525,34.4831,34.4915,274366.0
2022-11-22 09:30:00,41.26,41.26,41.21,41.22,55814.0,34.5669,34.5669,34.525,34.5334,55814.0
2022-11-22 10:00:00,41.21,41.24,41.21,41.23,193331.0,34.525,34.5502,34.525,34.5418,193331.0
2022-11-22 10:30:00,41.23,41.25,41.22,41.25,59647.0,34.5418,34.5585,34.5334,34.5585,59647.0
2022-11-22 11:00:00,41.25,41.28,41.24,41.27,65774.0,34.5585,34.5837,34.5502,34.5753,65774.0
2022-11-22 11:30:00,41.27,41.33,41.26,41.32,55297.0,34.5753,34.6256,34.5669,34.6172,55297.0
2022-11-22 12:00:00,41.33,41.38,41.32,41.34,85488.0,34.6256,34.6674,34.6172,34.6339,85488.0
2022-11-22 12:30:00,41.34,41.36,41.33,41.35,78514.0,34.6339,34.6507,34.6256,34.6423,78514.0
2022-11-22 13:00:00,41.35,41.35,41.32,41.35,30212.0,34.6423,34.6423,34.6172,34.6423,30212.0
2022-11-22 13:30:00,41.35,41.35,41.32,41.34,91626.0,34.6423,34.6423,34.6172,34.6339,91626.0
2022-11-22 14:00:00,41.33,41.35,41.31,41.34,91343.0,34.6256,34.6423,34.6088,34.6339,91343.0
2022-11-22 14:30:00,41.34,41.36,41.33,41.33,98156.0,34.6339,34.6507,34.6256,34.6256,98156.0
2022-11-22 15:00:00,41.34,41.38,41.33,41.38,92224.0,34.6339,34.6674,34.6256,34.6674,92224.0
2022-11-22 15:30:00,41.38,41.41,41.37,41.4,151565.0,34.6674,34.6926,34.6591,34.6842,151565.0
2022-11-23 09:30:00,41.36,41.55,41.36,41.49,121749.0,34.6507,34.8099,34.6507,34.7596,121749.0
2022-11-23 10:00:00,41.51,41.57,41.48,41.55,58649.0,34.7764,34.8266,34.7512,34.8099,58649.0
2022-11-23 10:30:00,41.55,41.58,41.52,41.52,55178.0,34.8099,34.835,34.7847,34.7847,55178.0
2022-11-23 11:00:00,41.53,41.54,41.5,41.52,40221.0,34.7931,34.8015,34.768,34.7847,40221.0
2022-11-23 11:30:00,41.53,41.53,41.44,41.47,59929.0,34.7931,34.7931,34.7177,34.7428,59929.0
2022-11-23 12:00:00,41.47,41.49,41.46,41.48,11888.0,34.7428,34.7596,34.7345,34.7512,11888.0
2022-11-23 12:30:00,41.48,41.5,41.43,41.44,67806.0,34.7512,34.768,34.7093,34.7177,67806.0
2022-11-23 13:00:00,41.45,41.45,41.42,41.45,32625.0,34.7261,34.7261,34.701,34.7261,32625.0
2022-11-23 13:30:00,41.45,41.49,41.44,41.48,61674.0,34.7261,34.7596,34.7177,34.7512,61674.0
2022-11-23 14:00:00,41.49,41.58,41.44,41.57,96360.0,34.7596,34.835,34.7177,34.8266,96360.0
2022-11-23 14:30:00,41.55,41.56,41.52,41.55,84808.0,34.8099,34.8182,34.7847,34.8099,84808.0
2022-11-23 15:00:00,41.54,41.56,41.52,41.55,93764.0,34.8015,34.8182,34.7847,34.8099,93764.0
2022-11-23 15:30:00,41.54,41.58,41.52,41.56,118961.0,34.8015,34.835,34.7847,34.8182,118961.0
2022-11-25 09:30:00,41.58,41.58,41.52,41.53,82772.0,34.835,34.835,34.7847,34.7931,82772.0
2022-11-25 10:00:00,41.53,41.54,41.48,41.5,66096.0,34.7931,34.8015,34.7512,34.768,66096.0
2022-11-25 10:30:00,41.5,41.5,41.47,41.47,53896.0,34.768,34.768,34.7428,34.7428,53896.0
2022-11-25 11:00:00,41.47,41.51,41.47,41.48,74948.0,34.7428,34.7764,34.7428,34.7512,74948.0
2022-11-25 11:30:00,41.48,41.5,41.46,41.46,50033.0,34.7512,34.768,34.7345,34.7345,50033.0
2022-11-25 12:00:00,41.47,41.5,41.46,41.47,84075.0,34.7428,34.768,34.7345,34.7428,84075.0
2022-11-25 12:30:00,41.47,41.5,41.44,41.5,164321.0,34.7428,34.768,34.7177,34.768,164321.0
2022-11-28 09:30:00,41.43,41.45,41.38,41.4,318191.0,34.7093,34.7261,34.6674,34.6842,318191.0
2022-11-28 10:00:00,41.4,41.44,41.38,41.41,46956.0,34.6842,34.7177,34.6674,34.6926,46956.0
2022-11-28 10:30:00,41.41,41.41,41.35,41.38,55041.0,34.6926,34.6926,34.6423,34.6674,55041.0
2022-11-28 11:00:00,41.38,41.39,41.34,41.34,76777.0,34.6674,34.6758,34.6339,34.6339,76777.0
2022-11-28 11:30:00,41.34,41.37,41.3,41.33,91684.0,34.6339,34.6591,34.6004,34.6256,91684.0
2022-11-28 12:00:00,41.33,41.34,41.27,41.28,37282.0,34.6256,34.6339,34.5753,34.5837,37282.0
2022-11-28 12:30:00,41.27,41.31,41.25,41.26,50273.0,34.5753,34.6088,34.5585,34.5669,50273.0
2022-11-28 13:00:00,41.26,41.29,41.24,41.28,1375232.0,34.5669,34.592,34.5502,34.5837,1375232.0
2022-11-28 13:30:00,41.28,41.28,41.22,41.23,37877.0,34.5837,34.5837,34.5334,34.5418,37877.0
2022-11-28 14:00:00,41.22,41.23,41.2,41.21,84352.0,34.5334,34.5418,34.5166,34.525,84352.0
2022-11-28 14:30:00,41.2,41.21,41.19,41.2,54714.0,34.5166,34.525,34.5083,34.5166,54714.0
2022-11-28 15:00:00,41.2,41.23,41.17,41.18,82113.0,34.5166,34.5418,34.4915,34.4999,82113.0
2022-11-28 15:30:00,41.18,41.21,41.17,41.19,217630.0,34.4999,34.525,34.4915,34.5083,217630.0
2022-11-29 09:30:00,41.19,41.19,41.14,41.17,61631.0,34.5083,34.5083,34.4664,34.4915,61631.0
2022-11-29 10:00:00,41.17,41.24,41.17,41.24,55934.0,34.4915,34.5502,34.4915,34.5502,55934.0
2022-11-29 10:30:00,41.25,41.29,41.25,41.27,60132.0,34.5585,34.592,34.5585,34.5753,60132.0
2022-11-29 11:00:00,41.27,41.28,41.18,41.2,81488.0,34.5753,34.5837,34.4999,34.5166,81488.0
2022-11-29 11:30:00,41.2,41.25,41.2,41.23,65941.0,34.5166,34.5585,34.5166,34.5418,65941.0
2022-11-29 12:00:00,41.23,41.33,41.22,41.31,171327.0,34.5418,34.6256,34.5334,34.6088,171327.0
2022-11-29 12:30:00,41.31,41.37,41.3,41.35,120387.0,34.6088,34.6591,34.6004,34.6423,120387.0
2022-11-29 13:00:00,41.35,41.36,41.3,41.3,48110.0,34.6423,34.6507,34.6004,34.6004,48110.0
2022-11-29 13:30:00,41.3,41.33,41.3,41.33,60745.0,34.6004,34.6256,34.6004,34.6256,60745.0
2022-11-29 14:00:00,41.33,41.36,41.32,41.33,52614.0,34.6256,34.6507,34.6172,34.6256,52614.0
2022-11-29 14:30:00,41.32,41.34,41.31,41.34,96275.0,34.6172,34.6339,34.6088,34.6339,96275.0
2022-11-29 15:00:00,41.35,41.37,41.33,41.36,82467.0,34.6423,34.6591,34.6256,34.6507,82467.0
2022-11-29 15:30:00,41.37,41.37,41.32,41.35,126295.0,34.6591,34.6591,34.6172,34.6423,126295.0
2022-11-30 09:30:00,41.38,41.39,41.32,41.34,213577.0,34.6674,34.6758,34.6172,34.6339,213577.0
2022-11-30 10:00:00,41.34,41.35,41.3,41.3,149147.0,34.6339,34.6423,34.6004,34.6004,149147.0
2022-11-30 10:30:00,41.31,41.34,41.3,41.32,60132.0,34.6088,34.6339,34.6004,34.6172,60132.0
2022-11-30 11:00:00,41.32,41.33,41.29,41.31,162580.0,34.6172,34.6256,34.592,34.6088,162580.0
2022-11-30 11:30:00,41.31,41.35,41.31,41.32,109573.0,34.6088,34.6423,34.6088,34.6172,109573.0
2022-11-30 12:00:00,41.32,41.34,41.3,41.33,150704.0,34.6172,34.6339,34.6004,34.6256,150704.0
2022-11-30 12:30:00,41.33,41.35,41.32,41.34,34420.0,34.6256,34.6423,34.6172,34.6339,34420.0
2022-11-30 13:00:00,41.34,41.37,41.33,41.34,103359.0,34.6339,34.6591,34.6256,34.6339,103359.0
2022-11-30 13:30:00,41.34,41.6,41.33,41.58,179960.0,34.6339,34.8518,34.6256,34.835,179960.0
2022-11-30 14:00:00,41.58,41.69,41.58,41.67,227432.0,34.835,34.9272,34.835,34.9104,227432.0
2022-11-30 14:30:00,41.66,41.67,41.6,41.66,186828.0,34.902,34.9104,34.8518,34.902,186828.0
2022-11-30 15:00:00,41.66,41.76,41.65,41.76,289585.0,34.902,34.9858,34.8936,34.9858,289585.0
2022-11-30 15:30:00,41.75,41.84,41.74,41.83,349813.0,34.9774,35.0528,34.969,35.0444,349813.0
2022-12-01 09:30:00,41.69,41.71,41.62,41.67,218576.0,35.1149,35.1318,35.056,35.0981,218576.0
2022-12-01 10:00:00,41.67,41.69,41.55,41.58,192360.0,35.0981,35.1149,34.997,35.0223,192360.0
2022-12-01 10:30:00,41.57,41.58,41.52,41.57,70099.0,35.0139,35.0223,34.9718,35.0139,70099.0
2022-12-01 11:00:00,41.57,41.57,41.51,41.55,84597.0,35.0139,35.0139,34.9633,34.997,84597.0
2022-12-01 11:30:00,41.55,41.58,41.55,41.58,59795.0,34.997,35.0223,34.997,35.0223,59795.0
2022-12-01 12:00:00,41.58,41.59,41.53,41.59,99738.0,35.0223,35.0307,34.9802,35.0307,99738.0
2022-12-01 12:30:00,41.59,41.64,41.57,41.62,76092.0,35.0307,35.0728,35.0139,35.056,76092.0
2022-12-01 13:00:00,41.62,41.64,41.59,41.6,274950.0,35.056,35.0728,35.0307,35.0391,274950.0
2022-12-01 13:30:00,41.59,41.61,41.54,41.55,210239.0,35.0307,35.0476,34.9886,34.997,210239.0
2022-12-01 14:00:00,41.55,41.58,41.54,41.57,63035.0,34.997,35.0223,34.9886,35.0139,63035.0
2022-12-01 14:30:00,41.57,41.61,41.55,41.59,266436.0,35.0139,35.0476,34.997,35.0307,266436.0
2022-12-01 15:00:00,41.59,41.59,41.56,41.58,117744.0,35.0307,35.0307,35.0054,35.0223,117744.0
2022-12-01 15:30:00,41.58,41.66,41.57,41.64,305379.0,35.0223,35.0897,35.0139,35.0728,305379.0
2022-12-02 09:30:00,41.37,41.45,41.36,41.43,155526.0,34.8454,34.9128,34.837,34.896,155526.0
2022-12-02 10:00:00,41.43,41.49,41.42,41.46,91707.0,34.896,34.9465,34.8875,34.9212,91707.0
2022-12-02 10:30:00,41.46,41.49,41.44,41.45,120372.0,34.9212,34.9465,34.9044,34.9128,120372.0
2022-12-02 11:00:00,41.45,41.5,41.44,41.49,247744.0,34.9128,34.9549,34.9044,34.9465,247744.0
2022-12-02 11:30:00,41.48,41.55,41.48,41.54,53219.0,34.9381,34.997,34.9381,34.9886,53219.0
2022-12-02 12:00:00,41.53,41.59,41.52,41.56,108402.0,34.9802,35.0307,34.9718,35.0054,108402.0
2022-12-02 12:30:00,41.57,41.57,41.53,41.54,54108.0,35.0139,35.0139,34.9802,34.9886,54108.0
2022-12-02 13:00:00,41.54,41.58,41.53,41.57,78324.0,34.9886,35.0223,34.9802,35.0139,78324.0
2022-12-02 13:30:00,41.58,41.59,41.56,41.59,119587.0,35.0223,35.0307,35.0054,35.0307,119587.0
2022-12-02 14:00:00,41.59,41.61,41.58,41.59,125145.0,35.0307,35.0476,35.0223,35.0307,125145.0
2022-12-02 14:30:00,41.59,41.64,41.58,41.63,155151.0,35.0307,35.0728,35.0223,35.0644,155151.0
2022-12-02 15:00:00,41.63,41.64,41.59,41.6,118373.0,35.0644,35.0728,35.0307,35.0391,118373.0
2022-12-02 15:30:00,41.61,41.65,41.56,41.64,373376.0,35.0476,35.0813,35.0054,35.0728,373376.0
2022-12-05 09:30:00,41.52,41.53,41.44,41.46,106591.0,34.9718,34.9802,34.9044,34.9212,106591.0
2022-12-05 10:00:00,41.46,41.46,41.36,41.43,104410.0,34.9212,34.9212,34.837,34.896,104410.0
2022-12-05 10:30:00,41.43,41.47,41.42,41.46,81201.0,34.896,34.9296,34.8875,34.9212,81201.0
2022-12-05 11:00:00,41.47,41.48,41.42,41.43,51279.0,34.9296,34.9381,34.8875,34.896,51279.0
2022-12-05 11:30:00,41.43,41.43,41.38,41.38,49215.0,34.896,34.896,34.8538,34.8538,49215.0
2022-12-05 12:00:00,41.38,41.39,41.37,41.39,173729.0,34.8538,34.8623,34.8454,34.8623,173729.0
2022-12-05 12:30:00,41.38,41.38,41.33,41.33,127418.0,34.8538,34.8538,34.8117,34.8117,127418.0
2022-12-05 13:00:00,41.33,41.36,41.32,41.33,82531.0,34.8117,34.837,34.8033,34.8117,82531.0
2022-12-05 13:30:00,41.34,41.34,41.29,41.3,59056.0,34.8201,34.8201,34.778,34.7865,59056.0
2022-12-05 14:00:00,41.3,41.3,41.26,41.27,86184.0,34.7865,34.7865,34.7528,34.7612,86184.0
2022-12-05 14:30:00,41.27,41.32,41.26,41.29,218751.0,34.7612,34.8033,34.7528,34.778,218751.0
2022-12-05 15:00:00,41.3,41.3,41.28,41.29,98211.0,34.7865,34.7865,34.7696,34.778,98211.0
2022-12-05 15:30:00,41.29,41.37,41.28,41.35,308210.0,34.778,34.8454,34.7696,34.8286,308210.0
2022-12-06 09:30:00,41.37,41.41,41.31,41.31,129156.0,34.8454,34.8791,34.7949,34.7949,129156.0
2022-12-06 10:00:00,41.3,41.31,41.27,41.28,58283.0,34.7865,34.7949,34.7612,34.7696,58283.0
2022-12-06 10:30:00,41.29,41.3,41.25,41.26,128938.0,34.778,34.7865,34.7443,34.7528,128938.0
2022-12-06 11:00:00,41.26,41.31,41.25,41.27,109540.0,34.7528,34.7949,34.7443,34.7612,109540.0
2022-12-06 11:30:00,41.27,41.28,41.23,41.26,61835.0,34.7612,34.7696,34.7275,34.7528,61835.0
2022-12-06 12:00:00,41.26,41.28,41.24,41.27,74595.0,34.7528,34.7696,34.7359,34.7612,74595.0
2022-12-06 12:30:00,41.27,41.29,41.26,41.27,78931.0,34.7612,34.778,34.7528,34.7612,78931.0
2022-12-06 13:00:00,41.27,41.28,41.21,41.22,26595.0,34.7612,34.7696,34.7106,34.7191,26595.0
2022-12-06 13:30:00,41.22,41.25,41.21,41.25,94400.0,34.7191,34.7443,34.7106,34.7443,94400.0
2022-12-06 14:00:00,41.25,41.25,41.18,41.19,78498.0,34.7443,34.7443,34.6854,34.6938,78498.0
2022-12-06 14:30:00,41.18,41.21,41.17,41.21,104707.0,34.6854,34.7106,34.677,34.7106,104707.0
2022-12-06 15:00:00,41.21,41.23,41.19,41.2,106834.0,34.7106,34.7275,34.6938,34.7022,106834.0
2022-12-06 15:30:00,41.2,41.24,41.19,41.23,182799.0,34.7022,34.7359,34.6938,34.7275,182799.0
2022-12-07 09:30:00,41.25,41.35,41.24,41.31,121497.0,34.7443,34.8286,34.7359,34.7949,121497.0
2022-12-07 10:00:00,41.29,41.37,41.27,41.36,381606.0,34.778,34.8454,34.7612,34.837,381606.0
2022-12-07 10:30:00,41.36,41.36,41.29,41.33,136159.0,34.837,34.837,34.778,34.8117,136159.0
2022-12-07 11:00:00,41.34,41.34,41.26,41.28,108013.0,34.8201,34.8201,34.7528,34.7696,108013.0
2022-12-07 11:30:00,41.27,41.36,41.27,41.36,154209.0,34.7612,34.837,34.7612,34.837,154209.0
2022-12-07 12:00:00,41.35,41.36,41.33,41.34,102664.0,34.8286,34.837,34.8117,34.8201,102664.0
2022-12-07 12:30:00,41.35,41.4,41.34,41.37,90670.0,34.8286,34.8707,34.8201,34.8454,90670.0
2022-12-07 13:00:00,41.37,41.39,41.35,41.37,144649.0,34.8454,34.8623,34.8286,34.8454,144649.0
2022-12-07 13:30:00,41.37,41.37,41.33,41.33,91252.0,34.8454,34.8454,34.8117,34.8117,91252.0
2022-12-07 14:00:00,41.33,41.36,41.32,41.35,138470.0,34.8117,34.837,34.8033,34.8286,138470.0
2022-12-07 14:30:00,41.35,41.35,41.33,41.35,112096.0,34.8286,34.8286,34.8117,34.8286,112096.0
2022-12-07 15:00:00,41.35,41.39,41.35,41.37,143231.0,34.8286,34.8623,34.8286,34.8454,143231.0
2022-12-07 15:30:00,41.38,41.42,41.37,41.39,208291.0,34.8538,34.8875,34.8454,34.8623,208291.0
2022-12-08 09:30:00,41.44,41.45,41.36,41.45,47734.0,34.9044,34.9128,34.837,34.9128,47734.0
2022-12-08 10:00:00,41.45,41.47,41.43,41.44,94952.0,34.9128,34.9296,34.896,34.9044,94952.0
2022-12-08 10:30:00,41.43,41.46,41.41,41.43,54548.0,34.896,34.9212,34.8791,34.896,54548.0
2022-12-08 11:00:00,41.43,41.44,41.36,41.39,54252.0,34.896,34.9044,34.837,34.8623,54252.0
2022-12-08 11:30:00,41.39,41.4,41.36,41.37,108241.0,34.8623,34.8707,34.837,34.8454,108241.0
2022-12-08 12:00:00,41.36,41.37,41.32,41.35,63720.0,34.837,34.8454,34.8033,34.8286,63720.0
2022-12-08 12:30:00,41.35,41.39,41.35,41.38,121624.0,34.8286,34.8623,34.8286,34.8538,121624.0
2022-12-08 13:00:00,41.38,41.39,41.36,41.38,241919.0,34.8538,34.8623,34.837,34.8538,241919.0
2022-12-08 13:30:00,41.39,41.4,41.35,41.35,98858.0,34.8623,34.8707,34.8286,34.8286,98858.0
2022-12-08 14:00:00,41.36,41.36,41.31,41.33,71190.0,34.837,34.837,34.7949,34.8117,71190.0
2022-12-08 14:30:00,41.33,41.34,41.31,41.32,79205.0,34.8117,34.8201,34.7949,34.8033,79205.0
2022-12-08 15:00:00,41.33,41.35,41.3,41.34,59821.0,34.8117,34.8286,34.7865,34.8201,59821.0
2022-12-08 15:30:00,41.34,41.4,41.34,41.39,145905.0,34.8201,34.8707,34.8201,34.8623,145905.0
2022-12-09 09:30:00,41.32,41.42,41.31,41.4,98299.0,34.8033,34.8875,34.7949,34.8707,98299.0
2022-12-09 10:00:00,41.41,41.44,41.36,41.39,87372.0,34.8791,34.9044,34.837,34.8623,87372.0
2022-12-09 10:30:00,41.39,41.45,41.38,41.45,60281.0,34.8623,34.9128,34.8538,34.9128,60281.0
2022-12-09 11:00:00,41.45,41.47,41.43,41.47,85553.0,34.9128,34.9296,34.896,34.9296,85553.0
2022-12-09 11:30:00,41.47,41.51,41.45,41.51,101919.0,34.9296,34.9633,34.9128,34.9633,101919.0
2022-12-09 12:00:00,41.5,41.51,41.45,41.47,67188.0,34.9549,34.9633,34.9128,34.9296,67188.0
2022-12-09 12:30:00,41.47,41.49,41.46,41.47,100459.0,34.9296,34.9465,34.9212,34.9296,100459.0
2022-12-09 13:00:00,41.47,41.47,41.43,41.44,39921.0,34.9296,34.9296,34.896,34.9044,39921.0
2022-12-09 13:30:00,41.44,41.45,41.43,41.45,434837.0,34.9044,34.9128,34.896,34.9128,434837.0
2022-12-09 14:00:00,41.45,41.46,41.42,41.46,81113.0,34.9128,34.9212,34.8875,34.9212,81113.0
2022-12-09 14:30:00,41.46,41.46,41.43,41.45,97590.0,34.9212,34.9212,34.896,34.9128,97590.0
2022-12-09 15:00:00,41.45,41.47,41.44,41.46,73626.0,34.9128,34.9296,34.9044,34.9212,73626.0
2022-12-09 15:30:00,41.46,41.47,41.4,41.42,159570.0,34.9212,34.9296,34.8707,34.8875,159570.0
2022-12-12 09:30:00,41.48,41.52,41.46,41.52,75999.0,34.9381,34.9718,34.9212,34.9718,75999.0
2022-12-12 10:00:00,41.52,41.52,41.48,41.5,59523.0,34.9718,34.9718,34.9381,34.9549,59523.0
2022-12-12 10:30:00,41.49,41.5,41.45,41.46,42429.0,34.9465,34.9549,34.9128,34.9212,42429.0
2022-12-12 11:00:00,41.46,41.49,41.45,41.45,51147.0,34.9212,34.9465,34.9128,34.9128,51147.0
2022-12-12 11:30:00,41.45,41.46,41.42,41.45,143770.0,34.9128,34.9212,34.8875,34.9128,143770.0
2022-12-12 12:00:00,41.45,41.48,41.44,41.48,233075.0,34.9128,34.9381,34.9044,34.9381,233075.0
2022-12-12 12:30:00,41.48,41.49,41.45,41.47,108459.0,34.9381,34.9465,34.9128,34.9296,108459.0
2022-12-12 13:00:00,41.47,41.49,41.43,41.45,96331.0,34.9296,34.9465,34.896,34.9128,96331.0
2022-12-12 13:30:00,41.45,41.46,41.43,41.45,57120.0,34.9128,34.9212,34.896,34.9128,57120.0
2022-12-12 14:00:00,41.45,41.46,41.42,41.44,103819.0,34.9128,34.9212,34.8875,34.9044,103819.0
2022-12-12 14:30:00,41.44,41.47,41.42,41.46,205261.0,34.9044,34.9296,34.8875,34.9212,205261.0
2022-12-12 15:00:00,41.46,41.54,41.44,41.53,134006.0,34.9212,34.9886,34.9044,34.9802,134006.0
2022-12-12 15:30:00,41.54,41.55,41.49,41.51,260248.0,34.9886,34.997,34.9465,34.9633,260248.0
2022-12-13 09:30:00,41.97,42.05,41.87,41.93,245658.0,35.3508,35.4182,35.2666,35.3171,245658.0
2022-12-13 10:00:00,41.94,41.95,41.8,41.8,356211.0,35.3255,35.3339,35.2076,35.2076,356211.0
2022-12-13 10:30:00,41.81,41.83,41.75,41.81,127034.0,35.216,35.2329,35.1655,35.216,127034.0
2022-12-13 11:00:00,41.81,41.84,41.75,41.78,133592.0,35.216,35.2413,35.1655,35.1908,133592.0
2022-12-13 11:30:00,41.77,41.81,41.72,41.76,96267.0,35.1823,35.216,35.1402,35.1739,96267.0
2022-12-13 12:00:00,41.76,41.76,41.64,41.65,376346.0,35.1739,35.1739,35.0728,35.0813,376346.0
2022-12-13 12:30:00,41.65,41.68,41.63,41.66,262513.0,35.0813,35.1065,35.0644,35.0897,262513.0
2022-12-13 13:00:00,41.66,41.73,41.64,41.71,98481.0,35.0897,35.1486,35.0728,35.1318,98481.0
2022-12-13 13:30:00,41.71,41.72,41.66,41.69,82667.0,35.1318,35.1402,35.0897,35.1149,82667.0
2022-12-13 14:00:00,41.69,41.7,41.64,41.68,102759.0,35.1149,35.1234,35.0728,35.1065,102759.0
2022-12-13 14:30:00,41.68,41.72,41.64,41.69,113363.0,35.1065,35.1402,35.0728,35.1149,113363.0
2022-12-13 15:00:00,41.68,41.74,41.64,41.73,171448.0,35.1065,35.1571,35.0728,35.1486,171448.0
2022-12-13 15:30:00,41.73,41.88,41.73,41.87,487491.0,35.1486,35.275,35.1486,35.2666,487491.0
2022-12-14 09:30:00,41.83,41.86,41.81,41.86,156548.0,35.2329,35.2581,35.216,35.2581,156548.0
2022-12-14 10:00:00,41.86,41.87,41.83,41.85,79252.0,35.2581,35.2666,35.2329,35.2497,79252.0
2022-12-14 10:30:00,41.84,41.85,41.81,41.83,443485.0,35.2413,35.2497,35.216,35.2329,443485.0
2022-12-14 11:00:00,41.83,41.85,41.81,41.83,304254.0,35.2329,35.2497,35.216,35.2329,304254.0
2022-12-14 11:30:00,41.83,41.83,41.79,41.8,109493.0,35.2329,35.2329,35.1992,35.2076,109493.0
2022-12-14 12:00:00,41.8,41.8,41.78,41.8,93894.0,35.2076,35.2076,35.1908,35.2076,93894.0
2022-12-14 12:30:00,41.8,41.8,41.76,41.77,114960.0,35.2076,35.2076,35.1739,35.1823,114960.0
2022-12-14 13:00:00,41.77,41.8,41.74,41.74,216015.0,35.1823,35.2076,35.1571,35.1571,216015.0
2022-12-14 13:30:00,41.74,41.78,41.7,41.78,140745.0,35.1571,35.1908,35.1234,35.1908,140745.0
2022-12-14 14:00:00,41.75,41.79,41.51,41.58,261643.0,35.1655,35.1992,34.9633,35.0223,261643.0
2022-12-14 14:30:00,41.58,41.58,41.41,41.54,381524.0,35.0223,35.0223,34.8791,34.9886,381524.0
2022-12-14 15:00:00,41.54,41.73,41.52,41.56,341268.0,34.9886,35.1486,34.9718,35.0054,341268.0
2022-12-14 15:30:00,41.56,41.69,41.55,41.64,476021.0,35.0054,35.1149,34.997,35.0728,476021.0
2022-12-15 09:30:00,41.28,41.29,41.19,41.22,234705.0,34.9611,34.9696,34.8849,34.9103,234705.0
2022-12-15 10:00:00,41.21,41.25,41.14,41.24,122143.0,34.9018,34.9357,34.8426,34.9273,122143.0
2022-12-15 10:30:00,41.22,41.27,41.21,41.23,107472.0,34.9103,34.9527,34.9018,34.9188,107472.0
2022-12-15 11:00:00,41.24,41.26,41.19,41.2,120953.0,34.9273,34.9442,34.8849,34.8934,120953.0
2022-12-15 11:30:00,41.21,41.23,41.19,41.23,113523.0,34.9018,34.9188,34.8849,34.9188,113523.0
2022-12-15 12:00:00,41.23,41.3,41.22,41.3,98075.0,34.9188,34.9781,34.9103,34.9781,98075.0
2022-12-15 12:30:00,41.3,41.31,41.24,41.25,68321.0,34.9781,34.9865,34.9273,34.9357,68321.0
2022-12-15 13:00:00,41.26,41.26,41.22,41.23,70999.0,34.9442,34.9442,34.9103,34.9188,70999.0
2022-12-15 13:30:00,41.23,41.3,41.22,41.28,146409.0,34.9188,34.9781,34.9103,34.9611,146409.0
2022-12-15 14:00:00,41.27,41.29,41.25,41.26,105711.0,34.9527,34.9696,34.9357,34.9442,105711.0
2022-12-15 14:30:00,41.26,41.32,41.25,41.32,82243.0,34.9442,34.995,34.9357,34.995,82243.0
2022-12-15 15:00:00,41.32,41.36,41.3,41.36,142448.0,34.995,35.0289,34.9781,35.0289,142448.0
2022-12-15 15:30:00,41.34,41.35,41.3,41.32,399729.0,35.0119,35.0204,34.9781,34.995,399729.0
2022-12-16 09:30:00,41.16,41.24,41.15,41.23,160195.0,34.8595,34.9273,34.851,34.9188,160195.0
2022-12-16 10:00:00,41.23,41.23,41.17,41.18,147393.0,34.9188,34.9188,34.868,34.8764,147393.0
2022-12-16 10:30:00,41.17,41.19,41.15,41.17,101359.0,34.868,34.8849,34.851,34.868,101359.0
2022-12-16 11:00:00,41.17,41.18,41.14,41.14,70924.0,34.868,34.8764,34.8426,34.8426,70924.0
2022-12-16 11:30:00,41.14,41.16,41.12,41.13,54207.0,34.8426,34.8595,34.8256,34.8341,54207.0
2022-12-16 12:00:00,41.14,41.15,41.12,41.15,65311.0,34.8426,34.851,34.8256,34.851,65311.0
2022-12-16 12:30:00,41.15,41.16,41.08,41.09,85385.0,34.851,34.8595,34.7917,34.8002,85385.0
2022-12-16 13:00:00,41.09,41.1,41.07,41.09,407644.0,34.8002,34.8087,34.7833,34.8002,407644.0
2022-12-16 13:30:00,41.09,41.12,41.09,41.12,247997.0,34.8002,34.8256,34.8002,34.8256,247997.0
2022-12-16 14:00:00,41.12,41.14,41.1,41.12,86972.0,34.8256,34.8426,34.8087,34.8256,86972.0
2022-12-16 14:30:00,41.12,41.14,41.1,41.13,117630.0,34.8256,34.8426,34.8087,34.8341,117630.0
2022-12-16 15:00:00,41.14,41.16,41.12,41.15,147676.0,34.8426,34.8595,34.8256,34.851,147676.0
2022-12-16 15:30:00,41.15,41.21,41.14,41.16,260842.0,34.851,34.9018,34.8426,34.8595,260842.0
2022-12-19 09:30:00,41.1,41.13,41.01,41.07,154355.0,34.8087,34.8341,34.7325,34.7833,154355.0
2022-12-19 10:00:00,41.06,41.08,41.04,41.06,88920.0,34.7748,34.7917,34.7579,34.7748,88920.0
2022-12-19 10:30:00,41.06,41.06,41.02,41.03,108641.0,34.7748,34.7748,34.7409,34.7494,108641.0
2022-12-19 11:00:00,41.02,41.04,41.02,41.03,80906.0,34.7409,34.7579,34.7409,34.7494,80906.0
2022-12-19 11:30:00,41.04,41.04,40.99,41.0,116352.0,34.7579,34.7579,34.7155,34.724,116352.0
2022-12-19 12:00:00,41.0,41.03,40.98,41.02,272364.0,34.724,34.7494,34.7071,34.7409,272364.0
2022-12-19 12:30:00,41.02,41.03,40.99,41.03,92570.0,34.7409,34.7494,34.7155,34.7494,92570.0
2022-12-19 13:00:00,41.03,41.04,41.01,41.03,60279.0,34.7494,34.7579,34.7325,34.7494,60279.0
2022-12-19 13:30:00,41.04,41.04,41.0,41.02,86130.0,34.7579,34.7579,34.724,34.7409,86130.0
2022-12-19 14:00:00,41.02,41.02,40.99,41.0,211079.0,34.7409,34.7409,34.7155,34.724,211079.0
2022-12-19 14:30:00,41.0,41.02,40.99,41.01,193099.0,34.724,34.7409,34.7155,34.7325,193099.0
2022-12-19 15:00:00,41.01,41.03,41.0,41.02,350977.0,34.7325,34.7494,34.724,34.7409,350977.0
2022-12-19 15:30:00,41.02,41.07,41.01,41.05,264835.0,34.7409,34.7833,34.7325,34.7663,264835.0
2022-12-20 09:30:00,40.98,40.98,40.86,40.93,109086.0,34.7071,34.7071,34.6054,34.6647,109086.0
2022-12-20 10:00:00,40.93,41.01,40.93,41.01,149475.0,34.6647,34.7325,34.6647,34.7325,149475.0
2022-12-20 10:30:00,41.01,41.04,40.99,41.0,128707.0,34.7325,34.7579,34.7155,34.724,128707.0
2022-12-20 11:00:00,41.0,41.03,40.97,40.99,121028.0,34.724,34.7494,34.6986,34.7155,121028.0
2022-12-20 11:30:00,40.99,41.06,40.97,41.05,69073.0,34.7155,34.7748,34.6986,34.7663,69073.0
2022-12-20 12:00:00,41.05,41.06,41.03,41.04,104612.0,34.7663,34.7748,34.7494,34.7579,104612.0
2022-12-20 12:30:00,41.04,41.04,41.01,41.04,114375.0,34.7579,34.7579,34.7325,34.7579,114375.0
2022-12-20 13:00:00,41.04,41.04,41.01,41.03,93442.0,34.7579,34.7579,34.7325,34.7494,93442.0
2022-12-20 13:30:00,41.03,41.06,41.02,41.03,168045.0,34.7494,34.7748,34.7409,34.7494,168045.0
2022-12-20 14:00:00,41.02,41.05,41.02,41.04,147721.0,34.7409,34.7663,34.7409,34.7579,147721.0
2022-12-20 14:30:00,41.03,41.04,41.01,41.02,107140.0,34.7494,34.7579,34.7325,34.7409,107140.0
2022-12-20 15:00:00,41.02,41.03,40.98,41.02,183161.0,34.7409,34.7494,34.7071,34.7409,183161.0
2022-12-20 15:30:00,41.01,41.03,40.99,41.0,183569.0,34.7325,34.7494,34.7155,34.724,183569.0
2022-12-21 09:30:00,41.12,41.2,41.12,41.17,179787.0,34.8256,34.8934,34.8256,34.868,179787.0
2022-12-21 10:00:00,41.18,41.21,41.15,41.21,66064.0,34.8764,34.9018,34.851,34.9018,66064.0
2022-12-21 10:30:00,41.21,41.26,41.2,41.23,83708.0,34.9018,34.9442,34.8934,34.9188,83708.0
2022-12-21 11:00:00,41.24,41.27,41.23,41.24,181446.0,34.9273,34.9527,34.9188,34.9273,181446.0
2022-12-21 11:30:00,41.24,41.25,41.22,41.23,64346.0,34.9273,34.9357,34.9103,34.9188,64346.0
2022-12-21 12:00:00,41.23,41.23,41.21,41.22,34002.0,34.9188,34.9188,34.9018,34.9103,34002.0
2022-12-21 12:30:00,41.23,41.26,41.22,41.26,60695.0,34.9188,34.9442,34.9103,34.9442,60695.0
2022-12-21 13:00:00,41.25,41.28,41.23,41.23,97813.0,34.9357,34.9611,34.9188,34.9188,97813.0
2022-12-21 13:30:00,41.23,41.27,41.23,41.27,150597.0,34.9188,34.9527,34.9188,34.9527,150597.0
2022-12-21 14:00:00,41.27,41.3,41.26,41.26,397825.0,34.9527,34.9781,34.9442,34.9442,397825.0
2022-12-21 14:30:00,41.27,41.27,41.24,41.25,271311.0,34.9527,34.9527,34.9273,34.9357,271311.0
2022-12-21 15:00:00,41.25,41.25,41.22,41.23,178790.0,34.9357,34.9357,34.9103,34.9188,178790.0
2022-12-21 15:30:00,41.23,41.25,41.22,41.24,137160.0,34.9188,34.9357,34.9103,34.9273,137160.0
2022-12-22 09:30:00,41.11,41.19,41.08,41.17,129637.0,34.8172,34.8849,34.7917,34.868,129637.0
2022-12-22 10:00:00,41.17,41.17,41.1,41.14,124981.0,34.868,34.868,34.8087,34.8426,124981.0
2022-12-22 10:30:00,41.13,41.14,41.11,41.13,55244.0,34.8341,34.8426,34.8172,34.8341,55244.0
2022-12-22 11:00:00,41.13,41.15,41.12,41.15,72308.0,34.8341,34.851,34.8256,34.851,72308.0
2022-12-22 11:30:00,41.14,41.15,41.07,41.09,97960.0,34.8426,34.851,34.7833,34.8002,97960.0
2022-12-22 12:00:00,41.09,41.1,41.03,41.03,83201.0,34.8002,34.8087,34.7494,34.7494,83201.0
2022-12-22 12:30:00,41.04,41.06,41.01,41.06,238098.0,34.7579,34.7748,34.7325,34.7748,238098.0
2022-12-22 13:00:00,41.06,41.06,41.0,41.01,203869.0,34.7748,34.7748,34.724,34.7325,203869.0
2022-12-22 13:30:00,41.01,41.01,40.95,40.97,97632.0,34.7325,34.7325,34.6816,34.6986,97632.0
2022-12-22 14:00:00,40.97,41.02,40.96,41.02,84090.0,34.6986,34.7409,34.6901,34.7409,84090.0
2022-12-22 14:30:00,41.02,41.07,41.0,41.07,88743.0,34.7409,34.7833,34.724,34.7833,88743.0
2022-12-22 15:00:00,41.07,41.09,41.05,41.08,75929.0,34.7833,34.8002,34.7663,34.7917,75929.0
2022-12-22 15:30:00,41.08,41.08,41.03,41.08,292463.0,34.7917,34.7917,34.7494,34.7917,292463.0
2022-12-23 09:30:00,41.03,41.04,40.96,40.98,115712.0,34.7494,34.7579,34.6901,34.7071,115712.0
2022-12-23 10:00:00,40.98,41.06,40.96,41.04,117891.0,34.7071,34.7748,34.6901,34.7579,117891.0
2022-12-23 10:30:00,41.05,41.11,41.04,41.07,115313.0,34.7663,34.8172,34.7579,34.7833,115313.0
2022-12-23 11:00:00,41.07,41.1,41.04,41.08,147418.0,34.7833,34.8087,34.7579,34.7917,147418.0
2022-12-23 11:30:00,41.09,41.13,41.08,41.1,50062.0,34.8002,34.8341,34.7917,34.8087,50062.0
2022-12-23 12:00:00,41.1,41.13,41.09,41.13,130098.0,34.8087,34.8341,34.8002,34.8341,130098.0
2022-12-23 12:30:00,41.13,41.13,41.08,41.09,49827.0,34.8341,34.8341,34.7917,34.8002,49827.0
2022-12-23 13:00:00,41.09,41.12,41.09,41.12,48055.0,34.8002,34.8256,34.8002,34.8256,48055.0
2022-12-23 13:30:00,41.12,41.13,41.1,41.12,62590.0,34.8256,34.8341,34.8087,34.8256,62590.0
2022-12-23 14:00:00,41.12,41.15,41.11,41.14,100279.0,34.8256,34.851,34.8172,34.8426,100279.0
2022-12-23 14:30:00,41.14,41.17,41.13,41.17,110866.0,34.8426,34.868,34.8341,34.868,110866.0
2022-12-23 15:00:00,41.16,41.18,41.14,41.15,120501.0,34.8595,34.8764,34.8426,34.851,120501.0
2022-12-23 15:30:00,41.16,41.19,41.14,41.17,149422.0,34.8595,34.8849,34.8426,34.868,149422.0
2022-12-27 09:30:00,41.18,41.18,41.01,41.02,139479.0,34.8764,34.8764,34.7325,34.7409,139479.0
2022-12-27 10:00:00,41.01,41.08,41.01,41.08,81782.0,34.7325,34.7917,34.7325,34.7917,81782.0
2022-12-27 10:30:00,41.07,41.09,41.03,41.04,176835.0,34.7833,34.8002,34.7494,34.7579,176835.0
2022-12-27 11:00:00,41.04,41.07,41.03,41.04,65100.0,34.7579,34.7833,34.7494,34.7579,65100.0
2022-12-27 11:30:00,41.05,41.06,41.04,41.05,116632.0,34.7663,34.7748,34.7579,34.7663,116632.0
2022-12-27 12:00:00,41.05,41.06,41.01,41.01,64306.0,34.7663,34.7748,34.7325,34.7325,64306.0
2022-12-27 12:30:00,41.01,41.02,40.98,40.98,81178.0,34.7325,34.7409,34.7071,34.7071,81178.0
2022-12-27 13:00:00,40.98,41.02,40.98,41.0,77577.0,34.7071,34.7409,34.7071,34.724,77577.0
2022-12-27 13:30:00,40.99,41.0,40.95,40.96,92453.0,34.7155,34.724,34.6816,34.6901,92453.0
2022-12-27 14:00:00,40.96,40.97,40.88,40.89,82837.0,34.6901,34.6986,34.6224,34.6308,82837.0
2022-12-27 14:30:00,40.89,40.89,40.82,40.84,190119.0,34.6308,34.6308,34.5715,34.5885,190119.0
2022-12-27 15:00:00,40.85,40.88,40.83,40.87,100491.0,34.597,34.6224,34.58,34.6139,100491.0
2022-12-27 15:30:00,40.86,40.87,40.82,40.82,153422.0,34.6054,34.6139,34.5715,34.5715,153422.0
2022-12-28 09:30:00,40.87,40.94,40.87,40.89,95259.0,34.6139,34.6732,34.6139,34.6308,95259.0
2022-12-28 10:00:00,40.88,40.89,40.79,40.8,132371.0,34.6224,34.6308,34.5461,34.5546,132371.0
2022-12-28 10:30:00,40.8,40.82,40.76,40.77,42043.0,34.5546,34.5715,34.5207,34.5292,42043.0
2022-12-28 11:00:00,40.77,40.8,40.76,40.79,108342.0,34.5292,34.5546,34.5207,34.5461,108342.0
2022-12-28 11:30:00,40.79,40.79,40.71,40.75,173736.0,34.5461,34.5461,34.4784,34.5123,173736.0
2022-12-28 12:00:00,40.75,40.78,40.69,40.77,70620.0,34.5123,34.5377,34.4614,34.5292,70620.0
2022-12-28 12:30:00,40.78,40.8,40.75,40.77,97041.0,34.5377,34.5546,34.5123,34.5292,97041.0
2022-12-28 13:00:00,40.77,40.79,40.71,40.74,105855.0,34.5292,34.5461,34.4784,34.5038,105855.0
2022-12-28 13:30:00,40.73,40.74,40.67,40.67,78281.0,34.4953,34.5038,34.4445,34.4445,78281.0
2022-12-28 14:00:00,40.67,40.67,40.6,40.61,421912.0,34.4445,34.4445,34.3852,34.3937,421912.0
2022-12-28 14:30:00,40.61,40.65,40.6,40.61,363246.0,34.3937,34.4276,34.3852,34.3937,363246.0
2022-12-28 15:00:00,40.6,40.61,40.51,40.51,442262.0,34.3852,34.3937,34.309,34.309,442262.0
2022-12-28 15:30:00,40.51,40.53,40.29,40.31,3919689.0,34.309,34.3259,34.1227,34.1396,3919689.0
2022-12-29 09:30:00,40.5,40.58,40.44,40.54,294623.0,34.3005,34.3683,34.2497,34.3344,294623.0
2022-12-29 10:00:00,40.54,40.62,40.52,40.61,290399.0,34.3344,34.4022,34.3175,34.3937,290399.0
2022-12-29 10:30:00,40.61,40.71,40.6,40.68,103326.0,34.3937,34.4784,34.3852,34.453,103326.0
2022-12-29 11:00:00,40.69,40.72,40.67,40.71,200948.0,34.4614,34.4868,34.4445,34.4784,200948.0
2022-12-29 11:30:00,40.72,40.82,40.71,40.81,167660.0,34.4868,34.5715,34.4784,34.5631,167660.0
2022-12-29 12:00:00,40.81,40.82,40.78,40.79,151147.0,34.5631,34.5715,34.5377,34.5461,151147.0
2022-12-29 12:30:00,40.79,40.86,40.77,40.84,191329.0,34.5461,34.6054,34.5292,34.5885,191329.0
2022-12-29 13:00:00,40.84,40.85,40.78,40.83,175443.0,34.5885,34.597,34.5377,34.58,175443.0
2022-12-29 13:30:00,40.83,40.86,40.82,40.85,189560.0,34.58,34.6054,34.5715,34.597,189560.0
2022-12-29 14:00:00,40.85,40.89,40.85,40.87,143422.0,34.597,34.6308,34.597,34.6139,143422.0
2022-12-29 14:30:00,40.87,40.88,40.85,40.86,148874.0,34.6139,34.6224,34.597,34.6054,148874.0
2022-12-29 15:00:00,40.87,40.88,40.84,40.84,201402.0,34.6139,34.6224,34.5885,34.5885,201402.0
2022-12-29 15:30:00,40.84,40.9,40.83,40.89,334583.0,34.5885,34.6393,34.58,34.6308,334583.0
2022-12-30 09:30:00,40.76,40.83,40.75,40.79,90151.0,34.5207,34.58,34.5123,34.5461,90151.0
2022-12-30 10:00:00,40.77,40.79,40.74,40.77,356108.0,34.5292,34.5461,34.5038,34.5292,356108.0
2022-12-30 10:30:00,40.77,40.8,40.76,40.79,75596.0,34.5292,34.5546,34.5207,34.5461,75596.0
2022-12-30 11:00:00,40.79,40.79,40.77,40.77,66988.0,34.5461,34.5461,34.5292,34.5292,66988.0
2022-12-30 11:30:00,40.77,40.81,40.77,40.8,535201.0,34.5292,34.5631,34.5292,34.5546,535201.0
2022-12-30 12:00:00,40.8,40.83,40.79,40.83,194420.0,34.5546,34.58,34.5461,34.58,194420.0
2022-12-30 12:30:00,40.83,40.9,40.82,40.9,75754.0,34.58,34.6393,34.5715,34.6393,75754.0
2022-12-30 13:00:00,40.9,40.9,40.81,40.84,102361.0,34.6393,34.6393,34.5631,34.5885,102361.0
2022-12-30 13:30:00,40.84,40.85,40.82,40.84,71405.0,34.5885,34.597,34.5715,34.5885,71405.0
2022-12-30 14:00:00,40.84,40.84,40.79,40.82,37840.0,34.5885,34.5885,34.5461,34.5715,37840.0
2022-12-30 14:30:00,40.82,40.82,40.79,40.81,57854.0,34.5715,34.5715,34.5461,34.5631,57854.0
2022-12-30 15:00:00,40.8,40.85,40.8,40.84,96893.0,34.5546,34.597,34.5546,34.5885,96893.0
2022-12-30 15:30:00,40.84,40.93,40.84,40.91,275002.0,34.5885,34.6647,34.5885,34.6478,275002.0
2023-01-03 09:30:00,41.08,41.16,41.03,41.04,204774.0,34.7917,34.8595,34.7494,34.7579,204774.0
2023-01-03 10:00:00,41.04,41.09,40.96,40.98,120679.0,34.7579,34.8002,34.6901,34.7071,120679.0
2023-01-03 10:30:00,40.98,41.0,40.95,40.98,93464.0,34.7071,34.724,34.6816,34.7071,93464.0
2023-01-03 11:00:00,40.98,40.99,40.9,40.93,89819.0,34.7071,34.7155,34.6393,34.6647,89819.0
2023-01-03 11:30:00,40.93,40.95,40.9,40.91,102759.0,34.6647,34.6816,34.6393,34.6478,102759.0
2023-01-03 12:00:00,40.92,40.96,40.91,40.95,69758.0,34.6562,34.6901,34.6478,34.6816,69758.0
2023-01-03 12:30:00,40.95,40.98,40.92,40.94,71376.0,34.6816,34.7071,34.6562,34.6732,71376.0
2023-01-03 13:00:00,40.94,40.98,40.93,40.98,60599.0,34.6732,34.7071,34.6647,34.7071,60599.0
2023-01-03 13:30:00,40.98,40.99,40.96,40.98,62979.0,34.7071,34.7155,34.6901,34.7071,62979.0
2023-01-03 14:00:00,40.98,40.99,40.95,40.96,88389.0,34.7071,34.7155,34.6816,34.6901,88389.0
2023-01-03 14:30:00,40.96,40.97,40.91,40.94,98145.0,34.6901,34.6986,34.6478,34.6732,98145.0
2023-01-03 15:00:00,40.94,40.96,40.92,40.94,93206.0,34.6732,34.6901,34.6562,34.6732,93206.0
2023-01-03 15:30:00,40.94,40.96,40.93,40.94,279071.0,34.6732,34.6901,34.6647,34.6732,279071.0
2023-01-04 09:30:00,41.13,41.15,41.03,41.11,143373.0,34.8341,34.851,34.7494,34.8172,143373.0
2023-01-04 10:00:00,41.1,41.11,40.99,41.06,128531.0,34.8087,34.8172,34.7155,34.7748,128531.0
2023-01-04 10:30:00,41.06,41.1,41.04,41.09,75224.0,34.7748,34.8087,34.7579,34.8002,75224.0
2023-01-04 11:00:00,41.09,41.1,41.07,41.09,77324.0,34.8002,34.8087,34.7833,34.8002,77324.0
2023-01-04 11:30:00,41.09,41.17,41.09,41.16,307968.0,34.8002,34.868,34.8002,34.8595,307968.0
2023-01-04 12:00:00,41.16,41.17,41.15,41.16,65796.0,34.8595,34.868,34.851,34.8595,65796.0
2023-01-04 12:30:00,41.16,41.18,41.15,41.16,67438.0,34.8595,34.8764,34.851,34.8595,67438.0
2023-01-04 13:00:00,41.16,41.19,41.14,41.17,142292.0,34.8595,34.8849,34.8426,34.868,142292.0
2023-01-04 13:30:00,41.18,41.21,41.17,41.19,96767.0,34.8764,34.9018,34.868,34.8849,96767.0
2023-01-04 14:00:00,41.18,41.21,41.12,41.15,147570.0,34.8764,34.9018,34.8256,34.851,147570.0
2023-01-04 14:30:00,41.15,41.19,41.13,41.19,145159.0,34.851,34.8849,34.8341,34.8849,145159.0
2023-01-04 15:00:00,41.19,41.24,41.18,41.23,106004.0,34.8849,34.9273,34.8764,34.9188,106004.0
2023-01-04 15:30:00,41.23,41.28,41.21,41.26,331110.0,34.9188,34.9611,34.9018,34.9442,331110.0
2023-01-05 09:30:00,41.15,41.16,41.09,41.15,68735.0,34.851,34.8595,34.8002,34.851,68735.0
2023-01-05 10:00:00,41.14,41.2,41.13,41.15,83110.0,34.8426,34.8934,34.8341,34.851,83110.0
2023-01-05 10:30:00,41.16,41.19,41.14,41.18,207219.0,34.8595,34.8849,34.8426,34.8764,207219.0
2023-01-05 11:00:00,41.17,41.21,41.16,41.17,61383.0,34.868,34.9018,34.8595,34.868,61383.0
2023-01-05 11:30:00,41.18,41.22,41.17,41.19,33202.0,34.8764,34.9103,34.868,34.8849,33202.0
2023-01-05 12:00:00,41.19,41.22,41.17,41.18,52986.0,34.8849,34.9103,34.868,34.8764,52986.0
2023-01-05 12:30:00,41.18,41.2,41.15,41.16,46548.0,34.8764,34.8934,34.851,34.8595,46548.0
2023-01-05 13:00:00,41.16,41.22,41.14,41.19,110478.0,34.8595,34.9103,34.8426,34.8849,110478.0
2023-01-05 13:30:00,41.19,41.22,41.17,41.2,108782.0,34.8849,34.9103,34.868,34.8934,108782.0
2023-01-05 14:00:00,41.2,41.23,41.18,41.18,166621.0,34.8934,34.9188,34.8764,34.8764,166621.0
2023-01-05 14:30:00,41.18,41.25,41.17,41.24,102463.0,34.8764,34.9357,34.868,34.9273,102463.0
2023-01-05 15:00:00,41.25,41.27,41.23,41.25,161781.0,34.9357,34.9527,34.9188,34.9357,161781.0
2023-01-05 15:30:00,41.25,41.26,41.22,41.24,133194.0,34.9357,34.9442,34.9103,34.9273,133194.0
2023-01-06 09:30:00,41.37,41.46,41.31,41.37,109858.0,35.0374,35.1136,34.9865,35.0374,109858.0
2023-01-06 10:00:00,41.38,41.5,41.38,41.46,126404.0,35.0458,35.1475,35.0458,35.1136,126404.0
2023-01-06 10:30:00,41.46,41.52,41.45,41.49,88743.0,35.1136,35.1644,35.1051,35.139,88743.0
2023-01-06 11:00:00,41.49,41.56,41.49,41.55,73143.0,35.139,35.1983,35.139,35.1898,73143.0
2023-01-06 11:30:00,41.55,41.58,41.53,41.56,131643.0,35.1898,35.2152,35.1729,35.1983,131643.0
2023-01-06 12:00:00,41.55,41.58,41.53,41.55,111572.0,35.1898,35.2152,35.1729,35.1898,111572.0
2023-01-06 12:30:00,41.55,41.55,41.48,41.49,79649.0,35.1898,35.1898,35.1305,35.139,79649.0
2023-01-06 13:00:00,41.49,41.52,41.48,41.52,51130.0,35.139,35.1644,35.1305,35.1644,51130.0
2023-01-06 13:30:00,41.52,41.58,41.51,41.57,71545.0,35.1644,35.2152,35.1559,35.2067,71545.0
2023-01-06 14:00:00,41.57,41.68,41.57,41.64,186640.0,35.2067,35.2999,35.2067,35.266,186640.0
2023-01-06 14:30:00,41.64,41.71,41.64,41.71,92420.0,35.266,35.3253,35.266,35.3253,92420.0
2023-01-06 15:00:00,41.71,41.74,41.68,41.69,132465.0,35.3253,35.3507,35.2999,35.3084,132465.0
2023-01-06 15:30:00,41.68,41.7,41.61,41.62,171175.0,35.2999,35.3168,35.2406,35.2491,171175.0
2023-01-09 09:30:00,41.69,41.73,41.67,41.73,102164.0,35.3084,35.3422,35.2914,35.3422,102164.0
2023-01-09 10:00:00,41.73,41.75,41.72,41.73,94448.0,35.3422,35.3592,35.3338,35.3422,94448.0
2023-01-09 10:30:00,41.73,41.76,41.72,41.75,83633.0,35.3422,35.3677,35.3338,35.3592,83633.0
2023-01-09 11:00:00,41.75,41.8,41.74,41.77,147990.0,35.3592,35.4015,35.3507,35.3761,147990.0
2023-01-09 11:30:00,41.77,41.78,41.75,41.75,111937.0,35.3761,35.3846,35.3592,35.3592,111937.0
2023-01-09 12:00:00,41.75,41.76,41.72,41.76,122812.0,35.3592,35.3677,35.3338,35.3677,122812.0
2023-01-09 12:30:00,41.77,41.78,41.74,41.77,1532984.0,35.3761,35.3846,35.3507,35.3761,1532984.0
2023-01-09 13:00:00,41.77,41.78,41.75,41.75,23428.0,35.3761,35.3846,35.3592,35.3592,23428.0
2023-01-09 13:30:00,41.75,41.75,41.69,41.73,75437.0,35.3592,35.3592,35.3084,35.3422,75437.0
2023-01-09 14:00:00,41.73,41.76,41.71,41.75,55753.0,35.3422,35.3677,35.3253,35.3592,55753.0
2023-01-09 14:30:00,41.75,41.78,41.73,41.73,177046.0,35.3592,35.3846,35.3422,35.3422,177046.0
2023-01-09 15:00:00,41.73,41.75,41.71,41.73,222353.0,35.3422,35.3592,35.3253,35.3422,222353.0
2023-01-09 15:30:00,41.72,41.74,41.68,41.73,237150.0,35.3338,35.3507,35.2999,35.3422,237150.0
2023-01-10 09:30:00,41.74,41.81,41.72,41.75,170900.0,35.3507,35.41,35.3338,35.3592,170900.0
2023-01-10 10:00:00,41.75,41.76,41.72,41.73,80574.0,35.3592,35.3677,35.3338,35.3422,80574.0
2023-01-10 10:30:00,41.73,41.74,41.65,41.7,92915.0,35.3422,35.3507,35.2745,35.3168,92915.0
2023-01-10 11:00:00,41.7,41.71,41.66,41.67,97943.0,35.3168,35.3253,35.283,35.2914,97943.0
2023-01-10 11:30:00,41.67,41.72,41.66,41.71,162338.0,35.2914,35.3338,35.283,35.3253,162338.0
2023-01-10 12:00:00,41.7,41.74,41.69,41.72,1421842.0,35.3168,35.3507,35.3084,35.3338,1421842.0
2023-01-10 12:30:00,41.72,41.75,41.71,41.73,154079.0,35.3338,35.3592,35.3253,35.3422,154079.0
2023-01-10 13:00:00,41.73,41.76,41.73,41.74,251005.0,35.3422,35.3677,35.3422,35.3507,251005.0
2023-01-10 13:30:00,41.74,41.76,41.73,41.75,169260.0,35.3507,35.3677,35.3422,35.3592,169260.0
2023-01-10 14:00:00,41.74,41.75,41.73,41.74,134298.0,35.3507,35.3592,35.3422,35.3507,134298.0
2023-01-10 14:30:00,41.74,41.75,41.73,41.73,209903.0,35.3507,35.3592,35.3422,35.3422,209903.0
2023-01-10 15:00:00,41.73,41.74,41.69,41.73,318900.0,35.3422,35.3507,35.3084,35.3422,318900.0
2023-01-10 15:30:00,41.73,41.75,41.72,41.74,294248.0,35.3422,35.3592,35.3338,35.3507,294248.0
2023-01-11 09:30:00,41.73,41.8,41.72,41.79,717140.0,35.3422,35.4015,35.3338,35.3931,717140.0
2023-01-11 10:00:00,41.79,41.79,41.73,41.75,681267.0,35.3931,35.3931,35.3422,35.3592,681267.0
2023-01-11 10:30:00,41.75,41.76,41.66,41.66,1115719.0,35.3592,35.3677,35.283,35.283,1115719.0
2023-01-11 11:00:00,41.66,41.7,41.65,41.68,1308599.0,35.283,35.3168,35.2745,35.2999,1308599.0
2023-01-11 11:30:00,41.68,41.72,41.68,41.71,1121043.0,35.2999,35.3338,35.2999,35.3253,1121043.0
2023-01-11 12:00:00,41.71,41.75,41.7,41.74,3282963.0,35.3253,35.3592,35.3168,35.3507,3282963.0
2023-01-11 12:30:00,41.73,41.78,41.71,41.77,1168441.0,35.3422,35.3846,35.3253,35.3761,1168441.0
2023-01-11 13:00:00,41.77,41.83,41.76,41.82,759839.0,35.3761,35.4269,35.3677,35.4185,759839.0
2023-01-11 13:30:00,41.81,41.83,41.81,41.83,2428799.0,35.41,35.4269,35.41,35.4269,2428799.0
2023-01-11 14:00:00,41.83,41.83,41.8,41.83,1042437.0,35.4269,35.4269,35.4015,35.4269,1042437.0
2023-01-11 14:30:00,41.83,41.84,41.81,41.82,1341949.0,35.4269,35.4354,35.41,35.4185,1341949.0
2023-01-11 15:00:00,41.82,41.84,41.79,41.83,3831128.0,35.4185,35.4354,35.3931,35.4269,3831128.0
2023-01-11 15:30:00,41.83,41.87,41.82,41.86,2139742.0,35.4269,35.4608,35.4185,35.4523,2139742.0
2023-01-12 09:30:00,41.93,41.95,41.78,41.82,483318.0,35.5116,35.5286,35.3846,35.4185,483318.0
2023-01-12 10:00:00,41.83,41.93,41.82,41.91,128559.0,35.4269,35.5116,35.4185,35.4947,128559.0
2023-01-12 10:30:00,41.91,41.92,41.86,41.89,183739.0,35.4947,35.5032,35.4523,35.4778,183739.0
2023-01-12 11:00:00,41.89,41.92,41.85,41.91,378793.0,35.4778,35.5032,35.4439,35.4947,378793.0
2023-01-12 11:30:00,41.91,41.93,41.87,41.93,822760.0,35.4947,35.5116,35.4608,35.5116,822760.0
2023-01-12 12:00:00,41.93,41.97,41.68,41.94,3064500.0,35.5116,35.5455,35.2999,35.5201,3064500.0
2023-01-12 12:30:00,41.95,42.0,41.93,41.96,207224.0,35.5286,35.5709,35.5116,35.537,207224.0
2023-01-12 13:00:00,41.96,41.99,41.93,41.93,529278.0,35.537,35.5624,35.5116,35.5116,529278.0
2023-01-12 13:30:00,41.93,41.99,41.93,41.97,183246.0,35.5116,35.5624,35.5116,35.5455,183246.0
2023-01-12 14:00:00,41.97,42.03,41.96,42.02,215100.0,35.5455,35.5963,35.537,35.5879,215100.0
2023-01-12 14:30:00,42.02,42.04,42.0,42.02,240245.0,35.5879,35.6048,35.5709,35.5879,240245.0
2023-01-12 15:00:00,42.03,42.04,41.99,42.04,471643.0,35.5963,35.6048,35.5624,35.6048,471643.0
2023-01-12 15:30:00,42.04,42.05,42.0,42.03,769605.0,35.6048,35.6133,35.5709,35.5963,769605.0
2023-01-13 09:30:00,41.93,41.99,41.89,41.98,82165.0,35.5116,35.5624,35.4778,35.554,82165.0
2023-01-13 10:00:00,41.97,42.03,41.96,42.01,102975.0,35.5455,35.5963,35.537,35.5794,102975.0
2023-01-13 10:30:00,42.01,42.05,42.01,42.04,832938.0,35.5794,35.6133,35.5794,35.6048,832938.0
2023-01-13 11:00:00,42.04,42.08,41.99,41.99,329550.0,35.6048,35.6387,35.5624,35.5624,329550.0
2023-01-13 11:30:00,41.99,42.01,41.96,42.0,488830.0,35.5624,35.5794,35.537,35.5709,488830.0
2023-01-13 12:00:00,42.0,42.02,41.99,42.01,237907.0,35.5709,35.5879,35.5624,35.5794,237907.0
2023-01-13 12:30:00,42.01,42.03,42.01,42.03,105898.0,35.5794,35.5963,35.5794,35.5963,105898.0
2023-01-13 13:00:00,42.02,42.03,42.0,42.02,170682.0,35.5879,35.5963,35.5709,35.5879,170682.0
2023-01-13 13:30:00,42.02,42.1,42.01,42.06,425271.0,35.5879,35.6556,35.5794,35.6217,425271.0
2023-01-13 14:00:00,42.05,42.07,42.03,42.04,373932.0,35.6133,35.6302,35.5963,35.6048,373932.0
2023-01-13 14:30:00,42.03,42.05,42.02,42.04,806752.0,35.5963,35.6133,35.5879,35.6048,806752.0
2023-01-13 15:00:00,42.04,42.05,42.01,42.05,1044621.0,35.6048,35.6133,35.5794,35.6133,1044621.0
2023-01-13 15:30:00,42.05,42.08,42.03,42.07,1369702.0,35.6133,35.6387,35.5963,35.6302,1369702.0
2023-01-17 09:30:00,42.01,42.02,41.91,41.91,114867.0,35.5794,35.5879,35.4947,35.4947,114867.0
2023-01-17 10:00:00,41.91,42.0,41.91,42.0,147209.0,35.4947,35.5709,35.4947,35.5709,147209.0
2023-01-17 10:30:00,42.0,42.0,41.95,41.97,80412.0,35.5709,35.5709,35.5286,35.5455,80412.0
2023-01-17 11:00:00,41.97,41.98,41.92,41.94,87532.0,35.5455,35.554,35.5032,35.5201,87532.0
2023-01-17 11:30:00,41.94,41.96,41.93,41.96,74656.0,35.5201,35.537,35.5116,35.537,74656.0
2023-01-17 12:00:00,41.96,41.96,41.93,41.94,121710.0,35.537,35.537,35.5116,35.5201,121710.0
2023-01-17 12:30:00,41.93,41.95,41.93,41.94,268058.0,35.5116,35.5286,35.5116,35.5201,268058.0
2023-01-17 13:00:00,41.94,41.95,41.93,41.95,34920.0,35.5201,35.5286,35.5116,35.5286,34920.0
2023-01-17 13:30:00,41.95,41.98,41.94,41.95,259990.0,35.5286,35.554,35.5201,35.5286,259990.0
2023-01-17 14:00:00,41.96,41.96,41.92,41.95,117113.0,35.537,35.537,35.5032,35.5286,117113.0
2023-01-17 14:30:00,41.95,41.98,41.94,41.95,275878.0,35.5286,35.554,35.5201,35.5286,275878.0
2023-01-17 15:00:00,41.95,41.98,41.94,41.96,254798.0,35.5286,35.554,35.5201,35.537,254798.0
2023-01-17 15:30:00,41.97,41.99,41.93,41.95,384750.0,35.5455,35.5624,35.5116,35.5286,384750.0
2023-01-18 09:30:00,42.11,42.14,42.09,42.14,148713.0,35.6641,35.6895,35.6471,35.6895,148713.0
2023-01-18 10:00:00,42.14,42.2,42.13,42.16,74635.0,35.6895,35.7403,35.681,35.7064,74635.0
2023-01-18 10:30:00,42.16,42.16,42.07,42.09,72141.0,35.7064,35.7064,35.6302,35.6471,72141.0
2023-01-18 11:00:00,42.09,42.1,42.01,42.04,169371.0,35.6471,35.6556,35.5794,35.6048,169371.0
2023-01-18 11:30:00,42.02,42.03,41.96,42.03,149140.0,35.5879,35.5963,35.537,35.5963,149140.0
2023-01-18 12:00:00,42.03,42.03,41.97,41.97,57323.0,35.5963,35.5963,35.5455,35.5455,57323.0
2023-01-18 12:30:00,41.97,42.0,41.97,42.0,135726.0,35.5455,35.5709,35.5455,35.5709,135726.0
2023-01-18 13:00:00,42.0,42.01,41.97,42.0,277806.0,35.5709,35.5794,35.5455,35.5709,277806.0
2023-01-18 13:30:00,42.0,42.02,41.99,42.01,153792.0,35.5709,35.5879,35.5624,35.5794,153792.0
2023-01-18 14:00:00,42.01,42.01,41.97,41.98,425030.0,35.5794,35.5794,35.5455,35.554,425030.0
2023-01-18 14:30:00,41.99,41.99,41.98,41.98,218619.0,35.5624,35.5624,35.554,35.554,218619.0
2023-01-18 15:00:00,41.98,41.99,41.93,41.95,208458.0,35.554,35.5624,35.5116,35.5286,208458.0
2023-01-18 15:30:00,41.95,41.96,41.93,41.93,718816.0,35.5286,35.537,35.5116,35.5116,718816.0
2023-01-19 09:30:00,41.86,41.89,41.82,41.84,311538.0,35.4523,35.4778,35.4185,35.4354,311538.0
2023-01-19 10:00:00,41.84,41.86,41.82,41.83,140370.0,35.4354,35.4523,35.4185,35.4269,140370.0
2023-01-19 10:30:00,41.84,41.84,41.78,41.8,285801.0,35.4354,35.4354,35.3846,35.4015,285801.0
2023-01-19 11:00:00,41.8,41.85,41.78,41.8,406888.0,35.4015,35.4439,35.3846,35.4015,406888.0
2023-01-19 11:30:00,41.8,41.81,41.78,41.81,311583.0,35.4015,35.41,35.3846,35.41,311583.0
2023-01-19 12:00:00,41.81,41.85,41.8,41.82,248071.0,35.41,35.4439,35.4015,35.4185,248071.0
2023-01-19 12:30:00,41.83,41.86,41.8,41.83,303049.0,35.4269,35.4523,35.4015,35.4269,303049.0
2023-01-19 13:00:00,41.83,41.85,41.79,41.8,258955.0,35.4269,35.4439,35.3931,35.4015,258955.0
2023-01-19 13:30:00,41.8,41.83,41.76,41.77,694575.0,35.4015,35.4269,35.3677,35.3761,694575.0
2023-01-19 14:00:00,41.77,41.79,41.73,41.79,997292.0,35.3761,35.3931,35.3422,35.3931,997292.0
2023-01-19 14:30:00,41.78,41.81,41.77,41.79,584453.0,35.3846,35.41,35.3761,35.3931,584453.0
2023-01-19 15:00:00,41.79,41.8,41.76,41.78,461288.0,35.3931,35.4015,35.3677,35.3846,461288.0
2023-01-19 15:30:00,41.78,41.81,41.76,41.81,549862.0,35.3846,35.41,35.3677,35.41,549862.0
2023-01-20 09:30:00,41.8,41.81,41.71,41.79,147193.0,35.4015,35.41,35.3253,35.3931,147193.0
2023-01-20 10:00:00,41.79,41.81,41.74,41.78,91377.0,35.3931,35.41,35.3507,35.3846,91377.0
2023-01-20 10:30:00,41.78,41.79,41.74,41.75,100740.0,35.3846,35.3931,35.3507,35.3592,100740.0
2023-01-20 11:00:00,41.75,41.79,41.75,41.78,138535.0,35.3592,35.3931,35.3592,35.3846,138535.0
2023-01-20 11:30:00,41.79,41.8,41.77,41.77,62247.0,35.3931,35.4015,35.3761,35.3761,62247.0
2023-01-20 12:00:00,41.77,41.79,41.77,41.77,119679.0,35.3761,35.3931,35.3761,35.3761,119679.0
2023-01-20 12:30:00,41.77,41.78,41.74,41.74,114447.0,35.3761,35.3846,35.3507,35.3507,114447.0
2023-01-20 13:00:00,41.75,41.77,41.71,41.72,133026.0,35.3592,35.3761,35.3253,35.3338,133026.0
2023-01-20 13:30:00,41.73,41.83,41.73,41.8,99432.0,35.3422,35.4269,35.3422,35.4015,99432.0
2023-01-20 14:00:00,41.8,41.81,41.77,41.81,182180.0,35.4015,35.41,35.3761,35.41,182180.0
2023-01-20 14:30:00,41.81,41.82,41.79,41.81,69280.0,35.41,35.4185,35.3931,35.41,69280.0
2023-01-20 15:00:00,41.81,41.85,41.8,41.83,44619.0,35.41,35.4439,35.4015,35.4269,44619.0
2023-01-20 15:30:00,41.84,41.91,41.83,41.91,222516.0,35.4354,35.4947,35.4269,35.4947,222516.0
2023-01-23 09:30:00,41.86,41.93,41.81,41.91,84318.0,35.4523,35.5116,35.41,35.4947,84318.0
2023-01-23 10:00:00,41.9,41.93,41.87,41.93,46108.0,35.4862,35.5116,35.4608,35.5116,46108.0
2023-01-23 10:30:00,41.92,41.96,41.92,41.95,65386.0,35.5032,35.537,35.5032,35.5286,65386.0
2023-01-23 11:00:00,41.95,42.0,41.95,41.96,43535.0,35.5286,35.5709,35.5286,35.537,43535.0
2023-01-23 11:30:00,41.97,41.98,41.94,41.95,46339.0,35.5455,35.554,35.5201,35.5286,46339.0
2023-01-23 12:00:00,41.95,41.96,41.9,41.92,90561.0,35.5286,35.537,35.4862,35.5032,90561.0
2023-01-23 12:30:00,41.92,41.94,41.91,41.94,98124.0,35.5032,35.5201,35.4947,35.5201,98124.0
2023-01-23 13:00:00,41.94,41.97,41.93,41.96,192999.0,35.5201,35.5455,35.5116,35.537,192999.0
2023-01-23 13:30:00,41.96,41.98,41.94,41.95,457961.0,35.537,35.554,35.5201,35.5286,457961.0
2023-01-23 14:00:00,41.95,41.95,41.91,41.91,217075.0,35.5286,35.5286,35.4947,35.4947,217075.0
2023-01-23 14:30:00,41.91,41.92,41.86,41.88,114048.0,35.4947,35.5032,35.4523,35.4693,114048.0
2023-01-23 15:00:00,41.88,41.88,41.85,41.86,122077.0,35.4693,35.4693,35.4439,35.4523,122077.0
2023-01-23 15:30:00,41.87,41.89,41.85,41.87,235596.0,35.4608,35.4778,35.4439,35.4608,235596.0
2023-01-24 09:30:00,41.84,41.84,41.77,41.78,94037.0,35.4354,35.4354,35.3761,35.3846,94037.0
2023-01-24 10:00:00,41.79,41.84,41.77,41.82,164366.0,35.3931,35.4354,35.3761,35.4185,164366.0
2023-01-24 10:30:00,41.82,41.9,41.79,41.88,144483.0,35.4185,35.4862,35.3931,35.4693,144483.0
2023-01-24 11:00:00,41.88,41.89,41.84,41.89,114227.0,35.4693,35.4778,35.4354,35.4778,114227.0
2023-01-24 11:30:00,41.88,41.89,41.86,41.87,288895.0,35.4693,35.4778,35.4523,35.4608,288895.0
2023-01-24 12:00:00,41.87,41.89,41.86,41.88,64605.0,35.4608,35.4778,35.4523,35.4693,64605.0
2023-01-24 12:30:00,41.88,41.9,41.86,41.89,122505.0,35.4693,35.4862,35.4523,35.4778,122505.0
2023-01-24 13:00:00,41.89,41.91,41.87,41.9,120403.0,35.4778,35.4947,35.4608,35.4862,120403.0
2023-01-24 13:30:00,41.91,41.92,41.9,41.92,194004.0,35.4947,35.5032,35.4862,35.5032,194004.0
2023-01-24 14:00:00,41.91,41.92,41.89,41.91,84677.0,35.4947,35.5032,35.4778,35.4947,84677.0
2023-01-24 14:30:00,41.91,41.93,41.9,41.93,176651.0,35.4947,35.5116,35.4862,35.5116,176651.0
2023-01-24 15:00:00,41.93,41.93,41.9,41.91,61174.0,35.5116,35.5116,35.4862,35.4947,61174.0
2023-01-24 15:30:00,41.91,41.92,41.88,41.91,242542.0,35.4947,35.5032,35.4693,35.4947,242542.0
2023-01-25 09:30:00,41.82,41.84,41.78,41.8,154399.0,35.4185,35.4354,35.3846,35.4015,154399.0
2023-01-25 10:00:00,41.8,41.87,41.79,41.83,169280.0,35.4015,35.4608,35.3931,35.4269,169280.0
2023-01-25 10:30:00,41.82,41.85,41.8,41.85,72341.0,35.4185,35.4439,35.4015,35.4439,72341.0
2023-01-25 11:00:00,41.85,41.89,41.82,41.86,155681.0,35.4439,35.4778,35.4185,35.4523,155681.0
2023-01-25 11:30:00,41.87,41.88,41.85,41.88,112041.0,35.4608,35.4693,35.4439,35.4693,112041.0
2023-01-25 12:00:00,41.88,41.89,41.86,41.87,38300.0,35.4693,35.4778,35.4523,35.4608,38300.0
2023-01-25 12:30:00,41.87,41.89,41.85,41.86,81892.0,35.4608,35.4778,35.4439,35.4523,81892.0
2023-01-25 13:00:00,41.86,41.91,41.85,41.91,68219.0,35.4523,35.4947,35.4439,35.4947,68219.0
2023-01-25 13:30:00,41.91,41.93,41.9,41.92,263059.0,35.4947,35.5116,35.4862,35.5032,263059.0
2023-01-25 14:00:00,41.92,41.95,41.91,41.93,104868.0,35.5032,35.5286,35.4947,35.5116,104868.0
2023-01-25 14:30:00,41.93,41.95,41.92,41.94,127862.0,35.5116,35.5286,35.5032,35.5201,127862.0
2023-01-25 15:00:00,41.95,41.96,41.93,41.94,51961.0,35.5286,35.537,35.5116,35.5201,51961.0
2023-01-25 15:30:00,41.94,41.95,41.91,41.93,139259.0,35.5201,35.5286,35.4947,35.5116,139259.0
2023-01-26 09:30:00,41.99,42.0,41.9,41.93,98391.0,35.5624,35.5709,35.4862,35.5116,98391.0
2023-01-26 10:00:00,41.93,41.98,41.9,41.96,49590.0,35.5116,35.554,35.4862,35.537,49590.0
2023-01-26 10:30:00,41.96,41.97,41.9,41.9,98817.0,35.537,35.5455,35.4862,35.4862,98817.0
2023-01-26 11:00:00,41.9,41.92,41.87,41.9,63205.0,35.4862,35.5032,35.4608,35.4862,63205.0
2023-01-26 11:30:00,41.91,41.92,41.89,41.91,44398.0,35.4947,35.5032,35.4778,35.4947,44398.0
2023-01-26 12:00:00,41.91,41.97,41.91,41.97,91324.0,35.4947,35.5455,35.4947,35.5455,91324.0
2023-01-26 12:30:00,41.97,41.97,41.95,41.96,157008.0,35.5455,35.5455,35.5286,35.537,157008.0
2023-01-26 13:00:00,41.96,41.98,41.94,41.97,86368.0,35.537,35.554,35.5201,35.5455,86368.0
2023-01-26 13:30:00,41.96,41.98,41.95,41.95,37620.0,35.537,35.554,35.5286,35.5286,37620.0
2023-01-26 14:00:00,41.95,42.0,41.95,41.98,112417.0,35.5286,35.5709,35.5286,35.554,112417.0
2023-01-26 14:30:00,41.99,42.03,41.99,42.03,49540.0,35.5624,35.5963,35.5624,35.5963,49540.0
2023-01-26 15:00:00,42.03,42.03,41.99,42.0,50121.0,35.5963,35.5963,35.5624,35.5709,50121.0
2023-01-26 15:30:00,42.0,42.02,41.99,42.01,206049.0,35.5709,35.5879,35.5624,35.5794,206049.0
2023-01-27 09:30:00,41.97,42.0,41.96,41.97,208520.0,35.5455,35.5709,35.537,35.5455,208520.0
2023-01-27 10:00:00,41.97,41.99,41.92,41.93,60617.0,35.5455,35.5624,35.5032,35.5116,60617.0
2023-01-27 10:30:00,41.93,41.94,41.87,41.9,97700.0,35.5116,35.5201,35.4608,35.4862,97700.0
2023-01-27 11:00:00,41.9,41.94,41.89,41.93,41959.0,35.4862,35.5201,35.4778,35.5116,41959.0
2023-01-27 11:30:00,41.93,41.95,41.92,41.94,64845.0,35.5116,35.5286,35.5032,35.5201,64845.0
2023-01-27 12:00:00,41.94,41.95,41.92,41.94,73327.0,35.5201,35.5286,35.5032,35.5201,73327.0
2023-01-27 12:30:00,41.93,41.95,41.93,41.94,95049.0,35.5116,35.5286,35.5116,35.5201,95049.0
2023-01-27 13:00:00,41.94,41.94,41.92,41.93,44635.0,35.5201,35.5201,35.5032,35.5116,44635.0
2023-01-27 13:30:00,41.93,41.95,41.91,41.93,105629.0,35.5116,35.5286,35.4947,35.5116,105629.0
2023-01-27 14:00:00,41.92,41.95,41.92,41.94,33010.0,35.5032,35.5286,35.5032,35.5201,33010.0
2023-01-27 14:30:00,41.94,41.97,41.93,41.96,73934.0,35.5201,35.5455,35.5116,35.537,73934.0
2023-01-27 15:00:00,41.96,41.99,41.95,41.96,56946.0,35.537,35.5624,35.5286,35.537,56946.0
2023-01-27 15:30:00,41.96,41.97,41.92,41.93,104073.0,35.537,35.5455,35.5032,35.5116,104073.0
2023-01-30 09:30:00,41.81,41.85,41.79,41.84,113973.0,35.41,35.4439,35.3931,35.4354,113973.0
2023-01-30 10:00:00,41.84,41.87,41.81,41.82,163935.0,35.4354,35.4608,35.41,35.4185,163935.0
2023-01-30 10:30:00,41.82,41.82,41.78,41.81,43192.0,35.4185,35.4185,35.3846,35.41,43192.0
2023-01-30 11:00:00,41.81,41.84,41.8,41.81,53306.0,35.41,35.4354,35.4015,35.41,53306.0
2023-01-30 11:30:00,41.82,41.82,41.78,41.8,60498.0,35.4185,35.4185,35.3846,35.4015,60498.0
2023-01-30 12:00:00,41.8,41.84,41.79,41.84,51249.0,35.4015,35.4354,35.3931,35.4354,51249.0
2023-01-30 12:30:00,41.84,41.84,41.8,41.81,142879.0,35.4354,35.4354,35.4015,35.41,142879.0
2023-01-30 13:00:00,41.81,41.84,41.81,41.83,44744.0,35.41,35.4354,35.41,35.4269,44744.0
2023-01-30 13:30:00,41.82,41.83,41.81,41.83,88696.0,35.4185,35.4269,35.41,35.4269,88696.0
2023-01-30 14:00:00,41.82,41.84,41.81,41.84,141548.0,35.4185,35.4354,35.41,35.4354,141548.0
2023-01-30 14:30:00,41.83,41.84,41.78,41.8,246302.0,35.4269,35.4354,35.3846,35.4015,246302.0
2023-01-30 15:00:00,41.81,41.82,41.77,41.77,129962.0,35.41,35.4185,35.3761,35.3761,129962.0
2023-01-30 15:30:00,41.77,41.79,41.76,41.77,189587.0,35.3761,35.3931,35.3677,35.3761,189587.0
2023-01-31 09:30:00,41.88,41.9,41.86,41.88,45619.0,35.4693,35.4862,35.4523,35.4693,45619.0
2023-01-31 10:00:00,41.88,41.9,41.85,41.87,77146.0,35.4693,35.4862,35.4439,35.4608,77146.0
2023-01-31 10:30:00,41.88,41.89,41.85,41.85,59266.0,35.4693,35.4778,35.4439,35.4439,59266.0
2023-01-31 11:00:00,41.86,41.9,41.85,41.9,50568.0,35.4523,35.4862,35.4439,35.4862,50568.0
2023-01-31 11:30:00,41.9,41.93,41.89,41.91,42112.0,35.4862,35.5116,35.4778,35.4947,42112.0
2023-01-31 12:00:00,41.91,41.92,41.89,41.91,31545.0,35.4947,35.5032,35.4778,35.4947,31545.0
2023-01-31 12:30:00,41.91,41.93,41.9,41.91,56180.0,35.4947,35.5116,35.4862,35.4947,56180.0
2023-01-31 13:00:00,41.91,41.93,41.91,41.93,62983.0,35.4947,35.5116,35.4947,35.5116,62983.0
2023-01-31 13:30:00,41.93,41.94,41.92,41.94,74385.0,35.5116,35.5201,35.5032,35.5201,74385.0
2023-01-31 14:00:00,41.94,42.0,41.93,41.99,80059.0,35.5201,35.5709,35.5116,35.5624,80059.0
2023-01-31 14:30:00,42.0,42.02,41.99,42.01,84362.0,35.5709,35.5879,35.5624,35.5794,84362.0
2023-01-31 15:00:00,42.02,42.02,41.97,42.0,71313.0,35.5879,35.5879,35.5455,35.5709,71313.0
2023-01-31 15:30:00,42.0,42.03,41.99,42.01,149216.0,35.5709,35.5963,35.5624,35.5794,149216.0
2023-02-01 09:30:00,41.76,41.82,41.74,41.81,74810.0,35.5726,35.6237,35.5556,35.6152,74810.0
2023-02-01 10:00:00,41.83,41.83,41.75,41.79,102028.0,35.6322,35.6322,35.5641,35.5982,102028.0
2023-02-01 10:30:00,41.8,41.81,41.74,41.75,82097.0,35.6067,35.6152,35.5556,35.5641,82097.0
2023-02-01 11:00:00,41.75,41.77,41.74,41.77,29309.0,35.5641,35.5811,35.5556,35.5811,29309.0
2023-02-01 11:30:00,41.77,41.77,41.74,41.75,60221.0,35.5811,35.5811,35.5556,35.5641,60221.0
2023-02-01 12:00:00,41.75,41.76,41.72,41.73,49077.0,35.5641,35.5726,35.5385,35.5471,49077.0
2023-02-01 12:30:00,41.74,41.75,41.73,41.74,42567.0,35.5556,35.5641,35.5471,35.5556,42567.0
2023-02-01 13:00:00,41.73,41.75,41.72,41.74,20049.0,35.5471,35.5641,35.5385,35.5556,20049.0
2023-02-01 13:30:00,41.73,41.78,41.73,41.77,57042.0,35.5471,35.5896,35.5471,35.5811,57042.0
2023-02-01 14:00:00,41.74,41.8,41.66,41.77,1287725.0,35.5556,35.6067,35.4874,35.5811,1287725.0
2023-02-01 14:30:00,41.78,41.99,41.72,41.96,330137.0,35.5896,35.7685,35.5385,35.743,330137.0
2023-02-01 15:00:00,41.97,42.09,41.97,42.08,185315.0,35.7515,35.8537,35.7515,35.8452,185315.0
2023-02-01 15:30:00,42.08,42.18,42.04,42.06,307314.0,35.8452,35.9304,35.8111,35.8282,307314.0
2023-02-02 09:30:00,42.26,42.3,42.21,42.22,176081.0,35.9985,36.0326,35.9559,35.9645,176081.0
2023-02-02 10:00:00,42.22,42.24,42.17,42.19,91059.0,35.9645,35.9815,35.9219,35.9389,91059.0
2023-02-02 10:30:00,42.19,42.28,42.19,42.26,122926.0,35.9389,36.0156,35.9389,35.9985,122926.0
2023-02-02 11:00:00,42.25,42.28,42.25,42.25,126237.0,35.99,36.0156,35.99,35.99,126237.0
2023-02-02 11:30:00,42.26,42.28,42.26,42.26,103761.0,35.9985,36.0156,35.9985,35.9985,103761.0
2023-02-02 12:00:00,42.26,42.3,42.24,42.25,515489.0,35.9985,36.0326,35.9815,35.99,515489.0
2023-02-02 12:30:00,42.25,42.25,42.22,42.23,51509.0,35.99,35.99,35.9645,35.973,51509.0
2023-02-02 13:00:00,42.23,42.26,42.23,42.25,93180.0,35.973,35.9985,35.973,35.99,93180.0
2023-02-02 13:30:00,42.25,42.28,42.24,42.27,82883.0,35.99,36.0156,35.9815,36.007,82883.0
2023-02-02 14:00:00,42.27,42.28,42.19,42.2,153427.0,36.007,36.0156,35.9389,35.9474,153427.0
2023-02-02 14:30:00,42.21,42.22,42.17,42.2,154697.0,35.9559,35.9645,35.9219,35.9474,154697.0
2023-02-02 15:00:00,42.2,42.22,42.15,42.2,202935.0,35.9474,35.9645,35.9048,35.9474,202935.0
2023-02-02 15:30:00,42.2,42.22,42.17,42.2,295158.0,35.9474,35.9645,35.9219,35.9474,295158.0
2023-02-03 09:30:00,41.95,42.05,41.95,42.02,190709.0,35.7345,35.8196,35.7345,35.7941,190709.0
2023-02-03 10:00:00,42.01,42.04,41.92,42.02,122261.0,35.7856,35.8111,35.7089,35.7941,122261.0
2023-02-03 10:30:00,42.02,42.09,42.0,42.07,155097.0,35.7941,35.8537,35.7771,35.8367,155097.0
2023-02-03 11:00:00,42.07,42.09,42.03,42.06,165168.0,35.8367,35.8537,35.8026,35.8282,165168.0
2023-02-03 11:30:00,42.06,42.09,42.02,42.02,160340.0,35.8282,35.8537,35.7941,35.7941,160340.0
2023-02-03 12:00:00,42.02,42.07,42.02,42.06,53685.0,35.7941,35.8367,35.7941,35.8282,53685.0
2023-02-03 12:30:00,42.07,42.07,42.0,42.01,169469.0,35.8367,35.8367,35.7771,35.7856,169469.0
2023-02-03 13:00:00,42.0,42.02,41.97,41.98,192428.0,35.7771,35.7941,35.7515,35.76,192428.0
2023-02-03 13:30:00,41.97,41.99,41.93,41.98,198287.0,35.7515,35.7685,35.7174,35.76,198287.0
2023-02-03 14:00:00,41.97,41.98,41.93,41.96,326580.0,35.7515,35.76,35.7174,35.743,326580.0
2023-02-03 14:30:00,41.95,41.97,41.88,41.91,737629.0,35.7345,35.7515,35.6748,35.7004,737629.0
2023-02-03 15:00:00,41.9,41.95,41.89,41.93,200510.0,35.6919,35.7345,35.6834,35.7174,200510.0
2023-02-03 15:30:00,41.93,41.94,41.9,41.91,298732.0,35.7174,35.7259,35.6919,35.7004,298732.0
2023-02-06 09:30:00,41.79,41.79,41.72,41.76,135552.0,35.5982,35.5982,35.5385,35.5726,135552.0
2023-02-06 10:00:00,41.76,41.76,41.7,41.72,37021.0,35.5726,35.5726,35.5215,35.5385,37021.0
2023-02-06 10:30:00,41.71,41.77,41.7,41.76,104358.0,35.53,35.5811,35.5215,35.5726,104358.0
2023-02-06 11:00:00,41.76,41.79,41.75,41.79,23400.0,35.5726,35.5982,35.5641,35.5982,23400.0
2023-02-06 11:30:00,41.78,41.79,41.74,41.74,56716.0,35.5896,35.5982,35.5556,35.5556,56716.0
2023-02-06 12:00:00,41.74,41.75,41.73,41.73,90105.0,35.5556,35.5641,35.5471,35.5471,90105.0
2023-02-06 12:30:00,41.74,41.76,41.73,41.73,21625.0,35.5556,35.5726,35.5471,35.5471,21625.0
2023-02-06 13:00:00,41.74,41.77,41.73,41.76,101951.0,35.5556,35.5811,35.5471,35.5726,101951.0
2023-02-06 13:30:00,41.77,41.79,41.76,41.79,38134.0,35.5811,35.5982,35.5726,35.5982,38134.0
2023-02-06 14:00:00,41.8,41.82,41.79,41.79,86436.0,35.6067,35.6237,35.5982,35.5982,86436.0
2023-02-06 14:30:00,41.79,41.8,41.76,41.77,101377.0,35.5982,35.6067,35.5726,35.5811,101377.0
2023-02-06 15:00:00,41.77,41.78,41.75,41.77,40620.0,35.5811,35.5896,35.5641,35.5811,40620.0
2023-02-06 15:30:00,41.77,41.77,41.74,41.75,182297.0,35.5811,35.5811,35.5556,35.5641,182297.0
2023-02-07 09:30:00,41.74,41.76,41.73,41.75,55305.0,35.5556,35.5726,35.5471,35.5641,55305.0
2023-02-07 10:00:00,41.74,41.75,41.73,41.73,41140.0,35.5556,35.5641,35.5471,35.5471,41140.0
2023-02-07 10:30:00,41.74,41.79,41.73,41.79,91106.0,35.5556,35.5982,35.5471,35.5982,91106.0
2023-02-07 11:00:00,41.79,41.82,41.78,41.8,39396.0,35.5982,35.6237,35.5896,35.6067,39396.0
2023-02-07 11:30:00,41.8,41.81,41.79,41.79,29931.0,35.6067,35.6152,35.5982,35.5982,29931.0
2023-02-07 12:00:00,41.79,41.8,41.74,41.75,33868.0,35.5982,35.6067,35.5556,35.5641,33868.0
2023-02-07 12:30:00,41.75,41.98,41.74,41.93,63045.0,35.5641,35.76,35.5556,35.7174,63045.0
2023-02-07 13:00:00,41.94,41.97,41.81,41.81,72226.0,35.7259,35.7515,35.6152,35.6152,72226.0
2023-02-07 13:30:00,41.8,41.8,41.72,41.79,136620.0,35.6067,35.6067,35.5385,35.5982,136620.0
2023-02-07 14:00:00,41.79,41.87,41.78,41.86,91134.0,35.5982,35.6663,35.5896,35.6578,91134.0
2023-02-07 14:30:00,41.86,41.89,41.85,41.87,92716.0,35.6578,35.6834,35.6493,35.6663,92716.0
2023-02-07 15:00:00,41.88,41.89,41.84,41.89,196100.0,35.6748,35.6834,35.6408,35.6834,196100.0
2023-02-07 15:30:00,41.89,41.93,41.88,41.89,141807.0,35.6834,35.7174,35.6748,35.6834,141807.0
2023-02-08 09:30:00,41.81,41.88,41.81,41.84,32184.0,35.6152,35.6748,35.6152,35.6408,32184.0
2023-02-08 10:00:00,41.84,41.85,41.79,41.79,258577.0,35.6408,35.6493,35.5982,35.5982,258577.0
2023-02-08 10:30:00,41.77,41.8,41.76,41.8,274943.0,35.5811,35.6067,35.5726,35.6067,274943.0
2023-02-08 11:00:00,41.79,41.8,41.71,41.72,458615.0,35.5982,35.6067,35.53,35.5385,458615.0
2023-02-08 11:30:00,41.72,41.75,41.69,41.75,139425.0,35.5385,35.5641,35.513,35.5641,139425.0
2023-02-08 12:00:00,41.75,41.8,41.73,41.79,102325.0,35.5641,35.6067,35.5471,35.5982,102325.0
2023-02-08 12:30:00,41.79,41.8,41.76,41.8,93547.0,35.5982,35.6067,35.5726,35.6067,93547.0
2023-02-08 13:00:00,41.81,41.85,41.8,41.8,113727.0,35.6152,35.6493,35.6067,35.6067,113727.0
2023-02-08 13:30:00,41.8,41.81,41.78,41.8,81673.0,35.6067,35.6152,35.5896,35.6067,81673.0
2023-02-08 14:00:00,41.8,41.82,41.79,41.8,97587.0,35.6067,35.6237,35.5982,35.6067,97587.0
2023-02-08 14:30:00,41.8,41.81,41.78,41.8,40266.0,35.6067,35.6152,35.5896,35.6067,40266.0
2023-02-08 15:00:00,41.8,41.81,41.77,41.79,59436.0,35.6067,35.6152,35.5811,35.5982,59436.0
2023-02-08 15:30:00,41.8,41.82,41.75,41.76,161846.0,35.6067,35.6237,35.5641,35.5726,161846.0
2023-02-09 09:30:00,41.89,41.89,41.78,41.79,62087.0,35.6834,35.6834,35.5896,35.5982,62087.0
2023-02-09 10:00:00,41.79,41.81,41.74,41.75,30798.0,35.5982,35.6152,35.5556,35.5641,30798.0
2023-02-09 10:30:00,41.74,41.81,41.74,41.77,54214.0,35.5556,35.6152,35.5556,35.5811,54214.0
2023-02-09 11:00:00,41.77,41.77,41.72,41.74,44179.0,35.5811,35.5811,35.5385,35.5556,44179.0
2023-02-09 11:30:00,41.74,41.75,41.72,41.73,53476.0,35.5556,35.5641,35.5385,35.5471,53476.0
2023-02-09 12:00:00,41.73,41.74,41.7,41.71,90877.0,35.5471,35.5556,35.5215,35.53,90877.0
2023-02-09 12:30:00,41.71,41.71,41.67,41.7,56577.0,35.53,35.53,35.4959,35.5215,56577.0
2023-02-09 13:00:00,41.69,41.7,41.66,41.68,57466.0,35.513,35.5215,35.4874,35.5045,57466.0
2023-02-09 13:30:00,41.67,41.7,41.66,41.66,48594.0,35.4959,35.5215,35.4874,35.4874,48594.0
2023-02-09 14:00:00,41.67,41.69,41.65,41.66,98512.0,35.4959,35.513,35.4789,35.4874,98512.0
2023-02-09 14:30:00,41.66,41.68,41.63,41.63,51257.0,35.4874,35.5045,35.4619,35.4619,51257.0
2023-02-09 15:00:00,41.63,41.64,41.57,41.58,75749.0,35.4619,35.4704,35.4108,35.4193,75749.0
2023-02-09 15:30:00,41.58,41.61,41.55,41.57,238333.0,35.4193,35.4448,35.3937,35.4108,238333.0
2023-02-10 09:30:00,41.5,41.56,41.5,41.52,75677.0,35.3511,35.4022,35.3511,35.3682,75677.0
2023-02-10 10:00:00,41.51,41.56,41.48,41.52,49251.0,35.3597,35.4022,35.3341,35.3682,49251.0
2023-02-10 10:30:00,41.52,41.53,41.48,41.49,44050.0,35.3682,35.3767,35.3341,35.3426,44050.0
2023-02-10 11:00:00,41.48,41.5,41.41,41.41,40319.0,35.3341,35.3511,35.2745,35.2745,40319.0
2023-02-10 11:30:00,41.41,41.42,41.37,41.38,38977.0,35.2745,35.283,35.2404,35.2489,38977.0
2023-02-10 12:00:00,41.38,41.38,41.32,41.35,38784.0,35.2489,35.2489,35.1978,35.2234,38784.0
2023-02-10 12:30:00,41.36,41.4,41.35,41.4,107987.0,35.2319,35.266,35.2234,35.266,107987.0
2023-02-10 13:00:00,41.4,41.42,41.39,41.41,99222.0,35.266,35.283,35.2574,35.2745,99222.0
2023-02-10 13:30:00,41.41,41.42,41.39,41.4,89685.0,35.2745,35.283,35.2574,35.266,89685.0
2023-02-10 14:00:00,41.4,41.4,41.36,41.36,74104.0,35.266,35.266,35.2319,35.2319,74104.0
2023-02-10 14:30:00,41.36,41.39,41.35,41.39,60320.0,35.2319,35.2574,35.2234,35.2574,60320.0
2023-02-10 15:00:00,41.38,41.39,41.34,41.37,42621.0,35.2489,35.2574,35.2148,35.2404,42621.0
2023-02-10 15:30:00,41.37,41.41,41.36,41.39,85637.0,35.2404,35.2745,35.2319,35.2574,85637.0
2023-02-13 09:30:00,41.4,41.47,41.37,41.44,181871.0,35.266,35.3256,35.2404,35.3,181871.0
2023-02-13 10:00:00,41.46,41.46,41.38,41.42,105544.0,35.3171,35.3171,35.2489,35.283,105544.0
2023-02-13 10:30:00,41.42,41.47,41.41,41.47,226747.0,35.283,35.3256,35.2745,35.3256,226747.0
2023-02-13 11:00:00,41.47,41.47,41.42,41.47,75087.0,35.3256,35.3256,35.283,35.3256,75087.0
2023-02-13 11:30:00,41.46,41.47,41.44,41.46,25026.0,35.3171,35.3256,35.3,35.3171,25026.0
2023-02-13 12:00:00,41.46,41.49,41.45,41.49,177916.0,35.3171,35.3426,35.3085,35.3426,177916.0
2023-02-13 12:30:00,41.49,41.5,41.47,41.5,42443.0,35.3426,35.3511,35.3256,35.3511,42443.0
2023-02-13 13:00:00,41.49,41.51,41.47,41.51,80319.0,35.3426,35.3597,35.3256,35.3597,80319.0
2023-02-13 13:30:00,41.51,41.57,41.5,41.55,114942.0,35.3597,35.4108,35.3511,35.3937,114942.0
2023-02-13 14:00:00,41.55,41.56,41.49,41.5,79903.0,35.3937,35.4022,35.3426,35.3511,79903.0
2023-02-13 14:30:00,41.5,41.5,41.45,41.46,138636.0,35.3511,35.3511,35.3085,35.3171,138636.0
2023-02-13 15:00:00,41.46,41.46,41.44,41.45,129078.0,35.3171,35.3171,35.3,35.3085,129078.0
2023-02-13 15:30:00,41.45,41.47,41.43,41.46,362166.0,35.3085,35.3256,35.2915,35.3171,362166.0
2023-02-14 09:30:00,41.38,41.42,41.26,41.41,276190.0,35.2489,35.283,35.1467,35.2745,276190.0
2023-02-14 10:00:00,41.41,41.53,41.41,41.49,118438.0,35.2745,35.3767,35.2745,35.3426,118438.0
2023-02-14 10:30:00,41.5,41.5,41.38,41.4,109642.0,35.3511,35.3511,35.2489,35.266,109642.0
2023-02-14 11:00:00,41.4,41.43,41.35,41.36,80278.0,35.266,35.2915,35.2234,35.2319,80278.0
2023-02-14 11:30:00,41.36,41.36,41.3,41.33,118181.0,35.2319,35.2319,35.1808,35.2063,118181.0
2023-02-14 12:00:00,41.32,41.38,41.32,41.33,60220.0,35.1978,35.2489,35.1978,35.2063,60220.0
2023-02-14 12:30:00,41.33,41.41,41.33,41.39,77858.0,35.2063,35.2745,35.2063,35.2574,77858.0
2023-02-14 13:00:00,41.39,41.47,41.39,41.47,62531.0,35.2574,35.3256,35.2574,35.3256,62531.0
2023-02-14 13:30:00,41.47,41.48,41.45,41.47,53384.0,35.3256,35.3341,35.3085,35.3256,53384.0
2023-02-14 14:00:00,41.47,41.48,41.43,41.46,66526.0,35.3256,35.3341,35.2915,35.3171,66526.0
2023-02-14 14:30:00,41.46,41.49,41.46,41.48,106855.0,35.3171,35.3426,35.3171,35.3341,106855.0
2023-02-14 15:00:00,41.48,41.5,41.47,41.5,149396.0,35.3341,35.3511,35.3256,35.3511,149396.0
2023-02-14 15:30:00,41.49,41.51,41.48,41.49,257827.0,35.3426,35.3597,35.3341,35.3426,257827.0
2023-02-15 09:30:00,41.35,41.37,41.28,41.34,239080.0,35.2234,35.2404,35.1637,35.2148,239080.0
2023-02-15 10:00:00,41.34,41.36,41.3,41.34,254480.0,35.2148,35.2319,35.1808,35.2148,254480.0
2023-02-15 10:30:00,41.34,41.37,41.32,41.35,124643.0,35.2148,35.2404,35.1978,35.2234,124643.0
2023-02-15 11:00:00,41.36,41.41,41.35,41.41,33812.0,35.2319,35.2745,35.2234,35.2745,33812.0
2023-02-15 11:30:00,41.41,41.43,41.37,41.4,29493.0,35.2745,35.2915,35.2404,35.266,29493.0
2023-02-15 12:00:00,41.4,41.41,41.36,41.4,168720.0,35.266,35.2745,35.2319,35.266,168720.0
2023-02-15 12:30:00,41.4,41.41,41.38,41.41,24912.0,35.266,35.2745,35.2489,35.2745,24912.0
2023-02-15 13:00:00,41.41,41.42,41.38,41.41,44566.0,35.2745,35.283,35.2489,35.2745,44566.0
2023-02-15 13:30:00,41.41,41.44,41.4,41.44,57349.0,35.2745,35.3,35.266,35.3,57349.0
2023-02-15 14:00:00,41.44,41.47,41.43,41.45,24416.0,35.3,35.3256,35.2915,35.3085,24416.0
2023-02-15 14:30:00,41.45,41.48,41.43,41.45,74203.0,35.3085,35.3341,35.2915,35.3085,74203.0
2023-02-15 15:00:00,41.45,41.46,41.43,41.44,83091.0,35.3085,35.3171,35.2915,35.3,83091.0
2023-02-15 15:30:00,41.44,41.47,41.43,41.46,259950.0,35.3,35.3256,35.2915,35.3171,259950.0
2023-02-16 09:30:00,41.33,41.34,41.17,41.19,174812.0,35.2063,35.2148,35.07,35.0871,174812.0
2023-02-16 10:00:00,41.2,41.27,41.19,41.27,196345.0,35.0956,35.1552,35.0871,35.1552,196345.0
2023-02-16 10:30:00,41.27,41.3,41.26,41.29,169912.0,35.1552,35.1808,35.1467,35.1723,169912.0
2023-02-16 11:00:00,41.3,41.32,41.29,41.32,42421.0,35.1808,35.1978,35.1723,35.1978,42421.0
2023-02-16 11:30:00,41.32,41.32,41.27,41.27,53193.0,35.1978,35.1978,35.1552,35.1552,53193.0
2023-02-16 12:00:00,41.28,41.31,41.26,41.3,167750.0,35.1637,35.1893,35.1467,35.1808,167750.0
2023-02-16 12:30:00,41.3,41.32,41.28,41.29,57736.0,35.1808,35.1978,35.1637,35.1723,57736.0
2023-02-16 13:00:00,41.3,41.32,41.27,41.28,81722.0,35.1808,35.1978,35.1552,35.1637,81722.0
2023-02-16 13:30:00,41.28,41.31,41.27,41.3,56532.0,35.1637,35.1893,35.1552,35.1808,56532.0
2023-02-16 14:00:00,41.3,41.35,41.29,41.34,140896.0,35.1808,35.2234,35.1723,35.2148,140896.0
2023-02-16 14:30:00,41.35,41.38,41.34,41.34,136716.0,35.2234,35.2489,35.2148,35.2148,136716.0
2023-02-16 15:00:00,41.34,41.35,41.24,41.25,110016.0,35.2148,35.2234,35.1297,35.1382,110016.0
2023-02-16 15:30:00,41.26,41.28,41.21,41.22,318666.0,35.1467,35.1637,35.1041,35.1126,318666.0
2023-02-17 09:30:00,41.12,41.16,41.05,41.11,332374.0,35.0274,35.0615,34.9678,35.0189,332374.0
2023-02-17 10:00:00,41.12,41.23,41.11,41.17,158062.0,35.0274,35.1211,35.0189,35.07,158062.0
2023-02-17 10:30:00,41.18,41.24,41.17,41.2,47694.0,35.0785,35.1297,35.07,35.0956,47694.0
2023-02-17 11:00:00,41.21,41.22,41.18,41.19,74791.0,35.1041,35.1126,35.0785,35.0871,74791.0
2023-02-17 11:30:00,41.19,41.23,41.18,41.2,31165.0,35.0871,35.1211,35.0785,35.0956,31165.0
2023-02-17 12:00:00,41.2,41.29,41.2,41.26,2695113.0,35.0956,35.1723,35.0956,35.1467,2695113.0
2023-02-17 12:30:00,41.25,41.26,41.17,41.18,58917.0,35.1382,35.1467,35.07,35.0785,58917.0
2023-02-17 13:00:00,41.18,41.23,41.18,41.21,50895.0,35.0785,35.1211,35.0785,35.1041,50895.0
2023-02-17 13:30:00,41.21,41.24,41.2,41.24,41677.0,35.1041,35.1297,35.0956,35.1297,41677.0
2023-02-17 14:00:00,41.24,41.31,41.24,41.3,23042.0,35.1297,35.1893,35.1297,35.1808,23042.0
2023-02-17 14:30:00,41.29,41.37,41.29,41.37,50061.0,35.1723,35.2404,35.1723,35.2404,50061.0
2023-02-17 15:00:00,41.37,41.42,41.36,41.41,66698.0,35.2404,35.283,35.2319,35.2745,66698.0
2023-02-17 15:30:00,41.41,41.43,41.36,41.38,132990.0,35.2745,35.2915,35.2319,35.2489,132990.0
2023-02-21 09:30:00,41.14,41.17,41.01,41.02,125514.0,35.0445,35.07,34.9337,34.9423,125514.0
2023-02-21 10:00:00,41.02,41.06,41.0,41.01,60998.0,34.9423,34.9763,34.9252,34.9337,60998.0
2023-02-21 10:30:00,41.01,41.04,41.0,41.01,38726.0,34.9337,34.9593,34.9252,34.9337,38726.0
2023-02-21 11:00:00,41.01,41.03,40.97,40.98,33248.0,34.9337,34.9508,34.8997,34.9082,33248.0
2023-02-21 11:30:00,40.98,41.0,40.96,40.98,60941.0,34.9082,34.9252,34.8911,34.9082,60941.0
2023-02-21 12:00:00,40.98,40.99,40.95,40.95,96187.0,34.9082,34.9167,34.8826,34.8826,96187.0
2023-02-21 12:30:00,40.96,40.99,40.96,40.99,57101.0,34.8911,34.9167,34.8911,34.9167,57101.0
2023-02-21 13:00:00,40.99,41.0,40.93,40.93,78718.0,34.9167,34.9252,34.8656,34.8656,78718.0
2023-02-21 13:30:00,40.94,40.94,40.87,40.88,122166.0,34.8741,34.8741,34.8145,34.823,122166.0
2023-02-21 14:00:00,40.88,40.88,40.8,40.86,176943.0,34.823,34.823,34.7549,34.806,176943.0
2023-02-21 14:30:00,40.86,40.9,40.85,40.88,565928.0,34.806,34.84,34.7974,34.823,565928.0
2023-02-21 15:00:00,40.89,40.9,40.87,40.89,355625.0,34.8315,34.84,34.8145,34.8315,355625.0
2023-02-21 15:30:00,40.89,40.92,40.89,40.91,373858.0,34.8315,34.8571,34.8315,34.8486,373858.0
2023-02-22 09:30:00,41.02,41.13,41.02,41.11,105497.0,34.9423,35.036,34.9423,35.0189,105497.0
2023-02-22 10:00:00,41.1,41.11,41.01,41.04,140337.0,35.0104,35.0189,34.9337,34.9593,140337.0
2023-02-22 10:30:00,41.04,41.07,41.0,41.06,158715.0,34.9593,34.9848,34.9252,34.9763,158715.0
2023-02-22 11:00:00,41.06,41.06,41.03,41.04,214435.0,34.9763,34.9763,34.9508,34.9593,214435.0
2023-02-22 11:30:00,41.05,41.09,41.05,41.09,42998.0,34.9678,35.0019,34.9678,35.0019,42998.0
2023-02-22 12:00:00,41.08,41.1,41.07,41.1,16759.0,34.9934,35.0104,34.9848,35.0104,16759.0
2023-02-22 12:30:00,41.1,41.13,41.09,41.13,59679.0,35.0104,35.036,35.0019,35.036,59679.0
2023-02-22 13:00:00,41.11,41.18,41.11,41.17,58920.0,35.0189,35.0785,35.0189,35.07,58920.0
2023-02-22 13:30:00,41.17,41.19,41.13,41.15,92605.0,35.07,35.0871,35.036,35.053,92605.0
2023-02-22 14:00:00,41.14,41.23,41.09,41.14,118400.0,35.0445,35.1211,35.0019,35.0445,118400.0
2023-02-22 14:30:00,41.13,41.13,41.05,41.05,98194.0,35.036,35.036,34.9678,34.9678,98194.0
2023-02-22 15:00:00,41.05,41.06,41.02,41.05,102902.0,34.9678,34.9763,34.9423,34.9678,102902.0
2023-02-22 15:30:00,41.04,41.1,41.03,41.08,194301.0,34.9593,35.0104,34.9508,34.9934,194301.0
2023-02-23 09:30:00,41.24,41.32,41.23,41.31,57054.0,35.1297,35.1978,35.1211,35.1893,57054.0
2023-02-23 10:00:00,41.31,41.32,41.26,41.3,20599.0,35.1893,35.1978,35.1467,35.1808,20599.0
2023-02-23 10:30:00,41.3,41.3,41.21,41.21,45296.0,35.1808,35.1808,35.1041,35.1041,45296.0
2023-02-23 11:00:00,41.22,41.25,41.2,41.22,144316.0,35.1126,35.1382,35.0956,35.1126,144316.0
2023-02-23 11:30:00,41.22,41.25,41.17,41.18,38379.0,35.1126,35.1382,35.07,35.0785,38379.0
2023-02-23 12:00:00,41.18,41.21,41.17,41.2,169846.0,35.0785,35.1041,35.07,35.0956,169846.0
2023-02-23 12:30:00,41.2,41.23,41.19,41.23,481933.0,35.0956,35.1211,35.0871,35.1211,481933.0
2023-02-23 13:00:00,41.23,41.26,41.2,41.25,45397.0,35.1211,35.1467,35.0956,35.1382,45397.0
2023-02-23 13:30:00,41.24,41.3,41.23,41.28,36726.0,35.1297,35.1808,35.1211,35.1637,36726.0
2023-02-23 14:00:00,41.28,41.34,41.27,41.33,47893.0,35.1637,35.2148,35.1552,35.2063,47893.0
2023-02-23 14:30:00,41.34,41.39,41.33,41.36,40689.0,35.2148,35.2574,35.2063,35.2319,40689.0
2023-02-23 15:00:00,41.36,41.41,41.36,41.41,78976.0,35.2319,35.2745,35.2319,35.2745,78976.0
2023-02-23 15:30:00,41.41,41.44,41.37,41.38,137533.0,35.2745,35.3,35.2404,35.2489,137533.0
2023-02-24 09:30:00,41.1,41.2,41.07,41.15,169471.0,35.0104,35.0956,34.9848,35.053,169471.0
2023-02-24 10:00:00,41.15,41.19,41.1,41.12,80690.0,35.053,35.0871,35.0104,35.0274,80690.0
2023-02-24 10:30:00,41.11,41.12,41.08,41.11,64518.0,35.0189,35.0274,34.9934,35.0189,64518.0
2023-02-24 11:00:00,41.11,41.2,41.1,41.2,174434.0,35.0189,35.0956,35.0104,35.0956,174434.0
2023-02-24 11:30:00,41.2,41.23,41.16,41.2,35239.0,35.0956,35.1211,35.0615,35.0956,35239.0
2023-02-24 12:00:00,41.19,41.19,41.16,41.18,23543.0,35.0871,35.0871,35.0615,35.0785,23543.0
2023-02-24 12:30:00,41.19,41.2,41.15,41.16,43127.0,35.0871,35.0956,35.053,35.0615,43127.0
2023-02-24 13:00:00,41.16,41.2,41.15,41.19,36289.0,35.0615,35.0956,35.053,35.0871,36289.0
2023-02-24 13:30:00,41.19,41.2,41.16,41.2,58914.0,35.0871,35.0956,35.0615,35.0956,58914.0
2023-02-24 14:00:00,41.2,41.21,41.18,41.21,32212.0,35.0956,35.1041,35.0785,35.1041,32212.0
2023-02-24 14:30:00,41.21,41.23,41.19,41.23,22779.0,35.1041,35.1211,35.0871,35.1211,22779.0
2023-02-24 15:00:00,41.23,41.25,41.22,41.23,44183.0,35.1211,35.1382,35.1126,35.1211,44183.0
2023-02-24 15:30:00,41.23,41.24,41.19,41.19,155097.0,35.1211,35.1297,35.0871,35.0871,155097.0
2023-02-27 09:30:00,41.32,41.36,41.29,41.35,48363.0,35.1978,35.2319,35.1723,35.2234,48363.0
2023-02-27 10:00:00,41.35,41.38,41.34,41.36,27019.0,35.2234,35.2489,35.2148,35.2319,27019.0
2023-02-27 10:30:00,41.36,41.37,41.3,41.32,65573.0,35.2319,35.2404,35.1808,35.1978,65573.0
2023-02-27 11:00:00,41.32,41.34,41.29,41.3,30746.0,35.1978,35.2148,35.1723,35.1808,30746.0
2023-02-27 11:30:00,41.3,41.35,41.28,41.34,43630.0,35.1808,35.2234,35.1637,35.2148,43630.0
2023-02-27 12:00:00,41.34,41.38,41.32,41.36,62037.0,35.2148,35.2489,35.1978,35.2319,62037.0
2023-02-27 12:30:00,41.37,41.38,41.36,41.37,49102.0,35.2404,35.2489,35.2319,35.2404,49102.0
2023-02-27 13:00:00,41.37,41.41,41.36,41.4,67502.0,35.2404,35.2745,35.2319,35.266,67502.0
2023-02-27 13:30:00,41.41,41.43,41.4,41.43,87358.0,35.2745,35.2915,35.266,35.2915,87358.0
2023-02-27 14:00:00,41.43,41.45,41.4,41.41,52561.0,35.2915,35.3085,35.266,35.2745,52561.0
2023-02-27 14:30:00,41.42,41.42,41.37,41.39,88139.0,35.283,35.283,35.2404,35.2574,88139.0
2023-02-27 15:00:00,41.38,41.4,41.37,41.4,40834.0,35.2489,35.266,35.2404,35.266,40834.0
2023-02-27 15:30:00,41.39,41.41,41.35,41.39,95758.0,35.2574,35.2745,35.2234,35.2574,95758.0
2023-02-28 09:30:00,41.39,41.4,41.29,41.3,104486.0,35.2574,35.266,35.1723,35.1808,104486.0
2023-02-28 10:00:00,41.3,41.35,41.29,41.33,64366.0,35.1808,35.2234,35.1723,35.2063,64366.0
2023-02-28 10:30:00,41.33,41.35,41.3,41.33,29507.0,35.2063,35.2234,35.1808,35.2063,29507.0
2023-02-28 11:00:00,41.33,41.36,41.32,41.35,32603.0,35.2063,35.2319,35.1978,35.2234,32603.0
2023-02-28 11:30:00,41.34,41.35,41.31,41.31,83105.0,35.2148,35.2234,35.1893,35.1893,83105.0
2023-02-28 12:00:00,41.32,41.36,41.31,41.35,34574.0,35.1978,35.2319,35.1893,35.2234,34574.0
2023-02-28 12:30:00,41.35,41.4,41.33,41.39,59951.0,35.2234,35.266,35.2063,35.2574,59951.0
2023-02-28 13:00:00,41.39,41.39,41.36,41.38,22057.0,35.2574,35.2574,35.2319,35.2489,22057.0
2023-02-28 13:30:00,41.38,41.4,41.37,41.4,227650.0,35.2489,35.266,35.2404,35.266,227650.0
2023-02-28 14:00:00,41.4,41.4,41.36,41.38,101906.0,35.266,35.266,35.2319,35.2489,101906.0
2023-02-28 14:30:00,41.38,41.38,41.36,41.36,133675.0,35.2489,35.2489,35.2319,35.2319,133675.0
2023-02-28 15:00:00,41.37,41.37,41.34,41.34,65021.0,35.2404,35.2404,35.2148,35.2148,65021.0
2023-02-28 15:30:00,41.34,41.36,41.33,41.34,106468.0,35.2148,35.2319,35.2063,35.2148,106468.0
2023-03-01 09:30:00,41.09,41.12,41.07,41.08,120044.0,35.1969,35.2226,35.1798,35.1884,120044.0
2023-03-01 10:00:00,41.07,41.07,40.97,41.0,541867.0,35.1798,35.1798,35.0942,35.1198,541867.0
2023-03-01 10:30:00,41.0,41.05,40.99,41.04,334775.0,35.1198,35.1627,35.1113,35.1541,334775.0
2023-03-01 11:00:00,41.04,41.04,40.98,41.01,143275.0,35.1541,35.1541,35.1027,35.1284,143275.0
2023-03-01 11:30:00,41.01,41.05,40.99,41.03,60531.0,35.1284,35.1627,35.1113,35.1455,60531.0
2023-03-01 12:00:00,41.04,41.05,41.02,41.04,297102.0,35.1541,35.1627,35.137,35.1541,297102.0
2023-03-01 12:30:00,41.03,41.08,41.03,41.05,38272.0,35.1455,35.1884,35.1455,35.1627,38272.0
2023-03-01 13:00:00,41.05,41.09,41.04,41.07,64730.0,35.1627,35.1969,35.1541,35.1798,64730.0
2023-03-01 13:30:00,41.06,41.08,41.05,41.08,104940.0,35.1712,35.1884,35.1627,35.1884,104940.0
2023-03-01 14:00:00,41.07,41.09,41.05,41.07,41246.0,35.1798,35.1969,35.1627,35.1798,41246.0
2023-03-01 14:30:00,41.07,41.08,41.04,41.05,337977.0,35.1798,35.1884,35.1541,35.1627,337977.0
2023-03-01 15:00:00,41.05,41.07,41.04,41.05,84224.0,35.1627,35.1798,35.1541,35.1627,84224.0
2023-03-01 15:30:00,41.05,41.07,41.03,41.03,733983.0,35.1627,35.1798,35.1455,35.1455,733983.0
2023-03-02 09:30:00,40.92,40.97,40.9,40.97,173641.0,35.0513,35.0942,35.0342,35.0942,173641.0
2023-03-02 10:00:00,40.97,40.99,40.92,40.96,92572.0,35.0942,35.1113,35.0513,35.0856,92572.0
2023-03-02 10:30:00,40.97,41.0,40.96,41.0,117206.0,35.0942,35.1198,35.0856,35.1198,117206.0
2023-03-02 11:00:00,41.0,41.02,40.99,41.01,88745.0,35.1198,35.137,35.1113,35.1284,88745.0
2023-03-02 11:30:00,41.0,41.01,40.96,40.97,88869.0,35.1198,35.1284,35.0856,35.0942,88869.0
2023-03-02 12:00:00,40.97,40.98,40.96,40.98,110800.0,35.0942,35.1027,35.0856,35.1027,110800.0
2023-03-02 12:30:00,40.98,41.0,40.96,41.0,214874.0,35.1027,35.1198,35.0856,35.1198,214874.0
2023-03-02 13:00:00,40.99,41.01,40.99,41.0,84603.0,35.1113,35.1284,35.1113,35.1198,84603.0
2023-03-02 13:30:00,41.0,41.08,40.99,41.07,129371.0,35.1198,35.1884,35.1113,35.1798,129371.0
2023-03-02 14:00:00,41.07,41.09,41.04,41.07,138026.0,35.1798,35.1969,35.1541,35.1798,138026.0
2023-03-02 14:30:00,41.07,41.07,41.04,41.07,168800.0,35.1798,35.1798,35.1541,35.1798,168800.0
2023-03-02 15:00:00,41.07,41.09,41.05,41.09,134010.0,35.1798,35.1969,35.1627,35.1969,134010.0
2023-03-02 15:30:00,41.09,41.14,41.08,41.09,307295.0,35.1969,35.2398,35.1884,35.1969,307295.0
2023-03-03 09:30:00,41.22,41.3,41.21,41.29,129637.0,35.3083,35.3768,35.2997,35.3683,129637.0
2023-03-03 10:00:00,41.27,41.28,41.19,41.26,51690.0,35.3511,35.3597,35.2826,35.3426,51690.0
2023-03-03 10:30:00,41.26,41.27,41.22,41.22,136827.0,35.3426,35.3511,35.3083,35.3083,136827.0
2023-03-03 11:00:00,41.23,41.27,41.22,41.26,160722.0,35.3169,35.3511,35.3083,35.3426,160722.0
2023-03-03 11:30:00,41.27,41.35,41.25,41.34,35650.0,35.3511,35.4197,35.334,35.4111,35650.0
2023-03-03 12:00:00,41.34,41.37,41.33,41.35,50535.0,35.4111,35.4368,35.4025,35.4197,50535.0
2023-03-03 12:30:00,41.36,41.41,41.35,41.41,38042.0,35.4282,35.471,35.4197,35.471,38042.0
2023-03-03 13:00:00,41.41,41.42,41.39,41.42,18106.0,35.471,35.4796,35.4539,35.4796,18106.0
2023-03-03 13:30:00,41.42,41.42,41.39,41.4,106198.0,35.4796,35.4796,35.4539,35.4625,106198.0
2023-03-03 14:00:00,41.4,41.42,41.39,41.42,185447.0,35.4625,35.4796,35.4539,35.4796,185447.0
2023-03-03 14:30:00,41.42,41.44,41.41,41.43,40114.0,35.4796,35.4967,35.471,35.4882,40114.0
2023-03-03 15:00:00,41.44,41.46,41.43,41.44,604879.0,35.4967,35.5139,35.4882,35.4967,604879.0
2023-03-03 15:30:00,41.44,41.45,41.4,41.41,398409.0,35.4967,35.5053,35.4625,35.471,398409.0
2023-03-06 09:30:00,41.46,41.5,41.45,41.48,29351.0,35.5139,35.5481,35.5053,35.531,29351.0
2023-03-06 10:00:00,41.49,41.5,41.45,41.48,193400.0,35.5396,35.5481,35.5053,35.531,193400.0
2023-03-06 10:30:00,41.48,41.5,41.47,41.47,126213.0,35.531,35.5481,35.5224,35.5224,126213.0
2023-03-06 11:00:00,41.47,41.5,41.46,41.48,96910.0,35.5224,35.5481,35.5139,35.531,96910.0
2023-03-06 11:30:00,41.47,41.5,41.47,41.5,70608.0,35.5224,35.5481,35.5224,35.5481,70608.0
2023-03-06 12:00:00,41.5,41.51,41.48,41.49,39627.0,35.5481,35.5567,35.531,35.5396,39627.0
2023-03-06 12:30:00,41.48,41.49,41.44,41.44,50565.0,35.531,35.5396,35.4967,35.4967,50565.0
2023-03-06 13:00:00,41.44,41.44,41.42,41.43,35315.0,35.4967,35.4967,35.4796,35.4882,35315.0
2023-03-06 13:30:00,41.43,41.43,41.39,41.4,43874.0,35.4882,35.4882,35.4539,35.4625,43874.0
2023-03-06 14:00:00,41.4,41.41,41.38,41.39,50691.0,35.4625,35.471,35.4453,35.4539,50691.0
2023-03-06 14:30:00,41.4,41.41,41.38,41.39,31189.0,35.4625,35.471,35.4453,35.4539,31189.0
2023-03-06 15:00:00,41.39,41.4,41.38,41.38,32913.0,35.4539,35.4625,35.4453,35.4453,32913.0
2023-03-06 15:30:00,41.38,41.41,41.37,41.39,106347.0,35.4453,35.471,35.4368,35.4539,106347.0
2023-03-07 09:30:00,41.42,41.43,41.38,41.39,128095.0,35.4796,35.4882,35.4453,35.4539,128095.0
2023-03-07 10:00:00,41.38,41.39,41.22,41.25,323459.0,35.4453,35.4539,35.3083,35.334,323459.0
2023-03-07 10:30:00,41.24,41.31,41.24,41.27,110888.0,35.3254,35.3854,35.3254,35.3511,110888.0
2023-03-07 11:00:00,41.26,41.3,41.26,41.27,91415.0,35.3426,35.3768,35.3426,35.3511,91415.0
2023-03-07 11:30:00,41.27,41.31,41.26,41.27,93962.0,35.3511,35.3854,35.3426,35.3511,93962.0
2023-03-07 12:00:00,41.29,41.34,41.27,41.32,117002.0,35.3683,35.4111,35.3511,35.394,117002.0
2023-03-07 12:30:00,41.32,41.33,41.3,41.33,70769.0,35.394,35.4025,35.3768,35.4025,70769.0
2023-03-07 13:00:00,41.33,41.33,41.26,41.27,81634.0,35.4025,35.4025,35.3426,35.3511,81634.0
2023-03-07 13:30:00,41.27,41.28,41.24,41.26,134860.0,35.3511,35.3597,35.3254,35.3426,134860.0
2023-03-07 14:00:00,41.26,41.26,41.24,41.26,241791.0,35.3426,35.3426,35.3254,35.3426,241791.0
2023-03-07 14:30:00,41.26,41.26,41.23,41.23,412801.0,35.3426,35.3426,35.3169,35.3169,412801.0
2023-03-07 15:00:00,41.23,41.26,41.23,41.24,197719.0,35.3169,35.3426,35.3169,35.3254,197719.0
2023-03-07 15:30:00,41.24,41.25,41.22,41.22,427582.0,35.3254,35.334,35.3083,35.3083,427582.0
2023-03-08 09:30:00,41.23,41.26,41.22,41.24,79706.0,35.3169,35.3426,35.3083,35.3254,79706.0
2023-03-08 10:00:00,41.23,41.24,41.14,41.21,77459.0,35.3169,35.3254,35.2398,35.2997,77459.0
2023-03-08 10:30:00,41.22,41.24,41.19,41.21,160983.0,35.3083,35.3254,35.2826,35.2997,160983.0
2023-03-08 11:00:00,41.21,41.23,41.18,41.18,40168.0,35.2997,35.3169,35.274,35.274,40168.0
2023-03-08 11:30:00,41.18,41.21,41.15,41.17,55581.0,35.274,35.2997,35.2483,35.2655,55581.0
2023-03-08 12:00:00,41.18,41.18,41.13,41.13,39323.0,35.274,35.274,35.2312,35.2312,39323.0
2023-03-08 12:30:00,41.14,41.16,41.09,41.11,43503.0,35.2398,35.2569,35.1969,35.2141,43503.0
2023-03-08 13:00:00,41.11,41.13,41.05,41.05,108003.0,35.2141,35.2312,35.1627,35.1627,108003.0
2023-03-08 13:30:00,41.05,41.07,41.02,41.03,122739.0,35.1627,35.1798,35.137,35.1455,122739.0
2023-03-08 14:00:00,41.02,41.07,41.02,41.07,73189.0,35.137,35.1798,35.137,35.1798,73189.0
2023-03-08 14:30:00,41.06,41.07,41.04,41.04,30918.0,35.1712,35.1798,35.1541,35.1541,30918.0
2023-03-08 15:00:00,41.05,41.05,41.01,41.03,303160.0,35.1627,35.1627,35.1284,35.1455,303160.0
2023-03-08 15:30:00,41.02,41.12,41.02,41.11,549582.0,35.137,35.2226,35.137,35.2141,549582.0
2023-03-09 09:30:00,41.16,41.28,41.15,41.26,84408.0,35.2569,35.3597,35.2483,35.3426,84408.0
2023-03-09 10:00:00,41.26,41.26,41.22,41.23,141874.0,35.3426,35.3426,35.3083,35.3169,141874.0
2023-03-09 10:30:00,41.24,41.27,41.22,41.23,132480.0,35.3254,35.3511,35.3083,35.3169,132480.0
2023-03-09 11:00:00,41.23,41.24,41.21,41.22,59569.0,35.3169,35.3254,35.2997,35.3083,59569.0
2023-03-09 11:30:00,41.22,41.24,41.21,41.21,45022.0,35.3083,35.3254,35.2997,35.2997,45022.0
2023-03-09 12:00:00,41.21,41.21,41.16,41.18,86671.0,35.2997,35.2997,35.2569,35.274,86671.0
2023-03-09 12:30:00,41.18,41.19,41.14,41.15,70381.0,35.274,35.2826,35.2398,35.2483,70381.0
2023-03-09 13:00:00,41.14,41.18,41.08,41.09,64739.0,35.2398,35.274,35.1884,35.1969,64739.0
2023-03-09 13:30:00,41.08,41.09,41.04,41.06,148646.0,35.1884,35.1969,35.1541,35.1712,148646.0
2023-03-09 14:00:00,41.06,41.07,41.03,41.03,173800.0,35.1712,35.1798,35.1455,35.1455,173800.0
2023-03-09 14:30:00,41.03,41.03,40.95,40.97,175756.0,35.1455,35.1455,35.077,35.0942,175756.0
2023-03-09 15:00:00,40.97,40.97,40.86,40.88,207937.0,35.0942,35.0942,34.9999,35.0171,207937.0
2023-03-09 15:30:00,40.88,40.95,40.87,40.93,422617.0,35.0171,35.077,35.0085,35.0599,422617.0
2023-03-10 09:30:00,41.0,41.04,40.94,41.02,55032.0,35.1198,35.1541,35.0685,35.137,55032.0
2023-03-10 10:00:00,41.02,41.08,40.99,41.03,79170.0,35.137,35.1884,35.1113,35.1455,79170.0
2023-03-10 10:30:00,41.02,41.15,41.02,41.15,95688.0,35.137,35.2483,35.137,35.2483,95688.0
2023-03-10 11:00:00,41.14,41.14,41.08,41.11,70456.0,35.2398,35.2398,35.1884,35.2141,70456.0
2023-03-10 11:30:00,41.11,41.14,41.0,41.01,151997.0,35.2141,35.2398,35.1198,35.1284,151997.0
2023-03-10 12:00:00,41.0,41.0,40.93,40.96,88998.0,35.1198,35.1198,35.0599,35.0856,88998.0
2023-03-10 12:30:00,40.97,40.99,40.94,40.94,101936.0,35.0942,35.1113,35.0685,35.0685,101936.0
2023-03-10 13:00:00,40.95,40.97,40.89,40.91,65389.0,35.077,35.0942,35.0256,35.0428,65389.0
2023-03-10 13:30:00,40.91,40.92,40.81,40.84,167267.0,35.0428,35.0513,34.9571,34.9828,167267.0
2023-03-10 14:00:00,40.84,40.93,40.84,40.88,67705.0,34.9828,35.0599,34.9828,35.0171,67705.0
2023-03-10 14:30:00,40.88,40.95,40.87,40.94,207870.0,35.0171,35.077,35.0085,35.0685,207870.0
2023-03-10 15:00:00,40.93,40.95,40.89,40.91,204765.0,35.0599,35.077,35.0256,35.0428,204765.0
2023-03-10 15:30:00,40.92,40.93,40.86,40.92,150769.0,35.0513,35.0599,34.9999,35.0513,150769.0
2023-03-13 09:30:00,40.72,40.87,40.68,40.85,273231.0,34.88,35.0085,34.8457,34.9914,273231.0
2023-03-13 10:00:00,40.85,40.93,40.81,40.86,389238.0,34.9914,35.0599,34.9571,34.9999,389238.0
2023-03-13 10:30:00,40.88,41.12,40.87,41.12,66312.0,35.0171,35.2226,35.0085,35.2226,66312.0
2023-03-13 11:00:00,41.12,41.15,41.04,41.14,355165.0,35.2226,35.2483,35.1541,35.2398,355165.0
2023-03-13 11:30:00,41.15,41.16,41.01,41.05,130723.0,35.2483,35.2569,35.1284,35.1627,130723.0
2023-03-13 12:00:00,41.06,41.09,40.92,40.96,122409.0,35.1712,35.1969,35.0513,35.0856,122409.0
2023-03-13 12:30:00,40.96,40.96,40.73,40.73,194422.0,35.0856,35.0856,34.8886,34.8886,194422.0
2023-03-13 13:00:00,40.74,40.81,40.71,40.78,87012.0,34.8971,34.9571,34.8714,34.9314,87012.0
2023-03-13 13:30:00,40.78,40.82,40.77,40.79,42619.0,34.9314,34.9657,34.9228,34.94,42619.0
2023-03-13 14:00:00,40.8,40.83,40.78,40.79,275090.0,34.9485,34.9742,34.9314,34.94,275090.0
2023-03-13 14:30:00,40.79,40.84,40.79,40.84,304726.0,34.94,34.9828,34.94,34.9828,304726.0
2023-03-13 15:00:00,40.84,40.85,40.66,40.69,76775.0,34.9828,34.9914,34.8286,34.8543,76775.0
2023-03-13 15:30:00,40.69,40.77,40.68,40.71,242648.0,34.8543,34.9228,34.8457,34.8714,242648.0
2023-03-14 09:30:00,40.94,40.99,40.89,40.93,414630.0,35.0685,35.1113,35.0256,35.0599,414630.0
2023-03-14 10:00:00,40.93,40.99,40.92,40.95,81925.0,35.0599,35.1113,35.0513,35.077,81925.0
2023-03-14 10:30:00,40.96,41.02,40.95,40.97,146822.0,35.0856,35.137,35.077,35.0942,146822.0
2023-03-14 11:00:00,40.98,41.08,40.97,41.05,512455.0,35.1027,35.1884,35.0942,35.1627,512455.0
2023-03-14 11:30:00,41.05,41.07,41.01,41.01,124823.0,35.1627,35.1798,35.1284,35.1284,124823.0
2023-03-14 12:00:00,41.01,41.02,40.93,40.94,119780.0,35.1284,35.137,35.0599,35.0685,119780.0
2023-03-14 12:30:00,40.93,40.96,40.89,40.91,335725.0,35.0599,35.0856,35.0256,35.0428,335725.0
2023-03-14 13:00:00,40.91,40.93,40.86,40.91,101230.0,35.0428,35.0599,34.9999,35.0428,101230.0
2023-03-14 13:30:00,40.9,40.92,40.88,40.91,128797.0,35.0342,35.0513,35.0171,35.0428,128797.0
2023-03-14 14:00:00,40.91,40.93,40.87,40.93,208128.0,35.0428,35.0599,35.0085,35.0599,208128.0
2023-03-14 14:30:00,40.93,40.93,40.85,40.88,126627.0,35.0599,35.0599,34.9914,35.0171,126627.0
2023-03-14 15:00:00,40.88,40.89,40.8,40.83,162523.0,35.0171,35.0256,34.9485,34.9742,162523.0
2023-03-14 15:30:00,40.83,40.98,40.82,40.97,304391.0,34.9742,35.1027,34.9657,35.0942,304391.0
2023-03-15 09:30:00,40.68,40.75,40.58,40.69,338079.0,34.8457,34.9057,34.7601,34.8543,338079.0
2023-03-15 10:00:00,40.69,40.81,40.68,40.79,138730.0,34.8543,34.9571,34.8457,34.94,138730.0
2023-03-15 10:30:00,40.79,40.81,40.65,40.71,82964.0,34.94,34.9571,34.82,34.8714,82964.0
2023-03-15 11:00:00,40.72,40.77,40.7,40.74,77456.0,34.88,34.9228,34.8629,34.8971,77456.0
2023-03-15 11:30:00,40.74,40.78,40.71,40.77,122904.0,34.8971,34.9314,34.8714,34.9228,122904.0
2023-03-15 12:00:00,40.77,40.79,40.69,40.73,76775.0,34.9228,34.94,34.8543,34.8886,76775.0
2023-03-15 12:30:00,40.73,40.73,40.66,40.69,72271.0,34.8886,34.8886,34.8286,34.8543,72271.0
2023-03-15 13:00:00,40.68,40.74,40.67,40.74,58958.0,34.8457,34.8971,34.8372,34.8971,58958.0
2023-03-15 13:30:00,40.73,40.74,40.66,40.73,78325.0,34.8886,34.8971,34.8286,34.8886,78325.0
2023-03-15 14:00:00,40.73,40.82,40.63,40.8,202825.0,34.8886,34.9657,34.8029,34.9485,202825.0
2023-03-15 14:30:00,40.8,40.82,40.72,40.77,251744.0,34.9485,34.9657,34.88,34.9228,251744.0
2023-03-15 15:00:00,40.77,40.83,40.74,40.8,244104.0,34.9228,34.9742,34.8971,34.9485,244104.0
2023-03-15 15:30:00,40.79,40.82,40.74,40.8,155022.0,34.94,34.9657,34.8971,34.9485,155022.0
2023-03-16 09:30:00,40.71,40.81,40.67,40.79,947110.0,34.8714,34.9571,34.8372,34.94,947110.0
2023-03-16 10:00:00,40.79,40.79,40.72,40.73,381263.0,34.94,34.94,34.88,34.8886,381263.0
2023-03-16 10:30:00,40.73,40.88,40.72,40.87,198481.0,34.8886,35.0171,34.88,35.0085,198481.0
2023-03-16 11:00:00,40.88,40.92,40.83,40.89,385475.0,35.0171,35.0513,34.9742,35.0256,385475.0
2023-03-16 11:30:00,40.89,40.93,40.84,40.9,93248.0,35.0256,35.0599,34.9828,35.0342,93248.0
2023-03-16 12:00:00,40.9,40.94,40.88,40.91,137845.0,35.0342,35.0685,35.0171,35.0428,137845.0
2023-03-16 12:30:00,40.92,40.95,40.89,40.93,138144.0,35.0513,35.077,35.0256,35.0599,138144.0
2023-03-16 13:00:00,40.94,40.96,40.92,40.95,86586.0,35.0685,35.0856,35.0513,35.077,86586.0
2023-03-16 13:30:00,40.94,40.98,40.91,40.96,121370.0,35.0685,35.1027,35.0428,35.0856,121370.0
2023-03-16 14:00:00,40.96,40.99,40.93,40.98,131603.0,35.0856,35.1113,35.0599,35.1027,131603.0
2023-03-16 14:30:00,40.99,41.02,40.95,40.99,136044.0,35.1113,35.137,35.077,35.1113,136044.0
2023-03-16 15:00:00,41.0,41.05,41.0,41.05,136089.0,35.1198,35.1627,35.1198,35.1627,136089.0
2023-03-16 15:30:00,41.05,41.06,40.97,40.98,298629.0,35.1627,35.1712,35.0942,35.1027,298629.0
2023-03-17 09:30:00,40.7,40.86,40.68,40.82,793727.0,34.8629,34.9999,34.8457,34.9657,793727.0
2023-03-17 10:00:00,40.83,40.9,40.71,40.73,1155247.0,34.9742,35.0342,34.8714,34.8886,1155247.0
2023-03-17 10:30:00,40.74,40.75,40.62,40.69,2676419.0,34.8971,34.9057,34.7943,34.8543,2676419.0
2023-03-17 11:00:00,40.69,40.73,40.64,40.71,2958510.0,34.8543,34.8886,34.8115,34.8714,2958510.0
2023-03-17 11:30:00,40.72,40.73,40.68,40.7,1453517.0,34.88,34.8886,34.8457,34.8629,1453517.0
2023-03-17 12:00:00,40.7,40.76,40.69,40.75,573333.0,34.8629,34.9143,34.8543,34.9057,573333.0
2023-03-17 12:30:00,40.75,40.78,40.72,40.76,2914585.0,34.9057,34.9314,34.88,34.9143,2914585.0
2023-03-17 13:00:00,40.76,40.77,40.7,40.7,1895230.0,34.9143,34.9228,34.8629,34.8629,1895230.0
2023-03-17 13:30:00,40.71,40.75,40.7,40.74,1395702.0,34.8714,34.9057,34.8629,34.8971,1395702.0
2023-03-17 14:00:00,40.75,40.76,40.71,40.72,1042077.0,34.9057,34.9143,34.8714,34.88,1042077.0
2023-03-17 14:30:00,40.72,40.74,40.7,40.73,1338811.0,34.88,34.8971,34.8629,34.8886,1338811.0
2023-03-17 15:00:00,40.73,40.77,40.68,40.77,3858370.0,34.8886,34.9228,34.8457,34.9228,3858370.0
2023-03-17 15:30:00,40.76,40.78,40.73,40.74,1430805.0,34.9143,34.9314,34.8886,34.8971,1430805.0
2023-03-20 09:30:00,40.72,40.74,40.64,40.66,514037.0,34.88,34.8971,34.8115,34.8286,514037.0
2023-03-20 10:00:00,40.68,40.78,40.68,40.77,77358.0,34.8457,34.9314,34.8457,34.9228,77358.0
2023-03-20 10:30:00,40.77,40.8,40.76,40.78,501858.0,34.9228,34.9485,34.9143,34.9314,501858.0
2023-03-20 11:00:00,40.78,40.82,40.77,40.79,1217096.0,34.9314,34.9657,34.9228,34.94,1217096.0
2023-03-20 11:30:00,40.79,40.8,40.69,40.71,270508.0,34.94,34.9485,34.8543,34.8714,270508.0
2023-03-20 12:00:00,40.71,40.72,40.59,40.64,804173.0,34.8714,34.88,34.7687,34.8115,804173.0
2023-03-20 12:30:00,40.64,40.75,40.63,40.71,520529.0,34.8115,34.9057,34.8029,34.8714,520529.0
2023-03-20 13:00:00,40.71,40.73,40.68,40.68,261438.0,34.8714,34.8886,34.8457,34.8457,261438.0
2023-03-20 13:30:00,40.68,40.7,40.63,40.65,629803.0,34.8457,34.8629,34.8029,34.82,629803.0
2023-03-20 14:00:00,40.65,40.67,40.62,40.65,393361.0,34.82,34.8372,34.7943,34.82,393361.0
2023-03-20 14:30:00,40.65,40.66,40.63,40.64,421101.0,34.82,34.8286,34.8029,34.8115,421101.0
2023-03-20 15:00:00,40.63,40.64,40.6,40.62,303969.0,34.8029,34.8115,34.7772,34.7943,303969.0
2023-03-20 15:30:00,40.61,40.66,40.6,40.65,345405.0,34.7858,34.8286,34.7772,34.82,345405.0
2023-03-21 09:30:00,40.82,40.96,40.82,40.92,72195.0,34.9657,35.0856,34.9657,35.0513,72195.0
2023-03-21 10:00:00,40.91,40.93,40.82,40.82,79771.0,35.0428,35.0599,34.9657,34.9657,79771.0
2023-03-21 10:30:00,40.83,40.85,40.77,40.8,292928.0,34.9742,34.9914,34.9228,34.9485,292928.0
2023-03-21 11:00:00,40.8,40.85,40.8,40.84,165523.0,34.9485,34.9914,34.9485,34.9828,165523.0
2023-03-21 11:30:00,40.84,40.85,40.81,40.84,126515.0,34.9828,34.9914,34.9571,34.9828,126515.0
2023-03-21 12:00:00,40.84,40.88,40.83,40.87,108477.0,34.9828,35.0171,34.9742,35.0085,108477.0
2023-03-21 12:30:00,40.87,40.88,40.85,40.85,71904.0,35.0085,35.0171,34.9914,34.9914,71904.0
2023-03-21 13:00:00,40.84,40.87,40.83,40.85,338517.0,34.9828,35.0085,34.9742,34.9914,338517.0
2023-03-21 13:30:00,40.86,40.87,40.83,40.84,222855.0,34.9999,35.0085,34.9742,34.9828,222855.0
2023-03-21 14:00:00,40.84,40.86,40.83,40.86,116892.0,34.9828,34.9999,34.9742,34.9999,116892.0
2023-03-21 14:30:00,40.86,40.9,40.83,40.87,111097.0,34.9999,35.0342,34.9742,35.0085,111097.0
2023-03-21 15:00:00,40.88,40.94,40.87,40.93,477563.0,35.0171,35.0685,35.0085,35.0599,477563.0
2023-03-21 15:30:00,40.93,41.0,40.92,40.95,298045.0,35.0599,35.1198,35.0513,35.077,298045.0
2023-03-22 09:30:00,40.95,40.96,40.88,40.9,46918.0,35.077,35.0856,35.0171,35.0342,46918.0
2023-03-22 10:00:00,40.89,40.89,40.81,40.89,186720.0,35.0256,35.0256,34.9571,35.0256,186720.0
2023-03-22 10:30:00,40.88,40.91,40.88,40.89,96197.0,35.0171,35.0428,35.0171,35.0256,96197.0
2023-03-22 11:00:00,40.9,40.9,40.84,40.87,171774.0,35.0342,35.0342,34.9828,35.0085,171774.0
2023-03-22 11:30:00,40.87,40.9,40.85,40.87,340932.0,35.0085,35.0342,34.9914,35.0085,340932.0
2023-03-22 12:00:00,40.86,40.87,40.82,40.86,544298.0,34.9999,35.0085,34.9657,34.9999,544298.0
2023-03-22 12:30:00,40.86,40.88,40.85,40.88,94603.0,34.9999,35.0171,34.9914,35.0171,94603.0
2023-03-22 13:00:00,40.88,40.91,40.85,40.9,82515.0,35.0171,35.0428,34.9914,35.0342,82515.0
2023-03-22 13:30:00,40.9,40.94,40.9,40.94,124837.0,35.0342,35.0685,35.0342,35.0685,124837.0
2023-03-22 14:00:00,40.95,41.18,40.94,41.12,223139.0,35.077,35.274,35.0685,35.2226,223139.0
2023-03-22 14:30:00,41.12,41.28,41.04,41.07,367026.0,35.2226,35.3597,35.1541,35.1798,367026.0
2023-03-22 15:00:00,41.06,41.12,40.93,41.07,217574.0,35.1712,35.2226,35.0599,35.1798,217574.0
2023-03-22 15:30:00,41.06,41.07,40.89,40.9,285758.0,35.1712,35.1798,35.0256,35.0342,285758.0
2023-03-23 09:30:00,40.95,41.05,40.95,41.04,144199.0,35.077,35.1627,35.077,35.1541,144199.0
2023-03-23 10:00:00,41.05,41.06,41.02,41.04,114348.0,35.1627,35.1712,35.137,35.1541,114348.0
2023-03-23 10:30:00,41.04,41.1,41.04,41.09,92439.0,35.1541,35.2055,35.1541,35.1969,92439.0
2023-03-23 11:00:00,41.1,41.11,41.08,41.08,102815.0,35.2055,35.2141,35.1884,35.1884,102815.0
2023-03-23 11:30:00,41.08,41.1,41.08,41.08,84517.0,35.1884,35.2055,35.1884,35.1884,84517.0
2023-03-23 12:00:00,41.08,41.1,41.04,41.05,132247.0,35.1884,35.2055,35.1541,35.1627,132247.0
2023-03-23 12:30:00,41.05,41.06,40.95,40.96,77101.0,35.1627,35.1712,35.077,35.0856,77101.0
2023-03-23 13:00:00,40.95,40.96,40.85,40.86,108945.0,35.077,35.0856,34.9914,34.9999,108945.0
2023-03-23 13:30:00,40.85,40.91,40.85,40.87,87617.0,34.9914,35.0428,34.9914,35.0085,87617.0
2023-03-23 14:00:00,40.87,40.89,40.8,40.8,165936.0,35.0085,35.0256,34.9485,34.9485,165936.0
2023-03-23 14:30:00,40.8,40.81,40.71,40.76,136080.0,34.9485,34.9571,34.8714,34.9143,136080.0
2023-03-23 15:00:00,40.77,40.85,40.71,40.76,244483.0,34.9228,34.9914,34.8714,34.9143,244483.0
2023-03-23 15:30:00,40.77,40.82,40.74,40.81,197516.0,34.9228,34.9657,34.8971,34.9571,197516.0
2023-03-24 09:30:00,40.72,40.78,40.72,40.76,82798.0,34.88,34.9314,34.88,34.9143,82798.0
2023-03-24 10:00:00,40.76,40.79,40.68,40.74,102412.0,34.9143,34.94,34.8457,34.8971,102412.0
2023-03-24 10:30:00,40.75,40.75,40.69,40.71,86762.0,34.9057,34.9057,34.8543,34.8714,86762.0
2023-03-24 11:00:00,40.71,40.75,40.68,40.71,74639.0,34.8714,34.9057,34.8457,34.8714,74639.0
2023-03-24 11:30:00,40.71,40.75,40.7,40.73,36764.0,34.8714,34.9057,34.8629,34.8886,36764.0
2023-03-24 12:00:00,40.73,40.75,40.71,40.71,60456.0,34.8886,34.9057,34.8714,34.8714,60456.0
2023-03-24 12:30:00,40.72,40.8,40.71,40.8,85247.0,34.88,34.9485,34.8714,34.9485,85247.0
2023-03-24 13:00:00,40.8,40.81,40.77,40.8,52545.0,34.9485,34.9571,34.9228,34.9485,52545.0
2023-03-24 13:30:00,40.8,40.83,40.79,40.8,86593.0,34.9485,34.9742,34.94,34.9485,86593.0
2023-03-24 14:00:00,40.8,40.83,40.79,40.83,79902.0,34.9485,34.9742,34.94,34.9742,79902.0
2023-03-24 14:30:00,40.83,40.85,40.78,40.79,169916.0,34.9742,34.9914,34.9314,34.94,169916.0
2023-03-24 15:00:00,40.78,40.84,40.77,40.84,270000.0,34.9314,34.9828,34.9228,34.9828,270000.0
2023-03-24 15:30:00,40.83,40.84,40.77,40.78,400470.0,34.9742,34.9828,34.9228,34.9314,400470.0
2023-03-27 09:30:00,40.9,40.93,40.86,40.89,166303.0,35.0342,35.0599,34.9999,35.0256,166303.0
2023-03-27 10:00:00,40.89,40.89,40.82,40.83,98263.0,35.0256,35.0256,34.9657,34.9742,98263.0
2023-03-27 10:30:00,40.83,40.86,40.8,40.81,62238.0,34.9742,34.9999,34.9485,34.9571,62238.0
2023-03-27 11:00:00,40.81,40.82,40.78,40.82,51454.0,34.9571,34.9657,34.9314,34.9657,51454.0
2023-03-27 11:30:00,40.82,40.83,40.79,40.8,50280.0,34.9657,34.9742,34.94,34.9485,50280.0
2023-03-27 12:00:00,40.79,40.81,40.78,40.81,55047.0,34.94,34.9571,34.9314,34.9571,55047.0
2023-03-27 12:30:00,40.8,40.83,40.79,40.81,42752.0,34.9485,34.9742,34.94,34.9571,42752.0
2023-03-27 13:00:00,40.82,40.82,40.79,40.82,31389.0,34.9657,34.9657,34.94,34.9657,31389.0
2023-03-27 13:30:00,40.82,40.83,40.8,40.82,78159.0,34.9657,34.9742,34.9485,34.9657,78159.0
2023-03-27 14:00:00,40.82,40.83,40.81,40.81,9495.0,34.9657,34.9742,34.9571,34.9571,9495.0
2023-03-27 14:30:00,40.81,40.84,40.81,40.84,64522.0,34.9571,34.9828,34.9571,34.9828,64522.0
2023-03-27 15:00:00,40.84,40.84,40.81,40.82,124829.0,34.9828,34.9828,34.9571,34.9657,124829.0
2023-03-27 15:30:00,40.82,40.82,40.75,40.75,335659.0,34.9657,34.9657,34.9057,34.9057,335659.0
2023-03-28 09:30:00,40.74,40.74,40.64,40.73,103156.0,34.8971,34.8971,34.8115,34.8886,103156.0
2023-03-28 10:00:00,40.73,40.74,40.7,40.71,118998.0,34.8886,34.8971,34.8629,34.8714,118998.0
2023-03-28 10:30:00,40.72,40.72,40.67,40.68,465970.0,34.88,34.88,34.8372,34.8457,465970.0
2023-03-28 11:00:00,40.69,40.73,40.68,40.73,973306.0,34.8543,34.8886,34.8457,34.8886,973306.0
2023-03-28 11:30:00,40.73,40.76,40.71,40.73,793374.0,34.8886,34.9143,34.8714,34.8886,793374.0
2023-03-28 12:00:00,40.73,40.74,40.67,40.67,843513.0,34.8886,34.8971,34.8372,34.8372,843513.0
2023-03-28 12:30:00,40.68,40.71,40.66,40.69,760732.0,34.8457,34.8714,34.8286,34.8543,760732.0
2023-03-28 13:00:00,40.68,40.73,40.68,40.72,739834.0,34.8457,34.8886,34.8457,34.88,739834.0
2023-03-28 13:30:00,40.73,40.73,40.68,40.7,776632.0,34.8886,34.8886,34.8457,34.8629,776632.0
2023-03-28 14:00:00,40.7,40.71,40.67,40.68,791761.0,34.8629,34.8714,34.8372,34.8457,791761.0
2023-03-28 14:30:00,40.68,40.71,40.68,40.7,108652.0,34.8457,34.8714,34.8457,34.8629,108652.0
2023-03-28 15:00:00,40.71,40.74,40.7,40.72,172928.0,34.8714,34.8971,34.8629,34.88,172928.0
2023-03-28 15:30:00,40.72,40.74,40.71,40.72,207583.0,34.88,34.8971,34.8714,34.88,207583.0
2023-03-29 09:30:00,40.9,40.95,40.87,40.91,220276.0,35.0342,35.077,35.0085,35.0428,220276.0
2023-03-29 10:00:00,40.92,40.96,40.91,40.95,130463.0,35.0513,35.0856,35.0428,35.077,130463.0
2023-03-29 10:30:00,40.95,40.95,40.92,40.94,341133.0,35.077,35.077,35.0513,35.0685,341133.0
2023-03-29 11:00:00,40.94,40.95,40.92,40.95,129668.0,35.0685,35.077,35.0513,35.077,129668.0
2023-03-29 11:30:00,40.95,40.99,40.94,40.98,74797.0,35.077,35.1113,35.0685,35.1027,74797.0
2023-03-29 12:00:00,40.98,41.03,40.98,41.01,193897.0,35.1027,35.1455,35.1027,35.1284,193897.0
2023-03-29 12:30:00,41.01,41.04,40.99,41.0,178236.0,35.1284,35.1541,35.1113,35.1198,178236.0
2023-03-29 13:00:00,40.99,41.04,40.97,41.02,110638.0,35.1113,35.1541,35.0942,35.137,110638.0
2023-03-29 13:30:00,41.02,41.03,41.01,41.02,422182.0,35.137,35.1455,35.1284,35.137,422182.0
2023-03-29 14:00:00,41.03,41.04,41.02,41.04,201617.0,35.1455,35.1541,35.137,35.1541,201617.0
2023-03-29 14:30:00,41.04,41.08,41.03,41.08,175915.0,35.1541,35.1884,35.1455,35.1884,175915.0
2023-03-29 15:00:00,41.08,41.12,41.04,41.11,274758.0,35.1884,35.2226,35.1541,35.2141,274758.0
2023-03-29 15:30:00,41.11,41.12,41.07,41.12,353651.0,35.2141,35.2226,35.1798,35.2226,353651.0
2023-03-30 09:30:00,41.19,41.2,41.16,41.19,136395.0,35.2826,35.2912,35.2569,35.2826,136395.0
2023-03-30 10:00:00,41.19,41.2,41.14,41.16,103054.0,35.2826,35.2912,35.2398,35.2569,103054.0
2023-03-30 10:30:00,41.16,41.17,41.15,41.16,228430.0,35.2569,35.2655,35.2483,35.2569,228430.0
2023-03-30 11:00:00,41.16,41.18,41.15,41.16,108228.0,35.2569,35.274,35.2483,35.2569,108228.0
2023-03-30 11:30:00,41.16,41.16,41.13,41.15,108624.0,35.2569,35.2569,35.2312,35.2483,108624.0
2023-03-30 12:00:00,41.14,41.16,41.13,41.15,191709.0,35.2398,35.2569,35.2312,35.2483,191709.0
2023-03-30 12:30:00,41.15,41.15,41.1,41.11,117675.0,35.2483,35.2483,35.2055,35.2141,117675.0
2023-03-30 13:00:00,41.11,41.13,41.1,41.11,83938.0,35.2141,35.2312,35.2055,35.2141,83938.0
2023-03-30 13:30:00,41.12,41.12,41.1,41.12,62740.0,35.2226,35.2226,35.2055,35.2226,62740.0
2023-03-30 14:00:00,41.12,41.18,41.11,41.18,109302.0,35.2226,35.274,35.2141,35.274,109302.0
2023-03-30 14:30:00,41.18,41.19,41.17,41.19,110996.0,35.274,35.2826,35.2655,35.2826,110996.0
2023-03-30 15:00:00,41.19,41.26,41.18,41.25,155649.0,35.2826,35.3426,35.274,35.334,155649.0
2023-03-30 15:30:00,41.26,41.32,41.25,41.3,452657.0,35.3426,35.394,35.334,35.3768,452657.0
2023-03-31 09:30:00,41.41,41.49,41.41,41.46,114976.0,35.471,35.5396,35.471,35.5139,114976.0
2023-03-31 10:00:00,41.46,41.5,41.45,41.46,104098.0,35.5139,35.5481,35.5053,35.5139,104098.0
2023-03-31 10:30:00,41.47,41.51,41.46,41.48,144032.0,35.5224,35.5567,35.5139,35.531,144032.0
2023-03-31 11:00:00,41.48,41.55,41.47,41.55,71596.0,35.531,35.591,35.5224,35.591,71596.0
2023-03-31 11:30:00,41.54,41.55,41.52,41.55,35050.0,35.5824,35.591,35.5653,35.591,35050.0
2023-03-31 12:00:00,41.55,41.58,41.54,41.58,88563.0,35.591,35.6167,35.5824,35.6167,88563.0
2023-03-31 12:30:00,41.58,41.58,41.55,41.57,83977.0,35.6167,35.6167,35.591,35.6081,83977.0
2023-03-31 13:00:00,41.57,41.57,41.54,41.54,107403.0,35.6081,35.6081,35.5824,35.5824,107403.0
2023-03-31 13:30:00,41.54,41.56,41.53,41.55,75838.0,35.5824,35.5995,35.5738,35.591,75838.0
2023-03-31 14:00:00,41.55,41.59,41.55,41.55,68522.0,35.591,35.6252,35.591,35.591,68522.0
2023-03-31 14:30:00,41.55,41.6,41.55,41.59,195067.0,35.591,35.6338,35.591,35.6252,195067.0
2023-03-31 15:00:00,41.59,41.68,41.59,41.68,108017.0,35.6252,35.7023,35.6252,35.7023,108017.0
2023-03-31 15:30:00,41.68,41.71,41.64,41.68,302792.0,35.7023,35.728,35.6681,35.7023,302792.0
2023-04-03 09:30:00,41.37,41.39,41.32,41.36,67173.0,35.6597,35.6769,35.6166,35.651,67173.0
2023-04-03 10:00:00,41.36,41.43,41.36,41.41,61695.0,35.651,35.7114,35.651,35.6941,61695.0
2023-04-03 10:30:00,41.41,41.42,41.34,41.34,66893.0,35.6941,35.7028,35.6338,35.6338,66893.0
2023-04-03 11:00:00,41.35,41.37,41.31,41.36,66698.0,35.6424,35.6597,35.6079,35.651,66698.0
2023-04-03 11:30:00,41.36,41.38,41.35,41.36,86196.0,35.651,35.6683,35.6424,35.651,86196.0
2023-04-03 12:00:00,41.36,41.36,41.34,41.35,162905.0,35.651,35.651,35.6338,35.6424,162905.0
2023-04-03 12:30:00,41.34,41.35,41.3,41.3,106708.0,35.6338,35.6424,35.5993,35.5993,106708.0
2023-04-03 13:00:00,41.3,41.36,41.29,41.35,193177.0,35.5993,35.651,35.5907,35.6424,193177.0
2023-04-03 13:30:00,41.35,41.36,41.32,41.36,77368.0,35.6424,35.651,35.6166,35.651,77368.0
2023-04-03 14:00:00,41.36,41.38,41.33,41.38,1914545.0,35.651,35.6683,35.6252,35.6683,1914545.0
2023-04-03 14:30:00,41.38,41.43,41.37,41.41,52637.0,35.6683,35.7114,35.6597,35.6941,52637.0
2023-04-03 15:00:00,41.41,41.43,41.4,41.42,42699.0,35.6941,35.7114,35.6855,35.7028,42699.0
2023-04-03 15:30:00,41.42,41.44,41.4,41.4,234681.0,35.7028,35.72,35.6855,35.6855,234681.0
2023-04-04 09:30:00,41.4,41.4,41.34,41.35,440691.0,35.6855,35.6855,35.6338,35.6424,440691.0
2023-04-04 10:00:00,41.35,41.43,41.35,41.37,213181.0,35.6424,35.7114,35.6424,35.6597,213181.0
2023-04-04 10:30:00,41.39,41.41,41.33,41.34,384278.0,35.6769,35.6941,35.6252,35.6338,384278.0
2023-04-04 11:00:00,41.33,41.34,41.27,41.33,135180.0,35.6252,35.6338,35.5735,35.6252,135180.0
2023-04-04 11:30:00,41.33,41.37,41.32,41.32,60821.0,35.6252,35.6597,35.6166,35.6166,60821.0
2023-04-04 12:00:00,41.32,41.33,41.28,41.29,45744.0,35.6166,35.6252,35.5821,35.5907,45744.0
2023-04-04 12:30:00,41.29,41.33,41.28,41.3,44193.0,35.5907,35.6252,35.5821,35.5993,44193.0
2023-04-04 13:00:00,41.3,41.38,41.3,41.36,184205.0,35.5993,35.6683,35.5993,35.651,184205.0
2023-04-04 13:30:00,41.36,41.37,41.32,41.33,252160.0,35.651,35.6597,35.6166,35.6252,252160.0
2023-04-04 14:00:00,41.33,41.34,41.3,41.3,39649.0,35.6252,35.6338,35.5993,35.5993,39649.0
2023-04-04 14:30:00,41.31,41.32,41.29,41.3,175805.0,35.6079,35.6166,35.5907,35.5993,175805.0
2023-04-04 15:00:00,41.3,41.33,41.29,41.31,145181.0,35.5993,35.6252,35.5907,35.6079,145181.0
2023-04-04 15:30:00,41.32,41.32,41.28,41.29,206719.0,35.6166,35.6166,35.5821,35.5907,206719.0
2023-04-05 09:30:00,41.3,41.31,41.25,41.27,83490.0,35.5993,35.6079,35.5562,35.5735,83490.0
2023-04-05 10:00:00,41.29,41.33,41.24,41.25,814761.0,35.5907,35.6252,35.5476,35.5562,814761.0
2023-04-05 10:30:00,41.24,41.26,41.2,41.22,1220404.0,35.5476,35.5648,35.5131,35.5304,1220404.0
2023-04-05 11:00:00,41.22,41.25,41.21,41.23,76263.0,35.5304,35.5562,35.5217,35.539,76263.0
2023-04-05 11:30:00,41.23,41.26,41.22,41.24,294619.0,35.539,35.5648,35.5304,35.5476,294619.0
2023-04-05 12:00:00,41.23,41.24,41.2,41.21,57506.0,35.539,35.5476,35.5131,35.5217,57506.0
2023-04-05 12:30:00,41.2,41.21,41.15,41.16,757351.0,35.5131,35.5217,35.47,35.4787,757351.0
2023-04-05 13:00:00,41.15,41.19,41.14,41.17,157621.0,35.47,35.5045,35.4614,35.4873,157621.0
2023-04-05 13:30:00,41.17,41.18,41.15,41.16,98885.0,35.4873,35.4959,35.47,35.4787,98885.0
2023-04-05 14:00:00,41.16,41.21,41.16,41.16,1741052.0,35.4787,35.5217,35.4787,35.4787,1741052.0
2023-04-05 14:30:00,41.16,41.19,41.15,41.17,203884.0,35.4787,35.5045,35.47,35.4873,203884.0
2023-04-05 15:00:00,41.16,41.17,41.11,41.13,73759.0,35.4787,35.4873,35.4356,35.4528,73759.0
2023-04-05 15:30:00,41.12,41.15,41.09,41.15,536339.0,35.4442,35.47,35.4183,35.47,536339.0
2023-04-06 09:30:00,41.14,41.14,41.05,41.08,90100.0,35.4614,35.4614,35.3838,35.4097,90100.0
2023-04-06 10:00:00,41.08,41.18,41.07,41.14,60302.0,35.4097,35.4959,35.4011,35.4614,60302.0
2023-04-06 10:30:00,41.14,41.17,41.13,41.14,53483.0,35.4614,35.4873,35.4528,35.4614,53483.0
2023-04-06 11:00:00,41.15,41.2,41.14,41.17,32718.0,35.47,35.5131,35.4614,35.4873,32718.0
2023-04-06 11:30:00,41.17,41.25,41.17,41.24,42804.0,35.4873,35.5562,35.4873,35.5476,42804.0
2023-04-06 12:00:00,41.24,41.29,41.24,41.28,51521.0,35.5476,35.5907,35.5476,35.5821,51521.0
2023-04-06 12:30:00,41.28,41.31,41.28,41.29,314246.0,35.5821,35.6079,35.5821,35.5907,314246.0
2023-04-06 13:00:00,41.28,41.33,41.28,41.31,293159.0,35.5821,35.6252,35.5821,35.6079,293159.0
2023-04-06 13:30:00,41.31,41.33,41.3,41.32,58472.0,35.6079,35.6252,35.5993,35.6166,58472.0
2023-04-06 14:00:00,41.32,41.34,41.31,41.33,55405.0,35.6166,35.6338,35.6079,35.6252,55405.0
2023-04-06 14:30:00,41.32,41.33,41.31,41.31,44502.0,35.6166,35.6252,35.6079,35.6079,44502.0
2023-04-06 15:00:00,41.31,41.33,41.29,41.3,650144.0,35.6079,35.6252,35.5907,35.5993,650144.0
2023-04-06 15:30:00,41.3,41.31,41.28,41.29,353308.0,35.5993,35.6079,35.5821,35.5907,353308.0
2023-04-10 09:30:00,41.18,41.18,41.09,41.13,87879.0,35.4959,35.4959,35.4183,35.4528,87879.0
2023-04-10 10:00:00,41.14,41.17,41.12,41.15,51406.0,35.4614,35.4873,35.4442,35.47,51406.0
2023-04-10 10:30:00,41.15,41.17,41.14,41.15,134182.0,35.47,35.4873,35.4614,35.47,134182.0
2023-04-10 11:00:00,41.15,41.16,41.14,41.16,122741.0,35.47,35.4787,35.4614,35.4787,122741.0
2023-04-10 11:30:00,41.16,41.18,41.15,41.15,54879.0,35.4787,35.4959,35.47,35.47,54879.0
2023-04-10 12:00:00,41.16,41.17,41.13,41.16,24095.0,35.4787,35.4873,35.4528,35.4787,24095.0
2023-04-10 12:30:00,41.17,41.22,41.16,41.22,31113.0,35.4873,35.5304,35.4787,35.5304,31113.0
2023-04-10 13:00:00,41.22,41.23,41.21,41.23,60185.0,35.5304,35.539,35.5217,35.539,60185.0
2023-04-10 13:30:00,41.23,41.24,41.21,41.23,57034.0,35.539,35.5476,35.5217,35.539,57034.0
2023-04-10 14:00:00,41.23,41.25,41.22,41.23,41845.0,35.539,35.5562,35.5304,35.539,41845.0
2023-04-10 14:30:00,41.23,41.27,41.23,41.27,57332.0,35.539,35.5735,35.539,35.5735,57332.0
2023-04-10 15:00:00,41.27,41.28,41.24,41.25,52655.0,35.5735,35.5821,35.5476,35.5562,52655.0
2023-04-10 15:30:00,41.24,41.28,41.24,41.26,106690.0,35.5476,35.5821,35.5476,35.5648,106690.0
2023-04-11 09:30:00,41.26,41.28,41.24,41.26,51152.0,35.5648,35.5821,35.5476,35.5648,51152.0
2023-04-11 10:00:00,41.27,41.29,41.26,41.29,578099.0,35.5735,35.5907,35.5648,35.5907,578099.0
2023-04-11 10:30:00,41.29,41.29,41.24,41.25,41119.0,35.5907,35.5907,35.5476,35.5562,41119.0
2023-04-11 11:00:00,41.25,41.28,41.24,41.27,45085.0,35.5562,35.5821,35.5476,35.5735,45085.0
2023-04-11 11:30:00,41.27,41.28,41.26,41.27,31314.0,35.5735,35.5821,35.5648,35.5735,31314.0
2023-04-11 12:00:00,41.27,41.34,41.27,41.33,85153.0,35.5735,35.6338,35.5735,35.6252,85153.0
2023-04-11 12:30:00,41.34,41.35,41.31,41.33,44942.0,35.6338,35.6424,35.6079,35.6252,44942.0
2023-04-11 13:00:00,41.33,41.34,41.3,41.32,140565.0,35.6252,35.6338,35.5993,35.6166,140565.0
2023-04-11 13:30:00,41.32,41.34,41.32,41.34,225468.0,35.6166,35.6338,35.6166,35.6338,225468.0
2023-04-11 14:00:00,41.34,41.34,41.32,41.34,94039.0,35.6338,35.6338,35.6166,35.6338,94039.0
2023-04-11 14:30:00,41.34,41.37,41.33,41.35,182449.0,35.6338,35.6597,35.6252,35.6424,182449.0
2023-04-11 15:00:00,41.36,41.39,41.34,41.39,93421.0,35.651,35.6769,35.6338,35.6769,93421.0
2023-04-11 15:30:00,41.39,41.41,41.33,41.33,160837.0,35.6769,35.6941,35.6252,35.6252,160837.0
2023-04-12 09:30:00,41.49,41.51,41.44,41.48,70617.0,35.7631,35.7803,35.72,35.7545,70617.0
2023-04-12 10:00:00,41.49,41.51,41.44,41.46,52188.0,35.7631,35.7803,35.72,35.7372,52188.0
2023-04-12 10:30:00,41.45,41.46,41.32,41.33,42730.0,35.7286,35.7372,35.6166,35.6252,42730.0
2023-04-12 11:00:00,41.33,41.36,41.27,41.35,72004.0,35.6252,35.651,35.5735,35.6424,72004.0
2023-04-12 11:30:00,41.34,41.38,41.33,41.36,25025.0,35.6338,35.6683,35.6252,35.651,25025.0
2023-04-12 12:00:00,41.37,41.39,41.34,41.35,29529.0,35.6597,35.6769,35.6338,35.6424,29529.0
2023-04-12 12:30:00,41.34,41.36,41.32,41.34,25044.0,35.6338,35.651,35.6166,35.6338,25044.0
2023-04-12 13:00:00,41.33,41.34,41.31,41.33,67845.0,35.6252,35.6338,35.6079,35.6252,67845.0
2023-04-12 13:30:00,41.34,41.37,41.33,41.36,28117.0,35.6338,35.6597,35.6252,35.651,28117.0
2023-04-12 14:00:00,41.37,41.42,41.35,41.38,47779.0,35.6597,35.7028,35.6424,35.6683,47779.0
2023-04-12 14:30:00,41.38,41.39,41.36,41.38,38394.0,35.6683,35.6769,35.651,35.6683,38394.0
2023-04-12 15:00:00,41.38,41.4,41.32,41.33,51770.0,35.6683,35.6855,35.6166,35.6252,51770.0
2023-04-12 15:30:00,41.32,41.35,41.3,41.3,68384.0,35.6166,35.6424,35.5993,35.5993,68384.0
2023-04-13 09:30:00,41.39,41.55,41.39,41.53,150766.0,35.6769,35.8148,35.6769,35.7976,150766.0
2023-04-13 10:00:00,41.54,41.59,41.53,41.57,66957.0,35.8062,35.8493,35.7976,35.8321,66957.0
2023-04-13 10:30:00,41.57,41.57,41.5,41.52,78668.0,35.8321,35.8321,35.7717,35.789,78668.0
2023-04-13 11:00:00,41.52,41.53,41.5,41.52,81614.0,35.789,35.7976,35.7717,35.789,81614.0
2023-04-13 11:30:00,41.52,41.54,41.5,41.54,52664.0,35.789,35.8062,35.7717,35.8062,52664.0
2023-04-13 12:00:00,41.54,41.56,41.53,41.56,127633.0,35.8062,35.8234,35.7976,35.8234,127633.0
2023-04-13 12:30:00,41.57,41.59,41.56,41.57,39506.0,35.8321,35.8493,35.8234,35.8321,39506.0
2023-04-13 13:00:00,41.56,41.59,41.56,41.58,37510.0,35.8234,35.8493,35.8234,35.8407,37510.0
2023-04-13 13:30:00,41.58,41.6,41.57,41.58,45361.0,35.8407,35.8579,35.8321,35.8407,45361.0
2023-04-13 14:00:00,41.58,41.58,41.55,41.55,61460.0,35.8407,35.8407,35.8148,35.8148,61460.0
2023-04-13 14:30:00,41.55,41.56,41.53,41.55,41871.0,35.8148,35.8234,35.7976,35.8148,41871.0
2023-04-13 15:00:00,41.55,41.56,41.5,41.51,58918.0,35.8148,35.8234,35.7717,35.7803,58918.0
2023-04-13 15:30:00,41.52,41.57,41.51,41.54,204553.0,35.789,35.8321,35.7803,35.8062,204553.0
2023-04-14 09:30:00,41.51,41.57,41.49,41.56,50797.0,35.7803,35.8321,35.7631,35.8234,50797.0
2023-04-14 10:00:00,41.54,41.55,41.48,41.48,46794.0,35.8062,35.8148,35.7545,35.7545,46794.0
2023-04-14 10:30:00,41.48,41.5,41.46,41.47,63984.0,35.7545,35.7717,35.7372,35.7459,63984.0
2023-04-14 11:00:00,41.48,41.49,41.45,41.46,79836.0,35.7545,35.7631,35.7286,35.7372,79836.0
2023-04-14 11:30:00,41.46,41.47,41.41,41.43,60460.0,35.7372,35.7459,35.6941,35.7114,60460.0
2023-04-14 12:00:00,41.43,41.44,41.39,41.41,139529.0,35.7114,35.72,35.6769,35.6941,139529.0
2023-04-14 12:30:00,41.41,41.42,41.38,41.39,50843.0,35.6941,35.7028,35.6683,35.6769,50843.0
2023-04-14 13:00:00,41.39,41.45,41.38,41.43,60419.0,35.6769,35.7286,35.6683,35.7114,60419.0
2023-04-14 13:30:00,41.42,41.45,41.4,41.44,162231.0,35.7028,35.7286,35.6855,35.72,162231.0
2023-04-14 14:00:00,41.44,41.46,41.43,41.45,55486.0,35.72,35.7372,35.7114,35.7286,55486.0
2023-04-14 14:30:00,41.45,41.46,41.42,41.43,49827.0,35.7286,35.7372,35.7028,35.7114,49827.0
2023-04-14 15:00:00,41.44,41.44,41.39,41.43,62639.0,35.72,35.72,35.6769,35.7114,62639.0
2023-04-14 15:30:00,41.43,41.46,41.42,41.46,111952.0,35.7114,35.7372,35.7028,35.7372,111952.0
2023-04-17 09:30:00,41.41,41.42,41.36,41.39,49691.0,35.6941,35.7028,35.651,35.6769,49691.0
2023-04-17 10:00:00,41.4,41.4,41.35,41.36,50516.0,35.6855,35.6855,35.6424,35.651,50516.0
2023-04-17 10:30:00,41.35,41.36,41.32,41.33,31580.0,35.6424,35.651,35.6166,35.6252,31580.0
2023-04-17 11:00:00,41.32,41.34,41.31,41.32,23727.0,35.6166,35.6338,35.6079,35.6166,23727.0
2023-04-17 11:30:00,41.32,41.32,41.27,41.31,23469.0,35.6166,35.6166,35.5735,35.6079,23469.0
2023-04-17 12:00:00,41.3,41.31,41.28,41.3,20568.0,35.5993,35.6079,35.5821,35.5993,20568.0
2023-04-17 12:30:00,41.29,41.33,41.29,41.3,29830.0,35.5907,35.6252,35.5907,35.5993,29830.0
2023-04-17 13:00:00,41.3,41.32,41.29,41.3,25153.0,35.5993,35.6166,35.5907,35.5993,25153.0
2023-04-17 13:30:00,41.31,41.33,41.3,41.31,25973.0,35.6079,35.6252,35.5993,35.6079,25973.0
2023-04-17 14:00:00,41.32,41.34,41.3,41.33,46658.0,35.6166,35.6338,35.5993,35.6252,46658.0
2023-04-17 14:30:00,41.33,41.39,41.32,41.37,51980.0,35.6252,35.6769,35.6166,35.6597,51980.0
2023-04-17 15:00:00,41.37,41.39,41.37,41.39,33044.0,35.6597,35.6769,35.6597,35.6769,33044.0
2023-04-17 15:30:00,41.39,41.39,41.36,41.39,409891.0,35.6769,35.6769,35.651,35.6769,409891.0
2023-04-18 09:30:00,41.48,41.52,41.46,41.48,35291.0,35.7545,35.789,35.7372,35.7545,35291.0
2023-04-18 10:00:00,41.48,41.49,41.45,41.46,55906.0,35.7545,35.7631,35.7286,35.7372,55906.0
2023-04-18 10:30:00,41.45,41.45,41.41,41.43,56423.0,35.7286,35.7286,35.6941,35.7114,56423.0
2023-04-18 11:00:00,41.43,41.44,41.4,41.43,59486.0,35.7114,35.72,35.6855,35.7114,59486.0
2023-04-18 11:30:00,41.43,41.43,41.37,41.38,59583.0,35.7114,35.7114,35.6597,35.6683,59583.0
2023-04-18 12:00:00,41.38,41.39,41.36,41.39,56761.0,35.6683,35.6769,35.651,35.6769,56761.0
2023-04-18 12:30:00,41.39,41.41,41.37,41.38,56158.0,35.6769,35.6941,35.6597,35.6683,56158.0
2023-04-18 13:00:00,41.38,41.39,41.35,41.36,117763.0,35.6683,35.6769,35.6424,35.651,117763.0
2023-04-18 13:30:00,41.36,41.39,41.35,41.38,97374.0,35.651,35.6769,35.6424,35.6683,97374.0
2023-04-18 14:00:00,41.38,41.42,41.36,41.41,154212.0,35.6683,35.7028,35.651,35.6941,154212.0
2023-04-18 14:30:00,41.41,41.42,41.38,41.41,38908.0,35.6941,35.7028,35.6683,35.6941,38908.0
2023-04-18 15:00:00,41.41,41.44,41.4,41.43,64210.0,35.6941,35.72,35.6855,35.7114,64210.0
2023-04-18 15:30:00,41.43,41.44,41.41,41.42,222005.0,35.7114,35.72,35.6941,35.7028,222005.0
2023-04-19 09:30:00,41.32,41.32,41.27,41.3,68873.0,35.6166,35.6166,35.5735,35.5993,68873.0
2023-04-19 10:00:00,41.31,41.36,41.3,41.34,58262.0,35.6079,35.651,35.5993,35.6338,58262.0
2023-04-19 10:30:00,41.34,41.36,41.33,41.34,46030.0,35.6338,35.651,35.6252,35.6338,46030.0
2023-04-19 11:00:00,41.34,41.35,41.3,41.32,33523.0,35.6338,35.6424,35.5993,35.6166,33523.0
2023-04-19 11:30:00,41.31,41.33,41.29,41.3,21824.0,35.6079,35.6252,35.5907,35.5993,21824.0
2023-04-19 12:00:00,41.32,41.33,41.3,41.33,41226.0,35.6166,35.6252,35.5993,35.6252,41226.0
2023-04-19 12:30:00,41.33,41.36,41.32,41.36,35578.0,35.6252,35.651,35.6166,35.651,35578.0
2023-04-19 13:00:00,41.34,41.36,41.32,41.33,59015.0,35.6338,35.651,35.6166,35.6252,59015.0
2023-04-19 13:30:00,41.34,41.34,41.31,41.34,70018.0,35.6338,35.6338,35.6079,35.6338,70018.0
2023-04-19 14:00:00,41.34,41.38,41.32,41.33,34261.0,35.6338,35.6683,35.6166,35.6252,34261.0
2023-04-19 14:30:00,41.34,41.35,41.31,41.34,101862.0,35.6338,35.6424,35.6079,35.6338,101862.0
2023-04-19 15:00:00,41.34,41.37,41.33,41.36,24648.0,35.6338,35.6597,35.6252,35.651,24648.0
2023-04-19 15:30:00,41.37,41.37,41.31,41.31,61859.0,35.6597,35.6597,35.6079,35.6079,61859.0
2023-04-20 09:30:00,41.23,41.27,41.17,41.27,50223.0,35.539,35.5735,35.4873,35.5735,50223.0
2023-04-20 10:00:00,41.27,41.32,41.27,41.31,39685.0,35.5735,35.6166,35.5735,35.6079,39685.0
2023-04-20 10:30:00,41.3,41.33,41.3,41.31,63828.0,35.5993,35.6252,35.5993,35.6079,63828.0
2023-04-20 11:00:00,41.31,41.33,41.28,41.29,49005.0,35.6079,35.6252,35.5821,35.5907,49005.0
2023-04-20 11:30:00,41.29,41.3,41.26,41.29,36013.0,35.5907,35.5993,35.5648,35.5907,36013.0
2023-04-20 12:00:00,41.28,41.29,41.27,41.29,35848.0,35.5821,35.5907,35.5735,35.5907,35848.0
2023-04-20 12:30:00,41.28,41.3,41.28,41.3,30585.0,35.5821,35.5993,35.5821,35.5993,30585.0
2023-04-20 13:00:00,41.31,41.32,41.3,41.31,69572.0,35.6079,35.6166,35.5993,35.6079,69572.0
2023-04-20 13:30:00,41.3,41.33,41.3,41.33,49313.0,35.5993,35.6252,35.5993,35.6252,49313.0
2023-04-20 14:00:00,41.33,41.34,41.3,41.32,31919.0,35.6252,35.6338,35.5993,35.6166,31919.0
2023-04-20 14:30:00,41.32,41.32,41.26,41.28,57650.0,35.6166,35.6166,35.5648,35.5821,57650.0
2023-04-20 15:00:00,41.29,41.31,41.25,41.27,65887.0,35.5907,35.6079,35.5562,35.5735,65887.0
2023-04-20 15:30:00,41.29,41.32,41.28,41.3,101246.0,35.5907,35.6166,35.5821,35.5993,101246.0
2023-04-21 09:30:00,41.34,41.39,41.31,41.31,149201.0,35.6338,35.6769,35.6079,35.6079,149201.0
2023-04-21 10:00:00,41.31,41.34,41.26,41.32,34052.0,35.6079,35.6338,35.5648,35.6166,34052.0
2023-04-21 10:30:00,41.32,41.33,41.26,41.28,36869.0,35.6166,35.6252,35.5648,35.5821,36869.0
2023-04-21 11:00:00,41.28,41.31,41.27,41.3,68641.0,35.5821,35.6079,35.5735,35.5993,68641.0
2023-04-21 11:30:00,41.31,41.34,41.28,41.33,23924.0,35.6079,35.6338,35.5821,35.6252,23924.0
2023-04-21 12:00:00,41.34,41.4,41.33,41.38,42137.0,35.6338,35.6855,35.6252,35.6683,42137.0
2023-04-21 12:30:00,41.38,41.38,41.34,41.36,65264.0,35.6683,35.6683,35.6338,35.651,65264.0
2023-04-21 13:00:00,41.36,41.39,41.35,41.36,90843.0,35.651,35.6769,35.6424,35.651,90843.0
2023-04-21 13:30:00,41.36,41.4,41.36,41.4,63247.0,35.651,35.6855,35.651,35.6855,63247.0
2023-04-21 14:00:00,41.4,41.42,41.38,41.39,55354.0,35.6855,35.7028,35.6683,35.6769,55354.0
2023-04-21 14:30:00,41.39,41.4,41.36,41.38,92244.0,35.6769,35.6855,35.651,35.6683,92244.0
2023-04-21 15:00:00,41.39,41.39,41.35,41.38,87399.0,35.6769,35.6769,35.6424,35.6683,87399.0
2023-04-21 15:30:00,41.38,41.4,41.36,41.39,99233.0,35.6683,35.6855,35.651,35.6769,99233.0
2023-04-24 09:30:00,41.41,41.45,41.41,41.44,68306.0,35.6941,35.7286,35.6941,35.72,68306.0
2023-04-24 10:00:00,41.44,41.46,41.44,41.45,50313.0,35.72,35.7372,35.72,35.7286,50313.0
2023-04-24 10:30:00,41.46,41.46,41.4,41.43,30603.0,35.7372,35.7372,35.6855,35.7114,30603.0
2023-04-24 11:00:00,41.42,41.43,41.39,41.41,61261.0,35.7028,35.7114,35.6769,35.6941,61261.0
2023-04-24 11:30:00,41.41,41.42,41.39,41.39,23546.0,35.6941,35.7028,35.6769,35.6769,23546.0
2023-04-24 12:00:00,41.39,41.41,41.38,41.4,40479.0,35.6769,35.6941,35.6683,35.6855,40479.0
2023-04-24 12:30:00,41.4,41.43,41.39,41.43,75644.0,35.6855,35.7114,35.6769,35.7114,75644.0
2023-04-24 13:00:00,41.43,41.45,41.43,41.44,13251.0,35.7114,35.7286,35.7114,35.72,13251.0
2023-04-24 13:30:00,41.45,41.47,41.44,41.47,19659.0,35.7286,35.7459,35.72,35.7459,19659.0
2023-04-24 14:00:00,41.48,41.49,41.47,41.48,32658.0,35.7545,35.7631,35.7459,35.7545,32658.0
2023-04-24 14:30:00,41.48,41.48,41.46,41.48,36339.0,35.7545,35.7545,35.7372,35.7545,36339.0
2023-04-24 15:00:00,41.47,41.51,41.47,41.51,43109.0,35.7459,35.7803,35.7459,35.7803,43109.0
2023-04-24 15:30:00,41.51,41.51,41.47,41.48,147382.0,35.7803,35.7803,35.7459,35.7545,147382.0
2023-04-25 09:30:00,41.47,41.48,41.43,41.48,51287.0,35.7459,35.7545,35.7114,35.7545,51287.0
2023-04-25 10:00:00,41.48,41.51,41.46,41.48,34011.0,35.7545,35.7803,35.7372,35.7545,34011.0
2023-04-25 10:30:00,41.48,41.5,41.47,41.48,46607.0,35.7545,35.7717,35.7459,35.7545,46607.0
2023-04-25 11:00:00,41.48,41.5,41.47,41.48,60365.0,35.7545,35.7717,35.7459,35.7545,60365.0
2023-04-25 11:30:00,41.47,41.48,41.45,41.45,32335.0,35.7459,35.7545,35.7286,35.7286,32335.0
2023-04-25 12:00:00,41.45,41.47,41.45,41.47,26363.0,35.7286,35.7459,35.7286,35.7459,26363.0
2023-04-25 12:30:00,41.47,41.47,41.45,41.46,112446.0,35.7459,35.7459,35.7286,35.7372,112446.0
2023-04-25 13:00:00,41.46,41.48,41.43,41.44,31211.0,35.7372,35.7545,35.7114,35.72,31211.0
2023-04-25 13:30:00,41.44,41.45,41.42,41.45,48792.0,35.72,35.7286,35.7028,35.7286,48792.0
2023-04-25 14:00:00,41.45,41.45,41.44,41.44,43294.0,35.7286,35.7286,35.72,35.72,43294.0
2023-04-25 14:30:00,41.44,41.45,41.41,41.41,54152.0,35.72,35.7286,35.6941,35.6941,54152.0
2023-04-25 15:00:00,41.41,41.43,41.39,41.43,37156.0,35.6941,35.7114,35.6769,35.7114,37156.0
2023-04-25 15:30:00,41.43,41.43,41.39,41.43,124475.0,35.7114,35.7114,35.6769,35.7114,124475.0
2023-04-26 09:30:00,41.41,41.42,41.38,41.39,43310.0,35.6941,35.7028,35.6683,35.6769,43310.0
2023-04-26 10:00:00,41.38,41.4,41.31,41.31,34652.0,35.6683,35.6855,35.6079,35.6079,34652.0
2023-04-26 10:30:00,41.32,41.35,41.31,41.31,50638.0,35.6166,35.6424,35.6079,35.6079,50638.0
2023-04-26 11:00:00,41.32,41.34,41.3,41.3,28200.0,35.6166,35.6338,35.5993,35.5993,28200.0
2023-04-26 11:30:00,41.31,41.34,41.3,41.33,23495.0,35.6079,35.6338,35.5993,35.6252,23495.0
2023-04-26 12:00:00,41.33,41.35,41.33,41.33,56177.0,35.6252,35.6424,35.6252,35.6252,56177.0
2023-04-26 12:30:00,41.33,41.34,41.31,41.34,20009.0,35.6252,35.6338,35.6079,35.6338,20009.0
2023-04-26 13:00:00,41.34,41.36,41.33,41.35,33536.0,35.6338,35.651,35.6252,35.6424,33536.0
2023-04-26 13:30:00,41.34,41.35,41.31,41.33,48937.0,35.6338,35.6424,35.6079,35.6252,48937.0
2023-04-26 14:00:00,41.33,41.33,41.31,41.33,36475.0,35.6252,35.6252,35.6079,35.6252,36475.0
2023-04-26 14:30:00,41.32,41.33,41.29,41.32,33276.0,35.6166,35.6252,35.5907,35.6166,33276.0
2023-04-26 15:00:00,41.32,41.32,41.29,41.3,42282.0,35.6166,35.6166,35.5907,35.5993,42282.0
2023-04-26 15:30:00,41.3,41.31,41.26,41.3,130644.0,35.5993,35.6079,35.5648,35.5993,130644.0
2023-04-27 09:30:00,41.37,41.4,41.31,41.36,104860.0,35.6597,35.6855,35.6079,35.651,104860.0
2023-04-27 10:00:00,41.36,41.41,41.35,41.39,31645.0,35.651,35.6941,35.6424,35.6769,31645.0
2023-04-27 10:30:00,41.38,41.4,41.38,41.38,36639.0,35.6683,35.6855,35.6683,35.6683,36639.0
2023-04-27 11:00:00,41.39,41.43,41.38,41.41,37935.0,35.6769,35.7114,35.6683,35.6941,37935.0
2023-04-27 11:30:00,41.42,41.43,41.39,41.43,268741.0,35.7028,35.7114,35.6769,35.7114,268741.0
2023-04-27 12:00:00,41.43,41.48,41.43,41.48,39983.0,35.7114,35.7545,35.7114,35.7545,39983.0
2023-04-27 12:30:00,41.48,41.48,41.46,41.48,38262.0,35.7545,35.7545,35.7372,35.7545,38262.0
2023-04-27 13:00:00,41.48,41.49,41.45,41.48,38592.0,35.7545,35.7631,35.7286,35.7545,38592.0
2023-04-27 13:30:00,41.48,41.51,41.48,41.49,62383.0,35.7545,35.7803,35.7545,35.7631,62383.0
2023-04-27 14:00:00,41.48,41.51,41.47,41.51,30924.0,35.7545,35.7803,35.7459,35.7803,30924.0
2023-04-27 14:30:00,41.51,41.52,41.49,41.5,47105.0,35.7803,35.789,35.7631,35.7717,47105.0
2023-04-27 15:00:00,41.5,41.51,41.48,41.48,50972.0,35.7717,35.7803,35.7545,35.7545,50972.0
2023-04-27 15:30:00,41.48,41.48,41.4,41.41,124833.0,35.7545,35.7545,35.6855,35.6941,124833.0
2023-04-28 09:30:00,41.48,41.51,41.44,41.5,28893.0,35.7545,35.7803,35.72,35.7717,28893.0
2023-04-28 10:00:00,41.49,41.58,41.49,41.57,27634.0,35.7631,35.8407,35.7631,35.8321,27634.0
2023-04-28 10:30:00,41.57,41.59,41.54,41.55,41959.0,35.8321,35.8493,35.8062,35.8148,41959.0
2023-04-28 11:00:00,41.55,41.57,41.52,41.56,47738.0,35.8148,35.8321,35.789,35.8234,47738.0
2023-04-28 11:30:00,41.56,41.59,41.56,41.59,22649.0,35.8234,35.8493,35.8234,35.8493,22649.0
2023-04-28 12:00:00,41.59,41.59,41.55,41.55,48146.0,35.8493,35.8493,35.8148,35.8148,48146.0
2023-04-28 12:30:00,41.55,41.57,41.54,41.56,59705.0,35.8148,35.8321,35.8062,35.8234,59705.0
2023-04-28 13:00:00,41.55,41.57,41.53,41.54,23375.0,35.8148,35.8321,35.7976,35.8062,23375.0
2023-04-28 13:30:00,41.55,41.55,41.53,41.55,105184.0,35.8148,35.8148,35.7976,35.8148,105184.0
2023-04-28 14:00:00,41.55,41.55,41.52,41.53,189441.0,35.8148,35.8148,35.789,35.7976,189441.0
2023-04-28 14:30:00,41.53,41.53,41.5,41.52,86773.0,35.7976,35.7976,35.7717,35.789,86773.0
2023-04-28 15:00:00,41.52,41.54,41.51,41.52,51274.0,35.789,35.8062,35.7803,35.789,51274.0
2023-04-28 15:30:00,41.52,41.56,41.52,41.54,121677.0,35.789,35.8234,35.789,35.8062,121677.0
2023-05-01 09:30:00,41.29,41.3,41.22,41.25,83517.0,35.7775,35.7862,35.7168,35.7428,83517.0
2023-05-01 10:00:00,41.22,41.25,41.21,41.22,42321.0,35.7168,35.7428,35.7082,35.7168,42321.0
2023-05-01 10:30:00,41.22,41.25,41.2,41.23,16126.0,35.7168,35.7428,35.6995,35.7255,16126.0
2023-05-01 11:00:00,41.24,41.24,41.2,41.21,30725.0,35.7342,35.7342,35.6995,35.7082,30725.0
2023-05-01 11:30:00,41.21,41.22,41.19,41.21,23486.0,35.7082,35.7168,35.6908,35.7082,23486.0
2023-05-01 12:00:00,41.2,41.23,41.2,41.23,21711.0,35.6995,35.7255,35.6995,35.7255,21711.0
2023-05-01 12:30:00,41.23,41.24,41.19,41.21,44657.0,35.7255,35.7342,35.6908,35.7082,44657.0
2023-05-01 13:00:00,41.2,41.22,41.18,41.2,28786.0,35.6995,35.7168,35.6822,35.6995,28786.0
2023-05-01 13:30:00,41.2,41.22,41.19,41.22,41303.0,35.6995,35.7168,35.6908,35.7168,41303.0
2023-05-01 14:00:00,41.22,41.22,41.17,41.19,41431.0,35.7168,35.7168,35.6735,35.6908,41431.0
2023-05-01 14:30:00,41.19,41.19,41.15,41.16,33540.0,35.6908,35.6908,35.6562,35.6649,33540.0
2023-05-01 15:00:00,41.16,41.17,41.14,41.14,24813.0,35.6649,35.6735,35.6475,35.6475,24813.0
2023-05-01 15:30:00,41.15,41.16,41.12,41.16,187244.0,35.6562,35.6649,35.6302,35.6649,187244.0
2023-05-02 09:30:00,41.2,41.2,41.11,41.12,50790.0,35.6995,35.6995,35.6215,35.6302,50790.0
2023-05-02 10:00:00,41.13,41.16,41.08,41.09,663928.0,35.6389,35.6649,35.5955,35.6042,663928.0
2023-05-02 10:30:00,41.09,41.12,41.08,41.09,109039.0,35.6042,35.6302,35.5955,35.6042,109039.0
2023-05-02 11:00:00,41.1,41.11,41.06,41.07,109464.0,35.6129,35.6215,35.5782,35.5869,109464.0
2023-05-02 11:30:00,41.08,41.1,41.05,41.07,45867.0,35.5955,35.6129,35.5695,35.5869,45867.0
2023-05-02 12:00:00,41.07,41.08,41.05,41.07,23932.0,35.5869,35.5955,35.5695,35.5869,23932.0
2023-05-02 12:30:00,41.07,41.11,41.06,41.11,39264.0,35.5869,35.6215,35.5782,35.6215,39264.0
2023-05-02 13:00:00,41.11,41.14,41.1,41.14,38223.0,35.6215,35.6475,35.6129,35.6475,38223.0
2023-05-02 13:30:00,41.14,41.18,41.13,41.17,131907.0,35.6475,35.6822,35.6389,35.6735,131907.0
2023-05-02 14:00:00,41.16,41.17,41.15,41.16,58124.0,35.6649,35.6735,35.6562,35.6649,58124.0
2023-05-02 14:30:00,41.16,41.19,41.15,41.18,40249.0,35.6649,35.6908,35.6562,35.6822,40249.0
2023-05-02 15:00:00,41.19,41.21,41.18,41.2,39382.0,35.6908,35.7082,35.6822,35.6995,39382.0
2023-05-02 15:30:00,41.2,41.2,41.15,41.15,155019.0,35.6995,35.6995,35.6562,35.6562,155019.0
2023-05-03 09:30:00,41.21,41.26,41.18,41.24,73805.0,35.7082,35.7515,35.6822,35.7342,73805.0
2023-05-03 10:00:00,41.24,41.27,41.23,41.23,45235.0,35.7342,35.7602,35.7255,35.7255,45235.0
2023-05-03 10:30:00,41.23,41.25,41.22,41.23,37963.0,35.7255,35.7428,35.7168,35.7255,37963.0
2023-05-03 11:00:00,41.23,41.24,41.2,41.22,32993.0,35.7255,35.7342,35.6995,35.7168,32993.0
2023-05-03 11:30:00,41.21,41.25,41.21,41.25,16326.0,35.7082,35.7428,35.7082,35.7428,16326.0
2023-05-03 12:00:00,41.24,41.26,41.23,41.26,22204.0,35.7342,35.7515,35.7255,35.7515,22204.0
2023-05-03 12:30:00,41.27,41.27,41.25,41.26,24001.0,35.7602,35.7602,35.7428,35.7515,24001.0
2023-05-03 13:00:00,41.27,41.28,41.26,41.27,19484.0,35.7602,35.7688,35.7515,35.7602,19484.0
2023-05-03 13:30:00,41.28,41.3,41.27,41.29,56741.0,35.7688,35.7862,35.7602,35.7775,56741.0
2023-05-03 14:00:00,41.27,41.34,41.26,41.28,52093.0,35.7602,35.8208,35.7515,35.7688,52093.0
2023-05-03 14:30:00,41.28,41.31,41.21,41.27,183584.0,35.7688,35.7948,35.7082,35.7602,183584.0
2023-05-03 15:00:00,41.26,41.27,41.19,41.21,131242.0,35.7515,35.7602,35.6908,35.7082,131242.0
2023-05-03 15:30:00,41.21,41.22,41.11,41.13,151440.0,35.7082,35.7168,35.6215,35.6389,151440.0
2023-05-04 09:30:00,41.07,41.07,40.96,41.01,213836.0,35.5869,35.5869,35.4916,35.5349,213836.0
2023-05-04 10:00:00,41.01,41.03,40.93,40.93,75546.0,35.5349,35.5522,35.4656,35.4656,75546.0
2023-05-04 10:30:00,40.94,40.98,40.9,40.96,40006.0,35.4742,35.5089,35.4396,35.4916,40006.0
2023-05-04 11:00:00,40.97,41.03,40.96,41.0,79865.0,35.5002,35.5522,35.4916,35.5262,79865.0
2023-05-04 11:30:00,41.0,41.0,40.97,40.98,29353.0,35.5262,35.5262,35.5002,35.5089,29353.0
2023-05-04 12:00:00,40.98,41.03,40.98,41.02,93315.0,35.5089,35.5522,35.5089,35.5435,93315.0
2023-05-04 12:30:00,41.03,41.04,40.99,41.01,82672.0,35.5522,35.5609,35.5175,35.5349,82672.0
2023-05-04 13:00:00,41.02,41.02,40.99,41.02,35555.0,35.5435,35.5435,35.5175,35.5435,35555.0
2023-05-04 13:30:00,41.02,41.03,40.99,41.03,148346.0,35.5435,35.5522,35.5175,35.5522,148346.0
2023-05-04 14:00:00,41.02,41.04,41.0,41.02,90265.0,35.5435,35.5609,35.5262,35.5435,90265.0
2023-05-04 14:30:00,41.02,41.03,41.0,41.02,52414.0,35.5435,35.5522,35.5262,35.5435,52414.0
2023-05-04 15:00:00,41.02,41.03,41.0,41.03,159882.0,35.5435,35.5522,35.5262,35.5522,159882.0
2023-05-04 15:30:00,41.03,41.06,41.0,41.03,118328.0,35.5522,35.5782,35.5262,35.5522,118328.0
2023-05-05 09:30:00,41.14,41.15,41.11,41.13,71835.0,35.6475,35.6562,35.6215,35.6389,71835.0
2023-05-05 10:00:00,41.13,41.18,41.13,41.14,48696.0,35.6389,35.6822,35.6389,35.6475,48696.0
2023-05-05 10:30:00,41.16,41.18,41.14,41.14,56292.0,35.6649,35.6822,35.6475,35.6475,56292.0
2023-05-05 11:00:00,41.14,41.15,41.09,41.12,92033.0,35.6475,35.6562,35.6042,35.6302,92033.0
2023-05-05 11:30:00,41.13,41.13,41.1,41.11,26379.0,35.6389,35.6389,35.6129,35.6215,26379.0
2023-05-05 12:00:00,41.12,41.12,41.08,41.09,30214.0,35.6302,35.6302,35.5955,35.6042,30214.0
2023-05-05 12:30:00,41.1,41.13,41.09,41.13,31643.0,35.6129,35.6389,35.6042,35.6389,31643.0
2023-05-05 13:00:00,41.13,41.2,41.13,41.2,943207.0,35.6389,35.6995,35.6389,35.6995,943207.0
2023-05-05 13:30:00,41.2,41.23,41.19,41.23,749401.0,35.6995,35.7255,35.6908,35.7255,749401.0
2023-05-05 14:00:00,41.23,41.24,41.22,41.24,390165.0,35.7255,35.7342,35.7168,35.7342,390165.0
2023-05-05 14:30:00,41.25,41.3,41.24,41.3,866082.0,35.7428,35.7862,35.7342,35.7862,866082.0
2023-05-05 15:00:00,41.3,41.3,41.24,41.26,172236.0,35.7862,35.7862,35.7342,35.7515,172236.0
2023-05-05 15:30:00,41.27,41.27,41.19,41.23,758203.0,35.7602,35.7602,35.6908,35.7255,758203.0
2023-05-08 09:30:00,41.2,41.2,41.09,41.1,57083.0,35.6995,35.6995,35.6042,35.6129,57083.0
2023-05-08 10:00:00,41.11,41.12,41.07,41.08,47477.0,35.6215,35.6302,35.5869,35.5955,47477.0
2023-05-08 10:30:00,41.08,41.09,41.06,41.08,52839.0,35.5955,35.6042,35.5782,35.5955,52839.0
2023-05-08 11:00:00,41.09,41.13,41.08,41.09,75097.0,35.6042,35.6389,35.5955,35.6042,75097.0
2023-05-08 11:30:00,41.1,41.13,41.08,41.12,79012.0,35.6129,35.6389,35.5955,35.6302,79012.0
2023-05-08 12:00:00,41.13,41.13,41.1,41.12,42643.0,35.6389,35.6389,35.6129,35.6302,42643.0
2023-05-08 12:30:00,41.12,41.12,41.1,41.12,28258.0,35.6302,35.6302,35.6129,35.6302,28258.0
2023-05-08 13:00:00,41.12,41.13,41.11,41.13,27885.0,35.6302,35.6389,35.6215,35.6389,27885.0
2023-05-08 13:30:00,41.12,41.16,41.12,41.15,136557.0,35.6302,35.6649,35.6302,35.6562,136557.0
2023-05-08 14:00:00,41.15,41.15,41.09,41.13,209495.0,35.6562,35.6562,35.6042,35.6389,209495.0
2023-05-08 14:30:00,41.13,41.16,41.12,41.16,50788.0,35.6389,35.6649,35.6302,35.6649,50788.0
2023-05-08 15:00:00,41.16,41.16,41.12,41.13,82537.0,35.6649,35.6649,35.6302,35.6389,82537.0
2023-05-08 15:30:00,41.12,41.15,41.12,41.13,185824.0,35.6302,35.6562,35.6302,35.6389,185824.0
2023-05-09 09:30:00,41.08,41.1,41.03,41.09,43565.0,35.5955,35.6129,35.5522,35.6042,43565.0
2023-05-09 10:00:00,41.09,41.1,41.05,41.08,41863.0,35.6042,35.6129,35.5695,35.5955,41863.0
2023-05-09 10:30:00,41.09,41.09,41.07,41.08,20705.0,35.6042,35.6042,35.5869,35.5955,20705.0
2023-05-09 11:00:00,41.1,41.11,41.08,41.09,47570.0,35.6129,35.6215,35.5955,35.6042,47570.0
2023-05-09 11:30:00,41.09,41.09,41.06,41.07,77233.0,35.6042,35.6042,35.5782,35.5869,77233.0
2023-05-09 12:00:00,41.06,41.07,41.04,41.05,52735.0,35.5782,35.5869,35.5609,35.5695,52735.0
2023-05-09 12:30:00,41.05,41.06,41.03,41.06,191405.0,35.5695,35.5782,35.5522,35.5782,191405.0
2023-05-09 13:00:00,41.07,41.08,41.04,41.05,86922.0,35.5869,35.5955,35.5609,35.5695,86922.0
2023-05-09 13:30:00,41.05,41.07,41.04,41.07,21864.0,35.5695,35.5869,35.5609,35.5869,21864.0
2023-05-09 14:00:00,41.07,41.07,41.05,41.07,57823.0,35.5869,35.5869,35.5695,35.5869,57823.0
2023-05-09 14:30:00,41.07,41.08,41.04,41.06,46850.0,35.5869,35.5955,35.5609,35.5782,46850.0
2023-05-09 15:00:00,41.06,41.09,41.05,41.08,76905.0,35.5782,35.6042,35.5695,35.5955,76905.0
2023-05-09 15:30:00,41.08,41.08,41.05,41.06,72935.0,35.5955,35.5955,35.5695,35.5782,72935.0
2023-05-10 09:30:00,41.25,41.29,41.17,41.21,132031.0,35.7428,35.7775,35.6735,35.7082,132031.0
2023-05-10 10:00:00,41.22,41.25,41.18,41.19,68009.0,35.7168,35.7428,35.6822,35.6908,68009.0
2023-05-10 10:30:00,41.19,41.22,41.13,41.18,53364.0,35.6908,35.7168,35.6389,35.6822,53364.0
2023-05-10 11:00:00,41.19,41.22,41.18,41.22,51974.0,35.6908,35.7168,35.6822,35.7168,51974.0
2023-05-10 11:30:00,41.22,41.23,41.18,41.2,33847.0,35.7168,35.7255,35.6822,35.6995,33847.0
2023-05-10 12:00:00,41.2,41.2,41.16,41.16,111191.0,35.6995,35.6995,35.6649,35.6649,111191.0
2023-05-10 12:30:00,41.17,41.18,41.15,41.16,34478.0,35.6735,35.6822,35.6562,35.6649,34478.0
2023-05-10 13:00:00,41.16,41.17,41.14,41.15,48566.0,35.6649,35.6735,35.6475,35.6562,48566.0
2023-05-10 13:30:00,41.15,41.17,41.13,41.16,35043.0,35.6562,35.6735,35.6389,35.6649,35043.0
2023-05-10 14:00:00,41.16,41.18,41.16,41.18,27327.0,35.6649,35.6822,35.6649,35.6822,27327.0
2023-05-10 14:30:00,41.18,41.22,41.17,41.2,54269.0,35.6822,35.7168,35.6735,35.6995,54269.0
2023-05-10 15:00:00,41.21,41.24,41.2,41.23,56344.0,35.7082,35.7342,35.6995,35.7255,56344.0
2023-05-10 15:30:00,41.23,41.24,41.21,41.22,120979.0,35.7255,35.7342,35.7082,35.7168,120979.0
2023-05-11 09:30:00,41.21,41.21,41.18,41.19,42571.0,35.7082,35.7082,35.6822,35.6908,42571.0
2023-05-11 10:00:00,41.19,41.19,41.16,41.18,16604.0,35.6908,35.6908,35.6649,35.6822,16604.0
2023-05-11 10:30:00,41.18,41.19,41.16,41.19,15029.0,35.6822,35.6908,35.6649,35.6908,15029.0
2023-05-11 11:00:00,41.19,41.2,41.18,41.18,32600.0,35.6908,35.6995,35.6822,35.6822,32600.0
2023-05-11 11:30:00,41.19,41.2,41.17,41.19,44183.0,35.6908,35.6995,35.6735,35.6908,44183.0
2023-05-11 12:00:00,41.19,41.21,41.17,41.19,47767.0,35.6908,35.7082,35.6735,35.6908,47767.0
2023-05-11 12:30:00,41.19,41.21,41.19,41.21,63959.0,35.6908,35.7082,35.6908,35.7082,63959.0
2023-05-11 13:00:00,41.21,41.22,41.17,41.18,43641.0,35.7082,35.7168,35.6735,35.6822,43641.0
2023-05-11 13:30:00,41.17,41.19,41.15,41.17,39100.0,35.6735,35.6908,35.6562,35.6735,39100.0
2023-05-11 14:00:00,41.18,41.18,41.16,41.18,78566.0,35.6822,35.6822,35.6649,35.6822,78566.0
2023-05-11 14:30:00,41.17,41.19,41.17,41.18,51706.0,35.6735,35.6908,35.6735,35.6822,51706.0
2023-05-11 15:00:00,41.18,41.19,41.17,41.19,68061.0,35.6822,35.6908,35.6735,35.6908,68061.0
2023-05-11 15:30:00,41.19,41.19,41.17,41.19,125088.0,35.6908,35.6908,35.6735,35.6908,125088.0
2023-05-12 09:30:00,41.23,41.23,41.18,41.19,80146.0,35.7255,35.7255,35.6822,35.6908,80146.0
2023-05-12 10:00:00,41.19,41.2,41.13,41.14,80123.0,35.6908,35.6995,35.6389,35.6475,80123.0
2023-05-12 10:30:00,41.13,41.14,41.1,41.11,13146.0,35.6389,35.6475,35.6129,35.6215,13146.0
2023-05-12 11:00:00,41.12,41.13,41.09,41.1,23609.0,35.6302,35.6389,35.6042,35.6129,23609.0
2023-05-12 11:30:00,41.1,41.1,41.08,41.1,11135.0,35.6129,35.6129,35.5955,35.6129,11135.0
2023-05-12 12:00:00,41.1,41.1,41.05,41.05,43377.0,35.6129,35.6129,35.5695,35.5695,43377.0
2023-05-12 12:30:00,41.05,41.06,41.02,41.02,20018.0,35.5695,35.5782,35.5435,35.5435,20018.0
2023-05-12 13:00:00,41.02,41.05,41.01,41.04,31087.0,35.5435,35.5695,35.5349,35.5609,31087.0
2023-05-12 13:30:00,41.05,41.05,40.99,41.0,27510.0,35.5695,35.5695,35.5175,35.5262,27510.0
2023-05-12 14:00:00,41.01,41.02,41.0,41.02,10334.0,35.5349,35.5435,35.5262,35.5435,10334.0
2023-05-12 14:30:00,41.01,41.03,41.0,41.02,22710.0,35.5349,35.5522,35.5262,35.5435,22710.0
2023-05-12 15:00:00,41.03,41.04,41.02,41.04,29572.0,35.5522,35.5609,35.5435,35.5609,29572.0
2023-05-12 15:30:00,41.04,41.07,41.03,41.06,102603.0,35.5609,35.5869,35.5522,35.5782,102603.0
2023-05-15 09:30:00,41.1,41.1,41.04,41.05,56581.0,35.6129,35.6129,35.5609,35.5695,56581.0
2023-05-15 10:00:00,41.05,41.06,41.02,41.05,18034.0,35.5695,35.5782,35.5435,35.5695,18034.0
2023-05-15 10:30:00,41.05,41.08,41.05,41.06,27080.0,35.5695,35.5955,35.5695,35.5782,27080.0
2023-05-15 11:00:00,41.05,41.08,41.05,41.08,30347.0,35.5695,35.5955,35.5695,35.5955,30347.0
2023-05-15 11:30:00,41.07,41.09,41.06,41.09,18376.0,35.5869,35.6042,35.5782,35.6042,18376.0
2023-05-15 12:00:00,41.09,41.09,41.07,41.08,43242.0,35.6042,35.6042,35.5869,35.5955,43242.0
2023-05-15 12:30:00,41.08,41.11,41.07,41.1,18866.0,35.5955,35.6215,35.5869,35.6129,18866.0
2023-05-15 13:00:00,41.1,41.11,41.08,41.09,55930.0,35.6129,35.6215,35.5955,35.6042,55930.0
2023-05-15 13:30:00,41.09,41.1,41.07,41.09,42271.0,35.6042,35.6129,35.5869,35.6042,42271.0
2023-05-15 14:00:00,41.09,41.1,41.08,41.08,31323.0,35.6042,35.6129,35.5955,35.5955,31323.0
2023-05-15 14:30:00,41.09,41.1,41.08,41.08,13573.0,35.6042,35.6129,35.5955,35.5955,13573.0
2023-05-15 15:00:00,41.08,41.09,41.07,41.08,41879.0,35.5955,35.6042,35.5869,35.5955,41879.0
2023-05-15 15:30:00,41.08,41.08,41.05,41.07,136969.0,35.5955,35.5955,35.5695,35.5869,136969.0
2023-05-16 09:30:00,41.0,41.0,40.95,40.97,66595.0,35.5262,35.5262,35.4829,35.5002,66595.0
2023-05-16 10:00:00,40.98,40.99,40.94,40.97,32146.0,35.5089,35.5175,35.4742,35.5002,32146.0
2023-05-16 10:30:00,40.98,40.98,40.95,40.96,19031.0,35.5089,35.5089,35.4829,35.4916,19031.0
2023-05-16 11:00:00,40.96,40.98,40.95,40.96,34791.0,35.4916,35.5089,35.4829,35.4916,34791.0
2023-05-16 11:30:00,40.97,40.97,40.92,40.95,87759.0,35.5002,35.5002,35.4569,35.4829,87759.0
2023-05-16 12:00:00,40.95,40.96,40.93,40.94,67080.0,35.4829,35.4916,35.4656,35.4742,67080.0
2023-05-16 12:30:00,40.95,40.97,40.94,40.96,54183.0,35.4829,35.5002,35.4742,35.4916,54183.0
2023-05-16 13:00:00,40.95,40.96,40.94,40.95,17746.0,35.4829,35.4916,35.4742,35.4829,17746.0
2023-05-16 13:30:00,40.94,40.96,40.94,40.95,64992.0,35.4742,35.4916,35.4742,35.4829,64992.0
2023-05-16 14:00:00,40.95,40.96,40.92,40.92,75819.0,35.4829,35.4916,35.4569,35.4569,75819.0
2023-05-16 14:30:00,40.93,40.93,40.91,40.92,82063.0,35.4656,35.4656,35.4482,35.4569,82063.0
2023-05-16 15:00:00,40.93,40.94,40.9,40.91,178820.0,35.4656,35.4742,35.4396,35.4482,178820.0
2023-05-16 15:30:00,40.91,40.91,40.85,40.89,205067.0,35.4482,35.4482,35.3962,35.4309,205067.0
2023-05-17 09:30:00,40.91,40.95,40.9,40.91,47927.0,35.4482,35.4829,35.4396,35.4482,47927.0
2023-05-17 10:00:00,40.91,40.93,40.9,40.93,23179.0,35.4482,35.4656,35.4396,35.4656,23179.0
2023-05-17 10:30:00,40.94,40.94,40.92,40.93,26869.0,35.4742,35.4742,35.4569,35.4656,26869.0
2023-05-17 11:00:00,40.94,40.96,40.92,40.94,30592.0,35.4742,35.4916,35.4569,35.4742,30592.0
2023-05-17 11:30:00,40.94,40.97,40.93,40.95,20803.0,35.4742,35.5002,35.4656,35.4829,20803.0
2023-05-17 12:00:00,40.96,40.99,40.95,40.98,62259.0,35.4916,35.5175,35.4829,35.5089,62259.0
2023-05-17 12:30:00,40.98,41.06,40.98,41.05,32449.0,35.5089,35.5782,35.5089,35.5695,32449.0
2023-05-17 13:00:00,41.06,41.08,41.03,41.05,60257.0,35.5782,35.5955,35.5522,35.5695,60257.0
2023-05-17 13:30:00,41.05,41.07,41.04,41.05,50790.0,35.5695,35.5869,35.5609,35.5695,50790.0
2023-05-17 14:00:00,41.06,41.06,41.02,41.02,38938.0,35.5782,35.5782,35.5435,35.5435,38938.0
2023-05-17 14:30:00,41.02,41.03,40.98,40.98,75237.0,35.5435,35.5522,35.5089,35.5089,75237.0
2023-05-17 15:00:00,40.99,41.0,40.97,40.98,109660.0,35.5175,35.5262,35.5002,35.5089,109660.0
2023-05-17 15:30:00,40.98,41.0,40.95,40.96,190687.0,35.5089,35.5262,35.4829,35.4916,190687.0
2023-05-18 09:30:00,40.91,40.91,40.87,40.89,33309.0,35.4482,35.4482,35.4136,35.4309,33309.0
2023-05-18 10:00:00,40.87,40.94,40.87,40.94,31484.0,35.4136,35.4742,35.4136,35.4742,31484.0
2023-05-18 10:30:00,40.95,40.96,40.93,40.93,56421.0,35.4829,35.4916,35.4656,35.4656,56421.0
2023-05-18 11:00:00,40.94,40.99,40.93,40.99,37214.0,35.4742,35.5175,35.4656,35.5175,37214.0
2023-05-18 11:30:00,41.0,41.03,40.98,41.0,35088.0,35.5262,35.5522,35.5089,35.5262,35088.0
2023-05-18 12:00:00,40.99,41.01,40.96,40.97,123454.0,35.5175,35.5349,35.4916,35.5002,123454.0
2023-05-18 12:30:00,40.97,40.98,40.96,40.97,40741.0,35.5002,35.5089,35.4916,35.5002,40741.0
2023-05-18 13:00:00,40.97,40.98,40.95,40.95,19288.0,35.5002,35.5089,35.4829,35.4829,19288.0
2023-05-18 13:30:00,40.95,40.96,40.93,40.94,56294.0,35.4829,35.4916,35.4656,35.4742,56294.0
2023-05-18 14:00:00,40.93,40.96,40.9,40.96,69584.0,35.4656,35.4916,35.4396,35.4916,69584.0
2023-05-18 14:30:00,40.96,40.98,40.95,40.98,44098.0,35.4916,35.5089,35.4829,35.5089,44098.0
2023-05-18 15:00:00,40.98,41.01,40.97,40.99,63667.0,35.5089,35.5349,35.5002,35.5175,63667.0
2023-05-18 15:30:00,40.99,41.03,40.98,41.01,266710.0,35.5175,35.5522,35.5089,35.5349,266710.0
2023-05-19 09:30:00,41.04,41.08,41.03,41.07,30181.0,35.5609,35.5955,35.5522,35.5869,30181.0
2023-05-19 10:00:00,41.07,41.11,41.06,41.11,28832.0,35.5869,35.6215,35.5782,35.6215,28832.0
2023-05-19 10:30:00,41.11,41.11,41.07,41.09,191311.0,35.6215,35.6215,35.5869,35.6042,191311.0
2023-05-19 11:00:00,41.09,41.1,41.05,41.06,95827.0,35.6042,35.6129,35.5695,35.5782,95827.0
2023-05-19 11:30:00,41.06,41.09,41.01,41.05,69287.0,35.5782,35.6042,35.5349,35.5695,69287.0
2023-05-19 12:00:00,41.06,41.07,41.03,41.03,58201.0,35.5782,35.5869,35.5522,35.5522,58201.0
2023-05-19 12:30:00,41.03,41.06,41.01,41.05,61802.0,35.5522,35.5782,35.5349,35.5695,61802.0
2023-05-19 13:00:00,41.05,41.09,41.05,41.07,65307.0,35.5695,35.6042,35.5695,35.5869,65307.0
2023-05-19 13:30:00,41.07,41.08,41.05,41.05,53986.0,35.5869,35.5955,35.5695,35.5695,53986.0
2023-05-19 14:00:00,41.06,41.06,41.04,41.06,65703.0,35.5782,35.5782,35.5609,35.5782,65703.0
2023-05-19 14:30:00,41.06,41.07,41.05,41.07,76976.0,35.5782,35.5869,35.5695,35.5869,76976.0
2023-05-19 15:00:00,41.07,41.07,41.04,41.05,74173.0,35.5869,35.5869,35.5609,35.5695,74173.0
2023-05-19 15:30:00,41.05,41.06,41.04,41.05,84955.0,35.5695,35.5782,35.5609,35.5695,84955.0
2023-05-22 09:30:00,41.1,41.16,41.08,41.11,42469.0,35.6129,35.6649,35.5955,35.6215,42469.0
2023-05-22 10:00:00,41.1,41.16,41.07,41.15,51878.0,35.6129,35.6649,35.5869,35.6562,51878.0
2023-05-22 10:30:00,41.16,41.16,41.11,41.13,79244.0,35.6649,35.6649,35.6215,35.6389,79244.0
2023-05-22 11:00:00,41.13,41.16,41.13,41.16,71731.0,35.6389,35.6649,35.6389,35.6649,71731.0
2023-05-22 11:30:00,41.16,41.18,41.15,41.18,46994.0,35.6649,35.6822,35.6562,35.6822,46994.0
2023-05-22 12:00:00,41.18,41.19,41.16,41.18,19769.0,35.6822,35.6908,35.6649,35.6822,19769.0
2023-05-22 12:30:00,41.17,41.18,41.17,41.18,18468.0,35.6735,35.6822,35.6735,35.6822,18468.0
2023-05-22 13:00:00,41.19,41.21,41.18,41.21,33814.0,35.6908,35.7082,35.6822,35.7082,33814.0
2023-05-22 13:30:00,41.21,41.24,41.21,41.23,30469.0,35.7082,35.7342,35.7082,35.7255,30469.0
2023-05-22 14:00:00,41.22,41.24,41.21,41.24,132795.0,35.7168,35.7342,35.7082,35.7342,132795.0
2023-05-22 14:30:00,41.24,41.26,41.22,41.23,85312.0,35.7342,35.7515,35.7168,35.7255,85312.0
2023-05-22 15:00:00,41.24,41.25,41.2,41.21,80157.0,35.7342,35.7428,35.6995,35.7082,80157.0
2023-05-22 15:30:00,41.21,41.23,41.19,41.2,114980.0,35.7082,35.7255,35.6908,35.6995,114980.0
2023-05-23 09:30:00,41.17,41.18,41.12,41.14,55010.0,35.6735,35.6822,35.6302,35.6475,55010.0
2023-05-23 10:00:00,41.15,41.15,41.11,41.14,29601.0,35.6562,35.6562,35.6215,35.6475,29601.0
2023-05-23 10:30:00,41.13,41.16,41.13,41.15,43620.0,35.6389,35.6649,35.6389,35.6562,43620.0
2023-05-23 11:00:00,41.15,41.17,41.13,41.15,26664.0,35.6562,35.6735,35.6389,35.6562,26664.0
2023-05-23 11:30:00,41.16,41.18,41.15,41.16,33455.0,35.6649,35.6822,35.6562,35.6649,33455.0
2023-05-23 12:00:00,41.16,41.17,41.11,41.11,39246.0,35.6649,35.6735,35.6215,35.6215,39246.0
2023-05-23 12:30:00,41.12,41.13,41.07,41.09,74100.0,35.6302,35.6389,35.5869,35.6042,74100.0
2023-05-23 13:00:00,41.09,41.11,41.07,41.08,22532.0,35.6042,35.6215,35.5869,35.5955,22532.0
2023-05-23 13:30:00,41.07,41.08,41.06,41.08,61649.0,35.5869,35.5955,35.5782,35.5955,61649.0
2023-05-23 14:00:00,41.07,41.08,41.02,41.04,28261.0,35.5869,35.5955,35.5435,35.5609,28261.0
2023-05-23 14:30:00,41.03,41.05,41.02,41.05,45831.0,35.5522,35.5695,35.5435,35.5695,45831.0
2023-05-23 15:00:00,41.05,41.05,41.01,41.04,60785.0,35.5695,35.5695,35.5349,35.5609,60785.0
2023-05-23 15:30:00,41.03,41.06,41.03,41.05,142441.0,35.5522,35.5782,35.5522,35.5695,142441.0
2023-05-24 09:30:00,40.98,40.99,40.94,40.95,42162.0,35.5089,35.5175,35.4742,35.4829,42162.0
2023-05-24 10:00:00,40.94,40.95,40.88,40.91,63497.0,35.4742,35.4829,35.4222,35.4482,63497.0
2023-05-24 10:30:00,40.9,40.91,40.85,40.85,148328.0,35.4396,35.4482,35.3962,35.3962,148328.0
2023-05-24 11:00:00,40.85,40.87,40.83,40.84,71346.0,35.3962,35.4136,35.3789,35.3876,71346.0
2023-05-24 11:30:00,40.84,40.86,40.8,40.8,261084.0,35.3876,35.4049,35.3529,35.3529,261084.0
2023-05-24 12:00:00,40.8,40.82,40.73,40.75,106539.0,35.3529,35.3702,35.2923,35.3096,106539.0
2023-05-24 12:30:00,40.75,40.8,40.74,40.8,255030.0,35.3096,35.3529,35.3009,35.3529,255030.0
2023-05-24 13:00:00,40.81,40.81,40.76,40.78,59234.0,35.3616,35.3616,35.3183,35.3356,59234.0
2023-05-24 13:30:00,40.77,40.83,40.77,40.83,315239.0,35.3269,35.3789,35.3269,35.3789,315239.0
2023-05-24 14:00:00,40.82,40.83,40.78,40.8,49268.0,35.3702,35.3789,35.3356,35.3529,49268.0
2023-05-24 14:30:00,40.8,40.83,40.79,40.79,352945.0,35.3529,35.3789,35.3442,35.3442,352945.0
2023-05-24 15:00:00,40.8,40.86,40.79,40.84,518802.0,35.3529,35.4049,35.3442,35.3876,518802.0
2023-05-24 15:30:00,40.84,40.86,40.8,40.81,411176.0,35.3876,35.4049,35.3529,35.3616,411176.0
2023-05-25 09:30:00,40.94,40.95,40.84,40.85,226258.0,35.4742,35.4829,35.3876,35.3962,226258.0
2023-05-25 10:00:00,40.87,40.87,40.83,40.84,53187.0,35.4136,35.4136,35.3789,35.3876,53187.0
2023-05-25 10:30:00,40.85,40.87,40.84,40.86,144241.0,35.3962,35.4136,35.3876,35.4049,144241.0
2023-05-25 11:00:00,40.86,40.88,40.85,40.85,126002.0,35.4049,35.4222,35.3962,35.3962,126002.0
2023-05-25 11:30:00,40.85,40.85,40.81,40.82,116445.0,35.3962,35.3962,35.3616,35.3702,116445.0
2023-05-25 12:00:00,40.82,40.85,40.81,40.83,107578.0,35.3702,35.3962,35.3616,35.3789,107578.0
2023-05-25 12:30:00,40.83,40.83,40.81,40.81,101586.0,35.3789,35.3789,35.3616,35.3616,101586.0
2023-05-25 13:00:00,40.8,40.85,40.8,40.84,36479.0,35.3529,35.3962,35.3529,35.3876,36479.0
2023-05-25 13:30:00,40.84,40.86,40.84,40.84,48175.0,35.3876,35.4049,35.3876,35.3876,48175.0
2023-05-25 14:00:00,40.85,40.88,40.83,40.84,69824.0,35.3962,35.4222,35.3789,35.3876,69824.0
2023-05-25 14:30:00,40.84,40.84,40.79,40.81,160046.0,35.3876,35.3876,35.3442,35.3616,160046.0
2023-05-25 15:00:00,40.81,40.82,40.79,40.81,170361.0,35.3616,35.3702,35.3442,35.3616,170361.0
2023-05-25 15:30:00,40.81,40.83,40.79,40.81,159633.0,35.3616,35.3789,35.3442,35.3616,159633.0
2023-05-26 09:30:00,40.84,40.89,40.83,40.86,46521.0,35.3876,35.4309,35.3789,35.4049,46521.0
2023-05-26 10:00:00,40.86,40.98,40.86,40.98,61425.0,35.4049,35.5089,35.4049,35.5089,61425.0
2023-05-26 10:30:00,40.98,41.0,40.93,40.95,84399.0,35.5089,35.5262,35.4656,35.4829,84399.0
2023-05-26 11:00:00,40.96,40.97,40.89,40.91,43729.0,35.4916,35.5002,35.4309,35.4482,43729.0
2023-05-26 11:30:00,40.91,40.95,40.91,40.94,31707.0,35.4482,35.4829,35.4482,35.4742,31707.0
2023-05-26 12:00:00,40.94,40.98,40.92,40.96,41798.0,35.4742,35.5089,35.4569,35.4916,41798.0
2023-05-26 12:30:00,40.96,40.97,40.94,40.95,68411.0,35.4916,35.5002,35.4742,35.4829,68411.0
2023-05-26 13:00:00,40.96,40.98,40.95,40.97,23462.0,35.4916,35.5089,35.4829,35.5002,23462.0
2023-05-26 13:30:00,40.97,40.97,40.94,40.97,36069.0,35.5002,35.5002,35.4742,35.5002,36069.0
2023-05-26 14:00:00,40.97,41.0,40.95,40.99,33434.0,35.5002,35.5262,35.4829,35.5175,33434.0
2023-05-26 14:30:00,40.99,41.03,40.99,41.01,19704.0,35.5175,35.5522,35.5175,35.5349,19704.0
2023-05-26 15:00:00,41.01,41.03,41.0,41.02,55523.0,35.5349,35.5522,35.5262,35.5435,55523.0
2023-05-26 15:30:00,41.02,41.03,41.0,41.0,63246.0,35.5435,35.5522,35.5262,35.5262,63246.0
2023-05-30 09:30:00,41.15,41.15,41.06,41.09,122023.0,35.6562,35.6562,35.5782,35.6042,122023.0
2023-05-30 10:00:00,41.09,41.12,41.07,41.07,40163.0,35.6042,35.6302,35.5869,35.5869,40163.0
2023-05-30 10:30:00,41.07,41.09,41.05,41.07,15764.0,35.5869,35.6042,35.5695,35.5869,15764.0
2023-05-30 11:00:00,41.07,41.08,41.03,41.07,42048.0,35.5869,35.5955,35.5522,35.5869,42048.0
2023-05-30 11:30:00,41.07,41.07,41.04,41.06,41851.0,35.5869,35.5869,35.5609,35.5782,41851.0
2023-05-30 12:00:00,41.06,41.08,41.04,41.05,26603.0,35.5782,35.5955,35.5609,35.5695,26603.0
2023-05-30 12:30:00,41.05,41.07,41.03,41.06,51174.0,35.5695,35.5869,35.5522,35.5782,51174.0
2023-05-30 13:00:00,41.07,41.07,41.04,41.05,14721.0,35.5869,35.5869,35.5609,35.5695,14721.0
2023-05-30 13:30:00,41.05,41.08,41.04,41.06,47933.0,35.5695,35.5955,35.5609,35.5782,47933.0
2023-05-30 14:00:00,41.06,41.09,41.04,41.09,181625.0,35.5782,35.6042,35.5609,35.6042,181625.0
2023-05-30 14:30:00,41.09,41.1,41.08,41.09,47251.0,35.6042,35.6129,35.5955,35.6042,47251.0
2023-05-30 15:00:00,41.08,41.1,41.07,41.09,353802.0,35.5955,35.6129,35.5869,35.6042,353802.0
2023-05-30 15:30:00,41.09,41.12,41.09,41.12,144507.0,35.6042,35.6302,35.6042,35.6302,144507.0
2023-05-31 09:30:00,41.06,41.08,40.99,41.06,106500.0,35.5782,35.5955,35.5175,35.5782,106500.0
2023-05-31 10:00:00,41.05,41.05,40.95,40.96,241846.0,35.5695,35.5695,35.4829,35.4916,241846.0
2023-05-31 10:30:00,40.97,40.99,40.95,40.97,27317.0,35.5002,35.5175,35.4829,35.5002,27317.0
2023-05-31 11:00:00,40.97,40.98,40.94,40.94,33125.0,35.5002,35.5089,35.4742,35.4742,33125.0
2023-05-31 11:30:00,40.95,40.98,40.94,40.96,27539.0,35.4829,35.5089,35.4742,35.4916,27539.0
2023-05-31 12:00:00,40.96,40.96,40.94,40.96,22291.0,35.4916,35.4916,35.4742,35.4916,22291.0
2023-05-31 12:30:00,40.96,40.98,40.93,40.94,43606.0,35.4916,35.5089,35.4656,35.4742,43606.0
2023-05-31 13:00:00,40.95,40.97,40.94,40.97,20723.0,35.4829,35.5002,35.4742,35.5002,20723.0
2023-05-31 13:30:00,40.98,41.03,40.98,41.02,61954.0,35.5089,35.5522,35.5089,35.5435,61954.0
2023-05-31 14:00:00,41.02,41.03,41.01,41.03,52318.0,35.5435,35.5522,35.5349,35.5522,52318.0
2023-05-31 14:30:00,41.02,41.03,40.98,41.01,89260.0,35.5435,35.5522,35.5089,35.5349,89260.0
2023-05-31 15:00:00,41.01,41.02,40.98,41.01,77862.0,35.5349,35.5435,35.5089,35.5349,77862.0
2023-05-31 15:30:00,41.01,41.04,41.0,41.01,194755.0,35.5349,35.5609,35.5262,35.5349,194755.0
2023-06-01 09:30:00,40.8,40.85,40.78,40.79,104328.0,35.5501,35.5936,35.5326,35.5414,104328.0
2023-06-01 10:00:00,40.79,40.85,40.79,40.85,43417.0,35.5414,35.5936,35.5414,35.5936,43417.0
2023-06-01 10:30:00,40.84,40.89,40.84,40.87,24554.0,35.5849,35.6285,35.5849,35.6111,24554.0
2023-06-01 11:00:00,40.88,40.9,40.87,40.87,35738.0,35.6198,35.6372,35.6111,35.6111,35738.0
2023-06-01 11:30:00,40.88,40.91,40.88,40.9,15455.0,35.6198,35.6459,35.6198,35.6372,15455.0
2023-06-01 12:00:00,40.91,40.92,40.89,40.91,40388.0,35.6459,35.6546,35.6285,35.6459,40388.0
2023-06-01 12:30:00,40.91,40.93,40.89,40.92,198733.0,35.6459,35.6633,35.6285,35.6546,198733.0
2023-06-01 13:00:00,40.91,40.95,40.91,40.94,23511.0,35.6459,35.6808,35.6459,35.6721,23511.0
2023-06-01 13:30:00,40.93,40.96,40.93,40.96,22900.0,35.6633,35.6895,35.6633,35.6895,22900.0
2023-06-01 14:00:00,40.96,40.98,40.95,40.97,41629.0,35.6895,35.7069,35.6808,35.6982,41629.0
2023-06-01 14:30:00,40.97,40.99,40.96,40.98,30533.0,35.6982,35.7156,35.6895,35.7069,30533.0
2023-06-01 15:00:00,40.98,41.01,40.97,40.97,85018.0,35.7069,35.7331,35.6982,35.6982,85018.0
2023-06-01 15:30:00,40.98,41.0,40.94,40.99,379774.0,35.7069,35.7243,35.6721,35.7156,379774.0
2023-06-02 09:30:00,41.09,41.11,41.0,41.01,55748.0,35.8028,35.8202,35.7243,35.7331,55748.0
2023-06-02 10:00:00,41.01,41.06,41.01,41.04,24528.0,35.7331,35.7766,35.7331,35.7592,24528.0
2023-06-02 10:30:00,41.04,41.09,41.04,41.08,37796.0,35.7592,35.8028,35.7592,35.794,37796.0
2023-06-02 11:00:00,41.09,41.12,41.08,41.09,48288.0,35.8028,35.8289,35.794,35.8028,48288.0
2023-06-02 11:30:00,41.09,41.1,41.06,41.1,74710.0,35.8028,35.8115,35.7766,35.8115,74710.0
2023-06-02 12:00:00,41.1,41.11,41.07,41.09,137406.0,35.8115,35.8202,35.7853,35.8028,137406.0
2023-06-02 12:30:00,41.1,41.13,41.09,41.12,40874.0,35.8115,35.8376,35.8028,35.8289,40874.0
2023-06-02 13:00:00,41.13,41.16,41.12,41.14,23780.0,35.8376,35.8637,35.8289,35.8463,23780.0
2023-06-02 13:30:00,41.14,41.14,41.13,41.14,30195.0,35.8463,35.8463,35.8376,35.8463,30195.0
2023-06-02 14:00:00,41.14,41.16,41.11,41.12,34961.0,35.8463,35.8637,35.8202,35.8289,34961.0
2023-06-02 14:30:00,41.12,41.16,41.12,41.15,47635.0,35.8289,35.8637,35.8289,35.855,47635.0
2023-06-02 15:00:00,41.16,41.19,41.15,41.16,692871.0,35.8637,35.8899,35.855,35.8637,692871.0
2023-06-02 15:30:00,41.16,41.17,41.11,41.11,329104.0,35.8637,35.8725,35.8202,35.8202,329104.0
2023-06-05 09:30:00,41.09,41.1,41.02,41.03,122390.0,35.8028,35.8115,35.7418,35.7505,122390.0
2023-06-05 10:00:00,41.02,41.08,41.02,41.06,24775.0,35.7418,35.794,35.7418,35.7766,24775.0
2023-06-05 10:30:00,41.05,41.08,41.05,41.05,47951.0,35.7679,35.794,35.7679,35.7679,47951.0
2023-06-05 11:00:00,41.06,41.09,41.06,41.09,44719.0,35.7766,35.8028,35.7766,35.8028,44719.0
2023-06-05 11:30:00,41.08,41.09,41.07,41.07,43799.0,35.794,35.8028,35.7853,35.7853,43799.0
2023-06-05 12:00:00,41.08,41.09,41.07,41.09,50622.0,35.794,35.8028,35.7853,35.8028,50622.0
2023-06-05 12:30:00,41.09,41.1,41.08,41.09,29612.0,35.8028,35.8115,35.794,35.8028,29612.0
2023-06-05 13:00:00,41.09,41.1,41.07,41.07,51887.0,35.8028,35.8115,35.7853,35.7853,51887.0
2023-06-05 13:30:00,41.07,41.08,41.06,41.08,72851.0,35.7853,35.794,35.7766,35.794,72851.0
2023-06-05 14:00:00,41.08,41.08,41.07,41.08,90046.0,35.794,35.794,35.7853,35.794,90046.0
2023-06-05 14:30:00,41.08,41.08,41.05,41.08,81230.0,35.794,35.794,35.7679,35.794,81230.0
2023-06-05 15:00:00,41.08,41.09,41.06,41.09,115406.0,35.794,35.8028,35.7766,35.8028,115406.0
2023-06-05 15:30:00,41.09,41.12,41.07,41.12,519860.0,35.8028,35.8289,35.7853,35.8289,519860.0
2023-06-06 09:30:00,41.07,41.07,41.02,41.03,33723.0,35.7853,35.7853,35.7418,35.7505,33723.0
2023-06-06 10:00:00,41.02,41.07,41.02,41.06,28360.0,35.7418,35.7853,35.7418,35.7766,28360.0
2023-06-06 10:30:00,41.07,41.1,41.06,41.09,54758.0,35.7853,35.8115,35.7766,35.8028,54758.0
2023-06-06 11:00:00,41.09,41.11,41.07,41.08,17630.0,35.8028,35.8202,35.7853,35.794,17630.0
2023-06-06 11:30:00,41.08,41.11,41.08,41.09,33812.0,35.794,35.8202,35.794,35.8028,33812.0
2023-06-06 12:00:00,41.1,41.11,41.09,41.09,29638.0,35.8115,35.8202,35.8028,35.8028,29638.0
2023-06-06 12:30:00,41.1,41.11,41.08,41.09,19887.0,35.8115,35.8202,35.794,35.8028,19887.0
2023-06-06 13:00:00,41.09,41.11,41.07,41.09,10898.0,35.8028,35.8202,35.7853,35.8028,10898.0
2023-06-06 13:30:00,41.09,41.1,41.08,41.09,95709.0,35.8028,35.8115,35.794,35.8028,95709.0
2023-06-06 14:00:00,41.09,41.12,41.09,41.12,105747.0,35.8028,35.8289,35.8028,35.8289,105747.0
2023-06-06 14:30:00,41.11,41.15,41.11,41.15,138132.0,35.8202,35.855,35.8202,35.855,138132.0
2023-06-06 15:00:00,41.15,41.18,41.14,41.18,156696.0,35.855,35.8812,35.8463,35.8812,156696.0
2023-06-06 15:30:00,41.18,41.19,41.14,41.17,230987.0,35.8812,35.8899,35.8463,35.8725,230987.0
2023-06-07 09:30:00,41.2,41.24,41.19,41.23,46460.0,35.8986,35.9335,35.8899,35.9247,46460.0
2023-06-07 10:00:00,41.24,41.24,41.15,41.16,46649.0,35.9335,35.9335,35.855,35.8637,46649.0
2023-06-07 10:30:00,41.16,41.17,41.09,41.09,26040.0,35.8637,35.8725,35.8028,35.8028,26040.0
2023-06-07 11:00:00,41.09,41.1,41.07,41.08,21837.0,35.8028,35.8115,35.7853,35.794,21837.0
2023-06-07 11:30:00,41.07,41.08,41.04,41.05,19160.0,35.7853,35.794,35.7592,35.7679,19160.0
2023-06-07 12:00:00,41.05,41.06,41.0,41.02,34781.0,35.7679,35.7766,35.7243,35.7418,34781.0
2023-06-07 12:30:00,41.02,41.03,40.98,40.99,55629.0,35.7418,35.7505,35.7069,35.7156,55629.0
2023-06-07 13:00:00,40.99,41.0,40.96,40.98,57691.0,35.7156,35.7243,35.6895,35.7069,57691.0
2023-06-07 13:30:00,40.97,41.04,40.97,41.04,64284.0,35.6982,35.7592,35.6982,35.7592,64284.0
2023-06-07 14:00:00,41.04,41.05,41.02,41.04,57719.0,35.7592,35.7679,35.7418,35.7592,57719.0
2023-06-07 14:30:00,41.03,41.05,41.02,41.04,103486.0,35.7505,35.7679,35.7418,35.7592,103486.0
2023-06-07 15:00:00,41.05,41.05,41.03,41.04,39309.0,35.7679,35.7679,35.7505,35.7592,39309.0
2023-06-07 15:30:00,41.04,41.04,40.99,41.01,127593.0,35.7592,35.7592,35.7156,35.7331,127593.0
2023-06-08 09:30:00,41.02,41.07,41.01,41.07,38635.0,35.7418,35.7853,35.7331,35.7853,38635.0
2023-06-08 10:00:00,41.06,41.13,41.06,41.11,372502.0,35.7766,35.8376,35.7766,35.8202,372502.0
2023-06-08 10:30:00,41.12,41.15,41.1,41.15,38071.0,35.8289,35.855,35.8115,35.855,38071.0
2023-06-08 11:00:00,41.15,41.17,41.14,41.16,69049.0,35.855,35.8725,35.8463,35.8637,69049.0
2023-06-08 11:30:00,41.16,41.16,41.14,41.15,82509.0,35.8637,35.8637,35.8463,35.855,82509.0
2023-06-08 12:00:00,41.15,41.18,41.15,41.18,51865.0,35.855,35.8812,35.855,35.8812,51865.0
2023-06-08 12:30:00,41.18,41.19,41.17,41.19,67185.0,35.8812,35.8899,35.8725,35.8899,67185.0
2023-06-08 13:00:00,41.19,41.22,41.18,41.2,41505.0,35.8899,35.916,35.8812,35.8986,41505.0
2023-06-08 13:30:00,41.2,41.2,41.17,41.19,46047.0,35.8986,35.8986,35.8725,35.8899,46047.0
2023-06-08 14:00:00,41.19,41.2,41.18,41.2,49547.0,35.8899,35.8986,35.8812,35.8986,49547.0
2023-06-08 14:30:00,41.19,41.2,41.17,41.2,290914.0,35.8899,35.8986,35.8725,35.8986,290914.0
2023-06-08 15:00:00,41.2,41.2,41.18,41.2,500653.0,35.8986,35.8986,35.8812,35.8986,500653.0
2023-06-08 15:30:00,41.2,41.23,41.19,41.23,329276.0,35.8986,35.9247,35.8899,35.9247,329276.0
2023-06-09 09:30:00,41.25,41.27,41.24,41.24,431690.0,35.9422,35.9596,35.9335,35.9335,431690.0
2023-06-09 10:00:00,41.24,41.3,41.24,41.29,230759.0,35.9335,35.9857,35.9335,35.977,230759.0
2023-06-09 10:30:00,41.28,41.29,41.23,41.26,49529.0,35.9683,35.977,35.9247,35.9509,49529.0
2023-06-09 11:00:00,41.26,41.27,41.24,41.26,182598.0,35.9509,35.9596,35.9335,35.9509,182598.0
2023-06-09 11:30:00,41.26,41.28,41.24,41.26,131492.0,35.9509,35.9683,35.9335,35.9509,131492.0
2023-06-09 12:00:00,41.26,41.3,41.23,41.26,45125.0,35.9509,35.9857,35.9247,35.9509,45125.0
2023-06-09 12:30:00,41.27,41.28,41.25,41.26,32779.0,35.9596,35.9683,35.9422,35.9509,32779.0
2023-06-09 13:00:00,41.27,41.29,41.26,41.28,37319.0,35.9596,35.977,35.9509,35.9683,37319.0
2023-06-09 13:30:00,41.28,41.28,41.27,41.27,47206.0,35.9683,35.9683,35.9596,35.9596,47206.0
2023-06-09 14:00:00,41.28,41.3,41.27,41.28,59736.0,35.9683,35.9857,35.9596,35.9683,59736.0
2023-06-09 14:30:00,41.27,41.28,41.27,41.28,119335.0,35.9596,35.9683,35.9596,35.9683,119335.0
2023-06-09 15:00:00,41.28,41.28,41.25,41.26,69564.0,35.9683,35.9683,35.9422,35.9509,69564.0
2023-06-09 15:30:00,41.26,41.26,41.23,41.24,95372.0,35.9509,35.9509,35.9247,35.9335,95372.0
2023-06-12 09:30:00,41.27,41.28,41.17,41.17,71322.0,35.9596,35.9683,35.8725,35.8725,71322.0
2023-06-12 10:00:00,41.18,41.2,41.14,41.15,208110.0,35.8812,35.8986,35.8463,35.855,208110.0
2023-06-12 10:30:00,41.15,41.16,41.14,41.16,103909.0,35.855,35.8637,35.8463,35.8637,103909.0
2023-06-12 11:00:00,41.16,41.17,41.13,41.16,67786.0,35.8637,35.8725,35.8376,35.8637,67786.0
2023-06-12 11:30:00,41.15,41.17,41.14,41.15,78797.0,35.855,35.8725,35.8463,35.855,78797.0
2023-06-12 12:00:00,41.15,41.16,41.14,41.16,43519.0,35.855,35.8637,35.8463,35.8637,43519.0
2023-06-12 12:30:00,41.16,41.17,41.15,41.16,57390.0,35.8637,35.8725,35.855,35.8637,57390.0
2023-06-12 13:00:00,41.16,41.2,41.15,41.18,105553.0,35.8637,35.8986,35.855,35.8812,105553.0
2023-06-12 13:30:00,41.19,41.23,41.18,41.22,47252.0,35.8899,35.9247,35.8812,35.916,47252.0
2023-06-12 14:00:00,41.23,41.23,41.19,41.2,30245.0,35.9247,35.9247,35.8899,35.8986,30245.0
2023-06-12 14:30:00,41.2,41.25,41.19,41.25,141420.0,35.8986,35.9422,35.8899,35.9422,141420.0
2023-06-12 15:00:00,41.25,41.27,41.23,41.25,101145.0,35.9422,35.9596,35.9247,35.9422,101145.0
2023-06-12 15:30:00,41.25,41.26,41.21,41.24,101059.0,35.9422,35.9509,35.9073,35.9335,101059.0
2023-06-13 09:30:00,41.26,41.34,41.24,41.25,84084.0,35.9509,36.0206,35.9335,35.9422,84084.0
2023-06-13 10:00:00,41.25,41.28,41.23,41.28,90077.0,35.9422,35.9683,35.9247,35.9683,90077.0
2023-06-13 10:30:00,41.27,41.33,41.27,41.31,30195.0,35.9596,36.0119,35.9596,35.9944,30195.0
2023-06-13 11:00:00,41.31,41.33,41.29,41.3,27108.0,35.9944,36.0119,35.977,35.9857,27108.0
2023-06-13 11:30:00,41.3,41.31,41.27,41.28,33233.0,35.9857,35.9944,35.9596,35.9683,33233.0
2023-06-13 12:00:00,41.28,41.3,41.28,41.3,60238.0,35.9683,35.9857,35.9683,35.9857,60238.0
2023-06-13 12:30:00,41.29,41.33,41.29,41.32,73862.0,35.977,36.0119,35.977,36.0032,73862.0
2023-06-13 13:00:00,41.32,41.33,41.3,41.31,26769.0,36.0032,36.0119,35.9857,35.9944,26769.0
2023-06-13 13:30:00,41.32,41.34,41.28,41.28,29658.0,36.0032,36.0206,35.9683,35.9683,29658.0
2023-06-13 14:00:00,41.29,41.3,41.24,41.24,67925.0,35.977,35.9857,35.9335,35.9335,67925.0
2023-06-13 14:30:00,41.24,41.24,41.21,41.23,57488.0,35.9335,35.9335,35.9073,35.9247,57488.0
2023-06-13 15:00:00,41.23,41.24,41.22,41.24,31152.0,35.9247,35.9335,35.916,35.9335,31152.0
2023-06-13 15:30:00,41.24,41.28,41.23,41.27,110184.0,35.9335,35.9683,35.9247,35.9596,110184.0
2023-06-14 09:30:00,41.28,41.35,41.26,41.32,45913.0,35.9683,36.0293,35.9509,36.0032,45913.0
2023-06-14 10:00:00,41.33,41.35,41.31,41.32,85114.0,36.0119,36.0293,35.9944,36.0032,85114.0
2023-06-14 10:30:00,41.33,41.35,41.31,41.32,26672.0,36.0119,36.0293,35.9944,36.0032,26672.0
2023-06-14 11:00:00,41.32,41.36,41.3,41.36,30759.0,36.0032,36.038,35.9857,36.038,30759.0
2023-06-14 11:30:00,41.36,41.36,41.34,41.34,27125.0,36.038,36.038,36.0206,36.0206,27125.0
2023-06-14 12:00:00,41.34,41.36,41.32,41.35,20388.0,36.0206,36.038,36.0032,36.0293,20388.0
2023-06-14 12:30:00,41.35,41.37,41.34,41.37,42453.0,36.0293,36.0467,36.0206,36.0467,42453.0
2023-06-14 13:00:00,41.37,41.37,41.34,41.35,18268.0,36.0467,36.0467,36.0206,36.0293,18268.0
2023-06-14 13:30:00,41.35,41.38,41.34,41.38,40397.0,36.0293,36.0554,36.0206,36.0554,40397.0
2023-06-14 14:00:00,41.37,41.37,41.11,41.16,107364.0,36.0467,36.0467,35.8202,35.8637,107364.0
2023-06-14 14:30:00,41.15,41.27,41.14,41.24,83762.0,35.855,35.9596,35.8463,35.9335,83762.0
2023-06-14 15:00:00,41.24,41.31,41.24,41.26,128104.0,35.9335,35.9944,35.9335,35.9509,128104.0
2023-06-14 15:30:00,41.25,41.28,41.25,41.28,67194.0,35.9422,35.9683,35.9422,35.9683,67194.0
2023-06-15 09:30:00,41.35,41.37,41.3,41.37,138202.0,36.0293,36.0467,35.9857,36.0467,138202.0
2023-06-15 10:00:00,41.37,41.42,41.37,41.41,77416.0,36.0467,36.0903,36.0467,36.0816,77416.0
2023-06-15 10:30:00,41.42,41.43,41.38,41.4,21085.0,36.0903,36.099,36.0554,36.0729,21085.0
2023-06-15 11:00:00,41.39,41.4,41.36,41.39,33557.0,36.0642,36.0729,36.038,36.0642,33557.0
2023-06-15 11:30:00,41.4,41.41,41.36,41.38,54907.0,36.0729,36.0816,36.038,36.0554,54907.0
2023-06-15 12:00:00,41.38,41.39,41.37,41.39,49560.0,36.0554,36.0642,36.0467,36.0642,49560.0
2023-06-15 12:30:00,41.39,41.4,41.37,41.39,112270.0,36.0642,36.0729,36.0467,36.0642,112270.0
2023-06-15 13:00:00,41.39,41.39,41.36,41.38,60929.0,36.0642,36.0642,36.038,36.0554,60929.0
2023-06-15 13:30:00,41.38,41.41,41.37,41.41,153060.0,36.0554,36.0816,36.0467,36.0816,153060.0
2023-06-15 14:00:00,41.4,41.41,41.38,41.4,88652.0,36.0729,36.0816,36.0554,36.0729,88652.0
2023-06-15 14:30:00,41.39,41.44,41.39,41.44,99026.0,36.0642,36.1077,36.0642,36.1077,99026.0
2023-06-15 15:00:00,41.44,41.45,41.42,41.43,77927.0,36.1077,36.1164,36.0903,36.099,77927.0
2023-06-15 15:30:00,41.43,41.44,41.41,41.42,147593.0,36.099,36.1077,36.0816,36.0903,147593.0
2023-06-16 09:30:00,41.42,41.42,41.35,41.36,48975.0,36.0903,36.0903,36.0293,36.038,48975.0
2023-06-16 10:00:00,41.38,41.39,41.35,41.37,166485.0,36.0554,36.0642,36.0293,36.0467,166485.0
2023-06-16 10:30:00,41.37,41.38,41.33,41.34,29788.0,36.0467,36.0554,36.0119,36.0206,29788.0
2023-06-16 11:00:00,41.34,41.37,41.32,41.34,54379.0,36.0206,36.0467,36.0032,36.0206,54379.0
2023-06-16 11:30:00,41.34,41.37,41.33,41.37,29305.0,36.0206,36.0467,36.0119,36.0467,29305.0
2023-06-16 12:00:00,41.37,41.37,41.34,41.36,35675.0,36.0467,36.0467,36.0206,36.038,35675.0
2023-06-16 12:30:00,41.36,41.38,41.35,41.37,24116.0,36.038,36.0554,36.0293,36.0467,24116.0
2023-06-16 13:00:00,41.37,41.37,41.34,41.36,26494.0,36.0467,36.0467,36.0206,36.038,26494.0
2023-06-16 13:30:00,41.36,41.36,41.34,41.35,12216.0,36.038,36.038,36.0206,36.0293,12216.0
2023-06-16 14:00:00,41.35,41.36,41.34,41.35,43297.0,36.0293,36.038,36.0206,36.0293,43297.0
2023-06-16 14:30:00,41.36,41.36,41.33,41.34,32003.0,36.038,36.038,36.0119,36.0206,32003.0
2023-06-16 15:00:00,41.34,41.34,41.33,41.33,84558.0,36.0206,36.0206,36.0119,36.0119,84558.0
2023-06-16 15:30:00,41.33,41.36,41.33,41.34,93768.0,36.0119,36.038,36.0119,36.0206,93768.0
2023-06-20 09:30:00,41.3,41.33,41.29,41.3,48325.0,35.9857,36.0119,35.977,35.9857,48325.0
2023-06-20 10:00:00,41.29,41.32,41.27,41.27,62367.0,35.977,36.0032,35.9596,35.9596,62367.0
2023-06-20 10:30:00,41.27,41.31,41.26,41.3,88097.0,35.9596,35.9944,35.9509,35.9857,88097.0
2023-06-20 11:00:00,41.3,41.33,41.3,41.32,29473.0,35.9857,36.0119,35.9857,36.0032,29473.0
2023-06-20 11:30:00,41.32,41.32,41.3,41.3,119268.0,36.0032,36.0032,35.9857,35.9857,119268.0
2023-06-20 12:00:00,41.3,41.34,41.3,41.34,130907.0,35.9857,36.0206,35.9857,36.0206,130907.0
2023-06-20 12:30:00,41.34,41.34,41.32,41.33,138641.0,36.0206,36.0206,36.0032,36.0119,138641.0
2023-06-20 13:00:00,41.33,41.33,41.31,41.32,115037.0,36.0119,36.0119,35.9944,36.0032,115037.0
2023-06-20 13:30:00,41.32,41.33,41.31,41.32,144682.0,36.0032,36.0119,35.9944,36.0032,144682.0
2023-06-20 14:00:00,41.32,41.32,41.3,41.32,136813.0,36.0032,36.0032,35.9857,36.0032,136813.0
2023-06-20 14:30:00,41.32,41.32,41.3,41.3,156355.0,36.0032,36.0032,35.9857,35.9857,156355.0
2023-06-20 15:00:00,41.3,41.31,41.28,41.28,270979.0,35.9857,35.9944,35.9683,35.9683,270979.0
2023-06-20 15:30:00,41.29,41.31,41.26,41.28,392277.0,35.977,35.9944,35.9509,35.9683,392277.0
2023-06-21 09:30:00,41.2,41.22,41.18,41.19,158385.0,35.8986,35.916,35.8812,35.8899,158385.0
2023-06-21 10:00:00,41.19,41.21,41.17,41.19,181039.0,35.8899,35.9073,35.8725,35.8899,181039.0
2023-06-21 10:30:00,41.19,41.19,41.16,41.17,146717.0,35.8899,35.8899,35.8637,35.8725,146717.0
2023-06-21 11:00:00,41.18,41.19,41.15,41.17,156774.0,35.8812,35.8899,35.855,35.8725,156774.0
2023-06-21 11:30:00,41.17,41.2,41.16,41.18,143764.0,35.8725,35.8986,35.8637,35.8812,143764.0
2023-06-21 12:00:00,41.18,41.19,41.16,41.18,133170.0,35.8812,35.8899,35.8637,35.8812,133170.0
2023-06-21 12:30:00,41.19,41.19,41.15,41.16,134306.0,35.8899,35.8899,35.855,35.8637,134306.0
2023-06-21 13:00:00,41.15,41.17,41.13,41.16,103641.0,35.855,35.8725,35.8376,35.8637,103641.0
2023-06-21 13:30:00,41.16,41.18,41.15,41.18,174018.0,35.8637,35.8812,35.855,35.8812,174018.0
2023-06-21 14:00:00,41.18,41.23,41.17,41.23,593440.0,35.8812,35.9247,35.8725,35.9247,593440.0
2023-06-21 14:30:00,41.23,41.23,41.21,41.23,678667.0,35.9247,35.9247,35.9073,35.9247,678667.0
2023-06-21 15:00:00,41.22,41.23,41.19,41.2,184501.0,35.916,35.9247,35.8899,35.8986,184501.0
2023-06-21 15:30:00,41.2,41.2,41.18,41.19,359135.0,35.8986,35.8986,35.8812,35.8899,359135.0
2023-06-22 09:30:00,41.11,41.14,41.11,41.14,127457.0,35.8202,35.8463,35.8202,35.8463,127457.0
2023-06-22 10:00:00,41.14,41.18,41.13,41.16,138926.0,35.8463,35.8812,35.8376,35.8637,138926.0
2023-06-22 10:30:00,41.16,41.16,41.12,41.12,139887.0,35.8637,35.8637,35.8289,35.8289,139887.0
2023-06-22 11:00:00,41.12,41.14,41.11,41.13,114197.0,35.8289,35.8463,35.8202,35.8376,114197.0
2023-06-22 11:30:00,41.13,41.15,41.12,41.14,118729.0,35.8376,35.855,35.8289,35.8463,118729.0
2023-06-22 12:00:00,41.14,41.14,41.12,41.13,88011.0,35.8463,35.8463,35.8289,35.8376,88011.0
2023-06-22 12:30:00,41.13,41.15,41.12,41.14,60576.0,35.8376,35.855,35.8289,35.8463,60576.0
2023-06-22 13:00:00,41.14,41.14,41.1,41.13,162589.0,35.8463,35.8463,35.8115,35.8376,162589.0
2023-06-22 13:30:00,41.13,41.14,41.12,41.14,156850.0,35.8376,35.8463,35.8289,35.8463,156850.0
2023-06-22 14:00:00,41.14,41.14,41.13,41.14,109594.0,35.8463,35.8463,35.8376,35.8463,109594.0
2023-06-22 14:30:00,41.14,41.14,41.11,41.12,168436.0,35.8463,35.8463,35.8202,35.8289,168436.0
2023-06-22 15:00:00,41.13,41.13,41.11,41.12,160831.0,35.8376,35.8376,35.8202,35.8289,160831.0
2023-06-22 15:30:00,41.11,41.14,41.1,41.13,331786.0,35.8202,35.8463,35.8115,35.8376,331786.0
2023-06-23 09:30:00,41.06,41.08,41.02,41.08,39987.0,35.7766,35.794,35.7418,35.794,39987.0
2023-06-23 10:00:00,41.07,41.1,41.03,41.05,72807.0,35.7853,35.8115,35.7505,35.7679,72807.0
2023-06-23 10:30:00,41.04,41.06,41.0,41.02,105406.0,35.7592,35.7766,35.7243,35.7418,105406.0
2023-06-23 11:00:00,41.01,41.03,40.99,41.0,34136.0,35.7331,35.7505,35.7156,35.7243,34136.0
2023-06-23 11:30:00,40.99,41.03,40.99,41.02,15245.0,35.7156,35.7505,35.7156,35.7418,15245.0
2023-06-23 12:00:00,41.02,41.03,41.01,41.02,19930.0,35.7418,35.7505,35.7331,35.7418,19930.0
2023-06-23 12:30:00,41.02,41.05,41.02,41.04,22260.0,35.7418,35.7679,35.7418,35.7592,22260.0
2023-06-23 13:00:00,41.04,41.06,41.03,41.06,21161.0,35.7592,35.7766,35.7505,35.7766,21161.0
2023-06-23 13:30:00,41.05,41.06,41.03,41.05,28241.0,35.7679,35.7766,35.7505,35.7679,28241.0
2023-06-23 14:00:00,41.05,41.06,41.03,41.04,19118.0,35.7679,35.7766,35.7505,35.7592,19118.0
2023-06-23 14:30:00,41.03,41.04,41.01,41.03,41896.0,35.7505,35.7592,35.7331,35.7505,41896.0
2023-06-23 15:00:00,41.02,41.04,41.01,41.04,43933.0,35.7418,35.7592,35.7331,35.7592,43933.0
2023-06-23 15:30:00,41.04,41.05,41.03,41.04,73077.0,35.7592,35.7679,35.7505,35.7592,73077.0
2023-06-26 09:30:00,41.09,41.13,41.07,41.1,45715.0,35.8028,35.8376,35.7853,35.8115,45715.0
2023-06-26 10:00:00,41.11,41.11,41.08,41.09,28761.0,35.8202,35.8202,35.794,35.8028,28761.0
2023-06-26 10:30:00,41.08,41.1,41.05,41.08,33644.0,35.794,35.8115,35.7679,35.794,33644.0
2023-06-26 11:00:00,41.09,41.1,41.07,41.09,18502.0,35.8028,35.8115,35.7853,35.8028,18502.0
2023-06-26 11:30:00,41.09,41.09,41.06,41.07,11817.0,35.8028,35.8028,35.7766,35.7853,11817.0
2023-06-26 12:00:00,41.06,41.06,41.02,41.05,9911.0,35.7766,35.7766,35.7418,35.7679,9911.0
2023-06-26 12:30:00,41.05,41.08,41.04,41.08,39654.0,35.7679,35.794,35.7592,35.794,39654.0
2023-06-26 13:00:00,41.08,41.09,41.07,41.08,26943.0,35.794,35.8028,35.7853,35.794,26943.0
2023-06-26 13:30:00,41.09,41.09,41.07,41.08,28600.0,35.8028,35.8028,35.7853,35.794,28600.0
2023-06-26 14:00:00,41.08,41.1,41.07,41.09,22031.0,35.794,35.8115,35.7853,35.8028,22031.0
2023-06-26 14:30:00,41.09,41.13,41.09,41.11,43010.0,35.8028,35.8376,35.8028,35.8202,43010.0
2023-06-26 15:00:00,41.1,41.13,41.1,41.12,30007.0,35.8115,35.8376,35.8115,35.8289,30007.0
2023-06-26 15:30:00,41.11,41.12,41.06,41.09,74200.0,35.8202,35.8289,35.7766,35.8028,74200.0
2023-06-27 09:30:00,41.14,41.17,41.13,41.14,27803.0,35.8463,35.8725,35.8376,35.8463,27803.0
2023-06-27 10:00:00,41.14,41.15,41.11,41.13,24576.0,35.8463,35.855,35.8202,35.8376,24576.0
2023-06-27 10:30:00,41.13,41.14,41.11,41.13,36769.0,35.8376,35.8463,35.8202,35.8376,36769.0
2023-06-27 11:00:00,41.13,41.17,41.11,41.17,27869.0,35.8376,35.8725,35.8202,35.8725,27869.0
2023-06-27 11:30:00,41.17,41.2,41.16,41.19,42242.0,35.8725,35.8986,35.8637,35.8899,42242.0
2023-06-27 12:00:00,41.19,41.19,41.16,41.18,30486.0,35.8899,35.8899,35.8637,35.8812,30486.0
2023-06-27 12:30:00,41.17,41.19,41.16,41.18,32938.0,35.8725,35.8899,35.8637,35.8812,32938.0
2023-06-27 13:00:00,41.18,41.2,41.15,41.19,52164.0,35.8812,35.8986,35.855,35.8899,52164.0
2023-06-27 13:30:00,41.19,41.21,41.17,41.2,37793.0,35.8899,35.9073,35.8725,35.8986,37793.0
2023-06-27 14:00:00,41.21,41.22,41.19,41.19,28102.0,35.9073,35.916,35.8899,35.8899,28102.0
2023-06-27 14:30:00,41.2,41.2,41.17,41.17,19531.0,35.8986,35.8986,35.8725,35.8725,19531.0
2023-06-27 15:00:00,41.17,41.18,41.15,41.17,29326.0,35.8725,35.8812,35.855,35.8725,29326.0
2023-06-27 15:30:00,41.17,41.19,41.15,41.18,54991.0,35.8725,35.8899,35.855,35.8812,54991.0
2023-06-28 09:30:00,41.2,41.2,41.15,41.18,59549.0,35.8986,35.8986,35.855,35.8812,59549.0
2023-06-28 10:00:00,41.18,41.2,41.16,41.2,84969.0,35.8812,35.8986,35.8637,35.8986,84969.0
2023-06-28 10:30:00,41.2,41.25,41.2,41.22,50294.0,35.8986,35.9422,35.8986,35.916,50294.0
2023-06-28 11:00:00,41.22,41.23,41.21,41.23,38676.0,35.916,35.9247,35.9073,35.9247,38676.0
2023-06-28 11:30:00,41.23,41.25,41.22,41.25,30317.0,35.9247,35.9422,35.916,35.9422,30317.0
2023-06-28 12:00:00,41.25,41.29,41.24,41.27,61751.0,35.9422,35.977,35.9335,35.9596,61751.0
2023-06-28 12:30:00,41.27,41.27,41.23,41.25,55131.0,35.9596,35.9596,35.9247,35.9422,55131.0
2023-06-28 13:00:00,41.25,41.3,41.24,41.29,54752.0,35.9422,35.9857,35.9335,35.977,54752.0
2023-06-28 13:30:00,41.3,41.32,41.28,41.31,34003.0,35.9857,36.0032,35.9683,35.9944,34003.0
2023-06-28 14:00:00,41.32,41.33,41.31,41.33,23427.0,36.0032,36.0119,35.9944,36.0119,23427.0
2023-06-28 14:30:00,41.33,41.34,41.32,41.33,23983.0,36.0119,36.0206,36.0032,36.0119,23983.0
2023-06-28 15:00:00,41.34,41.34,41.3,41.33,204591.0,36.0206,36.0206,35.9857,36.0119,204591.0
2023-06-28 15:30:00,41.33,41.35,41.32,41.34,135193.0,36.0119,36.0293,36.0032,36.0206,135193.0
2023-06-29 09:30:00,41.23,41.24,41.17,41.18,43915.0,35.9247,35.9335,35.8725,35.8812,43915.0
2023-06-29 10:00:00,41.18,41.22,41.15,41.2,48534.0,35.8812,35.916,35.855,35.8986,48534.0
2023-06-29 10:30:00,41.19,41.21,41.17,41.19,20608.0,35.8899,35.9073,35.8725,35.8899,20608.0
2023-06-29 11:00:00,41.18,41.22,41.18,41.22,29113.0,35.8812,35.916,35.8812,35.916,29113.0
2023-06-29 11:30:00,41.22,41.23,41.19,41.23,28504.0,35.916,35.9247,35.8899,35.9247,28504.0
2023-06-29 12:00:00,41.23,41.25,41.21,41.25,22638.0,35.9247,35.9422,35.9073,35.9422,22638.0
2023-06-29 12:30:00,41.24,41.26,41.21,41.23,31024.0,35.9335,35.9509,35.9073,35.9247,31024.0
2023-06-29 13:00:00,41.22,41.22,41.2,41.22,17133.0,35.916,35.916,35.8986,35.916,17133.0
2023-06-29 13:30:00,41.22,41.25,41.21,41.24,45900.0,35.916,35.9422,35.9073,35.9335,45900.0
2023-06-29 14:00:00,41.23,41.26,41.22,41.24,90580.0,35.9247,35.9509,35.916,35.9335,90580.0
2023-06-29 14:30:00,41.24,41.29,41.24,41.27,784603.0,35.9335,35.977,35.9335,35.9596,784603.0
2023-06-29 15:00:00,41.27,41.3,41.25,41.29,178865.0,35.9596,35.9857,35.9422,35.977,178865.0
2023-06-29 15:30:00,41.3,41.31,41.27,41.3,64205.0,35.9857,35.9944,35.9596,35.9857,64205.0
2023-06-30 09:30:00,41.41,41.43,41.39,41.4,43416.0,36.0816,36.099,36.0642,36.0729,43416.0
2023-06-30 10:00:00,41.4,41.44,41.39,41.4,65489.0,36.0729,36.1077,36.0642,36.0729,65489.0
2023-06-30 10:30:00,41.4,41.41,41.36,41.4,230401.0,36.0729,36.0816,36.038,36.0729,230401.0
2023-06-30 11:00:00,41.4,41.42,41.38,41.4,33399.0,36.0729,36.0903,36.0554,36.0729,33399.0
2023-06-30 11:30:00,41.4,41.42,41.38,41.41,32988.0,36.0729,36.0903,36.0554,36.0816,32988.0
2023-06-30 12:00:00,41.41,41.44,41.41,41.44,24208.0,36.0816,36.1077,36.0816,36.1077,24208.0
2023-06-30 12:30:00,41.44,41.45,41.42,41.44,61550.0,36.1077,36.1164,36.0903,36.1077,61550.0
2023-06-30 13:00:00,41.44,41.46,41.43,41.45,23579.0,36.1077,36.1251,36.099,36.1164,23579.0
2023-06-30 13:30:00,41.45,41.48,41.45,41.48,128176.0,36.1164,36.1426,36.1164,36.1426,128176.0
2023-06-30 14:00:00,41.48,41.49,41.47,41.48,22981.0,36.1426,36.1513,36.1339,36.1426,22981.0
2023-06-30 14:30:00,41.49,41.51,41.48,41.5,44918.0,36.1513,36.1687,36.1426,36.16,44918.0
2023-06-30 15:00:00,41.5,41.5,41.46,41.48,80853.0,36.16,36.16,36.1251,36.1426,80853.0
2023-06-30 15:30:00,41.48,41.49,41.44,41.45,149045.0,36.1426,36.1513,36.1077,36.1164,149045.0
2023-07-03 09:30:00,41.23,41.23,41.15,41.16,53959.0,36.1156,36.1156,36.0455,36.0543,53959.0
2023-07-03 10:00:00,41.16,41.21,41.16,41.17,94617.0,36.0543,36.0981,36.0543,36.063,94617.0
2023-07-03 10:30:00,41.17,41.18,41.14,41.16,38738.0,36.063,36.0718,36.0368,36.0543,38738.0
2023-07-03 11:00:00,41.16,41.18,41.15,41.16,75625.0,36.0543,36.0718,36.0455,36.0543,75625.0
2023-07-03 11:30:00,41.16,41.19,41.16,41.18,35346.0,36.0543,36.0806,36.0543,36.0718,35346.0
2023-07-03 12:00:00,41.18,41.18,41.17,41.18,21834.0,36.0718,36.0718,36.063,36.0718,21834.0
2023-07-03 12:30:00,41.18,41.18,41.17,41.18,92967.0,36.0718,36.0718,36.063,36.0718,92967.0
2023-07-05 09:30:00,41.17,41.19,41.1,41.11,90801.0,36.063,36.0806,36.0017,36.0105,90801.0
2023-07-05 10:00:00,41.12,41.14,41.1,41.14,51812.0,36.0192,36.0368,36.0017,36.0368,51812.0
2023-07-05 10:30:00,41.14,41.16,41.12,41.14,43158.0,36.0368,36.0543,36.0192,36.0368,43158.0
2023-07-05 11:00:00,41.14,41.14,41.1,41.13,52231.0,36.0368,36.0368,36.0017,36.028,52231.0
2023-07-05 11:30:00,41.13,41.13,41.11,41.12,27550.0,36.028,36.028,36.0105,36.0192,27550.0
2023-07-05 12:00:00,41.12,41.12,41.09,41.11,32608.0,36.0192,36.0192,35.993,36.0105,32608.0
2023-07-05 12:30:00,41.11,41.11,41.06,41.08,44034.0,36.0105,36.0105,35.9667,35.9842,44034.0
2023-07-05 13:00:00,41.07,41.08,41.05,41.07,14983.0,35.9754,35.9842,35.9579,35.9754,14983.0
2023-07-05 13:30:00,41.07,41.1,41.06,41.09,59827.0,35.9754,36.0017,35.9667,35.993,59827.0
2023-07-05 14:00:00,41.1,41.12,41.07,41.09,42587.0,36.0017,36.0192,35.9754,35.993,42587.0
2023-07-05 14:30:00,41.1,41.12,41.09,41.11,40965.0,36.0017,36.0192,35.993,36.0105,40965.0
2023-07-05 15:00:00,41.11,41.12,41.11,41.11,26111.0,36.0105,36.0192,36.0105,36.0105,26111.0
2023-07-05 15:30:00,41.12,41.12,41.09,41.11,204572.0,36.0192,36.0192,35.993,36.0105,204572.0
2023-07-06 09:30:00,40.87,40.9,40.85,40.87,122474.0,35.8002,35.8265,35.7827,35.8002,122474.0
2023-07-06 10:00:00,40.87,40.87,40.83,40.84,487669.0,35.8002,35.8002,35.7652,35.774,487669.0
2023-07-06 10:30:00,40.84,40.85,40.81,40.83,283822.0,35.774,35.7827,35.7477,35.7652,283822.0
2023-07-06 11:00:00,40.83,40.84,40.81,40.81,260733.0,35.7652,35.774,35.7477,35.7477,260733.0
2023-07-06 11:30:00,40.81,40.88,40.81,40.87,232543.0,35.7477,35.809,35.7477,35.8002,232543.0
2023-07-06 12:00:00,40.87,40.88,40.86,40.88,44870.0,35.8002,35.809,35.7915,35.809,44870.0
2023-07-06 12:30:00,40.87,40.91,40.87,40.9,121459.0,35.8002,35.8353,35.8002,35.8265,121459.0
2023-07-06 13:00:00,40.9,40.91,40.89,40.9,15167.0,35.8265,35.8353,35.8178,35.8265,15167.0
2023-07-06 13:30:00,40.91,40.91,40.89,40.91,60515.0,35.8353,35.8353,35.8178,35.8353,60515.0
2023-07-06 14:00:00,40.9,40.93,40.9,40.91,589344.0,35.8265,35.8528,35.8265,35.8353,589344.0
2023-07-06 14:30:00,40.91,40.92,40.9,40.92,209932.0,35.8353,35.844,35.8265,35.844,209932.0
2023-07-06 15:00:00,40.91,40.93,40.91,40.93,138196.0,35.8353,35.8528,35.8353,35.8528,138196.0
2023-07-06 15:30:00,40.92,40.94,40.9,40.92,308050.0,35.844,35.8616,35.8265,35.844,308050.0
2023-07-07 09:30:00,40.89,40.97,40.87,40.97,57620.0,35.8178,35.8878,35.8002,35.8878,57620.0
2023-07-07 10:00:00,40.96,40.99,40.96,40.98,38326.0,35.8791,35.9054,35.8791,35.8966,38326.0
2023-07-07 10:30:00,40.99,41.03,40.97,41.03,45395.0,35.9054,35.9404,35.8878,35.9404,45395.0
2023-07-07 11:00:00,41.04,41.06,41.02,41.05,31450.0,35.9492,35.9667,35.9316,35.9579,31450.0
2023-07-07 11:30:00,41.06,41.07,41.04,41.07,91778.0,35.9667,35.9754,35.9492,35.9754,91778.0
2023-07-07 12:00:00,41.07,41.12,41.07,41.11,25846.0,35.9754,36.0192,35.9754,36.0105,25846.0
2023-07-07 12:30:00,41.11,41.13,41.08,41.09,39577.0,36.0105,36.028,35.9842,35.993,39577.0
2023-07-07 13:00:00,41.09,41.1,41.08,41.09,30338.0,35.993,36.0017,35.9842,35.993,30338.0
2023-07-07 13:30:00,41.09,41.1,41.04,41.05,30748.0,35.993,36.0017,35.9492,35.9579,30748.0
2023-07-07 14:00:00,41.05,41.06,41.04,41.05,55512.0,35.9579,35.9667,35.9492,35.9579,55512.0
2023-07-07 14:30:00,41.05,41.05,41.03,41.04,33070.0,35.9579,35.9579,35.9404,35.9492,33070.0
2023-07-07 15:00:00,41.04,41.04,40.95,40.95,226329.0,35.9492,35.9492,35.8703,35.8703,226329.0
2023-07-07 15:30:00,40.96,40.97,40.9,40.91,227008.0,35.8791,35.8878,35.8265,35.8353,227008.0
2023-07-10 09:30:00,40.94,41.01,40.93,41.01,49739.0,35.8616,35.9229,35.8528,35.9229,49739.0
2023-07-10 10:00:00,41.0,41.04,41.0,41.02,36193.0,35.9141,35.9492,35.9141,35.9316,36193.0
2023-07-10 10:30:00,41.02,41.03,41.0,41.02,24765.0,35.9316,35.9404,35.9141,35.9316,24765.0
2023-07-10 11:00:00,41.02,41.04,41.0,41.03,25283.0,35.9316,35.9492,35.9141,35.9404,25283.0
2023-07-10 11:30:00,41.03,41.05,41.01,41.03,42639.0,35.9404,35.9579,35.9229,35.9404,42639.0
2023-07-10 12:00:00,41.03,41.07,41.02,41.06,20971.0,35.9404,35.9754,35.9316,35.9667,20971.0
2023-07-10 12:30:00,41.06,41.09,41.06,41.08,40286.0,35.9667,35.993,35.9667,35.9842,40286.0
2023-07-10 13:00:00,41.09,41.1,41.08,41.09,468293.0,35.993,36.0017,35.9842,35.993,468293.0
2023-07-10 13:30:00,41.1,41.12,41.1,41.11,200128.0,36.0017,36.0192,36.0017,36.0105,200128.0
2023-07-10 14:00:00,41.09,41.12,41.09,41.12,175871.0,35.993,36.0192,35.993,36.0192,175871.0
2023-07-10 14:30:00,41.12,41.12,41.09,41.1,76197.0,36.0192,36.0192,35.993,36.0017,76197.0
2023-07-10 15:00:00,41.1,41.1,41.09,41.1,98193.0,36.0017,36.0017,35.993,36.0017,98193.0
2023-07-10 15:30:00,41.1,41.11,41.08,41.1,285506.0,36.0017,36.0105,35.9842,36.0017,285506.0
2023-07-11 09:30:00,41.16,41.17,41.13,41.14,54205.0,36.0543,36.063,36.028,36.0368,54205.0
2023-07-11 10:00:00,41.15,41.15,41.11,41.14,49383.0,36.0455,36.0455,36.0105,36.0368,49383.0
2023-07-11 10:30:00,41.14,41.17,41.14,41.15,40594.0,36.0368,36.063,36.0368,36.0455,40594.0
2023-07-11 11:00:00,41.16,41.17,41.14,41.14,18543.0,36.0543,36.063,36.0368,36.0368,18543.0
2023-07-11 11:30:00,41.15,41.17,41.14,41.17,34127.0,36.0455,36.063,36.0368,36.063,34127.0
2023-07-11 12:00:00,41.17,41.2,41.17,41.17,19576.0,36.063,36.0893,36.063,36.063,19576.0
2023-07-11 12:30:00,41.18,41.21,41.17,41.21,19943.0,36.0718,36.0981,36.063,36.0981,19943.0
2023-07-11 13:00:00,41.21,41.22,41.19,41.21,15716.0,36.0981,36.1068,36.0806,36.0981,15716.0
2023-07-11 13:30:00,41.2,41.22,41.19,41.22,40456.0,36.0893,36.1068,36.0806,36.1068,40456.0
2023-07-11 14:00:00,41.22,41.23,41.2,41.21,68639.0,36.1068,36.1156,36.0893,36.0981,68639.0
2023-07-11 14:30:00,41.22,41.22,41.19,41.21,51562.0,36.1068,36.1068,36.0806,36.0981,51562.0
2023-07-11 15:00:00,41.22,41.24,41.2,41.23,55321.0,36.1068,36.1244,36.0893,36.1156,55321.0
2023-07-11 15:30:00,41.23,41.24,41.21,41.24,70316.0,36.1156,36.1244,36.0981,36.1244,70316.0
2023-07-12 09:30:00,41.45,41.49,41.43,41.48,64206.0,36.3083,36.3433,36.2908,36.3346,64206.0
2023-07-12 10:00:00,41.48,41.5,41.46,41.47,86368.0,36.3346,36.3521,36.3171,36.3258,86368.0
2023-07-12 10:30:00,41.47,41.48,41.45,41.45,24874.0,36.3258,36.3346,36.3083,36.3083,24874.0
2023-07-12 11:00:00,41.45,41.47,41.44,41.46,46966.0,36.3083,36.3258,36.2995,36.3171,46966.0
2023-07-12 11:30:00,41.46,41.49,41.44,41.45,35121.0,36.3171,36.3433,36.2995,36.3083,35121.0
2023-07-12 12:00:00,41.45,41.46,41.43,41.44,25831.0,36.3083,36.3171,36.2908,36.2995,25831.0
2023-07-12 12:30:00,41.44,41.47,41.43,41.47,44835.0,36.2995,36.3258,36.2908,36.3258,44835.0
2023-07-12 13:00:00,41.47,41.48,41.45,41.47,43367.0,36.3258,36.3346,36.3083,36.3258,43367.0
2023-07-12 13:30:00,41.47,41.49,41.46,41.48,41160.0,36.3258,36.3433,36.3171,36.3346,41160.0
2023-07-12 14:00:00,41.48,41.51,41.48,41.5,32849.0,36.3346,36.3609,36.3346,36.3521,32849.0
2023-07-12 14:30:00,41.5,41.51,41.49,41.5,59963.0,36.3521,36.3609,36.3433,36.3521,59963.0
2023-07-12 15:00:00,41.51,41.53,41.49,41.5,64286.0,36.3609,36.3784,36.3433,36.3521,64286.0
2023-07-12 15:30:00,41.51,41.52,41.46,41.47,90241.0,36.3609,36.3696,36.3171,36.3258,90241.0
2023-07-13 09:30:00,41.62,41.67,41.6,41.65,37253.0,36.4572,36.501,36.4397,36.4835,37253.0
2023-07-13 10:00:00,41.64,41.65,41.6,41.6,32501.0,36.4747,36.4835,36.4397,36.4397,32501.0
2023-07-13 10:30:00,41.59,41.61,41.59,41.61,32611.0,36.4309,36.4485,36.4309,36.4485,32611.0
2023-07-13 11:00:00,41.61,41.61,41.57,41.57,50089.0,36.4485,36.4485,36.4134,36.4134,50089.0
2023-07-13 11:30:00,41.57,41.61,41.57,41.61,58406.0,36.4134,36.4485,36.4134,36.4485,58406.0
2023-07-13 12:00:00,41.61,41.62,41.6,41.62,72511.0,36.4485,36.4572,36.4397,36.4572,72511.0
2023-07-13 12:30:00,41.62,41.65,41.61,41.65,86496.0,36.4572,36.4835,36.4485,36.4835,86496.0
2023-07-13 13:00:00,41.66,41.67,41.64,41.67,30224.0,36.4923,36.501,36.4747,36.501,30224.0
2023-07-13 13:30:00,41.66,41.67,41.65,41.66,52091.0,36.4923,36.501,36.4835,36.4923,52091.0
2023-07-13 14:00:00,41.66,41.68,41.65,41.66,74285.0,36.4923,36.5098,36.4835,36.4923,74285.0
2023-07-13 14:30:00,41.66,41.69,41.66,41.68,61174.0,36.4923,36.5185,36.4923,36.5098,61174.0
2023-07-13 15:00:00,41.69,41.7,41.67,41.7,43791.0,36.5185,36.5273,36.501,36.5273,43791.0
2023-07-13 15:30:00,41.7,41.71,41.65,41.65,68982.0,36.5273,36.536,36.4835,36.4835,68982.0
2023-07-14 09:30:00,41.64,41.65,41.57,41.57,30475.0,36.4747,36.4835,36.4134,36.4134,30475.0
2023-07-14 10:00:00,41.53,41.57,41.53,41.55,49345.0,36.3784,36.4134,36.3784,36.3959,49345.0
2023-07-14 10:30:00,41.54,41.55,41.49,41.53,40408.0,36.3871,36.3959,36.3433,36.3784,40408.0
2023-07-14 11:00:00,41.52,41.55,41.52,41.53,38232.0,36.3696,36.3959,36.3696,36.3784,38232.0
2023-07-14 11:30:00,41.53,41.56,41.5,41.5,76303.0,36.3784,36.4047,36.3521,36.3521,76303.0
2023-07-14 12:00:00,41.51,41.51,41.48,41.49,35344.0,36.3609,36.3609,36.3346,36.3433,35344.0
2023-07-14 12:30:00,41.49,41.52,41.48,41.52,33770.0,36.3433,36.3696,36.3346,36.3696,33770.0
2023-07-14 13:00:00,41.51,41.52,41.48,41.49,25227.0,36.3609,36.3696,36.3346,36.3433,25227.0
2023-07-14 13:30:00,41.49,41.5,41.47,41.48,83937.0,36.3433,36.3521,36.3258,36.3346,83937.0
2023-07-14 14:00:00,41.47,41.48,41.45,41.46,121149.0,36.3258,36.3346,36.3083,36.3171,121149.0
2023-07-14 14:30:00,41.45,41.47,41.44,41.46,28404.0,36.3083,36.3258,36.2995,36.3171,28404.0
2023-07-14 15:00:00,41.45,41.46,41.43,41.44,56540.0,36.3083,36.3171,36.2908,36.2995,56540.0
2023-07-14 15:30:00,41.44,41.46,41.43,41.46,81204.0,36.2995,36.3171,36.2908,36.3171,81204.0
2023-07-17 09:30:00,41.43,41.45,41.41,41.45,33699.0,36.2908,36.3083,36.2733,36.3083,33699.0
2023-07-17 10:00:00,41.45,41.5,41.45,41.48,43253.0,36.3083,36.3521,36.3083,36.3346,43253.0
2023-07-17 10:30:00,41.47,41.49,41.47,41.48,32045.0,36.3258,36.3433,36.3258,36.3346,32045.0
2023-07-17 11:00:00,41.48,41.5,41.47,41.5,29939.0,36.3346,36.3521,36.3258,36.3521,29939.0
2023-07-17 11:30:00,41.5,41.51,41.49,41.5,26411.0,36.3521,36.3609,36.3433,36.3521,26411.0
2023-07-17 12:00:00,41.5,41.5,41.48,41.48,11360.0,36.3521,36.3521,36.3346,36.3346,11360.0
2023-07-17 12:30:00,41.48,41.51,41.48,41.51,33340.0,36.3346,36.3609,36.3346,36.3609,33340.0
2023-07-17 13:00:00,41.5,41.52,41.5,41.52,78063.0,36.3521,36.3696,36.3521,36.3696,78063.0
2023-07-17 13:30:00,41.51,41.55,41.51,41.55,60583.0,36.3609,36.3959,36.3609,36.3959,60583.0
2023-07-17 14:00:00,41.55,41.58,41.54,41.56,39360.0,36.3959,36.4222,36.3871,36.4047,39360.0
2023-07-17 14:30:00,41.57,41.57,41.53,41.55,48029.0,36.4134,36.4134,36.3784,36.3959,48029.0
2023-07-17 15:00:00,41.54,41.56,41.53,41.54,50382.0,36.3871,36.4047,36.3784,36.3871,50382.0
2023-07-17 15:30:00,41.54,41.54,41.51,41.51,283142.0,36.3871,36.3871,36.3609,36.3609,283142.0
2023-07-18 09:30:00,41.56,41.61,41.54,41.61,49461.0,36.4047,36.4485,36.3871,36.4485,49461.0
2023-07-18 10:00:00,41.62,41.62,41.6,41.61,51736.0,36.4572,36.4572,36.4397,36.4485,51736.0
2023-07-18 10:30:00,41.61,41.63,41.6,41.63,51832.0,36.4485,36.466,36.4397,36.466,51832.0
2023-07-18 11:00:00,41.63,41.66,41.62,41.64,68723.0,36.466,36.4923,36.4572,36.4747,68723.0
2023-07-18 11:30:00,41.63,41.65,41.62,41.65,282745.0,36.466,36.4835,36.4572,36.4835,282745.0
2023-07-18 12:00:00,41.65,41.65,41.62,41.63,119795.0,36.4835,36.4835,36.4572,36.466,119795.0
2023-07-18 12:30:00,41.63,41.63,41.59,41.59,76355.0,36.466,36.466,36.4309,36.4309,76355.0
2023-07-18 13:00:00,41.59,41.62,41.59,41.59,71097.0,36.4309,36.4572,36.4309,36.4309,71097.0
2023-07-18 13:30:00,41.59,41.62,41.59,41.61,55229.0,36.4309,36.4572,36.4309,36.4485,55229.0
2023-07-18 14:00:00,41.6,41.62,41.6,41.62,48005.0,36.4397,36.4572,36.4397,36.4572,48005.0
2023-07-18 14:30:00,41.62,41.62,41.61,41.62,32480.0,36.4572,36.4572,36.4485,36.4572,32480.0
2023-07-18 15:00:00,41.62,41.62,41.6,41.62,65405.0,36.4572,36.4572,36.4397,36.4572,65405.0
2023-07-18 15:30:00,41.61,41.62,41.6,41.61,123892.0,36.4485,36.4572,36.4397,36.4485,123892.0
2023-07-19 09:30:00,41.65,41.7,41.65,41.69,28653.0,36.4835,36.5273,36.4835,36.5185,28653.0
2023-07-19 10:00:00,41.69,41.69,41.65,41.66,45612.0,36.5185,36.5185,36.4835,36.4923,45612.0
2023-07-19 10:30:00,41.66,41.67,41.65,41.66,23530.0,36.4923,36.501,36.4835,36.4923,23530.0
2023-07-19 11:00:00,41.66,41.68,41.65,41.68,59002.0,36.4923,36.5098,36.4835,36.5098,59002.0
2023-07-19 11:30:00,41.68,41.68,41.65,41.65,44064.0,36.5098,36.5098,36.4835,36.4835,44064.0
2023-07-19 12:00:00,41.65,41.67,41.64,41.66,115269.0,36.4835,36.501,36.4747,36.4923,115269.0
2023-07-19 12:30:00,41.66,41.66,41.63,41.64,131575.0,36.4923,36.4923,36.466,36.4747,131575.0
2023-07-19 13:00:00,41.64,41.64,41.6,41.62,64046.0,36.4747,36.4747,36.4397,36.4572,64046.0
2023-07-19 13:30:00,41.61,41.62,41.6,41.61,33109.0,36.4485,36.4572,36.4397,36.4485,33109.0
2023-07-19 14:00:00,41.62,41.62,41.6,41.62,23557.0,36.4572,36.4572,36.4397,36.4572,23557.0
2023-07-19 14:30:00,41.62,41.62,41.61,41.62,45577.0,36.4572,36.4572,36.4485,36.4572,45577.0
2023-07-19 15:00:00,41.62,41.62,41.61,41.62,16989.0,36.4572,36.4572,36.4485,36.4572,16989.0
2023-07-19 15:30:00,41.62,41.62,41.61,41.62,61106.0,36.4572,36.4572,36.4485,36.4572,61106.0
2023-07-20 09:30:00,41.52,41.53,41.48,41.5,115509.0,36.3696,36.3784,36.3346,36.3521,115509.0
2023-07-20 10:00:00,41.51,41.51,41.44,41.44,27276.0,36.3609,36.3609,36.2995,36.2995,27276.0
2023-07-20 10:30:00,41.45,41.48,41.44,41.48,28767.0,36.3083,36.3346,36.2995,36.3346,28767.0
2023-07-20 11:00:00,41.47,41.48,41.46,41.47,52883.0,36.3258,36.3346,36.3171,36.3258,52883.0
2023-07-20 11:30:00,41.47,41.48,41.45,41.46,54257.0,36.3258,36.3346,36.3083,36.3171,54257.0
2023-07-20 12:00:00,41.46,41.46,41.43,41.44,29597.0,36.3171,36.3171,36.2908,36.2995,29597.0
2023-07-20 12:30:00,41.45,41.45,41.41,41.42,61502.0,36.3083,36.3083,36.2733,36.282,61502.0
2023-07-20 13:00:00,41.41,41.44,41.4,41.44,53271.0,36.2733,36.2995,36.2645,36.2995,53271.0
2023-07-20 13:30:00,41.44,41.46,41.43,41.45,34345.0,36.2995,36.3171,36.2908,36.3083,34345.0
2023-07-20 14:00:00,41.45,41.45,41.42,41.44,57238.0,36.3083,36.3083,36.282,36.2995,57238.0
2023-07-20 14:30:00,41.43,41.49,41.43,41.47,122654.0,36.2908,36.3433,36.2908,36.3258,122654.0
2023-07-20 15:00:00,41.48,41.48,41.46,41.47,185710.0,36.3346,36.3346,36.3171,36.3258,185710.0
2023-07-20 15:30:00,41.48,41.51,41.47,41.5,193888.0,36.3346,36.3609,36.3258,36.3521,193888.0
2023-07-21 09:30:00,41.54,41.58,41.54,41.54,63488.0,36.3871,36.4222,36.3871,36.3871,63488.0
2023-07-21 10:00:00,41.54,41.54,41.49,41.5,48029.0,36.3871,36.3871,36.3433,36.3521,48029.0
2023-07-21 10:30:00,41.5,41.54,41.5,41.53,60311.0,36.3521,36.3871,36.3521,36.3784,60311.0
2023-07-21 11:00:00,41.54,41.58,41.53,41.58,77105.0,36.3871,36.4222,36.3784,36.4222,77105.0
2023-07-21 11:30:00,41.57,41.59,41.56,41.58,46290.0,36.4134,36.4309,36.4047,36.4222,46290.0
2023-07-21 12:00:00,41.58,41.61,41.57,41.59,53961.0,36.4222,36.4485,36.4134,36.4309,53961.0
2023-07-21 12:30:00,41.59,41.6,41.57,41.59,77953.0,36.4309,36.4397,36.4134,36.4309,77953.0
2023-07-21 13:00:00,41.59,41.62,41.59,41.61,36690.0,36.4309,36.4572,36.4309,36.4485,36690.0
2023-07-21 13:30:00,41.61,41.62,41.6,41.61,77928.0,36.4485,36.4572,36.4397,36.4485,77928.0
2023-07-21 14:00:00,41.6,41.62,41.59,41.6,68297.0,36.4397,36.4572,36.4309,36.4397,68297.0
2023-07-21 14:30:00,41.59,41.61,41.58,41.59,88502.0,36.4309,36.4485,36.4222,36.4309,88502.0
2023-07-21 15:00:00,41.59,41.59,41.55,41.56,95714.0,36.4309,36.4309,36.3959,36.4047,95714.0
2023-07-21 15:30:00,41.56,41.57,41.54,41.55,99970.0,36.4047,36.4134,36.3871,36.3959,99970.0
2023-07-24 09:30:00,41.59,41.65,41.59,41.6,68202.0,36.4309,36.4835,36.4309,36.4397,68202.0
2023-07-24 10:00:00,41.61,41.64,41.6,41.63,47001.0,36.4485,36.4747,36.4397,36.466,47001.0
2023-07-24 10:30:00,41.63,41.64,41.6,41.62,64275.0,36.466,36.4747,36.4397,36.4572,64275.0
2023-07-24 11:00:00,41.61,41.62,41.6,41.61,57357.0,36.4485,36.4572,36.4397,36.4485,57357.0
2023-07-24 11:30:00,41.6,41.62,41.59,41.61,35009.0,36.4397,36.4572,36.4309,36.4485,35009.0
2023-07-24 12:00:00,41.61,41.61,41.57,41.57,17738.0,36.4485,36.4485,36.4134,36.4134,17738.0
2023-07-24 12:30:00,41.58,41.6,41.57,41.59,19818.0,36.4222,36.4397,36.4134,36.4309,19818.0
2023-07-24 13:00:00,41.59,41.6,41.56,41.56,27775.0,36.4309,36.4397,36.4047,36.4047,27775.0
2023-07-24 13:30:00,41.57,41.57,41.55,41.56,31464.0,36.4134,36.4134,36.3959,36.4047,31464.0
2023-07-24 14:00:00,41.56,41.56,41.54,41.55,27652.0,36.4047,36.4047,36.3871,36.3959,27652.0
2023-07-24 14:30:00,41.54,41.55,41.52,41.55,86470.0,36.3871,36.3959,36.3696,36.3959,86470.0
2023-07-24 15:00:00,41.55,41.55,41.53,41.54,51658.0,36.3959,36.3959,36.3784,36.3871,51658.0
2023-07-24 15:30:00,41.54,41.54,41.5,41.51,128313.0,36.3871,36.3871,36.3521,36.3609,128313.0
2023-07-25 09:30:00,41.51,41.51,41.45,41.49,87268.0,36.3609,36.3609,36.3083,36.3433,87268.0
2023-07-25 10:00:00,41.48,41.5,41.47,41.48,69881.0,36.3346,36.3521,36.3258,36.3346,69881.0
2023-07-25 10:30:00,41.48,41.49,41.47,41.48,17142.0,36.3346,36.3433,36.3258,36.3346,17142.0
2023-07-25 11:00:00,41.49,41.52,41.48,41.52,24288.0,36.3433,36.3696,36.3346,36.3696,24288.0
2023-07-25 11:30:00,41.52,41.53,41.51,41.51,126460.0,36.3696,36.3784,36.3609,36.3609,126460.0
2023-07-25 12:00:00,41.51,41.52,41.49,41.49,12906.0,36.3609,36.3696,36.3433,36.3433,12906.0
2023-07-25 12:30:00,41.5,41.52,41.49,41.52,38329.0,36.3521,36.3696,36.3433,36.3696,38329.0
2023-07-25 13:00:00,41.51,41.52,41.5,41.52,33812.0,36.3609,36.3696,36.3521,36.3696,33812.0
2023-07-25 13:30:00,41.52,41.52,41.5,41.51,41866.0,36.3696,36.3696,36.3521,36.3609,41866.0
2023-07-25 14:00:00,41.51,41.51,41.5,41.51,40582.0,36.3609,36.3609,36.3521,36.3609,40582.0
2023-07-25 14:30:00,41.51,41.53,41.5,41.51,48524.0,36.3609,36.3784,36.3521,36.3609,48524.0
2023-07-25 15:00:00,41.51,41.51,41.49,41.49,26805.0,36.3609,36.3609,36.3433,36.3433,26805.0
2023-07-25 15:30:00,41.5,41.5,41.47,41.48,81901.0,36.3521,36.3521,36.3258,36.3346,81901.0
2023-07-26 09:30:00,41.47,41.52,41.47,41.5,30113.0,36.3258,36.3696,36.3258,36.3521,30113.0
2023-07-26 10:00:00,41.5,41.53,41.5,41.52,54279.0,36.3521,36.3784,36.3521,36.3696,54279.0
2023-07-26 10:30:00,41.52,41.53,41.5,41.51,29657.0,36.3696,36.3784,36.3521,36.3609,29657.0
2023-07-26 11:00:00,41.5,41.52,41.49,41.52,38731.0,36.3521,36.3696,36.3433,36.3696,38731.0
2023-07-26 11:30:00,41.52,41.56,41.52,41.55,29336.0,36.3696,36.4047,36.3696,36.3959,29336.0
2023-07-26 12:00:00,41.55,41.57,41.55,41.55,24882.0,36.3959,36.4134,36.3959,36.3959,24882.0
2023-07-26 12:30:00,41.55,41.55,41.52,41.53,29348.0,36.3959,36.3959,36.3696,36.3784,29348.0
2023-07-26 13:00:00,41.53,41.54,41.52,41.54,20919.0,36.3784,36.3871,36.3696,36.3871,20919.0
2023-07-26 13:30:00,41.54,41.54,41.53,41.54,43609.0,36.3871,36.3871,36.3784,36.3871,43609.0
2023-07-26 14:00:00,41.53,41.58,41.52,41.55,56576.0,36.3784,36.4222,36.3696,36.3959,56576.0
2023-07-26 14:30:00,41.55,41.67,41.54,41.65,62461.0,36.3959,36.501,36.3871,36.4835,62461.0
2023-07-26 15:00:00,41.66,41.67,41.6,41.62,82186.0,36.4923,36.501,36.4397,36.4572,82186.0
2023-07-26 15:30:00,41.62,41.65,41.61,41.64,104477.0,36.4572,36.4835,36.4485,36.4747,104477.0
2023-07-27 09:30:00,41.69,41.73,41.67,41.68,95744.0,36.5185,36.5536,36.501,36.5098,95744.0
2023-07-27 10:00:00,41.68,41.68,41.61,41.61,27655.0,36.5098,36.5098,36.4485,36.4485,27655.0
2023-07-27 10:30:00,41.61,41.62,41.56,41.56,255807.0,36.4485,36.4572,36.4047,36.4047,255807.0
2023-07-27 11:00:00,41.57,41.59,41.56,41.59,45828.0,36.4134,36.4309,36.4047,36.4309,45828.0
2023-07-27 11:30:00,41.59,41.6,41.57,41.57,75147.0,36.4309,36.4397,36.4134,36.4134,75147.0
2023-07-27 12:00:00,41.58,41.58,41.55,41.55,37940.0,36.4222,36.4222,36.3959,36.3959,37940.0
2023-07-27 12:30:00,41.55,41.57,41.55,41.57,49413.0,36.3959,36.4134,36.3959,36.4134,49413.0
2023-07-27 13:00:00,41.56,41.57,41.48,41.48,98597.0,36.4047,36.4134,36.3346,36.3346,98597.0
2023-07-27 13:30:00,41.48,41.49,41.47,41.47,56476.0,36.3346,36.3433,36.3258,36.3258,56476.0
2023-07-27 14:00:00,41.47,41.48,41.36,41.37,54591.0,36.3258,36.3346,36.2295,36.2382,54591.0
2023-07-27 14:30:00,41.37,41.37,41.3,41.37,86144.0,36.2382,36.2382,36.1769,36.2382,86144.0
2023-07-27 15:00:00,41.37,41.39,41.35,41.38,97047.0,36.2382,36.2557,36.2207,36.247,97047.0
2023-07-27 15:30:00,41.38,41.39,41.36,41.38,172693.0,36.247,36.2557,36.2295,36.247,172693.0
2023-07-28 09:30:00,41.54,41.57,41.51,41.53,57378.0,36.3871,36.4134,36.3609,36.3784,57378.0
2023-07-28 10:00:00,41.54,41.6,41.54,41.55,59289.0,36.3871,36.4397,36.3871,36.3959,59289.0
2023-07-28 10:30:00,41.55,41.57,41.53,41.54,20129.0,36.3959,36.4134,36.3784,36.3871,20129.0
2023-07-28 11:00:00,41.54,41.56,41.53,41.56,45612.0,36.3871,36.4047,36.3784,36.4047,45612.0
2023-07-28 11:30:00,41.55,41.56,41.55,41.56,20665.0,36.3959,36.4047,36.3959,36.4047,20665.0
2023-07-28 12:00:00,41.55,41.56,41.54,41.55,38443.0,36.3959,36.4047,36.3871,36.3959,38443.0
2023-07-28 12:30:00,41.55,41.56,41.52,41.53,34840.0,36.3959,36.4047,36.3696,36.3784,34840.0
2023-07-28 13:00:00,41.52,41.53,41.52,41.53,17334.0,36.3696,36.3784,36.3696,36.3784,17334.0
2023-07-28 13:30:00,41.52,41.53,41.49,41.52,31563.0,36.3696,36.3784,36.3433,36.3696,31563.0
2023-07-28 14:00:00,41.53,41.55,41.53,41.55,21571.0,36.3784,36.3959,36.3784,36.3959,21571.0
2023-07-28 14:30:00,41.55,41.57,41.54,41.57,81069.0,36.3959,36.4134,36.3871,36.4134,81069.0
2023-07-28 15:00:00,41.57,41.57,41.56,41.56,27146.0,36.4134,36.4134,36.4047,36.4047,27146.0
2023-07-28 15:30:00,41.57,41.57,41.55,41.56,93547.0,36.4134,36.4134,36.3959,36.4047,93547.0
2023-07-31 09:30:00,41.6,41.64,41.6,41.62,83951.0,36.4397,36.4747,36.4397,36.4572,83951.0
2023-07-31 10:00:00,41.62,41.65,41.61,41.64,61240.0,36.4572,36.4835,36.4485,36.4747,61240.0
2023-07-31 10:30:00,41.65,41.65,41.62,41.65,26047.0,36.4835,36.4835,36.4572,36.4835,26047.0
2023-07-31 11:00:00,41.65,41.67,41.65,41.66,43816.0,36.4835,36.501,36.4835,36.4923,43816.0
2023-07-31 11:30:00,41.67,41.68,41.65,41.66,63579.0,36.501,36.5098,36.4835,36.4923,63579.0
2023-07-31 12:00:00,41.66,41.68,41.66,41.67,52458.0,36.4923,36.5098,36.4923,36.501,52458.0
2023-07-31 12:30:00,41.67,41.68,41.65,41.66,27381.0,36.501,36.5098,36.4835,36.4923,27381.0
2023-07-31 13:00:00,41.66,41.7,41.64,41.69,39012.0,36.4923,36.5273,36.4747,36.5185,39012.0
2023-07-31 13:30:00,41.69,41.71,41.68,41.71,46581.0,36.5185,36.536,36.5098,36.536,46581.0
2023-07-31 14:00:00,41.71,41.71,41.67,41.68,56313.0,36.536,36.536,36.501,36.5098,56313.0
2023-07-31 14:30:00,41.68,41.68,41.66,41.67,66390.0,36.5098,36.5098,36.4923,36.501,66390.0
2023-07-31 15:00:00,41.68,41.68,41.66,41.67,49204.0,36.5098,36.5098,36.4923,36.501,49204.0
2023-07-31 15:30:00,41.66,41.67,41.64,41.67,95666.0,36.4923,36.501,36.4747,36.501,95666.0
2023-08-01 09:30:00,41.37,41.37,41.3,41.33,44639.0,36.4228,36.4228,36.3611,36.3875,44639.0
2023-08-01 10:00:00,41.34,41.36,41.28,41.3,50648.0,36.3963,36.4139,36.3435,36.3611,50648.0
2023-08-01 10:30:00,41.3,41.32,41.29,41.31,50905.0,36.3611,36.3787,36.3523,36.3699,50905.0
2023-08-01 11:00:00,41.31,41.31,41.28,41.3,41681.0,36.3699,36.3699,36.3435,36.3611,41681.0
2023-08-01 11:30:00,41.31,41.31,41.28,41.3,35589.0,36.3699,36.3699,36.3435,36.3611,35589.0
2023-08-01 12:00:00,41.3,41.3,41.27,41.27,27542.0,36.3611,36.3611,36.3347,36.3347,27542.0
2023-08-01 12:30:00,41.27,41.3,41.26,41.3,38438.0,36.3347,36.3611,36.3259,36.3611,38438.0
2023-08-01 13:00:00,41.3,41.31,41.29,41.3,33206.0,36.3611,36.3699,36.3523,36.3611,33206.0
2023-08-01 13:30:00,41.3,41.31,41.28,41.29,27814.0,36.3611,36.3699,36.3435,36.3523,27814.0
2023-08-01 14:00:00,41.29,41.32,41.28,41.3,30291.0,36.3523,36.3787,36.3435,36.3611,30291.0
2023-08-01 14:30:00,41.31,41.31,41.29,41.3,29575.0,36.3699,36.3699,36.3523,36.3611,29575.0
2023-08-01 15:00:00,41.29,41.3,41.27,41.27,58682.0,36.3523,36.3611,36.3347,36.3347,58682.0
2023-08-01 15:30:00,41.27,41.31,41.26,41.29,236087.0,36.3347,36.3699,36.3259,36.3523,236087.0
2023-08-02 09:30:00,41.18,41.19,41.13,41.15,395252.0,36.2555,36.2643,36.2115,36.2291,395252.0
2023-08-02 10:00:00,41.14,41.14,41.1,41.12,54638.0,36.2203,36.2203,36.185,36.2027,54638.0
2023-08-02 10:30:00,41.13,41.15,41.08,41.08,69531.0,36.2115,36.2291,36.1674,36.1674,69531.0
2023-08-02 11:00:00,41.09,41.11,41.08,41.11,65303.0,36.1762,36.1938,36.1674,36.1938,65303.0
2023-08-02 11:30:00,41.12,41.14,41.11,41.12,75308.0,36.2027,36.2203,36.1938,36.2027,75308.0
2023-08-02 12:00:00,41.12,41.14,41.11,41.13,20788.0,36.2027,36.2203,36.1938,36.2115,20788.0
2023-08-02 12:30:00,41.14,41.15,41.13,41.14,46081.0,36.2203,36.2291,36.2115,36.2203,46081.0
2023-08-02 13:00:00,41.15,41.16,41.13,41.15,557127.0,36.2291,36.2379,36.2115,36.2291,557127.0
2023-08-02 13:30:00,41.16,41.16,41.15,41.16,325869.0,36.2379,36.2379,36.2291,36.2379,325869.0
2023-08-02 14:00:00,41.16,41.17,41.15,41.16,57243.0,36.2379,36.2467,36.2291,36.2379,57243.0
2023-08-02 14:30:00,41.16,41.18,41.16,41.18,72133.0,36.2379,36.2555,36.2379,36.2555,72133.0
2023-08-02 15:00:00,41.18,41.18,41.16,41.16,91896.0,36.2555,36.2555,36.2379,36.2379,91896.0
2023-08-02 15:30:00,41.16,41.19,41.16,41.18,239487.0,36.2379,36.2643,36.2379,36.2555,239487.0
2023-08-03 09:30:00,41.08,41.08,41.03,41.04,69244.0,36.1674,36.1674,36.1234,36.1322,69244.0
2023-08-03 10:00:00,41.04,41.07,41.03,41.04,321323.0,36.1322,36.1586,36.1234,36.1322,321323.0
2023-08-03 10:30:00,41.04,41.08,41.03,41.08,63705.0,36.1322,36.1674,36.1234,36.1674,63705.0
2023-08-03 11:00:00,41.09,41.11,41.08,41.09,60261.0,36.1762,36.1938,36.1674,36.1762,60261.0
2023-08-03 11:30:00,41.09,41.11,41.08,41.09,59595.0,36.1762,36.1938,36.1674,36.1762,59595.0
2023-08-03 12:00:00,41.08,41.15,41.08,41.13,823176.0,36.1674,36.2291,36.1674,36.2115,823176.0
2023-08-03 12:30:00,41.13,41.15,41.12,41.15,36940.0,36.2115,36.2291,36.2027,36.2291,36940.0
2023-08-03 13:00:00,41.15,41.15,41.09,41.09,1652996.0,36.2291,36.2291,36.1762,36.1762,1652996.0
2023-08-03 13:30:00,41.09,41.1,41.07,41.08,1077554.0,36.1762,36.185,36.1586,36.1674,1077554.0
2023-08-03 14:00:00,41.08,41.09,41.06,41.08,819656.0,36.1674,36.1762,36.1498,36.1674,819656.0
2023-08-03 14:30:00,41.08,41.09,41.07,41.09,291150.0,36.1674,36.1762,36.1586,36.1762,291150.0
2023-08-03 15:00:00,41.09,41.09,41.05,41.06,273776.0,36.1762,36.1762,36.141,36.1498,273776.0
2023-08-03 15:30:00,41.07,41.07,41.05,41.07,591027.0,36.1586,36.1586,36.141,36.1586,591027.0
2023-08-04 09:30:00,41.24,41.31,41.24,41.25,141209.0,36.3083,36.3699,36.3083,36.3171,141209.0
2023-08-04 10:00:00,41.26,41.31,41.22,41.29,269260.0,36.3259,36.3699,36.2907,36.3523,269260.0
2023-08-04 10:30:00,41.29,41.31,41.28,41.28,88496.0,36.3523,36.3699,36.3435,36.3435,88496.0
2023-08-04 11:00:00,41.29,41.32,41.28,41.32,33931.0,36.3523,36.3787,36.3435,36.3787,33931.0
2023-08-04 11:30:00,41.32,41.36,41.31,41.34,40653.0,36.3787,36.4139,36.3699,36.3963,40653.0
2023-08-04 12:00:00,41.34,41.37,41.34,41.36,79127.0,36.3963,36.4228,36.3963,36.4139,79127.0
2023-08-04 12:30:00,41.36,41.39,41.34,41.37,88943.0,36.4139,36.4404,36.3963,36.4228,88943.0
2023-08-04 13:00:00,41.37,41.38,41.34,41.34,41217.0,36.4228,36.4316,36.3963,36.3963,41217.0
2023-08-04 13:30:00,41.35,41.36,41.32,41.32,124358.0,36.4051,36.4139,36.3787,36.3787,124358.0
2023-08-04 14:00:00,41.32,41.33,41.28,41.28,116797.0,36.3787,36.3875,36.3435,36.3435,116797.0
2023-08-04 14:30:00,41.28,41.29,41.24,41.25,60741.0,36.3435,36.3523,36.3083,36.3171,60741.0
2023-08-04 15:00:00,41.26,41.27,41.23,41.26,114151.0,36.3259,36.3347,36.2995,36.3259,114151.0
2023-08-04 15:30:00,41.27,41.27,41.23,41.23,105506.0,36.3347,36.3347,36.2995,36.2995,105506.0
2023-08-07 09:30:00,41.31,41.32,41.26,41.27,284670.0,36.3699,36.3787,36.3259,36.3347,284670.0
2023-08-07 10:00:00,41.27,41.31,41.25,41.29,37434.0,36.3347,36.3699,36.3171,36.3523,37434.0
2023-08-07 10:30:00,41.29,41.29,41.25,41.26,53517.0,36.3523,36.3523,36.3171,36.3259,53517.0
2023-08-07 11:00:00,41.26,41.27,41.24,41.25,59710.0,36.3259,36.3347,36.3083,36.3171,59710.0
2023-08-07 11:30:00,41.25,41.25,41.23,41.23,67563.0,36.3171,36.3171,36.2995,36.2995,67563.0
2023-08-07 12:00:00,41.24,41.25,41.22,41.25,26389.0,36.3083,36.3171,36.2907,36.3171,26389.0
2023-08-07 12:30:00,41.25,41.26,41.23,41.25,52205.0,36.3171,36.3259,36.2995,36.3171,52205.0
2023-08-07 13:00:00,41.25,41.26,41.23,41.25,50933.0,36.3171,36.3259,36.2995,36.3171,50933.0
2023-08-07 13:30:00,41.25,41.28,41.24,41.27,20615.0,36.3171,36.3435,36.3083,36.3347,20615.0
2023-08-07 14:00:00,41.27,41.3,41.26,41.27,75093.0,36.3347,36.3611,36.3259,36.3347,75093.0
2023-08-07 14:30:00,41.27,41.3,41.27,41.3,192442.0,36.3347,36.3611,36.3347,36.3611,192442.0
2023-08-07 15:00:00,41.3,41.31,41.29,41.29,197734.0,36.3611,36.3699,36.3523,36.3523,197734.0
2023-08-07 15:30:00,41.29,41.32,41.29,41.3,71145.0,36.3523,36.3787,36.3523,36.3611,71145.0
2023-08-08 09:30:00,41.29,41.3,41.24,41.29,72894.0,36.3523,36.3611,36.3083,36.3523,72894.0
2023-08-08 10:00:00,41.29,41.29,41.25,41.26,47380.0,36.3523,36.3523,36.3171,36.3259,47380.0
2023-08-08 10:30:00,41.27,41.27,41.24,41.26,99193.0,36.3347,36.3347,36.3083,36.3259,99193.0
2023-08-08 11:00:00,41.26,41.28,41.25,41.27,198138.0,36.3259,36.3435,36.3171,36.3347,198138.0
2023-08-08 11:30:00,41.28,41.29,41.26,41.27,43595.0,36.3435,36.3523,36.3259,36.3347,43595.0
2023-08-08 12:00:00,41.27,41.31,41.26,41.3,42843.0,36.3347,36.3699,36.3259,36.3611,42843.0
2023-08-08 12:30:00,41.3,41.31,41.29,41.3,29026.0,36.3611,36.3699,36.3523,36.3611,29026.0
2023-08-08 13:00:00,41.3,41.33,41.29,41.31,218647.0,36.3611,36.3875,36.3523,36.3699,218647.0
2023-08-08 13:30:00,41.32,41.35,41.31,41.34,123701.0,36.3787,36.4051,36.3699,36.3963,123701.0
2023-08-08 14:00:00,41.34,41.37,41.33,41.37,41125.0,36.3963,36.4228,36.3875,36.4228,41125.0
2023-08-08 14:30:00,41.36,41.39,41.35,41.39,37325.0,36.4139,36.4404,36.4051,36.4404,37325.0
2023-08-08 15:00:00,41.38,41.4,41.37,41.38,55998.0,36.4316,36.4492,36.4228,36.4316,55998.0
2023-08-08 15:30:00,41.38,41.38,41.35,41.37,88332.0,36.4316,36.4316,36.4051,36.4228,88332.0
2023-08-09 09:30:00,41.38,41.38,41.29,41.32,139851.0,36.4316,36.4316,36.3523,36.3787,139851.0
2023-08-09 10:00:00,41.32,41.34,41.31,41.33,116639.0,36.3787,36.3963,36.3699,36.3875,116639.0
2023-08-09 10:30:00,41.33,41.34,41.31,41.33,118095.0,36.3875,36.3963,36.3699,36.3875,118095.0
2023-08-09 11:00:00,41.33,41.35,41.3,41.3,256816.0,36.3875,36.4051,36.3611,36.3611,256816.0
2023-08-09 11:30:00,41.3,41.32,41.29,41.3,523961.0,36.3611,36.3787,36.3523,36.3611,523961.0
2023-08-09 12:00:00,41.3,41.33,41.3,41.33,488461.0,36.3611,36.3875,36.3611,36.3875,488461.0
2023-08-09 12:30:00,41.33,41.35,41.32,41.33,153676.0,36.3875,36.4051,36.3787,36.3875,153676.0
2023-08-09 13:00:00,41.33,41.4,41.33,41.39,323770.0,36.3875,36.4492,36.3875,36.4404,323770.0
2023-08-09 13:30:00,41.39,41.41,41.38,41.39,580541.0,36.4404,36.458,36.4316,36.4404,580541.0
2023-08-09 14:00:00,41.4,41.41,41.39,41.4,105103.0,36.4492,36.458,36.4404,36.4492,105103.0
2023-08-09 14:30:00,41.41,41.41,41.39,41.41,121598.0,36.458,36.458,36.4404,36.458,121598.0
2023-08-09 15:00:00,41.41,41.41,41.38,41.39,185529.0,36.458,36.458,36.4316,36.4404,185529.0
2023-08-09 15:30:00,41.39,41.39,41.35,41.37,336291.0,36.4404,36.4404,36.4051,36.4228,336291.0
2023-08-10 09:30:00,41.48,41.53,41.42,41.52,77097.0,36.5196,36.5636,36.4668,36.5548,77097.0
2023-08-10 10:00:00,41.53,41.54,41.47,41.49,32595.0,36.5636,36.5724,36.5108,36.5284,32595.0
2023-08-10 10:30:00,41.49,41.5,41.43,41.46,36814.0,36.5284,36.5372,36.4756,36.502,36814.0
2023-08-10 11:00:00,41.45,41.45,41.4,41.44,53506.0,36.4932,36.4932,36.4492,36.4844,53506.0
2023-08-10 11:30:00,41.43,41.44,41.38,41.41,54654.0,36.4756,36.4844,36.4316,36.458,54654.0
2023-08-10 12:00:00,41.41,41.42,41.4,41.41,146082.0,36.458,36.4668,36.4492,36.458,146082.0
2023-08-10 12:30:00,41.42,41.44,41.39,41.4,72997.0,36.4668,36.4844,36.4404,36.4492,72997.0
2023-08-10 13:00:00,41.4,41.41,41.36,41.36,149685.0,36.4492,36.458,36.4139,36.4139,149685.0
2023-08-10 13:30:00,41.35,41.35,41.27,41.28,82408.0,36.4051,36.4051,36.3347,36.3435,82408.0
2023-08-10 14:00:00,41.27,41.35,41.26,41.33,50877.0,36.3347,36.4051,36.3259,36.3875,50877.0
2023-08-10 14:30:00,41.33,41.36,41.31,41.36,66475.0,36.3875,36.4139,36.3699,36.4139,66475.0
2023-08-10 15:00:00,41.35,41.36,41.33,41.34,73502.0,36.4051,36.4139,36.3875,36.3963,73502.0
2023-08-10 15:30:00,41.33,41.37,41.32,41.36,54577.0,36.3875,36.4228,36.3787,36.4139,54577.0
2023-08-11 09:30:00,41.25,41.26,41.22,41.25,67126.0,36.3171,36.3259,36.2907,36.3171,67126.0
2023-08-11 10:00:00,41.25,41.33,41.25,41.32,101898.0,36.3171,36.3875,36.3171,36.3787,101898.0
2023-08-11 10:30:00,41.32,41.33,41.3,41.3,61303.0,36.3787,36.3875,36.3611,36.3611,61303.0
2023-08-11 11:00:00,41.31,41.31,41.26,41.3,235354.0,36.3699,36.3699,36.3259,36.3611,235354.0
2023-08-11 11:30:00,41.3,41.3,41.27,41.3,40237.0,36.3611,36.3611,36.3347,36.3611,40237.0
2023-08-11 12:00:00,41.3,41.32,41.28,41.29,94374.0,36.3611,36.3787,36.3435,36.3523,94374.0
2023-08-11 12:30:00,41.3,41.31,41.27,41.29,94883.0,36.3611,36.3699,36.3347,36.3523,94883.0
2023-08-11 13:00:00,41.29,41.31,41.28,41.3,40817.0,36.3523,36.3699,36.3435,36.3611,40817.0
2023-08-11 13:30:00,41.3,41.31,41.27,41.28,34077.0,36.3611,36.3699,36.3347,36.3435,34077.0
2023-08-11 14:00:00,41.29,41.3,41.27,41.3,40936.0,36.3523,36.3611,36.3347,36.3611,40936.0
2023-08-11 14:30:00,41.29,41.31,41.29,41.3,59490.0,36.3523,36.3699,36.3523,36.3611,59490.0
2023-08-11 15:00:00,41.3,41.31,41.27,41.3,61991.0,36.3611,36.3699,36.3347,36.3611,61991.0
2023-08-11 15:30:00,41.3,41.31,41.28,41.31,128051.0,36.3611,36.3699,36.3435,36.3699,128051.0
2023-08-14 09:30:00,41.29,41.29,41.23,41.25,85019.0,36.3523,36.3523,36.2995,36.3171,85019.0
2023-08-14 10:00:00,41.25,41.27,41.23,41.24,49540.0,36.3171,36.3347,36.2995,36.3083,49540.0
2023-08-14 10:30:00,41.24,41.32,41.24,41.3,47255.0,36.3083,36.3787,36.3083,36.3611,47255.0
2023-08-14 11:00:00,41.3,41.31,41.29,41.29,33761.0,36.3611,36.3699,36.3523,36.3523,33761.0
2023-08-14 11:30:00,41.3,41.32,41.29,41.3,39500.0,36.3611,36.3787,36.3523,36.3611,39500.0
2023-08-14 12:00:00,41.3,41.33,41.29,41.33,75634.0,36.3611,36.3875,36.3523,36.3875,75634.0
2023-08-14 12:30:00,41.33,41.34,41.32,41.34,42707.0,36.3875,36.3963,36.3787,36.3963,42707.0
2023-08-14 13:00:00,41.34,41.38,41.34,41.38,48865.0,36.3963,36.4316,36.3963,36.4316,48865.0
2023-08-14 13:30:00,41.38,41.39,41.36,41.38,33116.0,36.4316,36.4404,36.4139,36.4316,33116.0
2023-08-14 14:00:00,41.38,41.38,41.34,41.36,211582.0,36.4316,36.4316,36.3963,36.4139,211582.0
2023-08-14 14:30:00,41.36,41.37,41.35,41.36,23159.0,36.4139,36.4228,36.4051,36.4139,23159.0
2023-08-14 15:00:00,41.36,41.36,41.32,41.33,60441.0,36.4139,36.4139,36.3787,36.3875,60441.0
2023-08-14 15:30:00,41.33,41.33,41.3,41.33,164003.0,36.3875,36.3875,36.3611,36.3875,164003.0
2023-08-15 09:30:00,41.27,41.29,41.25,41.29,122819.0,36.3347,36.3523,36.3171,36.3523,122819.0
2023-08-15 10:00:00,41.29,41.29,41.24,41.25,77287.0,36.3523,36.3523,36.3083,36.3171,77287.0
2023-08-15 10:30:00,41.26,41.29,41.24,41.28,85755.0,36.3259,36.3523,36.3083,36.3435,85755.0
2023-08-15 11:00:00,41.28,41.32,41.28,41.32,83838.0,36.3435,36.3787,36.3435,36.3787,83838.0
2023-08-15 11:30:00,41.33,41.34,41.31,41.32,45489.0,36.3875,36.3963,36.3699,36.3787,45489.0
2023-08-15 12:00:00,41.32,41.33,41.29,41.29,72722.0,36.3787,36.3875,36.3523,36.3523,72722.0
2023-08-15 12:30:00,41.29,41.29,41.27,41.28,43015.0,36.3523,36.3523,36.3347,36.3435,43015.0
2023-08-15 13:00:00,41.28,41.3,41.27,41.3,50754.0,36.3435,36.3611,36.3347,36.3611,50754.0
2023-08-15 13:30:00,41.3,41.31,41.27,41.3,142778.0,36.3611,36.3699,36.3347,36.3611,142778.0
2023-08-15 14:00:00,41.3,41.31,41.29,41.3,53865.0,36.3611,36.3699,36.3523,36.3611,53865.0
2023-08-15 14:30:00,41.3,41.31,41.28,41.29,117560.0,36.3611,36.3699,36.3435,36.3523,117560.0
2023-08-15 15:00:00,41.29,41.3,41.27,41.27,227546.0,36.3523,36.3611,36.3347,36.3347,227546.0
2023-08-15 15:30:00,41.28,41.28,41.25,41.25,136019.0,36.3435,36.3435,36.3171,36.3171,136019.0
2023-08-16 09:30:00,41.25,41.31,41.25,41.3,57371.0,36.3171,36.3699,36.3171,36.3611,57371.0
2023-08-16 10:00:00,41.3,41.31,41.29,41.3,87524.0,36.3611,36.3699,36.3523,36.3611,87524.0
2023-08-16 10:30:00,41.3,41.31,41.28,41.3,47142.0,36.3611,36.3699,36.3435,36.3611,47142.0
2023-08-16 11:00:00,41.3,41.3,41.28,41.29,43908.0,36.3611,36.3611,36.3435,36.3523,43908.0
2023-08-16 11:30:00,41.29,41.29,41.25,41.25,35974.0,36.3523,36.3523,36.3171,36.3171,35974.0
2023-08-16 12:00:00,41.26,41.27,41.25,41.26,20125.0,36.3259,36.3347,36.3171,36.3259,20125.0
2023-08-16 12:30:00,41.26,41.28,41.25,41.26,23460.0,36.3259,36.3435,36.3171,36.3259,23460.0
2023-08-16 13:00:00,41.26,41.27,41.23,41.23,13599.0,36.3259,36.3347,36.2995,36.2995,13599.0
2023-08-16 13:30:00,41.23,41.27,41.22,41.27,31683.0,36.2995,36.3347,36.2907,36.3347,31683.0
2023-08-16 14:00:00,41.26,41.27,41.21,41.25,56447.0,36.3259,36.3347,36.2819,36.3171,56447.0
2023-08-16 14:30:00,41.25,41.26,41.23,41.24,31421.0,36.3171,36.3259,36.2995,36.3083,31421.0
2023-08-16 15:00:00,41.23,41.24,41.16,41.18,62276.0,36.2995,36.3083,36.2379,36.2555,62276.0
2023-08-16 15:30:00,41.19,41.21,41.17,41.18,49482.0,36.2643,36.2819,36.2467,36.2555,49482.0
2023-08-17 09:30:00,41.2,41.22,41.15,41.18,37355.0,36.2731,36.2907,36.2291,36.2555,37355.0
2023-08-17 10:00:00,41.18,41.19,41.11,41.11,110398.0,36.2555,36.2643,36.1938,36.1938,110398.0
2023-08-17 10:30:00,41.11,41.13,41.09,41.12,52540.0,36.1938,36.2115,36.1762,36.2027,52540.0
2023-08-17 11:00:00,41.12,41.12,41.09,41.1,55080.0,36.2027,36.2027,36.1762,36.185,55080.0
2023-08-17 11:30:00,41.09,41.12,41.08,41.09,59955.0,36.1762,36.2027,36.1674,36.1762,59955.0
2023-08-17 12:00:00,41.09,41.12,41.05,41.11,115653.0,36.1762,36.2027,36.141,36.1938,115653.0
2023-08-17 12:30:00,41.11,41.12,41.07,41.12,178198.0,36.1938,36.2027,36.1586,36.2027,178198.0
2023-08-17 13:00:00,41.12,41.12,41.07,41.09,171908.0,36.2027,36.2027,36.1586,36.1762,171908.0
2023-08-17 13:30:00,41.09,41.09,41.06,41.07,101115.0,36.1762,36.1762,36.1498,36.1586,101115.0
2023-08-17 14:00:00,41.07,41.07,41.03,41.05,88250.0,36.1586,36.1586,36.1234,36.141,88250.0
2023-08-17 14:30:00,41.05,41.05,41.02,41.02,117180.0,36.141,36.141,36.1146,36.1146,117180.0
2023-08-17 15:00:00,41.02,41.04,40.99,41.04,205917.0,36.1146,36.1322,36.0882,36.1322,205917.0
2023-08-17 15:30:00,41.04,41.07,41.02,41.06,324685.0,36.1322,36.1586,36.1146,36.1498,324685.0
2023-08-18 09:30:00,41.02,41.14,41.0,41.12,47165.0,36.1146,36.2203,36.097,36.2027,47165.0
2023-08-18 10:00:00,41.12,41.14,41.1,41.13,114326.0,36.2027,36.2203,36.185,36.2115,114326.0
2023-08-18 10:30:00,41.14,41.18,41.13,41.18,78852.0,36.2203,36.2555,36.2115,36.2555,78852.0
2023-08-18 11:00:00,41.19,41.2,41.16,41.16,70712.0,36.2643,36.2731,36.2379,36.2379,70712.0
2023-08-18 11:30:00,41.16,41.17,41.14,41.16,93668.0,36.2379,36.2467,36.2203,36.2379,93668.0
2023-08-18 12:00:00,41.16,41.17,41.14,41.15,36547.0,36.2379,36.2467,36.2203,36.2291,36547.0
2023-08-18 12:30:00,41.15,41.16,41.14,41.15,49284.0,36.2291,36.2379,36.2203,36.2291,49284.0
2023-08-18 13:00:00,41.15,41.16,41.1,41.11,34013.0,36.2291,36.2379,36.185,36.1938,34013.0
2023-08-18 13:30:00,41.11,41.12,41.09,41.11,53180.0,36.1938,36.2027,36.1762,36.1938,53180.0
2023-08-18 14:00:00,41.11,41.12,41.07,41.09,29005.0,36.1938,36.2027,36.1586,36.1762,29005.0
2023-08-18 14:30:00,41.09,41.11,41.08,41.09,43294.0,36.1762,36.1938,36.1674,36.1762,43294.0
2023-08-18 15:00:00,41.09,41.09,41.05,41.08,43368.0,36.1762,36.1762,36.141,36.1674,43368.0
2023-08-18 15:30:00,41.08,41.11,41.07,41.09,367751.0,36.1674,36.1938,36.1586,36.1762,367751.0
2023-08-21 09:30:00,41.13,41.13,41.03,41.05,85154.0,36.2115,36.2115,36.1234,36.141,85154.0
2023-08-21 10:00:00,41.04,41.06,41.0,41.01,108657.0,36.1322,36.1498,36.097,36.1058,108657.0
2023-08-21 10:30:00,41.0,41.05,41.0,41.04,85827.0,36.097,36.141,36.097,36.1322,85827.0
2023-08-21 11:00:00,41.04,41.05,41.0,41.01,86508.0,36.1322,36.141,36.097,36.1058,86508.0
2023-08-21 11:30:00,41.0,41.03,41.0,41.02,102583.0,36.097,36.1234,36.097,36.1146,102583.0
2023-08-21 12:00:00,41.03,41.06,41.0,41.06,82434.0,36.1234,36.1498,36.097,36.1498,82434.0
2023-08-21 12:30:00,41.05,41.07,41.05,41.07,84439.0,36.141,36.1586,36.141,36.1586,84439.0
2023-08-21 13:00:00,41.07,41.07,41.04,41.07,153020.0,36.1586,36.1586,36.1322,36.1586,153020.0
2023-08-21 13:30:00,41.07,41.09,41.06,41.07,111881.0,36.1586,36.1762,36.1498,36.1586,111881.0
2023-08-21 14:00:00,41.07,41.08,41.05,41.08,113433.0,36.1586,36.1674,36.141,36.1674,113433.0
2023-08-21 14:30:00,41.08,41.11,41.07,41.11,119478.0,36.1674,36.1938,36.1586,36.1938,119478.0
2023-08-21 15:00:00,41.11,41.12,41.1,41.12,199479.0,36.1938,36.2027,36.185,36.2027,199479.0
2023-08-21 15:30:00,41.12,41.12,41.09,41.09,333998.0,36.2027,36.2027,36.1762,36.1762,333998.0
2023-08-22 09:30:00,41.18,41.2,41.12,41.13,41110.0,36.2555,36.2731,36.2027,36.2115,41110.0
2023-08-22 10:00:00,41.12,41.16,41.11,41.12,38662.0,36.2027,36.2379,36.1938,36.2027,38662.0
2023-08-22 10:30:00,41.11,41.14,41.09,41.13,27829.0,36.1938,36.2203,36.1762,36.2115,27829.0
2023-08-22 11:00:00,41.13,41.14,41.11,41.13,40794.0,36.2115,36.2203,36.1938,36.2115,40794.0
2023-08-22 11:30:00,41.13,41.14,41.09,41.09,30630.0,36.2115,36.2203,36.1762,36.1762,30630.0
2023-08-22 12:00:00,41.09,41.12,41.09,41.11,51882.0,36.1762,36.2027,36.1762,36.1938,51882.0
2023-08-22 12:30:00,41.12,41.15,41.11,41.14,35985.0,36.2027,36.2291,36.1938,36.2203,35985.0
2023-08-22 13:00:00,41.13,41.15,41.12,41.15,21502.0,36.2115,36.2291,36.2027,36.2291,21502.0
2023-08-22 13:30:00,41.15,41.15,41.13,41.15,40187.0,36.2291,36.2291,36.2115,36.2291,40187.0
2023-08-22 14:00:00,41.15,41.15,41.13,41.14,77592.0,36.2291,36.2291,36.2115,36.2203,77592.0
2023-08-22 14:30:00,41.14,41.15,41.12,41.13,18539.0,36.2203,36.2291,36.2027,36.2115,18539.0
2023-08-22 15:00:00,41.13,41.15,41.11,41.12,35261.0,36.2115,36.2291,36.1938,36.2027,35261.0
2023-08-22 15:30:00,41.12,41.12,41.09,41.1,48800.0,36.2027,36.2027,36.1762,36.185,48800.0
2023-08-23 09:30:00,41.24,41.32,41.24,41.32,71147.0,36.3083,36.3787,36.3083,36.3787,71147.0
2023-08-23 10:00:00,41.31,41.33,41.29,41.3,46485.0,36.3699,36.3875,36.3523,36.3611,46485.0
2023-08-23 10:30:00,41.3,41.32,41.28,41.31,48891.0,36.3611,36.3787,36.3435,36.3699,48891.0
2023-08-23 11:00:00,41.32,41.32,41.3,41.3,43727.0,36.3787,36.3787,36.3611,36.3611,43727.0
2023-08-23 11:30:00,41.3,41.34,41.29,41.34,55898.0,36.3611,36.3963,36.3523,36.3963,55898.0
2023-08-23 12:00:00,41.33,41.34,41.32,41.33,23532.0,36.3875,36.3963,36.3787,36.3875,23532.0
2023-08-23 12:30:00,41.32,41.37,41.32,41.36,58048.0,36.3787,36.4228,36.3787,36.4139,58048.0
2023-08-23 13:00:00,41.35,41.42,41.34,41.4,34535.0,36.4051,36.4668,36.3963,36.4492,34535.0
2023-08-23 13:30:00,41.41,41.42,41.4,41.41,21734.0,36.458,36.4668,36.4492,36.458,21734.0
2023-08-23 14:00:00,41.42,41.42,41.35,41.37,91047.0,36.4668,36.4668,36.4051,36.4228,91047.0
2023-08-23 14:30:00,41.36,41.37,41.35,41.37,63152.0,36.4139,36.4228,36.4051,36.4228,63152.0
2023-08-23 15:00:00,41.37,41.38,41.36,41.38,68642.0,36.4228,36.4316,36.4139,36.4316,68642.0
2023-08-23 15:30:00,41.38,41.39,41.35,41.35,64630.0,36.4316,36.4404,36.4051,36.4051,64630.0
2023-08-24 09:30:00,41.37,41.37,41.29,41.31,56931.0,36.4228,36.4228,36.3523,36.3699,56931.0
2023-08-24 10:00:00,41.32,41.33,41.25,41.26,35841.0,36.3787,36.3875,36.3171,36.3259,35841.0
2023-08-24 10:30:00,41.26,41.26,41.22,41.23,24709.0,36.3259,36.3259,36.2907,36.2995,24709.0
2023-08-24 11:00:00,41.23,41.25,41.21,41.25,35444.0,36.2995,36.3171,36.2819,36.3171,35444.0
2023-08-24 11:30:00,41.25,41.25,41.2,41.21,24668.0,36.3171,36.3171,36.2731,36.2819,24668.0
2023-08-24 12:00:00,41.21,41.27,41.2,41.25,60427.0,36.2819,36.3347,36.2731,36.3171,60427.0
2023-08-24 12:30:00,41.24,41.28,41.23,41.25,27983.0,36.3083,36.3435,36.2995,36.3171,27983.0
2023-08-24 13:00:00,41.24,41.26,41.21,41.22,26511.0,36.3083,36.3259,36.2819,36.2907,26511.0
2023-08-24 13:30:00,41.22,41.25,41.22,41.23,32780.0,36.2907,36.3171,36.2907,36.2995,32780.0
2023-08-24 14:00:00,41.23,41.25,41.22,41.23,25593.0,36.2995,36.3171,36.2907,36.2995,25593.0
2023-08-24 14:30:00,41.23,41.23,41.2,41.22,24150.0,36.2995,36.2995,36.2731,36.2907,24150.0
2023-08-24 15:00:00,41.21,41.21,41.18,41.2,91911.0,36.2819,36.2819,36.2555,36.2731,91911.0
2023-08-24 15:30:00,41.2,41.21,41.15,41.19,75479.0,36.2731,36.2819,36.2291,36.2643,75479.0
2023-08-25 09:30:00,41.24,41.28,41.24,41.27,66852.0,36.3083,36.3435,36.3083,36.3347,66852.0
2023-08-25 10:00:00,41.28,41.36,41.23,41.25,95323.0,36.3435,36.4139,36.2995,36.3171,95323.0
2023-08-25 10:30:00,41.25,41.25,41.18,41.19,77163.0,36.3171,36.3171,36.2555,36.2643,77163.0
2023-08-25 11:00:00,41.19,41.27,41.19,41.26,30055.0,36.2643,36.3347,36.2643,36.3259,30055.0
2023-08-25 11:30:00,41.26,41.28,41.24,41.25,48461.0,36.3259,36.3435,36.3083,36.3171,48461.0
2023-08-25 12:00:00,41.26,41.3,41.25,41.29,39442.0,36.3259,36.3611,36.3171,36.3523,39442.0
2023-08-25 12:30:00,41.29,41.31,41.28,41.3,24428.0,36.3523,36.3699,36.3435,36.3611,24428.0
2023-08-25 13:00:00,41.3,41.31,41.28,41.3,25050.0,36.3611,36.3699,36.3435,36.3611,25050.0
2023-08-25 13:30:00,41.29,41.32,41.27,41.32,31424.0,36.3523,36.3787,36.3347,36.3787,31424.0
2023-08-25 14:00:00,41.32,41.37,41.32,41.37,70969.0,36.3787,36.4228,36.3787,36.4228,70969.0
2023-08-25 14:30:00,41.37,41.37,41.34,41.36,24606.0,36.4228,36.4228,36.3963,36.4139,24606.0
2023-08-25 15:00:00,41.36,41.37,41.34,41.36,36834.0,36.4139,36.4228,36.3963,36.4139,36834.0
2023-08-25 15:30:00,41.36,41.37,41.31,41.33,76192.0,36.4139,36.4228,36.3699,36.3875,76192.0
2023-08-28 09:30:00,41.41,41.46,41.39,41.4,43656.0,36.458,36.502,36.4404,36.4492,43656.0
2023-08-28 10:00:00,41.4,41.41,41.38,41.41,40380.0,36.4492,36.458,36.4316,36.458,40380.0
2023-08-28 10:30:00,41.41,41.42,41.37,41.39,27551.0,36.458,36.4668,36.4228,36.4404,27551.0
2023-08-28 11:00:00,41.4,41.4,41.37,41.4,51808.0,36.4492,36.4492,36.4228,36.4492,51808.0
2023-08-28 11:30:00,41.4,41.43,41.39,41.4,58680.0,36.4492,36.4756,36.4404,36.4492,58680.0
2023-08-28 12:00:00,41.4,41.42,41.39,41.41,17704.0,36.4492,36.4668,36.4404,36.458,17704.0
2023-08-28 12:30:00,41.4,41.45,41.4,41.44,30939.0,36.4492,36.4932,36.4492,36.4844,30939.0
2023-08-28 13:00:00,41.44,41.45,41.42,41.43,63327.0,36.4844,36.4932,36.4668,36.4756,63327.0
2023-08-28 13:30:00,41.43,41.43,41.39,41.4,31812.0,36.4756,36.4756,36.4404,36.4492,31812.0
2023-08-28 14:00:00,41.4,41.41,41.39,41.4,29764.0,36.4492,36.458,36.4404,36.4492,29764.0
2023-08-28 14:30:00,41.4,41.43,41.4,41.42,73957.0,36.4492,36.4756,36.4492,36.4668,73957.0
2023-08-28 15:00:00,41.43,41.45,41.42,41.44,54206.0,36.4756,36.4932,36.4668,36.4844,54206.0
2023-08-28 15:30:00,41.43,41.47,41.43,41.44,93983.0,36.4756,36.5108,36.4756,36.4844,93983.0
2023-08-29 09:30:00,41.42,41.46,41.4,41.45,47419.0,36.4668,36.502,36.4492,36.4932,47419.0
2023-08-29 10:00:00,41.46,41.57,41.46,41.55,78993.0,36.502,36.5988,36.502,36.5812,78993.0
2023-08-29 10:30:00,41.55,41.57,41.5,41.51,38765.0,36.5812,36.5988,36.5372,36.546,38765.0
2023-08-29 11:00:00,41.52,41.55,41.51,41.55,20895.0,36.5548,36.5812,36.546,36.5812,20895.0
2023-08-29 11:30:00,41.55,41.58,41.54,41.57,52880.0,36.5812,36.6076,36.5724,36.5988,52880.0
2023-08-29 12:00:00,41.57,41.6,41.57,41.6,41972.0,36.5988,36.6252,36.5988,36.6252,41972.0
2023-08-29 12:30:00,41.59,41.6,41.55,41.57,24447.0,36.6164,36.6252,36.5812,36.5988,24447.0
2023-08-29 13:00:00,41.57,41.61,41.56,41.6,25135.0,36.5988,36.6341,36.59,36.6252,25135.0
2023-08-29 13:30:00,41.6,41.6,41.56,41.57,46452.0,36.6252,36.6252,36.59,36.5988,46452.0
2023-08-29 14:00:00,41.57,41.59,41.56,41.58,133852.0,36.5988,36.6164,36.59,36.6076,133852.0
2023-08-29 14:30:00,41.58,41.62,41.58,41.61,32664.0,36.6076,36.6429,36.6076,36.6341,32664.0
2023-08-29 15:00:00,41.62,41.62,41.59,41.62,61442.0,36.6429,36.6429,36.6164,36.6429,61442.0
2023-08-29 15:30:00,41.61,41.62,41.6,41.62,63714.0,36.6341,36.6429,36.6252,36.6429,63714.0
2023-08-30 09:30:00,41.64,41.69,41.62,41.66,69800.0,36.6605,36.7045,36.6429,36.6781,69800.0
2023-08-30 10:00:00,41.66,41.68,41.61,41.63,80948.0,36.6781,36.6957,36.6341,36.6517,80948.0
2023-08-30 10:30:00,41.63,41.65,41.62,41.64,51421.0,36.6517,36.6693,36.6429,36.6605,51421.0
2023-08-30 11:00:00,41.64,41.64,41.61,41.64,76673.0,36.6605,36.6605,36.6341,36.6605,76673.0
2023-08-30 11:30:00,41.64,41.66,41.63,41.66,95038.0,36.6605,36.6781,36.6517,36.6781,95038.0
2023-08-30 12:00:00,41.66,41.67,41.63,41.64,33793.0,36.6781,36.6869,36.6517,36.6605,33793.0
2023-08-30 12:30:00,41.63,41.64,41.62,41.64,32866.0,36.6517,36.6605,36.6429,36.6605,32866.0
2023-08-30 13:00:00,41.64,41.65,41.63,41.64,25050.0,36.6605,36.6693,36.6517,36.6605,25050.0
2023-08-30 13:30:00,41.64,41.65,41.62,41.63,213051.0,36.6605,36.6693,36.6429,36.6517,213051.0
2023-08-30 14:00:00,41.63,41.63,41.59,41.59,208350.0,36.6517,36.6517,36.6164,36.6164,208350.0
2023-08-30 14:30:00,41.59,41.62,41.59,41.62,94399.0,36.6164,36.6429,36.6164,36.6429,94399.0
2023-08-30 15:00:00,41.62,41.62,41.59,41.59,173017.0,36.6429,36.6429,36.6164,36.6164,173017.0
2023-08-30 15:30:00,41.59,41.62,41.59,41.61,368723.0,36.6164,36.6429,36.6164,36.6341,368723.0
2023-08-31 09:30:00,41.61,41.64,41.59,41.63,48717.0,36.6341,36.6605,36.6164,36.6517,48717.0
2023-08-31 10:00:00,41.63,41.63,41.6,41.62,49779.0,36.6517,36.6517,36.6252,36.6429,49779.0
2023-08-31 10:30:00,41.61,41.63,41.6,41.63,78636.0,36.6341,36.6517,36.6252,36.6517,78636.0
2023-08-31 11:00:00,41.62,41.62,41.59,41.59,111575.0,36.6429,36.6429,36.6164,36.6164,111575.0
2023-08-31 11:30:00,41.59,41.6,41.56,41.58,43245.0,36.6164,36.6252,36.59,36.6076,43245.0
2023-08-31 12:00:00,41.58,41.6,41.55,41.57,65978.0,36.6076,36.6252,36.5812,36.5988,65978.0
2023-08-31 12:30:00,41.57,41.57,41.54,41.55,41013.0,36.5988,36.5988,36.5724,36.5812,41013.0
2023-08-31 13:00:00,41.55,41.57,41.53,41.55,22977.0,36.5812,36.5988,36.5636,36.5812,22977.0
2023-08-31 13:30:00,41.56,41.57,41.54,41.57,39474.0,36.59,36.5988,36.5724,36.5988,39474.0
2023-08-31 14:00:00,41.57,41.6,41.56,41.59,37772.0,36.5988,36.6252,36.59,36.6164,37772.0
2023-08-31 14:30:00,41.59,41.6,41.56,41.58,72187.0,36.6164,36.6252,36.59,36.6076,72187.0
2023-08-31 15:00:00,41.58,41.64,41.57,41.62,93716.0,36.6076,36.6605,36.5988,36.6429,93716.0
2023-08-31 15:30:00,41.62,41.63,41.6,41.61,73349.0,36.6429,36.6517,36.6252,36.6341,73349.0
2023-09-01 09:30:00,41.49,41.51,41.37,41.42,86664.0,36.7296,36.7473,36.6234,36.6676,86664.0
2023-09-01 10:00:00,41.4,41.45,41.36,41.41,98833.0,36.6499,36.6942,36.6145,36.6588,98833.0
2023-09-01 10:30:00,41.42,41.42,41.35,41.37,39491.0,36.6676,36.6676,36.6057,36.6234,39491.0
2023-09-01 11:00:00,41.37,41.38,41.35,41.37,35580.0,36.6234,36.6322,36.6057,36.6234,35580.0
2023-09-01 11:30:00,41.37,41.38,41.34,41.36,19973.0,36.6234,36.6322,36.5968,36.6145,19973.0
2023-09-01 12:00:00,41.36,41.4,41.35,41.39,50199.0,36.6145,36.6499,36.6057,36.6411,50199.0
2023-09-01 12:30:00,41.39,41.41,41.37,41.41,18924.0,36.6411,36.6588,36.6234,36.6588,18924.0
2023-09-01 13:00:00,41.41,41.42,41.4,41.4,48747.0,36.6588,36.6676,36.6499,36.6499,48747.0
2023-09-01 13:30:00,41.41,41.41,41.39,41.4,54184.0,36.6588,36.6588,36.6411,36.6499,54184.0
2023-09-01 14:00:00,41.4,41.41,41.38,41.39,77073.0,36.6499,36.6588,36.6322,36.6411,77073.0
2023-09-01 14:30:00,41.39,41.4,41.38,41.39,93563.0,36.6411,36.6499,36.6322,36.6411,93563.0
2023-09-01 15:00:00,41.39,41.4,41.38,41.39,112013.0,36.6411,36.6499,36.6322,36.6411,112013.0
2023-09-01 15:30:00,41.39,41.43,41.38,41.42,175815.0,36.6411,36.6765,36.6322,36.6676,175815.0
2023-09-05 09:30:00,41.4,41.4,41.29,41.3,113091.0,36.6499,36.6499,36.5525,36.5614,113091.0
2023-09-05 10:00:00,41.3,41.32,41.28,41.3,87744.0,36.5614,36.5791,36.5437,36.5614,87744.0
2023-09-05 10:30:00,41.3,41.32,41.28,41.31,65048.0,36.5614,36.5791,36.5437,36.5702,65048.0
2023-09-05 11:00:00,41.31,41.34,41.31,41.31,40746.0,36.5702,36.5968,36.5702,36.5702,40746.0
2023-09-05 11:30:00,41.32,41.32,41.29,41.31,37114.0,36.5791,36.5791,36.5525,36.5702,37114.0
2023-09-05 12:00:00,41.3,41.33,41.3,41.32,37499.0,36.5614,36.588,36.5614,36.5791,37499.0
2023-09-05 12:30:00,41.32,41.33,41.3,41.3,33113.0,36.5791,36.588,36.5614,36.5614,33113.0
2023-09-05 13:00:00,41.3,41.31,41.27,41.29,26798.0,36.5614,36.5702,36.5348,36.5525,26798.0
2023-09-05 13:30:00,41.29,41.3,41.28,41.29,40343.0,36.5525,36.5614,36.5437,36.5525,40343.0
2023-09-05 14:00:00,41.29,41.3,41.27,41.3,14683.0,36.5525,36.5614,36.5348,36.5614,14683.0
2023-09-05 14:30:00,41.29,41.3,41.26,41.26,32077.0,36.5525,36.5614,36.526,36.526,32077.0
2023-09-05 15:00:00,41.26,41.27,41.22,41.25,53053.0,36.526,36.5348,36.4906,36.5171,53053.0
2023-09-05 15:30:00,41.25,41.28,41.24,41.25,51775.0,36.5171,36.5437,36.5083,36.5171,51775.0
2023-09-06 09:30:00,41.24,41.24,41.19,41.22,72441.0,36.5083,36.5083,36.464,36.4906,72441.0
2023-09-06 10:00:00,41.21,41.21,41.14,41.18,64089.0,36.4817,36.4817,36.4198,36.4552,64089.0
2023-09-06 10:30:00,41.17,41.19,41.13,41.13,66373.0,36.4463,36.464,36.4109,36.4109,66373.0
2023-09-06 11:00:00,41.13,41.16,41.11,41.15,47986.0,36.4109,36.4375,36.3932,36.4286,47986.0
2023-09-06 11:30:00,41.15,41.19,41.13,41.18,28351.0,36.4286,36.464,36.4109,36.4552,28351.0
2023-09-06 12:00:00,41.18,41.18,41.15,41.16,36925.0,36.4552,36.4552,36.4286,36.4375,36925.0
2023-09-06 12:30:00,41.15,41.17,41.14,41.15,40465.0,36.4286,36.4463,36.4198,36.4286,40465.0
2023-09-06 13:00:00,41.15,41.17,41.12,41.16,60724.0,36.4286,36.4463,36.402,36.4375,60724.0
2023-09-06 13:30:00,41.16,41.19,41.15,41.18,25804.0,36.4375,36.464,36.4286,36.4552,25804.0
2023-09-06 14:00:00,41.18,41.19,41.17,41.19,36791.0,36.4552,36.464,36.4463,36.464,36791.0
2023-09-06 14:30:00,41.19,41.22,41.19,41.22,25511.0,36.464,36.4906,36.464,36.4906,25511.0
2023-09-06 15:00:00,41.22,41.22,41.19,41.2,18435.0,36.4906,36.4906,36.464,36.4729,18435.0
2023-09-06 15:30:00,41.2,41.22,41.19,41.21,63177.0,36.4729,36.4906,36.464,36.4817,63177.0
2023-09-07 09:30:00,41.15,41.23,41.14,41.22,29562.0,36.4286,36.4994,36.4198,36.4906,29562.0
2023-09-07 10:00:00,41.22,41.24,41.2,41.24,156072.0,36.4906,36.5083,36.4729,36.5083,156072.0
2023-09-07 10:30:00,41.23,41.27,41.22,41.25,41389.0,36.4994,36.5348,36.4906,36.5171,41389.0
2023-09-07 11:00:00,41.25,41.26,41.22,41.24,27312.0,36.5171,36.526,36.4906,36.5083,27312.0
2023-09-07 11:30:00,41.23,41.27,41.23,41.27,25714.0,36.4994,36.5348,36.4994,36.5348,25714.0
2023-09-07 12:00:00,41.27,41.33,41.27,41.31,33026.0,36.5348,36.588,36.5348,36.5702,33026.0
2023-09-07 12:30:00,41.3,41.31,41.29,41.29,24873.0,36.5614,36.5702,36.5525,36.5525,24873.0
2023-09-07 13:00:00,41.29,41.3,41.28,41.3,16263.0,36.5525,36.5614,36.5437,36.5614,16263.0
2023-09-07 13:30:00,41.3,41.3,41.26,41.27,46445.0,36.5614,36.5614,36.526,36.5348,46445.0
2023-09-07 14:00:00,41.27,41.29,41.27,41.28,49456.0,36.5348,36.5525,36.5348,36.5437,49456.0
2023-09-07 14:30:00,41.27,41.3,41.26,41.3,58749.0,36.5348,36.5614,36.526,36.5614,58749.0
2023-09-07 15:00:00,41.3,41.31,41.28,41.29,43923.0,36.5614,36.5702,36.5437,36.5525,43923.0
2023-09-07 15:30:00,41.29,41.31,41.29,41.3,92916.0,36.5525,36.5702,36.5525,36.5614,92916.0
2023-09-08 09:30:00,41.32,41.39,41.32,41.37,80705.0,36.5791,36.6411,36.5791,36.6234,80705.0
2023-09-08 10:00:00,41.37,41.4,41.37,41.4,77525.0,36.6234,36.6499,36.6234,36.6499,77525.0
2023-09-08 10:30:00,41.4,41.4,41.35,41.35,78998.0,36.6499,36.6499,36.6057,36.6057,78998.0
2023-09-08 11:00:00,41.34,41.35,41.32,41.34,32477.0,36.5968,36.6057,36.5791,36.5968,32477.0
2023-09-08 11:30:00,41.34,41.34,41.29,41.3,32592.0,36.5968,36.5968,36.5525,36.5614,32592.0
2023-09-08 12:00:00,41.3,41.33,41.29,41.32,19010.0,36.5614,36.588,36.5525,36.5791,19010.0
2023-09-08 12:30:00,41.31,41.32,41.29,41.31,22635.0,36.5702,36.5791,36.5525,36.5702,22635.0
2023-09-08 13:00:00,41.31,41.32,41.29,41.3,20648.0,36.5702,36.5791,36.5525,36.5614,20648.0
2023-09-08 13:30:00,41.3,41.31,41.27,41.29,28897.0,36.5614,36.5702,36.5348,36.5525,28897.0
2023-09-08 14:00:00,41.29,41.3,41.26,41.27,41911.0,36.5525,36.5614,36.526,36.5348,41911.0
2023-09-08 14:30:00,41.27,41.28,41.26,41.28,35765.0,36.5348,36.5437,36.526,36.5437,35765.0
2023-09-08 15:00:00,41.27,41.28,41.25,41.26,23248.0,36.5348,36.5437,36.5171,36.526,23248.0
2023-09-08 15:30:00,41.26,41.28,41.25,41.28,66843.0,36.526,36.5437,36.5171,36.5437,66843.0
2023-09-11 09:30:00,41.32,41.33,41.29,41.3,34982.0,36.5791,36.588,36.5525,36.5614,34982.0
2023-09-11 10:00:00,41.29,41.33,41.29,41.33,69896.0,36.5525,36.588,36.5525,36.588,69896.0
2023-09-11 10:30:00,41.32,41.32,41.28,41.28,24576.0,36.5791,36.5791,36.5437,36.5437,24576.0
2023-09-11 11:00:00,41.29,41.31,41.26,41.3,32693.0,36.5525,36.5702,36.526,36.5614,32693.0
2023-09-11 11:30:00,41.3,41.32,41.29,41.3,25199.0,36.5614,36.5791,36.5525,36.5614,25199.0
2023-09-11 12:00:00,41.3,41.32,41.29,41.32,42072.0,36.5614,36.5791,36.5525,36.5791,42072.0
2023-09-11 12:30:00,41.32,41.32,41.28,41.3,23523.0,36.5791,36.5791,36.5437,36.5614,23523.0
2023-09-11 13:00:00,41.3,41.3,41.28,41.3,21959.0,36.5614,36.5614,36.5437,36.5614,21959.0
2023-09-11 13:30:00,41.3,41.32,41.29,41.32,40257.0,36.5614,36.5791,36.5525,36.5791,40257.0
2023-09-11 14:00:00,41.31,41.33,41.29,41.32,23137.0,36.5702,36.588,36.5525,36.5791,23137.0
2023-09-11 14:30:00,41.33,41.33,41.32,41.32,34345.0,36.588,36.588,36.5791,36.5791,34345.0
2023-09-11 15:00:00,41.33,41.34,41.32,41.33,56724.0,36.588,36.5968,36.5791,36.588,56724.0
2023-09-11 15:30:00,41.33,41.34,41.31,41.34,37996.0,36.588,36.5968,36.5702,36.5968,37996.0
2023-09-12 09:30:00,41.28,41.31,41.26,41.3,17120.0,36.5437,36.5702,36.526,36.5614,17120.0
2023-09-12 10:00:00,41.3,41.31,41.26,41.27,32610.0,36.5614,36.5702,36.526,36.5348,32610.0
2023-09-12 10:30:00,41.27,41.3,41.27,41.29,27261.0,36.5348,36.5614,36.5348,36.5525,27261.0
2023-09-12 11:00:00,41.29,41.3,41.27,41.3,52861.0,36.5525,36.5614,36.5348,36.5614,52861.0
2023-09-12 11:30:00,41.3,41.32,41.29,41.32,32977.0,36.5614,36.5791,36.5525,36.5791,32977.0
2023-09-12 12:00:00,41.32,41.33,41.31,41.32,15244.0,36.5791,36.588,36.5702,36.5791,15244.0
2023-09-12 12:30:00,41.32,41.33,41.3,41.32,35087.0,36.5791,36.588,36.5614,36.5791,35087.0
2023-09-12 13:00:00,41.31,41.34,41.31,41.34,11900.0,36.5702,36.5968,36.5702,36.5968,11900.0
2023-09-12 13:30:00,41.34,41.35,41.31,41.33,56660.0,36.5968,36.6057,36.5702,36.588,56660.0
2023-09-12 14:00:00,41.33,41.34,41.31,41.33,46898.0,36.588,36.5968,36.5702,36.588,46898.0
2023-09-12 14:30:00,41.33,41.34,41.31,41.32,115296.0,36.588,36.5968,36.5702,36.5791,115296.0
2023-09-12 15:00:00,41.31,41.33,41.29,41.3,57747.0,36.5702,36.588,36.5525,36.5614,57747.0
2023-09-12 15:30:00,41.3,41.31,41.28,41.29,110064.0,36.5614,36.5702,36.5437,36.5525,110064.0
2023-09-13 09:30:00,41.32,41.36,41.3,41.34,372062.0,36.5791,36.6145,36.5614,36.5968,372062.0
2023-09-13 10:00:00,41.33,41.34,41.29,41.32,311472.0,36.588,36.5968,36.5525,36.5791,311472.0
2023-09-13 10:30:00,41.33,41.35,41.31,41.35,179123.0,36.588,36.6057,36.5702,36.6057,179123.0
2023-09-13 11:00:00,41.35,41.36,41.33,41.36,23516.0,36.6057,36.6145,36.588,36.6145,23516.0
2023-09-13 11:30:00,41.36,41.36,41.33,41.36,22383.0,36.6145,36.6145,36.588,36.6145,22383.0
2023-09-13 12:00:00,41.36,41.4,41.35,41.4,21662.0,36.6145,36.6499,36.6057,36.6499,21662.0
2023-09-13 12:30:00,41.4,41.4,41.36,41.36,87621.0,36.6499,36.6499,36.6145,36.6145,87621.0
2023-09-13 13:00:00,41.36,41.38,41.33,41.37,355064.0,36.6145,36.6322,36.588,36.6234,355064.0
2023-09-13 13:30:00,41.37,41.4,41.37,41.38,41549.0,36.6234,36.6499,36.6234,36.6322,41549.0
2023-09-13 14:00:00,41.38,41.39,41.37,41.38,22012.0,36.6322,36.6411,36.6234,36.6322,22012.0
2023-09-13 14:30:00,41.39,41.39,41.34,41.35,39616.0,36.6411,36.6411,36.5968,36.6057,39616.0
2023-09-13 15:00:00,41.34,41.35,41.33,41.34,20585.0,36.5968,36.6057,36.588,36.5968,20585.0
2023-09-13 15:30:00,41.35,41.36,41.34,41.35,330192.0,36.6057,36.6145,36.5968,36.6057,330192.0
2023-09-14 09:30:00,41.43,41.44,41.4,41.41,75836.0,36.6765,36.6853,36.6499,36.6588,75836.0
2023-09-14 10:00:00,41.41,41.42,41.36,41.39,151735.0,36.6588,36.6676,36.6145,36.6411,151735.0
2023-09-14 10:30:00,41.4,41.42,41.39,41.41,76858.0,36.6499,36.6676,36.6411,36.6588,76858.0
2023-09-14 11:00:00,41.4,41.42,41.4,41.42,118483.0,36.6499,36.6676,36.6499,36.6676,118483.0
2023-09-14 11:30:00,41.42,41.42,41.39,41.41,20140.0,36.6676,36.6676,36.6411,36.6588,20140.0
2023-09-14 12:00:00,41.41,41.42,41.39,41.4,23688.0,36.6588,36.6676,36.6411,36.6499,23688.0
2023-09-14 12:30:00,41.4,41.4,41.37,41.4,47170.0,36.6499,36.6499,36.6234,36.6499,47170.0
2023-09-14 13:00:00,41.4,41.4,41.38,41.39,22264.0,36.6499,36.6499,36.6322,36.6411,22264.0
2023-09-14 13:30:00,41.38,41.39,41.37,41.38,50246.0,36.6322,36.6411,36.6234,36.6322,50246.0
2023-09-14 14:00:00,41.38,41.39,41.35,41.36,94752.0,36.6322,36.6411,36.6057,36.6145,94752.0
2023-09-14 14:30:00,41.36,41.38,41.36,41.37,55204.0,36.6145,36.6322,36.6145,36.6234,55204.0
2023-09-14 15:00:00,41.37,41.39,41.36,41.39,41770.0,36.6234,36.6411,36.6145,36.6411,41770.0
2023-09-14 15:30:00,41.38,41.4,41.37,41.38,95992.0,36.6322,36.6499,36.6234,36.6322,95992.0
2023-09-15 09:30:00,41.33,41.34,41.32,41.33,29670.0,36.588,36.5968,36.5791,36.588,29670.0
2023-09-15 10:00:00,41.33,41.37,41.31,41.33,28318.0,36.588,36.6234,36.5702,36.588,28318.0
2023-09-15 10:30:00,41.33,41.34,41.29,41.3,31760.0,36.588,36.5968,36.5525,36.5614,31760.0
2023-09-15 11:00:00,41.29,41.34,41.29,41.32,50584.0,36.5525,36.5968,36.5525,36.5791,50584.0
2023-09-15 11:30:00,41.33,41.34,41.31,41.34,30874.0,36.588,36.5968,36.5702,36.5968,30874.0
2023-09-15 12:00:00,41.34,41.35,41.33,41.33,19318.0,36.5968,36.6057,36.588,36.588,19318.0
2023-09-15 12:30:00,41.33,41.34,41.32,41.34,26464.0,36.588,36.5968,36.5791,36.5968,26464.0
2023-09-15 13:00:00,41.34,41.34,41.31,41.32,26852.0,36.5968,36.5968,36.5702,36.5791,26852.0
2023-09-15 13:30:00,41.31,41.35,41.3,41.34,31887.0,36.5702,36.6057,36.5614,36.5968,31887.0
2023-09-15 14:00:00,41.34,41.34,41.32,41.32,29741.0,36.5968,36.5968,36.5791,36.5791,29741.0
2023-09-15 14:30:00,41.32,41.34,41.32,41.34,42547.0,36.5791,36.5968,36.5791,36.5968,42547.0
2023-09-15 15:00:00,41.34,41.34,41.32,41.33,90051.0,36.5968,36.5968,36.5791,36.588,90051.0
2023-09-15 15:30:00,41.34,41.34,41.31,41.31,149689.0,36.5968,36.5968,36.5702,36.5702,149689.0
2023-09-18 09:30:00,41.29,41.32,41.28,41.3,49670.0,36.5525,36.5791,36.5437,36.5614,49670.0
2023-09-18 10:00:00,41.3,41.33,41.29,41.32,34756.0,36.5614,36.588,36.5525,36.5791,34756.0
2023-09-18 10:30:00,41.32,41.34,41.31,41.34,30924.0,36.5791,36.5968,36.5702,36.5968,30924.0
2023-09-18 11:00:00,41.34,41.35,41.33,41.34,28374.0,36.5968,36.6057,36.588,36.5968,28374.0
2023-09-18 11:30:00,41.34,41.37,41.34,41.37,44592.0,36.5968,36.6234,36.5968,36.6234,44592.0
2023-09-18 12:00:00,41.37,41.37,41.33,41.36,37126.0,36.6234,36.6234,36.588,36.6145,37126.0
2023-09-18 12:30:00,41.36,41.36,41.34,41.34,15258.0,36.6145,36.6145,36.5968,36.5968,15258.0
2023-09-18 13:00:00,41.35,41.35,41.33,41.34,16573.0,36.6057,36.6057,36.588,36.5968,16573.0
2023-09-18 13:30:00,41.34,41.35,41.32,41.33,42610.0,36.5968,36.6057,36.5791,36.588,42610.0
2023-09-18 14:00:00,41.32,41.34,41.31,41.32,65384.0,36.5791,36.5968,36.5702,36.5791,65384.0
2023-09-18 14:30:00,41.32,41.33,41.3,41.32,37283.0,36.5791,36.588,36.5614,36.5791,37283.0
2023-09-18 15:00:00,41.31,41.32,41.31,41.32,46149.0,36.5702,36.5791,36.5702,36.5791,46149.0
2023-09-18 15:30:00,41.32,41.33,41.3,41.33,85749.0,36.5791,36.588,36.5614,36.588,85749.0
2023-09-19 09:30:00,41.27,41.31,41.26,41.29,60989.0,36.5348,36.5702,36.526,36.5525,60989.0
2023-09-19 10:00:00,41.29,41.29,41.26,41.27,101705.0,36.5525,36.5525,36.526,36.5348,101705.0
2023-09-19 10:30:00,41.27,41.29,41.27,41.28,67441.0,36.5348,36.5525,36.5348,36.5437,67441.0
2023-09-19 11:00:00,41.27,41.3,41.27,41.3,50641.0,36.5348,36.5614,36.5348,36.5614,50641.0
2023-09-19 11:30:00,41.3,41.31,41.28,41.29,54262.0,36.5614,36.5702,36.5437,36.5525,54262.0
2023-09-19 12:00:00,41.3,41.3,41.27,41.27,29779.0,36.5614,36.5614,36.5348,36.5348,29779.0
2023-09-19 12:30:00,41.27,41.27,41.25,41.27,40950.0,36.5348,36.5348,36.5171,36.5348,40950.0
2023-09-19 13:00:00,41.27,41.28,41.26,41.27,67086.0,36.5348,36.5437,36.526,36.5348,67086.0
2023-09-19 13:30:00,41.28,41.29,41.27,41.29,119845.0,36.5437,36.5525,36.5348,36.5525,119845.0
2023-09-19 14:00:00,41.29,41.29,41.26,41.27,77896.0,36.5525,36.5525,36.526,36.5348,77896.0
2023-09-19 14:30:00,41.27,41.29,41.25,41.25,111249.0,36.5348,36.5525,36.5171,36.5171,111249.0
2023-09-19 15:00:00,41.25,41.25,41.23,41.25,94072.0,36.5171,36.5171,36.4994,36.5171,94072.0
2023-09-19 15:30:00,41.25,41.28,41.24,41.27,210621.0,36.5171,36.5437,36.5083,36.5348,210621.0
2023-09-20 09:30:00,41.34,41.37,41.33,41.36,87621.0,36.5968,36.6234,36.588,36.6145,87621.0
2023-09-20 10:00:00,41.36,41.37,41.34,41.35,18117.0,36.6145,36.6234,36.5968,36.6057,18117.0
2023-09-20 10:30:00,41.35,41.36,41.34,41.34,15827.0,36.6057,36.6145,36.5968,36.5968,15827.0
2023-09-20 11:00:00,41.34,41.36,41.33,41.34,40906.0,36.5968,36.6145,36.588,36.5968,40906.0
2023-09-20 11:30:00,41.33,41.35,41.33,41.34,19466.0,36.588,36.6057,36.588,36.5968,19466.0
2023-09-20 12:00:00,41.34,41.36,41.34,41.36,14078.0,36.5968,36.6145,36.5968,36.6145,14078.0
2023-09-20 12:30:00,41.35,41.38,41.35,41.38,29196.0,36.6057,36.6322,36.6057,36.6322,29196.0
2023-09-20 13:00:00,41.37,41.39,41.36,41.37,34339.0,36.6234,36.6411,36.6145,36.6234,34339.0
2023-09-20 13:30:00,41.37,41.37,41.35,41.37,39337.0,36.6234,36.6234,36.6057,36.6234,39337.0
2023-09-20 14:00:00,41.37,41.38,41.27,41.33,283750.0,36.6234,36.6322,36.5348,36.588,283750.0
2023-09-20 14:30:00,41.34,41.37,41.3,41.31,94999.0,36.5968,36.6234,36.5614,36.5702,94999.0
2023-09-20 15:00:00,41.3,41.32,41.27,41.3,115329.0,36.5614,36.5791,36.5348,36.5614,115329.0
2023-09-20 15:30:00,41.3,41.3,41.23,41.24,68106.0,36.5614,36.5614,36.4994,36.5083,68106.0
2023-09-21 09:30:00,41.12,41.14,41.08,41.08,119678.0,36.402,36.4198,36.3666,36.3666,119678.0
2023-09-21 10:00:00,41.09,41.14,41.07,41.14,80717.0,36.3755,36.4198,36.3578,36.4198,80717.0
2023-09-21 10:30:00,41.13,41.14,41.11,41.11,93344.0,36.4109,36.4198,36.3932,36.3932,93344.0
2023-09-21 11:00:00,41.11,41.13,41.09,41.09,83719.0,36.3932,36.4109,36.3755,36.3755,83719.0
2023-09-21 11:30:00,41.09,41.13,41.09,41.12,98885.0,36.3755,36.4109,36.3755,36.402,98885.0
2023-09-21 12:00:00,41.12,41.12,41.08,41.08,108623.0,36.402,36.402,36.3666,36.3666,108623.0
2023-09-21 12:30:00,41.09,41.11,41.08,41.11,275952.0,36.3755,36.3932,36.3666,36.3932,275952.0
2023-09-21 13:00:00,41.11,41.14,41.1,41.14,50546.0,36.3932,36.4198,36.3843,36.4198,50546.0
2023-09-21 13:30:00,41.14,41.14,41.11,41.12,172133.0,36.4198,36.4198,36.3932,36.402,172133.0
2023-09-21 14:00:00,41.12,41.12,41.1,41.11,196904.0,36.402,36.402,36.3843,36.3932,196904.0
2023-09-21 14:30:00,41.11,41.11,41.06,41.07,357191.0,36.3932,36.3932,36.3489,36.3578,357191.0
2023-09-21 15:00:00,41.07,41.07,41.05,41.06,185962.0,36.3578,36.3578,36.3401,36.3489,185962.0
2023-09-21 15:30:00,41.06,41.07,41.04,41.04,238831.0,36.3489,36.3578,36.3312,36.3312,238831.0
2023-09-22 09:30:00,41.12,41.14,41.09,41.14,130874.0,36.402,36.4198,36.3755,36.4198,130874.0
2023-09-22 10:00:00,41.13,41.16,41.11,41.15,45013.0,36.4109,36.4375,36.3932,36.4286,45013.0
2023-09-22 10:30:00,41.15,41.2,41.15,41.2,27300.0,36.4286,36.4729,36.4286,36.4729,27300.0
2023-09-22 11:00:00,41.19,41.19,41.15,41.18,35344.0,36.464,36.464,36.4286,36.4552,35344.0
2023-09-22 11:30:00,41.2,41.2,41.17,41.17,39288.0,36.4729,36.4729,36.4463,36.4463,39288.0
2023-09-22 12:00:00,41.17,41.19,41.16,41.18,96371.0,36.4463,36.464,36.4375,36.4552,96371.0
2023-09-22 12:30:00,41.18,41.2,41.17,41.19,62547.0,36.4552,36.4729,36.4463,36.464,62547.0
2023-09-22 13:00:00,41.19,41.21,41.16,41.18,55040.0,36.464,36.4817,36.4375,36.4552,55040.0
2023-09-22 13:30:00,41.17,41.18,41.15,41.16,250550.0,36.4463,36.4552,36.4286,36.4375,250550.0
2023-09-22 14:00:00,41.15,41.16,41.12,41.13,66560.0,36.4286,36.4375,36.402,36.4109,66560.0
2023-09-22 14:30:00,41.13,41.14,41.1,41.11,54305.0,36.4109,36.4198,36.3843,36.3932,54305.0
2023-09-22 15:00:00,41.11,41.14,41.11,41.13,86251.0,36.3932,36.4198,36.3932,36.4109,86251.0
2023-09-22 15:30:00,41.13,41.14,41.09,41.09,118161.0,36.4109,36.4198,36.3755,36.3755,118161.0
2023-09-25 09:30:00,41.03,41.07,40.98,41.07,53515.0,36.3224,36.3578,36.2781,36.3578,53515.0
2023-09-25 10:00:00,41.07,41.08,41.03,41.05,131305.0,36.3578,36.3666,36.3224,36.3401,131305.0
2023-09-25 10:30:00,41.04,41.07,41.03,41.05,86720.0,36.3312,36.3578,36.3224,36.3401,86720.0
2023-09-25 11:00:00,41.05,41.11,41.04,41.09,124291.0,36.3401,36.3932,36.3312,36.3755,124291.0
2023-09-25 11:30:00,41.1,41.1,41.07,41.08,89738.0,36.3843,36.3843,36.3578,36.3666,89738.0
2023-09-25 12:00:00,41.07,41.1,41.07,41.09,39991.0,36.3578,36.3843,36.3578,36.3755,39991.0
2023-09-25 12:30:00,41.09,41.1,41.07,41.08,39966.0,36.3755,36.3843,36.3578,36.3666,39966.0
2023-09-25 13:00:00,41.08,41.1,41.07,41.09,92312.0,36.3666,36.3843,36.3578,36.3755,92312.0
2023-09-25 13:30:00,41.08,41.09,41.04,41.05,69151.0,36.3666,36.3755,36.3312,36.3401,69151.0
2023-09-25 14:00:00,41.06,41.08,41.05,41.05,35041.0,36.3489,36.3666,36.3401,36.3401,35041.0
2023-09-25 14:30:00,41.05,41.07,41.05,41.05,50777.0,36.3401,36.3578,36.3401,36.3401,50777.0
2023-09-25 15:00:00,41.05,41.07,41.04,41.05,53800.0,36.3401,36.3578,36.3312,36.3401,53800.0
2023-09-25 15:30:00,41.05,41.09,41.05,41.08,109513.0,36.3401,36.3755,36.3401,36.3666,109513.0
2023-09-26 09:30:00,41.03,41.06,41.02,41.02,143085.0,36.3224,36.3489,36.3135,36.3135,143085.0
2023-09-26 10:00:00,41.02,41.04,40.99,41.02,169675.0,36.3135,36.3312,36.287,36.3135,169675.0
2023-09-26 10:30:00,41.01,41.03,40.99,41.0,193911.0,36.3047,36.3224,36.287,36.2958,193911.0
2023-09-26 11:00:00,40.99,41.01,40.97,40.97,122790.0,36.287,36.3047,36.2693,36.2693,122790.0
2023-09-26 11:30:00,40.97,41.0,40.96,40.97,520159.0,36.2693,36.2958,36.2604,36.2693,520159.0
2023-09-26 12:00:00,40.97,40.99,40.96,40.97,123064.0,36.2693,36.287,36.2604,36.2693,123064.0
2023-09-26 12:30:00,40.98,40.98,40.94,40.95,170649.0,36.2781,36.2781,36.2427,36.2516,170649.0
2023-09-26 13:00:00,40.95,40.96,40.94,40.95,113100.0,36.2516,36.2604,36.2427,36.2516,113100.0
2023-09-26 13:30:00,40.95,40.95,40.91,40.94,226448.0,36.2516,36.2516,36.2161,36.2427,226448.0
2023-09-26 14:00:00,40.94,40.94,40.89,40.9,216790.0,36.2427,36.2427,36.1984,36.2073,216790.0
2023-09-26 14:30:00,40.9,40.91,40.88,40.9,188445.0,36.2073,36.2161,36.1896,36.2073,188445.0
2023-09-26 15:00:00,40.89,40.92,40.88,40.91,1321727.0,36.1984,36.225,36.1896,36.2161,1321727.0
2023-09-26 15:30:00,40.91,40.92,40.88,40.9,1624819.0,36.2161,36.225,36.1896,36.2073,1624819.0
2023-09-27 09:30:00,41.05,41.06,41.02,41.03,244726.0,36.3401,36.3489,36.3135,36.3224,244726.0
2023-09-27 10:00:00,41.04,41.04,41.0,41.04,111856.0,36.3312,36.3312,36.2958,36.3312,111856.0
2023-09-27 10:30:00,41.03,41.04,40.99,41.0,134299.0,36.3224,36.3312,36.287,36.2958,134299.0
2023-09-27 11:00:00,40.99,41.01,40.97,41.0,187917.0,36.287,36.3047,36.2693,36.2958,187917.0
2023-09-27 11:30:00,41.0,41.0,40.94,40.97,221620.0,36.2958,36.2958,36.2427,36.2693,221620.0
2023-09-27 12:00:00,40.97,40.97,40.9,40.93,412050.0,36.2693,36.2693,36.2073,36.2338,412050.0
2023-09-27 12:30:00,40.93,40.94,40.9,40.91,118418.0,36.2338,36.2427,36.2073,36.2161,118418.0
2023-09-27 13:00:00,40.91,40.92,40.85,40.86,116017.0,36.2161,36.225,36.163,36.1719,116017.0
2023-09-27 13:30:00,40.86,40.91,40.85,40.91,212360.0,36.1719,36.2161,36.163,36.2161,212360.0
2023-09-27 14:00:00,40.91,40.91,40.87,40.9,133160.0,36.2161,36.2161,36.1807,36.2073,133160.0
2023-09-27 14:30:00,40.9,40.93,40.89,40.92,209283.0,36.2073,36.2338,36.1984,36.225,209283.0
2023-09-27 15:00:00,40.92,40.96,40.92,40.93,377353.0,36.225,36.2604,36.225,36.2338,377353.0
2023-09-27 15:30:00,40.93,40.93,40.88,40.88,530071.0,36.2338,36.2338,36.1896,36.1896,530071.0
2023-09-28 09:30:00,40.9,40.9,40.85,40.89,329079.0,36.2073,36.2073,36.163,36.1984,329079.0
2023-09-28 10:00:00,40.9,40.96,40.9,40.92,81022.0,36.2073,36.2604,36.2073,36.225,81022.0
2023-09-28 10:30:00,40.91,40.95,40.88,40.94,67972.0,36.2161,36.2516,36.1896,36.2427,67972.0
2023-09-28 11:00:00,40.94,40.98,40.93,40.98,73924.0,36.2427,36.2781,36.2338,36.2781,73924.0
2023-09-28 11:30:00,40.98,41.04,40.98,41.03,68690.0,36.2781,36.3312,36.2781,36.3224,68690.0
2023-09-28 12:00:00,41.03,41.07,41.02,41.06,29345.0,36.3224,36.3578,36.3135,36.3489,29345.0
2023-09-28 12:30:00,41.06,41.09,41.04,41.05,30649.0,36.3489,36.3755,36.3312,36.3401,30649.0
2023-09-28 13:00:00,41.05,41.08,41.03,41.06,34823.0,36.3401,36.3666,36.3224,36.3489,34823.0
2023-09-28 13:30:00,41.05,41.05,41.03,41.03,47811.0,36.3401,36.3401,36.3224,36.3224,47811.0
2023-09-28 14:00:00,41.04,41.08,41.04,41.08,47079.0,36.3312,36.3666,36.3312,36.3666,47079.0
2023-09-28 14:30:00,41.07,41.08,41.05,41.07,85977.0,36.3578,36.3666,36.3401,36.3578,85977.0
2023-09-28 15:00:00,41.07,41.09,41.06,41.09,79578.0,36.3578,36.3755,36.3489,36.3755,79578.0
2023-09-28 15:30:00,41.09,41.09,41.04,41.06,305350.0,36.3755,36.3755,36.3312,36.3489,305350.0
2023-09-29 09:30:00,41.22,41.22,41.15,41.2,258565.0,36.4906,36.4906,36.4286,36.4729,258565.0
2023-09-29 10:00:00,41.21,41.21,41.16,41.18,59249.0,36.4817,36.4817,36.4375,36.4552,59249.0
2023-09-29 10:30:00,41.18,41.19,41.16,41.16,164282.0,36.4552,36.464,36.4375,36.4375,164282.0
2023-09-29 11:00:00,41.16,41.18,41.14,41.17,124000.0,36.4375,36.4552,36.4198,36.4463,124000.0
2023-09-29 11:30:00,41.17,41.17,41.11,41.12,191189.0,36.4463,36.4463,36.3932,36.402,191189.0
2023-09-29 12:00:00,41.12,41.14,41.11,41.14,44841.0,36.402,36.4198,36.3932,36.4198,44841.0
2023-09-29 12:30:00,41.14,41.14,41.11,41.11,128344.0,36.4198,36.4198,36.3932,36.3932,128344.0
2023-09-29 13:00:00,41.11,41.11,41.07,41.09,102324.0,36.3932,36.3932,36.3578,36.3755,102324.0
2023-09-29 13:30:00,41.09,41.1,41.05,41.05,107694.0,36.3755,36.3843,36.3401,36.3401,107694.0
2023-09-29 14:00:00,41.05,41.08,41.04,41.04,96324.0,36.3401,36.3666,36.3312,36.3312,96324.0
2023-09-29 14:30:00,41.04,41.08,41.03,41.08,168979.0,36.3312,36.3666,36.3224,36.3666,168979.0
2023-09-29 15:00:00,41.08,41.09,41.06,41.08,213048.0,36.3666,36.3755,36.3489,36.3666,213048.0
2023-09-29 15:30:00,41.08,41.09,41.0,41.02,443306.0,36.3666,36.3755,36.2958,36.3135,443306.0
2023-10-02 09:30:00,40.76,40.76,40.68,40.69,117796.0,36.2916,36.2916,36.2203,36.2293,117796.0
2023-10-02 10:00:00,40.69,40.74,40.67,40.69,217958.0,36.2293,36.2738,36.2114,36.2293,217958.0
2023-10-02 10:30:00,40.69,40.7,40.66,40.68,83369.0,36.2293,36.2382,36.2025,36.2203,83369.0
2023-10-02 11:00:00,40.67,40.71,40.65,40.7,121259.0,36.2114,36.2471,36.1936,36.2382,121259.0
2023-10-02 11:30:00,40.7,40.72,40.66,40.66,213385.0,36.2382,36.256,36.2025,36.2025,213385.0
2023-10-02 12:00:00,40.66,40.68,40.63,40.64,194114.0,36.2025,36.2203,36.1758,36.1847,194114.0
2023-10-02 12:30:00,40.64,40.65,40.6,40.61,196052.0,36.1847,36.1936,36.1491,36.158,196052.0
2023-10-02 13:00:00,40.6,40.63,40.59,40.63,242205.0,36.1491,36.1758,36.1402,36.1758,242205.0
2023-10-02 13:30:00,40.62,40.63,40.6,40.6,206729.0,36.1669,36.1758,36.1491,36.1491,206729.0
2023-10-02 14:00:00,40.61,40.64,40.59,40.6,112840.0,36.158,36.1847,36.1402,36.1491,112840.0
2023-10-02 14:30:00,40.6,40.61,40.58,40.59,57472.0,36.1491,36.158,36.1313,36.1402,57472.0
2023-10-02 15:00:00,40.59,40.61,40.58,40.59,161840.0,36.1402,36.158,36.1313,36.1402,161840.0
2023-10-02 15:30:00,40.59,40.64,40.59,40.62,241435.0,36.1402,36.1847,36.1402,36.1669,241435.0
2023-10-03 09:30:00,40.53,40.57,40.5,40.57,87975.0,36.0868,36.1224,36.0601,36.1224,87975.0
2023-10-03 10:00:00,40.55,40.57,40.41,40.44,131730.0,36.1046,36.1224,35.9799,36.0067,131730.0
2023-10-03 10:30:00,40.44,40.46,40.38,40.39,126212.0,36.0067,36.0245,35.9532,35.9621,126212.0
2023-10-03 11:00:00,40.39,40.42,40.37,40.41,95481.0,35.9621,35.9888,35.9443,35.9799,95481.0
2023-10-03 11:30:00,40.42,40.43,40.38,40.4,139558.0,35.9888,35.9978,35.9532,35.971,139558.0
2023-10-03 12:00:00,40.4,40.45,40.39,40.43,70087.0,35.971,36.0156,35.9621,35.9978,70087.0
2023-10-03 12:30:00,40.43,40.43,40.4,40.41,41400.0,35.9978,35.9978,35.971,35.9799,41400.0
2023-10-03 13:00:00,40.42,40.43,40.37,40.38,50435.0,35.9888,35.9978,35.9443,35.9532,50435.0
2023-10-03 13:30:00,40.38,40.39,40.34,40.35,50477.0,35.9532,35.9621,35.9176,35.9265,50477.0
2023-10-03 14:00:00,40.34,40.34,40.29,40.33,247027.0,35.9176,35.9176,35.8731,35.9087,247027.0
2023-10-03 14:30:00,40.33,40.37,40.33,40.34,241705.0,35.9087,35.9443,35.9087,35.9176,241705.0
2023-10-03 15:00:00,40.34,40.35,40.32,40.34,76544.0,35.9176,35.9265,35.8998,35.9176,76544.0
2023-10-03 15:30:00,40.33,40.34,40.31,40.32,161882.0,35.9087,35.9176,35.8909,35.8998,161882.0
2023-10-04 09:30:00,40.43,40.43,40.34,40.36,462563.0,35.9978,35.9978,35.9176,35.9354,462563.0
2023-10-04 10:00:00,40.36,40.39,40.31,40.31,56798.0,35.9354,35.9621,35.8909,35.8909,56798.0
2023-10-04 10:30:00,40.32,40.36,40.32,40.33,51231.0,35.8998,35.9354,35.8998,35.9087,51231.0
2023-10-04 11:00:00,40.32,40.38,40.31,40.37,104310.0,35.8998,35.9532,35.8909,35.9443,104310.0
2023-10-04 11:30:00,40.37,40.4,40.35,40.39,121664.0,35.9443,35.971,35.9265,35.9621,121664.0
2023-10-04 12:00:00,40.4,40.43,40.38,40.43,137492.0,35.971,35.9978,35.9532,35.9978,137492.0
2023-10-04 12:30:00,40.43,40.44,40.38,40.38,3022011.0,35.9978,36.0067,35.9532,35.9532,3022011.0
2023-10-04 13:00:00,40.39,40.39,40.34,40.34,69148.0,35.9621,35.9621,35.9176,35.9176,69148.0
2023-10-04 13:30:00,40.34,40.37,40.33,40.36,73084.0,35.9176,35.9443,35.9087,35.9354,73084.0
2023-10-04 14:00:00,40.35,40.38,40.34,40.38,106512.0,35.9265,35.9532,35.9176,35.9532,106512.0
2023-10-04 14:30:00,40.37,40.39,40.36,40.38,227165.0,35.9443,35.9621,35.9354,35.9532,227165.0
2023-10-04 15:00:00,40.39,40.42,40.37,40.41,317857.0,35.9621,35.9888,35.9443,35.9799,317857.0
2023-10-04 15:30:00,40.41,40.48,40.4,40.46,254902.0,35.9799,36.0423,35.971,36.0245,254902.0
2023-10-05 09:30:00,40.43,40.54,40.43,40.53,61957.0,35.9978,36.0957,35.9978,36.0868,61957.0
2023-10-05 10:00:00,40.52,40.53,40.48,40.52,2834460.0,36.0779,36.0868,36.0423,36.0779,2834460.0
2023-10-05 10:30:00,40.52,40.52,40.43,40.46,65855.0,36.0779,36.0779,35.9978,36.0245,65855.0
2023-10-05 11:00:00,40.45,40.46,40.42,40.43,32425.0,36.0156,36.0245,35.9888,35.9978,32425.0
2023-10-05 11:30:00,40.44,40.45,40.41,40.43,45342.0,36.0067,36.0156,35.9799,35.9978,45342.0
2023-10-05 12:00:00,40.43,40.48,40.43,40.48,37325.0,35.9978,36.0423,35.9978,36.0423,37325.0
2023-10-05 12:30:00,40.48,40.48,40.44,40.46,32912.0,36.0423,36.0423,36.0067,36.0245,32912.0
2023-10-05 13:00:00,40.45,40.48,40.44,40.47,20234.0,36.0156,36.0423,36.0067,36.0334,20234.0
2023-10-05 13:30:00,40.47,40.49,40.45,40.48,38844.0,36.0334,36.0512,36.0156,36.0423,38844.0
2023-10-05 14:00:00,40.48,40.51,40.48,40.49,76943.0,36.0423,36.069,36.0423,36.0512,76943.0
2023-10-05 14:30:00,40.5,40.52,40.49,40.49,89375.0,36.0601,36.0779,36.0512,36.0512,89375.0
2023-10-05 15:00:00,40.49,40.5,40.47,40.47,43731.0,36.0512,36.0601,36.0334,36.0334,43731.0
2023-10-05 15:30:00,40.48,40.49,40.47,40.49,137401.0,36.0423,36.0512,36.0334,36.0512,137401.0
2023-10-06 09:30:00,40.33,40.39,40.29,40.31,116915.0,35.9087,35.9621,35.8731,35.8909,116915.0
2023-10-06 10:00:00,40.31,40.36,40.29,40.35,71115.0,35.8909,35.9354,35.8731,35.9265,71115.0
2023-10-06 10:30:00,40.35,40.38,40.34,40.34,66114.0,35.9265,35.9532,35.9176,35.9176,66114.0
2023-10-06 11:00:00,40.35,40.46,40.35,40.45,56346.0,35.9265,36.0245,35.9265,36.0156,56346.0
2023-10-06 11:30:00,40.45,40.55,40.45,40.53,45725.0,36.0156,36.1046,36.0156,36.0868,45725.0
2023-10-06 12:00:00,40.53,40.54,40.48,40.5,52904.0,36.0868,36.0957,36.0423,36.0601,52904.0
2023-10-06 12:30:00,40.49,40.51,40.48,40.49,56051.0,36.0512,36.069,36.0423,36.0512,56051.0
2023-10-06 13:00:00,40.49,40.52,40.48,40.52,57385.0,36.0512,36.0779,36.0423,36.0779,57385.0
2023-10-06 13:30:00,40.52,40.53,40.49,40.52,77050.0,36.0779,36.0868,36.0512,36.0779,77050.0
2023-10-06 14:00:00,40.52,40.56,40.51,40.55,75311.0,36.0779,36.1135,36.069,36.1046,75311.0
2023-10-06 14:30:00,40.55,40.57,40.52,40.54,60107.0,36.1046,36.1224,36.0779,36.0957,60107.0
2023-10-06 15:00:00,40.54,40.55,40.53,40.54,29896.0,36.0957,36.1046,36.0868,36.0957,29896.0
2023-10-06 15:30:00,40.54,40.55,40.51,40.52,366100.0,36.0957,36.1046,36.069,36.0779,366100.0
2023-10-09 09:30:00,40.56,40.61,40.54,40.6,51057.0,36.1135,36.158,36.0957,36.1491,51057.0
2023-10-09 10:00:00,40.61,40.65,40.59,40.62,55705.0,36.158,36.1936,36.1402,36.1669,55705.0
2023-10-09 10:30:00,40.62,40.65,40.61,40.64,25131.0,36.1669,36.1936,36.158,36.1847,25131.0
2023-10-09 11:00:00,40.64,40.69,40.63,40.69,34633.0,36.1847,36.2293,36.1758,36.2293,34633.0
2023-10-09 11:30:00,40.69,40.7,40.66,40.68,32799.0,36.2293,36.2382,36.2025,36.2203,32799.0
2023-10-09 12:00:00,40.68,40.7,40.66,40.66,54811.0,36.2203,36.2382,36.2025,36.2025,54811.0
2023-10-09 12:30:00,40.66,40.67,40.65,40.66,35899.0,36.2025,36.2114,36.1936,36.2025,35899.0
2023-10-09 13:00:00,40.67,40.68,40.66,40.68,55012.0,36.2114,36.2203,36.2025,36.2203,55012.0
2023-10-09 13:30:00,40.68,40.74,40.68,40.72,39395.0,36.2203,36.2738,36.2203,36.256,39395.0
2023-10-09 14:00:00,40.71,40.74,40.71,40.73,56679.0,36.2471,36.2738,36.2471,36.2649,56679.0
2023-10-09 14:30:00,40.73,40.75,40.71,40.74,33209.0,36.2649,36.2827,36.2471,36.2738,33209.0
2023-10-09 15:00:00,40.75,40.76,40.73,40.76,67964.0,36.2827,36.2916,36.2649,36.2916,67964.0
2023-10-09 15:30:00,40.75,40.76,40.73,40.75,224688.0,36.2827,36.2916,36.2649,36.2827,224688.0
2023-10-10 09:30:00,40.71,40.71,40.63,40.67,75255.0,36.2471,36.2471,36.1758,36.2114,75255.0
2023-10-10 10:00:00,40.69,40.77,40.68,40.76,29662.0,36.2293,36.3005,36.2203,36.2916,29662.0
2023-10-10 10:30:00,40.75,40.76,40.72,40.72,29769.0,36.2827,36.2916,36.256,36.256,29769.0
2023-10-10 11:00:00,40.72,40.77,40.7,40.73,19620.0,36.256,36.3005,36.2382,36.2649,19620.0
2023-10-10 11:30:00,40.74,40.79,40.73,40.77,23614.0,36.2738,36.3183,36.2649,36.3005,23614.0
2023-10-10 12:00:00,40.78,40.79,40.76,40.78,23942.0,36.3094,36.3183,36.2916,36.3094,23942.0
2023-10-10 12:30:00,40.78,40.84,40.78,40.8,80240.0,36.3094,36.3628,36.3094,36.3272,80240.0
2023-10-10 13:00:00,40.8,40.8,40.75,40.78,154473.0,36.3272,36.3272,36.2827,36.3094,154473.0
2023-10-10 13:30:00,40.79,40.79,40.76,40.77,57726.0,36.3183,36.3183,36.2916,36.3005,57726.0
2023-10-10 14:00:00,40.77,40.78,40.75,40.77,118258.0,36.3005,36.3094,36.2827,36.3005,118258.0
2023-10-10 14:30:00,40.76,40.79,40.74,40.75,40056.0,36.2916,36.3183,36.2738,36.2827,40056.0
2023-10-10 15:00:00,40.75,40.75,40.73,40.75,53706.0,36.2827,36.2827,36.2649,36.2827,53706.0
2023-10-10 15:30:00,40.75,40.76,40.74,40.74,136126.0,36.2827,36.2916,36.2738,36.2738,136126.0
2023-10-11 09:30:00,40.83,40.85,40.79,40.8,90560.0,36.3539,36.3717,36.3183,36.3272,90560.0
2023-10-11 10:00:00,40.8,40.8,40.74,40.75,20637.0,36.3272,36.3272,36.2738,36.2827,20637.0
2023-10-11 10:30:00,40.74,40.76,40.72,40.75,16014.0,36.2738,36.2916,36.256,36.2827,16014.0
2023-10-11 11:00:00,40.75,40.78,40.74,40.76,45081.0,36.2827,36.3094,36.2738,36.2916,45081.0
2023-10-11 11:30:00,40.75,40.77,40.73,40.75,37298.0,36.2827,36.3005,36.2649,36.2827,37298.0
2023-10-11 12:00:00,40.74,40.74,40.68,40.7,24657.0,36.2738,36.2738,36.2203,36.2382,24657.0
2023-10-11 12:30:00,40.7,40.72,40.67,40.69,37019.0,36.2382,36.256,36.2114,36.2293,37019.0
2023-10-11 13:00:00,40.69,40.7,40.65,40.65,15964.0,36.2293,36.2382,36.1936,36.1936,15964.0
2023-10-11 13:30:00,40.65,40.65,40.6,40.63,46675.0,36.1936,36.1936,36.1491,36.1758,46675.0
2023-10-11 14:00:00,40.63,40.69,40.63,40.67,32829.0,36.1758,36.2293,36.1758,36.2114,32829.0
2023-10-11 14:30:00,40.68,40.73,40.67,40.71,35034.0,36.2203,36.2649,36.2114,36.2471,35034.0
2023-10-11 15:00:00,40.72,40.73,40.71,40.72,253547.0,36.256,36.2649,36.2471,36.256,253547.0
2023-10-11 15:30:00,40.72,40.75,40.71,40.74,85436.0,36.256,36.2827,36.2471,36.2738,85436.0
2023-10-12 09:30:00,40.72,40.72,40.63,40.63,47991.0,36.256,36.256,36.1758,36.1758,47991.0
2023-10-12 10:00:00,40.63,40.69,40.61,40.66,64104.0,36.1758,36.2293,36.158,36.2025,64104.0
2023-10-12 10:30:00,40.66,40.66,40.62,40.66,66278.0,36.2025,36.2025,36.1669,36.2025,66278.0
2023-10-12 11:00:00,40.65,40.66,40.63,40.63,83896.0,36.1936,36.2025,36.1758,36.1758,83896.0
2023-10-12 11:30:00,40.63,40.66,40.61,40.66,83535.0,36.1758,36.2025,36.158,36.2025,83535.0
2023-10-12 12:00:00,40.66,40.68,40.65,40.68,63942.0,36.2025,36.2203,36.1936,36.2203,63942.0
2023-10-12 12:30:00,40.68,40.68,40.64,40.66,104870.0,36.2203,36.2203,36.1847,36.2025,104870.0
2023-10-12 13:00:00,40.65,40.65,40.56,40.58,66102.0,36.1936,36.1936,36.1135,36.1313,66102.0
2023-10-12 13:30:00,40.59,40.6,40.54,40.55,92621.0,36.1402,36.1491,36.0957,36.1046,92621.0
2023-10-12 14:00:00,40.55,40.57,40.5,40.57,228935.0,36.1046,36.1224,36.0601,36.1224,228935.0
2023-10-12 14:30:00,40.57,40.58,40.55,40.58,121984.0,36.1224,36.1313,36.1046,36.1313,121984.0
2023-10-12 15:00:00,40.57,40.62,40.57,40.59,66774.0,36.1224,36.1669,36.1224,36.1402,66774.0
2023-10-12 15:30:00,40.59,40.61,40.57,40.57,213723.0,36.1402,36.158,36.1224,36.1224,213723.0
2023-10-13 09:30:00,40.73,40.78,40.7,40.75,40054.0,36.2649,36.3094,36.2382,36.2827,40054.0
2023-10-13 10:00:00,40.71,40.74,40.69,40.7,33239.0,36.2471,36.2738,36.2293,36.2382,33239.0
2023-10-13 10:30:00,40.7,40.72,40.64,40.65,51513.0,36.2382,36.256,36.1847,36.1936,51513.0
2023-10-13 11:00:00,40.66,40.66,40.62,40.63,87661.0,36.2025,36.2025,36.1669,36.1758,87661.0
2023-10-13 11:30:00,40.63,40.65,40.6,40.61,81864.0,36.1758,36.1936,36.1491,36.158,81864.0
2023-10-13 12:00:00,40.61,40.64,40.6,40.64,38608.0,36.158,36.1847,36.1491,36.1847,38608.0
2023-10-13 12:30:00,40.64,40.65,40.59,40.59,55102.0,36.1847,36.1936,36.1402,36.1402,55102.0
2023-10-13 13:00:00,40.59,40.6,40.54,40.55,50368.0,36.1402,36.1491,36.0957,36.1046,50368.0
2023-10-13 13:30:00,40.55,40.59,40.54,40.59,68215.0,36.1046,36.1402,36.0957,36.1402,68215.0
2023-10-13 14:00:00,40.59,40.6,40.57,40.58,80243.0,36.1402,36.1491,36.1224,36.1313,80243.0
2023-10-13 14:30:00,40.58,40.59,40.54,40.57,82378.0,36.1313,36.1402,36.0957,36.1224,82378.0
2023-10-13 15:00:00,40.57,40.58,40.55,40.55,46078.0,36.1224,36.1313,36.1046,36.1046,46078.0
2023-10-13 15:30:00,40.56,40.57,40.53,40.57,134705.0,36.1135,36.1224,36.0868,36.1224,134705.0
2023-10-16 09:30:00,40.58,40.6,40.53,40.54,59885.0,36.1313,36.1491,36.0868,36.0957,59885.0
2023-10-16 10:00:00,40.55,40.61,40.54,40.61,23002.0,36.1046,36.158,36.0957,36.158,23002.0
2023-10-16 10:30:00,40.61,40.62,40.58,40.59,18921.0,36.158,36.1669,36.1313,36.1402,18921.0
2023-10-16 11:00:00,40.59,40.6,40.57,40.58,28237.0,36.1402,36.1491,36.1224,36.1313,28237.0
2023-10-16 11:30:00,40.59,40.59,40.56,40.59,20945.0,36.1402,36.1402,36.1135,36.1402,20945.0
2023-10-16 12:00:00,40.59,40.59,40.56,40.57,41789.0,36.1402,36.1402,36.1135,36.1224,41789.0
2023-10-16 12:30:00,40.57,40.57,40.54,40.56,19681.0,36.1224,36.1224,36.0957,36.1135,19681.0
2023-10-16 13:00:00,40.57,40.59,40.53,40.55,29655.0,36.1224,36.1402,36.0868,36.1046,29655.0
2023-10-16 13:30:00,40.54,40.57,40.54,40.55,113939.0,36.0957,36.1224,36.0957,36.1046,113939.0
2023-10-16 14:00:00,40.54,40.55,40.53,40.55,58832.0,36.0957,36.1046,36.0868,36.1046,58832.0
2023-10-16 14:30:00,40.54,40.56,40.53,40.56,33794.0,36.0957,36.1135,36.0868,36.1135,33794.0
2023-10-16 15:00:00,40.56,40.57,40.54,40.55,22397.0,36.1135,36.1224,36.0957,36.1046,22397.0
2023-10-16 15:30:00,40.55,40.56,40.53,40.55,100502.0,36.1046,36.1135,36.0868,36.1046,100502.0
2023-10-17 09:30:00,40.41,40.43,40.39,40.41,53155.0,35.9799,35.9978,35.9621,35.9799,53155.0
2023-10-17 10:00:00,40.42,40.49,40.41,40.45,40454.0,35.9888,36.0512,35.9799,36.0156,40454.0
2023-10-17 10:30:00,40.45,40.48,40.43,40.45,26506.0,36.0156,36.0423,35.9978,36.0156,26506.0
2023-10-17 11:00:00,40.44,40.49,40.44,40.48,50947.0,36.0067,36.0512,36.0067,36.0423,50947.0
2023-10-17 11:30:00,40.48,40.52,40.47,40.51,52567.0,36.0423,36.0779,36.0334,36.069,52567.0
2023-10-17 12:00:00,40.52,40.53,40.48,40.52,22218.0,36.0779,36.0868,36.0423,36.0779,22218.0
2023-10-17 12:30:00,40.52,40.52,40.45,40.46,29158.0,36.0779,36.0779,36.0156,36.0245,29158.0
2023-10-17 13:00:00,40.46,40.46,40.42,40.42,119842.0,36.0245,36.0245,35.9888,35.9888,119842.0
2023-10-17 13:30:00,40.41,40.42,40.37,40.4,52681.0,35.9799,35.9888,35.9443,35.971,52681.0
2023-10-17 14:00:00,40.39,40.42,40.38,40.41,297412.0,35.9621,35.9888,35.9532,35.9799,297412.0
2023-10-17 14:30:00,40.41,40.43,40.39,40.4,132828.0,35.9799,35.9978,35.9621,35.971,132828.0
2023-10-17 15:00:00,40.4,40.42,40.39,40.41,126957.0,35.971,35.9888,35.9621,35.9799,126957.0
2023-10-17 15:30:00,40.41,40.43,40.41,40.43,313092.0,35.9799,35.9978,35.9799,35.9978,313092.0
2023-10-18 09:30:00,40.4,40.4,40.35,40.37,315867.0,35.971,35.971,35.9265,35.9443,315867.0
2023-10-18 10:00:00,40.38,40.44,40.37,40.38,32854.0,35.9532,36.0067,35.9443,35.9532,32854.0
2023-10-18 10:30:00,40.38,40.39,40.32,40.34,102290.0,35.9532,35.9621,35.8998,35.9176,102290.0
2023-10-18 11:00:00,40.34,40.37,40.33,40.33,245383.0,35.9176,35.9443,35.9087,35.9087,245383.0
2023-10-18 11:30:00,40.34,40.36,40.3,40.3,180424.0,35.9176,35.9354,35.882,35.882,180424.0
2023-10-18 12:00:00,40.3,40.34,40.3,40.32,52254.0,35.882,35.9176,35.882,35.8998,52254.0
2023-10-18 12:30:00,40.32,40.33,40.3,40.31,49619.0,35.8998,35.9087,35.882,35.8909,49619.0
2023-10-18 13:00:00,40.3,40.4,40.3,40.37,80343.0,35.882,35.971,35.882,35.9443,80343.0
2023-10-18 13:30:00,40.36,40.38,40.34,40.37,51795.0,35.9354,35.9532,35.9176,35.9443,51795.0
2023-10-18 14:00:00,40.37,40.37,40.33,40.34,40181.0,35.9443,35.9443,35.9087,35.9176,40181.0
2023-10-18 14:30:00,40.34,40.35,40.3,40.3,26185.0,35.9176,35.9265,35.882,35.882,26185.0
2023-10-18 15:00:00,40.31,40.32,40.26,40.29,240868.0,35.8909,35.8998,35.8464,35.8731,240868.0
2023-10-18 15:30:00,40.29,40.31,40.26,40.27,164211.0,35.8731,35.8909,35.8464,35.8553,164211.0
2023-10-19 09:30:00,40.29,40.34,40.29,40.32,78078.0,35.8731,35.9176,35.8731,35.8998,78078.0
2023-10-19 10:00:00,40.33,40.34,40.3,40.3,56116.0,35.9087,35.9176,35.882,35.882,56116.0
2023-10-19 10:30:00,40.3,40.3,40.26,40.29,140546.0,35.882,35.882,35.8464,35.8731,140546.0
2023-10-19 11:00:00,40.29,40.32,40.28,40.32,40922.0,35.8731,35.8998,35.8642,35.8998,40922.0
2023-10-19 11:30:00,40.31,40.33,40.29,40.32,35946.0,35.8909,35.9087,35.8731,35.8998,35946.0
2023-10-19 12:00:00,40.32,40.43,40.29,40.37,337578.0,35.8998,35.9978,35.8731,35.9443,337578.0
2023-10-19 12:30:00,40.36,40.38,40.27,40.36,235292.0,35.9354,35.9532,35.8553,35.9354,235292.0
2023-10-19 13:00:00,40.36,40.39,40.34,40.35,78315.0,35.9354,35.9621,35.9176,35.9265,78315.0
2023-10-19 13:30:00,40.36,40.37,40.3,40.31,90930.0,35.9354,35.9443,35.882,35.8909,90930.0
2023-10-19 14:00:00,40.31,40.33,40.29,40.3,62549.0,35.8909,35.9087,35.8731,35.882,62549.0
2023-10-19 14:30:00,40.29,40.29,40.21,40.22,63801.0,35.8731,35.8731,35.8019,35.8108,63801.0
2023-10-19 15:00:00,40.22,40.25,40.19,40.21,39072.0,35.8108,35.8375,35.7841,35.8019,39072.0
2023-10-19 15:30:00,40.21,40.23,40.18,40.19,95728.0,35.8019,35.8197,35.7752,35.7841,95728.0
2023-10-20 09:30:00,40.23,40.3,40.21,40.26,258275.0,35.8197,35.882,35.8019,35.8464,258275.0
2023-10-20 10:00:00,40.26,40.27,40.22,40.22,241392.0,35.8464,35.8553,35.8108,35.8108,241392.0
2023-10-20 10:30:00,40.22,40.24,40.21,40.22,295961.0,35.8108,35.8286,35.8019,35.8108,295961.0
2023-10-20 11:00:00,40.22,40.25,40.21,40.23,180300.0,35.8108,35.8375,35.8019,35.8197,180300.0
2023-10-20 11:30:00,40.23,40.24,40.18,40.22,166493.0,35.8197,35.8286,35.7752,35.8108,166493.0
2023-10-20 12:00:00,40.21,40.24,40.19,40.23,55857.0,35.8019,35.8286,35.7841,35.8197,55857.0
2023-10-20 12:30:00,40.23,40.3,40.22,40.3,36149.0,35.8197,35.882,35.8108,35.882,36149.0
2023-10-20 13:00:00,40.29,40.3,40.27,40.29,85849.0,35.8731,35.882,35.8553,35.8731,85849.0
2023-10-20 13:30:00,40.3,40.31,40.27,40.29,173787.0,35.882,35.8909,35.8553,35.8731,173787.0
2023-10-20 14:00:00,40.29,40.3,40.24,40.26,235123.0,35.8731,35.882,35.8286,35.8464,235123.0
2023-10-20 14:30:00,40.26,40.28,40.25,40.26,278216.0,35.8464,35.8642,35.8375,35.8464,278216.0
2023-10-20 15:00:00,40.27,40.28,40.25,40.25,253661.0,35.8553,35.8642,35.8375,35.8375,253661.0
2023-10-20 15:30:00,40.26,40.28,40.22,40.23,484316.0,35.8464,35.8642,35.8108,35.8197,484316.0
2023-10-23 09:30:00,40.18,40.25,40.15,40.25,82201.0,35.7752,35.8375,35.7484,35.8375,82201.0
2023-10-23 10:00:00,40.25,40.35,40.22,40.3,28489.0,35.8375,35.9265,35.8108,35.882,28489.0
2023-10-23 10:30:00,40.31,40.35,40.26,40.33,34958.0,35.8909,35.9265,35.8464,35.9087,34958.0
2023-10-23 11:00:00,40.34,40.41,40.33,40.41,67230.0,35.9176,35.9799,35.9087,35.9799,67230.0
2023-10-23 11:30:00,40.42,40.43,40.4,40.42,70918.0,35.9888,35.9978,35.971,35.9888,70918.0
2023-10-23 12:00:00,40.41,40.42,40.38,40.4,51009.0,35.9799,35.9888,35.9532,35.971,51009.0
2023-10-23 12:30:00,40.4,40.45,40.39,40.45,29361.0,35.971,36.0156,35.9621,36.0156,29361.0
2023-10-23 13:00:00,40.45,40.46,40.43,40.44,65685.0,36.0156,36.0245,35.9978,36.0067,65685.0
2023-10-23 13:30:00,40.43,40.46,40.43,40.44,41478.0,35.9978,36.0245,35.9978,36.0067,41478.0
2023-10-23 14:00:00,40.44,40.45,40.41,40.42,38576.0,36.0067,36.0156,35.9799,35.9888,38576.0
2023-10-23 14:30:00,40.41,40.44,40.41,40.42,55329.0,35.9799,36.0067,35.9799,35.9888,55329.0
2023-10-23 15:00:00,40.43,40.43,40.35,40.35,44672.0,35.9978,35.9978,35.9265,35.9265,44672.0
2023-10-23 15:30:00,40.36,40.4,40.35,40.38,99156.0,35.9354,35.971,35.9265,35.9532,99156.0
2023-10-24 09:30:00,40.47,40.52,40.45,40.49,90177.0,36.0334,36.0779,36.0156,36.0512,90177.0
2023-10-24 10:00:00,40.48,40.49,40.43,40.48,35791.0,36.0423,36.0512,35.9978,36.0423,35791.0
2023-10-24 10:30:00,40.48,40.49,40.45,40.46,74282.0,36.0423,36.0512,36.0156,36.0245,74282.0
2023-10-24 11:00:00,40.46,40.46,40.42,40.44,54835.0,36.0245,36.0245,35.9888,36.0067,54835.0
2023-10-24 11:30:00,40.45,40.48,40.44,40.48,31889.0,36.0156,36.0423,36.0067,36.0423,31889.0
2023-10-24 12:00:00,40.48,40.49,40.43,40.44,29837.0,36.0423,36.0512,35.9978,36.0067,29837.0
2023-10-24 12:30:00,40.43,40.45,40.41,40.45,31121.0,35.9978,36.0156,35.9799,36.0156,31121.0
2023-10-24 13:00:00,40.45,40.48,40.43,40.48,48230.0,36.0156,36.0423,35.9978,36.0423,48230.0
2023-10-24 13:30:00,40.48,40.51,40.48,40.48,127244.0,36.0423,36.069,36.0423,36.0423,127244.0
2023-10-24 14:00:00,40.48,40.51,40.48,40.5,44575.0,36.0423,36.069,36.0423,36.0601,44575.0
2023-10-24 14:30:00,40.5,40.52,40.49,40.51,39143.0,36.0601,36.0779,36.0512,36.069,39143.0
2023-10-24 15:00:00,40.51,40.54,40.5,40.53,76478.0,36.069,36.0957,36.0601,36.0868,76478.0
2023-10-24 15:30:00,40.54,40.54,40.51,40.52,76573.0,36.0957,36.0957,36.069,36.0779,76573.0
2023-10-25 09:30:00,40.49,40.49,40.4,40.44,101242.0,36.0512,36.0512,35.971,36.0067,101242.0
2023-10-25 10:00:00,40.43,40.44,40.4,40.42,26225.0,35.9978,36.0067,35.971,35.9888,26225.0
2023-10-25 10:30:00,40.43,40.48,40.42,40.44,30848.0,35.9978,36.0423,35.9888,36.0067,30848.0
2023-10-25 11:00:00,40.44,40.48,40.43,40.46,43162.0,36.0067,36.0423,35.9978,36.0245,43162.0
2023-10-25 11:30:00,40.47,40.47,40.42,40.43,83039.0,36.0334,36.0334,35.9888,35.9978,83039.0
2023-10-25 12:00:00,40.41,40.42,40.4,40.41,40435.0,35.9799,35.9888,35.971,35.9799,40435.0
2023-10-25 12:30:00,40.41,40.43,40.38,40.4,30403.0,35.9799,35.9978,35.9532,35.971,30403.0
2023-10-25 13:00:00,40.4,40.42,40.35,40.36,109226.0,35.971,35.9888,35.9265,35.9354,109226.0
2023-10-25 13:30:00,40.36,40.37,40.33,40.37,47973.0,35.9354,35.9443,35.9087,35.9443,47973.0
2023-10-25 14:00:00,40.36,40.39,40.36,40.37,34385.0,35.9354,35.9621,35.9354,35.9443,34385.0
2023-10-25 14:30:00,40.36,40.37,40.33,40.36,81235.0,35.9354,35.9443,35.9087,35.9354,81235.0
2023-10-25 15:00:00,40.36,40.37,40.34,40.37,63784.0,35.9354,35.9443,35.9176,35.9443,63784.0
2023-10-25 15:30:00,40.37,40.39,40.36,40.37,113481.0,35.9443,35.9621,35.9354,35.9443,113481.0
2023-10-26 09:30:00,40.38,40.46,40.38,40.43,65399.0,35.9532,36.0245,35.9532,35.9978,65399.0
2023-10-26 10:00:00,40.42,40.43,40.39,40.41,67615.0,35.9888,35.9978,35.9621,35.9799,67615.0
2023-10-26 10:30:00,40.4,40.45,40.39,40.43,62754.0,35.971,36.0156,35.9621,35.9978,62754.0
2023-10-26 11:00:00,40.43,40.44,40.39,40.42,38895.0,35.9978,36.0067,35.9621,35.9888,38895.0
2023-10-26 11:30:00,40.42,40.45,40.41,40.44,40728.0,35.9888,36.0156,35.9799,36.0067,40728.0
2023-10-26 12:00:00,40.43,40.45,40.38,40.4,31991.0,35.9978,36.0156,35.9532,35.971,31991.0
2023-10-26 12:30:00,40.4,40.41,40.35,40.35,33145.0,35.971,35.9799,35.9265,35.9265,33145.0
2023-10-26 13:00:00,40.34,40.42,40.34,40.41,66314.0,35.9176,35.9888,35.9176,35.9799,66314.0
2023-10-26 13:30:00,40.41,40.47,40.4,40.46,94804.0,35.9799,36.0334,35.971,36.0245,94804.0
2023-10-26 14:00:00,40.46,40.49,40.46,40.47,39028.0,36.0245,36.0512,36.0245,36.0334,39028.0
2023-10-26 14:30:00,40.47,40.53,40.47,40.53,116814.0,36.0334,36.0868,36.0334,36.0868,116814.0
2023-10-26 15:00:00,40.52,40.54,40.48,40.5,44894.0,36.0779,36.0957,36.0423,36.0601,44894.0
2023-10-26 15:30:00,40.49,40.5,40.46,40.48,120858.0,36.0512,36.0601,36.0245,36.0423,120858.0
2023-10-27 09:30:00,40.53,40.54,40.48,40.51,148608.0,36.0868,36.0957,36.0423,36.069,148608.0
2023-10-27 10:00:00,40.51,40.53,40.49,40.5,93080.0,36.069,36.0868,36.0512,36.0601,93080.0
2023-10-27 10:30:00,40.5,40.52,40.47,40.52,150342.0,36.0601,36.0779,36.0334,36.0779,150342.0
2023-10-27 11:00:00,40.52,40.55,40.5,40.51,62096.0,36.0779,36.1046,36.0601,36.069,62096.0
2023-10-27 11:30:00,40.51,40.51,40.47,40.48,89346.0,36.069,36.069,36.0334,36.0423,89346.0
2023-10-27 12:00:00,40.48,40.48,40.41,40.44,74381.0,36.0423,36.0423,35.9799,36.0067,74381.0
2023-10-27 12:30:00,40.44,40.44,40.38,40.39,48686.0,36.0067,36.0067,35.9532,35.9621,48686.0
2023-10-27 13:00:00,40.39,40.41,40.37,40.4,34648.0,35.9621,35.9799,35.9443,35.971,34648.0
2023-10-27 13:30:00,40.39,40.42,40.39,40.4,63210.0,35.9621,35.9888,35.9621,35.971,63210.0
2023-10-27 14:00:00,40.4,40.41,40.38,40.38,25168.0,35.971,35.9799,35.9532,35.9532,25168.0
2023-10-27 14:30:00,40.39,40.41,40.37,40.38,230604.0,35.9621,35.9799,35.9443,35.9532,230604.0
2023-10-27 15:00:00,40.38,40.42,40.37,40.41,42599.0,35.9532,35.9888,35.9443,35.9799,42599.0
2023-10-27 15:30:00,40.41,40.43,40.39,40.42,149329.0,35.9799,35.9978,35.9621,35.9888,149329.0
2023-10-30 09:30:00,40.42,40.48,40.42,40.48,65689.0,35.9888,36.0423,35.9888,36.0423,65689.0
2023-10-30 10:00:00,40.47,40.48,40.4,40.41,27684.0,36.0334,36.0423,35.971,35.9799,27684.0
2023-10-30 10:30:00,40.41,40.42,40.39,40.41,53037.0,35.9799,35.9888,35.9621,35.9799,53037.0
2023-10-30 11:00:00,40.41,40.45,40.41,40.43,68632.0,35.9799,36.0156,35.9799,35.9978,68632.0
2023-10-30 11:30:00,40.43,40.47,40.43,40.46,44127.0,35.9978,36.0334,35.9978,36.0245,44127.0
2023-10-30 12:00:00,40.46,40.47,40.44,40.44,46597.0,36.0245,36.0334,36.0067,36.0067,46597.0
2023-10-30 12:30:00,40.43,40.46,40.41,40.42,37076.0,35.9978,36.0245,35.9799,35.9888,37076.0
2023-10-30 13:00:00,40.41,40.45,40.39,40.45,30184.0,35.9799,36.0156,35.9621,36.0156,30184.0
2023-10-30 13:30:00,40.44,40.47,40.43,40.46,32269.0,36.0067,36.0334,35.9978,36.0245,32269.0
2023-10-30 14:00:00,40.45,40.46,40.44,40.45,462551.0,36.0156,36.0245,36.0067,36.0156,462551.0
2023-10-30 14:30:00,40.45,40.48,40.44,40.45,57395.0,36.0156,36.0423,36.0067,36.0156,57395.0
2023-10-30 15:00:00,40.45,40.49,40.45,40.46,37035.0,36.0156,36.0512,36.0156,36.0245,37035.0
2023-10-30 15:30:00,40.46,40.46,40.41,40.41,27723.0,36.0245,36.0245,35.9799,35.9799,27723.0
2023-10-31 09:30:00,40.44,40.52,40.42,40.52,67679.0,36.0067,36.0779,35.9888,36.0779,67679.0
2023-10-31 10:00:00,40.51,40.56,40.47,40.55,41457.0,36.069,36.1135,36.0334,36.1046,41457.0
2023-10-31 10:30:00,40.54,40.58,40.53,40.57,76204.0,36.0957,36.1313,36.0868,36.1224,76204.0
2023-10-31 11:00:00,40.57,40.59,40.55,40.55,77716.0,36.1224,36.1402,36.1046,36.1046,77716.0
2023-10-31 11:30:00,40.55,40.57,40.54,40.55,37299.0,36.1046,36.1224,36.0957,36.1046,37299.0
2023-10-31 12:00:00,40.55,40.55,40.51,40.53,22843.0,36.1046,36.1046,36.069,36.0868,22843.0
2023-10-31 12:30:00,40.53,40.58,40.53,40.58,35473.0,36.0868,36.1313,36.0868,36.1313,35473.0
2023-10-31 13:00:00,40.58,40.6,40.57,40.58,38872.0,36.1313,36.1491,36.1224,36.1313,38872.0
2023-10-31 13:30:00,40.58,40.61,40.58,40.61,304382.0,36.1313,36.158,36.1313,36.158,304382.0
2023-10-31 14:00:00,40.6,40.61,40.57,40.57,55768.0,36.1491,36.158,36.1224,36.1224,55768.0
2023-10-31 14:30:00,40.58,40.6,40.57,40.59,32845.0,36.1313,36.1491,36.1224,36.1402,32845.0
2023-10-31 15:00:00,40.58,40.59,40.55,40.55,49640.0,36.1313,36.1402,36.1046,36.1046,49640.0
2023-10-31 15:30:00,40.55,40.56,40.52,40.53,244599.0,36.1046,36.1135,36.0779,36.0868,244599.0
2023-11-01 09:30:00,40.36,40.46,40.33,40.4,122907.0,36.1404,36.23,36.1135,36.1762,122907.0
2023-11-01 10:00:00,40.42,40.47,40.4,40.46,56243.0,36.1941,36.2389,36.1762,36.23,56243.0
2023-11-01 10:30:00,40.45,40.46,40.41,40.42,116435.0,36.221,36.23,36.1852,36.1941,116435.0
2023-11-01 11:00:00,40.41,40.44,40.38,40.4,120388.0,36.1852,36.212,36.1583,36.1762,120388.0
2023-11-01 11:30:00,40.4,40.43,40.39,40.43,71745.0,36.1762,36.2031,36.1673,36.2031,71745.0
2023-11-01 12:00:00,40.42,40.43,40.4,40.41,38961.0,36.1941,36.2031,36.1762,36.1852,38961.0
2023-11-01 12:30:00,40.41,40.43,40.39,40.4,69751.0,36.1852,36.2031,36.1673,36.1762,69751.0
2023-11-01 13:00:00,40.4,40.43,40.39,40.43,110027.0,36.1762,36.2031,36.1673,36.2031,110027.0
2023-11-01 13:30:00,40.42,40.45,40.41,40.45,24912.0,36.1941,36.221,36.1852,36.221,24912.0
2023-11-01 14:00:00,40.45,40.48,40.43,40.46,60461.0,36.221,36.2479,36.2031,36.23,60461.0
2023-11-01 14:30:00,40.47,40.5,40.42,40.48,215669.0,36.2389,36.2658,36.1941,36.2479,215669.0
2023-11-01 15:00:00,40.49,40.56,40.49,40.56,569337.0,36.2568,36.3195,36.2568,36.3195,569337.0
2023-11-01 15:30:00,40.55,40.57,40.54,40.56,396467.0,36.3105,36.3285,36.3016,36.3195,396467.0
2023-11-02 09:30:00,40.72,40.84,40.72,40.84,166393.0,36.4628,36.5702,36.4628,36.5702,166393.0
2023-11-02 10:00:00,40.84,40.88,40.82,40.88,77861.0,36.5702,36.606,36.5523,36.606,77861.0
2023-11-02 10:30:00,40.88,40.93,40.87,40.91,48788.0,36.606,36.6508,36.5971,36.6329,48788.0
2023-11-02 11:00:00,40.91,40.91,40.83,40.86,88936.0,36.6329,36.6329,36.5613,36.5881,88936.0
2023-11-02 11:30:00,40.85,40.88,40.85,40.86,24899.0,36.5792,36.606,36.5792,36.5881,24899.0
2023-11-02 12:00:00,40.86,40.86,40.81,40.84,54279.0,36.5881,36.5881,36.5434,36.5702,54279.0
2023-11-02 12:30:00,40.85,40.87,40.84,40.84,70012.0,36.5792,36.5971,36.5702,36.5702,70012.0
2023-11-02 13:00:00,40.84,40.88,40.83,40.84,56011.0,36.5702,36.606,36.5613,36.5702,56011.0
2023-11-02 13:30:00,40.85,40.87,40.84,40.86,38524.0,36.5792,36.5971,36.5702,36.5881,38524.0
2023-11-02 14:00:00,40.85,40.89,40.85,40.89,53004.0,36.5792,36.615,36.5792,36.615,53004.0
2023-11-02 14:30:00,40.88,40.9,40.87,40.89,65222.0,36.606,36.624,36.5971,36.615,65222.0
2023-11-02 15:00:00,40.89,40.91,40.89,40.9,101180.0,36.615,36.6329,36.615,36.624,101180.0
2023-11-02 15:30:00,40.9,40.92,40.88,40.89,78848.0,36.624,36.6419,36.606,36.615,78848.0
2023-11-03 09:30:00,41.12,41.18,41.1,41.13,68257.0,36.821,36.8747,36.803,36.8299,68257.0
2023-11-03 10:00:00,41.14,41.16,41.06,41.07,45541.0,36.8389,36.8568,36.7672,36.7762,45541.0
2023-11-03 10:30:00,41.07,41.08,41.01,41.03,84532.0,36.7762,36.7851,36.7225,36.7404,84532.0
2023-11-03 11:00:00,41.03,41.08,41.02,41.06,100290.0,36.7404,36.7851,36.7314,36.7672,100290.0
2023-11-03 11:30:00,41.05,41.14,41.05,41.13,120763.0,36.7583,36.8389,36.7583,36.8299,120763.0
2023-11-03 12:00:00,41.12,41.14,41.09,41.11,214713.0,36.821,36.8389,36.7941,36.812,214713.0
2023-11-03 12:30:00,41.11,41.13,41.1,41.13,180188.0,36.812,36.8299,36.803,36.8299,180188.0
2023-11-03 13:00:00,41.13,41.16,41.11,41.15,98345.0,36.8299,36.8568,36.812,36.8478,98345.0
2023-11-03 13:30:00,41.15,41.16,41.12,41.16,70207.0,36.8478,36.8568,36.821,36.8568,70207.0
2023-11-03 14:00:00,41.16,41.23,41.15,41.22,1329614.0,36.8568,36.9195,36.8478,36.9105,1329614.0
2023-11-03 14:30:00,41.22,41.23,41.19,41.23,61609.0,36.9105,36.9195,36.8836,36.9195,61609.0
2023-11-03 15:00:00,41.23,41.25,41.22,41.23,89388.0,36.9195,36.9374,36.9105,36.9195,89388.0
2023-11-03 15:30:00,41.23,41.27,41.22,41.26,196826.0,36.9195,36.9553,36.9105,36.9463,196826.0
2023-11-06 09:30:00,41.19,41.23,41.16,41.21,129059.0,36.8836,36.9195,36.8568,36.9015,129059.0
2023-11-06 10:00:00,41.21,41.22,41.16,41.16,80848.0,36.9015,36.9105,36.8568,36.8568,80848.0
2023-11-06 10:30:00,41.17,41.2,41.15,41.19,71570.0,36.8657,36.8926,36.8478,36.8836,71570.0
2023-11-06 11:00:00,41.2,41.22,41.18,41.19,44452.0,36.8926,36.9105,36.8747,36.8836,44452.0
2023-11-06 11:30:00,41.19,41.21,41.19,41.2,61305.0,36.8836,36.9015,36.8836,36.8926,61305.0
2023-11-06 12:00:00,41.2,41.2,41.14,41.15,71036.0,36.8926,36.8926,36.8389,36.8478,71036.0
2023-11-06 12:30:00,41.14,41.15,41.12,41.13,32451.0,36.8389,36.8478,36.821,36.8299,32451.0
2023-11-06 13:00:00,41.12,41.13,41.08,41.08,40641.0,36.821,36.8299,36.7851,36.7851,40641.0
2023-11-06 13:30:00,41.09,41.15,41.08,41.14,91179.0,36.7941,36.8478,36.7851,36.8389,91179.0
2023-11-06 14:00:00,41.15,41.15,41.1,41.12,67509.0,36.8478,36.8478,36.803,36.821,67509.0
2023-11-06 14:30:00,41.12,41.13,41.09,41.09,57293.0,36.821,36.8299,36.7941,36.7941,57293.0
2023-11-06 15:00:00,41.09,41.1,41.08,41.09,63457.0,36.7941,36.803,36.7851,36.7941,63457.0
2023-11-06 15:30:00,41.09,41.11,41.08,41.11,515015.0,36.7941,36.812,36.7851,36.812,515015.0
2023-11-07 09:30:00,41.05,41.08,41.0,41.05,143940.0,36.7583,36.7851,36.7135,36.7583,143940.0
2023-11-07 10:00:00,41.06,41.09,41.05,41.08,42142.0,36.7672,36.7941,36.7583,36.7851,42142.0
2023-11-07 10:30:00,41.07,41.11,41.07,41.08,40941.0,36.7762,36.812,36.7762,36.7851,40941.0
2023-11-07 11:00:00,41.09,41.12,41.08,41.11,51739.0,36.7941,36.821,36.7851,36.812,51739.0
2023-11-07 11:30:00,41.12,41.13,41.08,41.1,44794.0,36.821,36.8299,36.7851,36.803,44794.0
2023-11-07 12:00:00,41.1,41.1,41.06,41.06,62879.0,36.803,36.803,36.7672,36.7672,62879.0
2023-11-07 12:30:00,41.05,41.11,41.04,41.1,93138.0,36.7583,36.812,36.7493,36.803,93138.0
2023-11-07 13:00:00,41.1,41.14,41.08,41.14,304490.0,36.803,36.8389,36.7851,36.8389,304490.0
2023-11-07 13:30:00,41.13,41.15,41.12,41.15,47243.0,36.8299,36.8478,36.821,36.8478,47243.0
2023-11-07 14:00:00,41.15,41.15,41.12,41.12,46575.0,36.8478,36.8478,36.821,36.821,46575.0
2023-11-07 14:30:00,41.12,41.13,41.1,41.11,40386.0,36.821,36.8299,36.803,36.812,40386.0
2023-11-07 15:00:00,41.11,41.13,41.09,41.1,52962.0,36.812,36.8299,36.7941,36.803,52962.0
2023-11-07 15:30:00,41.09,41.12,41.09,41.11,65633.0,36.7941,36.821,36.7941,36.812,65633.0
2023-11-08 09:30:00,41.16,41.17,41.12,41.14,112260.0,36.8568,36.8657,36.821,36.8389,112260.0
2023-11-08 10:00:00,41.14,41.15,41.11,41.15,49733.0,36.8389,36.8478,36.812,36.8478,49733.0
2023-11-08 10:30:00,41.15,41.16,41.13,41.14,164011.0,36.8478,36.8568,36.8299,36.8389,164011.0
2023-11-08 11:00:00,41.14,41.15,41.12,41.14,123212.0,36.8389,36.8478,36.821,36.8389,123212.0
2023-11-08 11:30:00,41.14,41.15,41.12,41.13,87137.0,36.8389,36.8478,36.821,36.8299,87137.0
2023-11-08 12:00:00,41.13,41.13,41.1,41.12,79219.0,36.8299,36.8299,36.803,36.821,79219.0
2023-11-08 12:30:00,41.12,41.12,41.09,41.11,48082.0,36.821,36.821,36.7941,36.812,48082.0
2023-11-08 13:00:00,41.11,41.15,41.1,41.15,67417.0,36.812,36.8478,36.803,36.8478,67417.0
2023-11-08 13:30:00,41.15,41.16,41.13,41.14,92821.0,36.8478,36.8568,36.8299,36.8389,92821.0
2023-11-08 14:00:00,41.14,41.16,41.13,41.14,40172.0,36.8389,36.8568,36.8299,36.8389,40172.0
2023-11-08 14:30:00,41.14,41.14,41.11,41.12,53358.0,36.8389,36.8389,36.812,36.821,53358.0
2023-11-08 15:00:00,41.12,41.14,41.11,41.14,48122.0,36.821,36.8389,36.812,36.8389,48122.0
2023-11-08 15:30:00,41.14,41.16,41.12,41.13,610284.0,36.8389,36.8568,36.821,36.8299,610284.0
2023-11-09 09:30:00,41.14,41.14,41.09,41.14,37072.0,36.8389,36.8389,36.7941,36.8389,37072.0
2023-11-09 10:00:00,41.14,41.14,41.07,41.09,41809.0,36.8389,36.8389,36.7762,36.7941,41809.0
2023-11-09 10:30:00,41.09,41.09,41.04,41.06,148552.0,36.7941,36.7941,36.7493,36.7672,148552.0
2023-11-09 11:00:00,41.06,41.1,41.05,41.08,70324.0,36.7672,36.803,36.7583,36.7851,70324.0
2023-11-09 11:30:00,41.09,41.13,41.08,41.13,120569.0,36.7941,36.8299,36.7851,36.8299,120569.0
2023-11-09 12:00:00,41.12,41.12,41.09,41.09,35579.0,36.821,36.821,36.7941,36.7941,35579.0
2023-11-09 12:30:00,41.09,41.11,41.08,41.1,33938.0,36.7941,36.812,36.7851,36.803,33938.0
2023-11-09 13:00:00,41.09,41.1,40.99,41.05,157711.0,36.7941,36.803,36.7045,36.7583,157711.0
2023-11-09 13:30:00,41.06,41.06,41.0,41.01,91278.0,36.7672,36.7672,36.7135,36.7225,91278.0
2023-11-09 14:00:00,41.01,41.01,40.94,41.0,71266.0,36.7225,36.7225,36.6598,36.7135,71266.0
2023-11-09 14:30:00,41.0,41.01,40.94,40.98,39875.0,36.7135,36.7225,36.6598,36.6956,39875.0
2023-11-09 15:00:00,40.98,41.0,40.96,40.97,54371.0,36.6956,36.7135,36.6777,36.6866,54371.0
2023-11-09 15:30:00,40.97,40.97,40.93,40.95,66202.0,36.6866,36.6866,36.6508,36.6687,66202.0
2023-11-10 09:30:00,41.02,41.09,41.02,41.05,73957.0,36.7314,36.7941,36.7314,36.7583,73957.0
2023-11-10 10:00:00,41.05,41.07,41.02,41.03,99990.0,36.7583,36.7762,36.7314,36.7404,99990.0
2023-11-10 10:30:00,41.03,41.06,41.02,41.06,45160.0,36.7404,36.7672,36.7314,36.7672,45160.0
2023-11-10 11:00:00,41.05,41.08,41.05,41.07,246407.0,36.7583,36.7851,36.7583,36.7762,246407.0
2023-11-10 11:30:00,41.06,41.07,41.05,41.06,27937.0,36.7672,36.7762,36.7583,36.7672,27937.0
2023-11-10 12:00:00,41.06,41.07,41.05,41.06,12387.0,36.7672,36.7762,36.7583,36.7672,12387.0
2023-11-10 12:30:00,41.05,41.1,41.05,41.09,65394.0,36.7583,36.803,36.7583,36.7941,65394.0
2023-11-10 13:00:00,41.09,41.1,41.06,41.08,342099.0,36.7941,36.803,36.7672,36.7851,342099.0
2023-11-10 13:30:00,41.09,41.1,41.08,41.09,86455.0,36.7941,36.803,36.7851,36.7941,86455.0
2023-11-10 14:00:00,41.09,41.12,41.08,41.11,21360.0,36.7941,36.821,36.7851,36.812,21360.0
2023-11-10 14:30:00,41.11,41.11,41.09,41.1,33059.0,36.812,36.812,36.7941,36.803,33059.0
2023-11-10 15:00:00,41.09,41.13,41.09,41.13,40190.0,36.7941,36.8299,36.7941,36.8299,40190.0
2023-11-10 15:30:00,41.13,41.13,41.1,41.11,61948.0,36.8299,36.8299,36.803,36.812,61948.0
2023-11-13 09:30:00,41.04,41.04,40.99,41.02,59646.0,36.7493,36.7493,36.7045,36.7314,59646.0
2023-11-13 10:00:00,41.02,41.07,41.01,41.07,48409.0,36.7314,36.7762,36.7225,36.7762,48409.0
2023-11-13 10:30:00,41.06,41.09,41.06,41.06,29643.0,36.7672,36.7941,36.7672,36.7672,29643.0
2023-11-13 11:00:00,41.07,41.11,41.06,41.11,45953.0,36.7762,36.812,36.7672,36.812,45953.0
2023-11-13 11:30:00,41.11,41.12,41.09,41.1,25773.0,36.812,36.821,36.7941,36.803,25773.0
2023-11-13 12:00:00,41.11,41.11,41.08,41.09,23173.0,36.812,36.812,36.7851,36.7941,23173.0
2023-11-13 12:30:00,41.09,41.09,41.07,41.09,30021.0,36.7941,36.7941,36.7762,36.7941,30021.0
2023-11-13 13:00:00,41.09,41.09,41.07,41.07,32702.0,36.7941,36.7941,36.7762,36.7762,32702.0
2023-11-13 13:30:00,41.08,41.1,41.07,41.09,30313.0,36.7851,36.803,36.7762,36.7941,30313.0
2023-11-13 14:00:00,41.09,41.09,41.07,41.09,72072.0,36.7941,36.7941,36.7762,36.7941,72072.0
2023-11-13 14:30:00,41.09,41.09,41.06,41.08,52034.0,36.7941,36.7941,36.7672,36.7851,52034.0
2023-11-13 15:00:00,41.08,41.08,41.06,41.08,37922.0,36.7851,36.7851,36.7672,36.7851,37922.0
2023-11-13 15:30:00,41.08,41.09,41.07,41.08,72238.0,36.7851,36.7941,36.7762,36.7851,72238.0
2023-11-14 09:30:00,41.39,41.46,41.38,41.41,53963.0,37.0627,37.1254,37.0538,37.0806,53963.0
2023-11-14 10:00:00,41.42,41.44,41.38,41.42,59522.0,37.0896,37.1075,37.0538,37.0896,59522.0
2023-11-14 10:30:00,41.41,41.43,41.4,41.4,38270.0,37.0806,37.0985,37.0717,37.0717,38270.0
2023-11-14 11:00:00,41.42,41.44,41.4,41.44,28421.0,37.0896,37.1075,37.0717,37.1075,28421.0
2023-11-14 11:30:00,41.43,41.45,41.41,41.42,42692.0,37.0985,37.1164,37.0806,37.0896,42692.0
2023-11-14 12:00:00,41.41,41.42,41.38,41.41,34591.0,37.0806,37.0896,37.0538,37.0806,34591.0
2023-11-14 12:30:00,41.41,41.43,41.4,41.43,75090.0,37.0806,37.0985,37.0717,37.0985,75090.0
2023-11-14 13:00:00,41.43,41.45,41.42,41.44,36017.0,37.0985,37.1164,37.0896,37.1075,36017.0
2023-11-14 13:30:00,41.44,41.45,41.43,41.44,29023.0,37.1075,37.1164,37.0985,37.1075,29023.0
2023-11-14 14:00:00,41.44,41.45,41.43,41.45,36555.0,37.1075,37.1164,37.0985,37.1164,36555.0
2023-11-14 14:30:00,41.45,41.47,41.44,41.47,42718.0,37.1164,37.1344,37.1075,37.1344,42718.0
2023-11-14 15:00:00,41.47,41.47,41.43,41.44,56312.0,37.1344,37.1344,37.0985,37.1075,56312.0
2023-11-14 15:30:00,41.44,41.44,41.38,41.38,67959.0,37.1075,37.1075,37.0538,37.0538,67959.0
2023-11-15 09:30:00,41.4,41.4,41.29,41.32,147345.0,37.0717,37.0717,36.9732,37.0,147345.0
2023-11-15 10:00:00,41.32,41.34,41.31,41.32,55411.0,37.0,37.018,36.9911,37.0,55411.0
2023-11-15 10:30:00,41.33,41.35,41.31,41.33,60733.0,37.009,37.0269,36.9911,37.009,60733.0
2023-11-15 11:00:00,41.34,41.35,41.32,41.34,42634.0,37.018,37.0269,37.0,37.018,42634.0
2023-11-15 11:30:00,41.34,41.34,41.28,41.3,72939.0,37.018,37.018,36.9642,36.9821,72939.0
2023-11-15 12:00:00,41.3,41.32,41.28,41.31,52752.0,36.9821,37.0,36.9642,36.9911,52752.0
2023-11-15 12:30:00,41.31,41.32,41.3,41.3,65289.0,36.9911,37.0,36.9821,36.9821,65289.0
2023-11-15 13:00:00,41.3,41.31,41.26,41.29,62510.0,36.9821,36.9911,36.9463,36.9732,62510.0
2023-11-15 13:30:00,41.29,41.3,41.28,41.3,44623.0,36.9732,36.9821,36.9642,36.9821,44623.0
2023-11-15 14:00:00,41.29,41.31,41.28,41.3,61002.0,36.9732,36.9911,36.9642,36.9821,61002.0
2023-11-15 14:30:00,41.3,41.33,41.29,41.3,83588.0,36.9821,37.009,36.9732,36.9821,83588.0
2023-11-15 15:00:00,41.3,41.31,41.29,41.3,121864.0,36.9821,36.9911,36.9732,36.9821,121864.0
2023-11-15 15:30:00,41.31,41.31,41.28,41.29,193797.0,36.9911,36.9911,36.9642,36.9732,193797.0
2023-11-16 09:30:00,41.31,41.33,41.3,41.32,56534.0,36.9911,37.009,36.9821,37.0,56534.0
2023-11-16 10:00:00,41.33,41.34,41.29,41.34,1956166.0,37.009,37.018,36.9732,37.018,1956166.0
2023-11-16 10:30:00,41.34,41.34,41.28,41.28,56666.0,37.018,37.018,36.9642,36.9642,56666.0
2023-11-16 11:00:00,41.29,41.3,41.24,41.24,53650.0,36.9732,36.9821,36.9284,36.9284,53650.0
2023-11-16 11:30:00,41.25,41.27,41.23,41.24,54249.0,36.9374,36.9553,36.9195,36.9284,54249.0
2023-11-16 12:00:00,41.24,41.27,41.23,41.27,27359.0,36.9284,36.9553,36.9195,36.9553,27359.0
2023-11-16 12:30:00,41.27,41.29,41.26,41.28,37851.0,36.9553,36.9732,36.9463,36.9642,37851.0
2023-11-16 13:00:00,41.29,41.29,41.27,41.29,13657.0,36.9732,36.9732,36.9553,36.9732,13657.0
2023-11-16 13:30:00,41.29,41.29,41.26,41.27,51946.0,36.9732,36.9732,36.9463,36.9553,51946.0
2023-11-16 14:00:00,41.27,41.28,41.27,41.27,34209.0,36.9553,36.9642,36.9553,36.9553,34209.0
2023-11-16 14:30:00,41.28,41.29,41.27,41.28,82263.0,36.9642,36.9732,36.9553,36.9642,82263.0
2023-11-16 15:00:00,41.28,41.29,41.27,41.28,106602.0,36.9642,36.9732,36.9553,36.9642,106602.0
2023-11-16 15:30:00,41.28,41.32,41.27,41.32,78325.0,36.9642,37.0,36.9553,37.0,78325.0
2023-11-17 09:30:00,41.31,41.31,41.24,41.28,200850.0,36.9911,36.9911,36.9284,36.9642,200850.0
2023-11-17 10:00:00,41.27,41.31,41.27,41.3,98828.0,36.9553,36.9911,36.9553,36.9821,98828.0
2023-11-17 10:30:00,41.3,41.32,41.29,41.32,66004.0,36.9821,37.0,36.9732,37.0,66004.0
2023-11-17 11:00:00,41.32,41.32,41.29,41.29,50429.0,37.0,37.0,36.9732,36.9732,50429.0
2023-11-17 11:30:00,41.3,41.31,41.29,41.31,97644.0,36.9821,36.9911,36.9732,36.9911,97644.0
2023-11-17 12:00:00,41.31,41.32,41.3,41.3,66049.0,36.9911,37.0,36.9821,36.9821,66049.0
2023-11-17 12:30:00,41.3,41.32,41.3,41.32,22361.0,36.9821,37.0,36.9821,37.0,22361.0
2023-11-17 13:00:00,41.32,41.33,41.31,41.33,37244.0,37.0,37.009,36.9911,37.009,37244.0
2023-11-17 13:30:00,41.33,41.34,41.32,41.34,51913.0,37.009,37.018,37.0,37.018,51913.0
2023-11-17 14:00:00,41.34,41.35,41.33,41.34,42803.0,37.018,37.0269,37.009,37.018,42803.0
2023-11-17 14:30:00,41.34,41.35,41.33,41.34,60005.0,37.018,37.0269,37.009,37.018,60005.0
2023-11-17 15:00:00,41.34,41.36,41.34,41.36,130811.0,37.018,37.0359,37.018,37.0359,130811.0
2023-11-17 15:30:00,41.36,41.36,41.34,41.36,169421.0,37.0359,37.0359,37.018,37.0359,169421.0
2023-11-20 09:30:00,41.38,41.38,41.35,41.37,396102.0,37.0538,37.0538,37.0269,37.0448,396102.0
2023-11-20 10:00:00,41.36,41.37,41.33,41.33,65801.0,37.0359,37.0448,37.009,37.009,65801.0
2023-11-20 10:30:00,41.34,41.36,41.33,41.36,25610.0,37.018,37.0359,37.009,37.0359,25610.0
2023-11-20 11:00:00,41.36,41.37,41.35,41.35,65822.0,37.0359,37.0448,37.0269,37.0269,65822.0
2023-11-20 11:30:00,41.36,41.37,41.35,41.37,33258.0,37.0359,37.0448,37.0269,37.0448,33258.0
2023-11-20 12:00:00,41.37,41.39,41.36,41.39,23214.0,37.0448,37.0627,37.0359,37.0627,23214.0
2023-11-20 12:30:00,41.39,41.39,41.38,41.38,37421.0,37.0627,37.0627,37.0538,37.0538,37421.0
2023-11-20 13:00:00,41.39,41.44,41.37,41.43,98072.0,37.0627,37.1075,37.0448,37.0985,98072.0
2023-11-20 13:30:00,41.43,41.43,41.42,41.42,36895.0,37.0985,37.0985,37.0896,37.0896,36895.0
2023-11-20 14:00:00,41.43,41.43,41.4,41.4,30252.0,37.0985,37.0985,37.0717,37.0717,30252.0
2023-11-20 14:30:00,41.41,41.42,41.4,41.42,57275.0,37.0806,37.0896,37.0717,37.0896,57275.0
2023-11-20 15:00:00,41.42,41.43,41.41,41.42,88552.0,37.0896,37.0985,37.0806,37.0896,88552.0
2023-11-20 15:30:00,41.43,41.43,41.39,41.39,167521.0,37.0985,37.0985,37.0627,37.0627,167521.0
2023-11-21 09:30:00,41.38,41.4,41.37,41.4,63060.0,37.0538,37.0717,37.0448,37.0717,63060.0
2023-11-21 10:00:00,41.41,41.43,41.4,41.41,42815.0,37.0806,37.0985,37.0717,37.0806,42815.0
2023-11-21 10:30:00,41.4,41.41,41.39,41.4,29865.0,37.0717,37.0806,37.0627,37.0717,29865.0
2023-11-21 11:00:00,41.4,41.4,41.38,41.39,56642.0,37.0717,37.0717,37.0538,37.0627,56642.0
2023-11-21 11:30:00,41.38,41.4,41.38,41.4,43777.0,37.0538,37.0717,37.0538,37.0717,43777.0
2023-11-21 12:00:00,41.4,41.4,41.39,41.4,43421.0,37.0717,37.0717,37.0627,37.0717,43421.0
2023-11-21 12:30:00,41.4,41.42,41.4,41.41,44992.0,37.0717,37.0896,37.0717,37.0806,44992.0
2023-11-21 13:00:00,41.4,41.41,41.38,41.39,26047.0,37.0717,37.0806,37.0538,37.0627,26047.0
2023-11-21 13:30:00,41.39,41.42,41.39,41.41,29715.0,37.0627,37.0896,37.0627,37.0806,29715.0
2023-11-21 14:00:00,41.41,41.41,41.39,41.41,91235.0,37.0806,37.0806,37.0627,37.0806,91235.0
2023-11-21 14:30:00,41.41,41.42,41.4,41.42,42424.0,37.0806,37.0896,37.0717,37.0896,42424.0
2023-11-21 15:00:00,41.42,41.43,41.42,41.43,55951.0,37.0896,37.0985,37.0896,37.0985,55951.0
2023-11-21 15:30:00,41.43,41.43,41.4,41.43,1145009.0,37.0985,37.0985,37.0717,37.0985,1145009.0
2023-11-22 09:30:00,41.48,41.51,41.45,41.46,66871.0,37.1433,37.1702,37.1164,37.1254,66871.0
2023-11-22 10:00:00,41.45,41.45,41.39,41.42,54562.0,37.1164,37.1164,37.0627,37.0896,54562.0
2023-11-22 10:30:00,41.42,41.44,41.39,41.4,62927.0,37.0896,37.1075,37.0627,37.0717,62927.0
2023-11-22 11:00:00,41.4,41.44,41.39,41.42,143539.0,37.0717,37.1075,37.0627,37.0896,143539.0
2023-11-22 11:30:00,41.42,41.46,41.42,41.46,38973.0,37.0896,37.1254,37.0896,37.1254,38973.0
2023-11-22 12:00:00,41.46,41.48,41.45,41.46,37466.0,37.1254,37.1433,37.1164,37.1254,37466.0
2023-11-22 12:30:00,41.46,41.47,41.44,41.46,35152.0,37.1254,37.1344,37.1075,37.1254,35152.0
2023-11-22 13:00:00,41.47,41.49,41.47,41.48,40030.0,37.1344,37.1523,37.1344,37.1433,40030.0
2023-11-22 13:30:00,41.48,41.5,41.48,41.49,49561.0,37.1433,37.1612,37.1433,37.1523,49561.0
2023-11-22 14:00:00,41.5,41.52,41.49,41.5,67697.0,37.1612,37.1791,37.1523,37.1612,67697.0
2023-11-22 14:30:00,41.5,41.5,41.46,41.5,37715.0,37.1612,37.1612,37.1254,37.1612,37715.0
2023-11-22 15:00:00,41.5,41.51,41.49,41.51,47922.0,37.1612,37.1702,37.1523,37.1702,47922.0
2023-11-22 15:30:00,41.51,41.51,41.48,41.49,80568.0,37.1702,37.1702,37.1433,37.1523,80568.0
2023-11-24 09:30:00,41.46,41.46,41.44,41.46,40171.0,37.1254,37.1254,37.1075,37.1254,40171.0
2023-11-24 10:00:00,41.46,41.47,41.45,41.45,35884.0,37.1254,37.1344,37.1164,37.1164,35884.0
2023-11-24 10:30:00,41.46,41.47,41.45,41.46,35808.0,37.1254,37.1344,37.1164,37.1254,35808.0
2023-11-24 11:00:00,41.46,41.47,41.45,41.47,47398.0,37.1254,37.1344,37.1164,37.1344,47398.0
2023-11-24 11:30:00,41.47,41.47,41.45,41.46,9319.0,37.1344,37.1344,37.1164,37.1254,9319.0
2023-11-24 12:00:00,41.46,41.47,41.45,41.46,14707.0,37.1254,37.1344,37.1164,37.1254,14707.0
2023-11-24 12:30:00,41.47,41.48,41.46,41.47,36673.0,37.1344,37.1433,37.1254,37.1344,36673.0
2023-11-27 09:30:00,41.48,41.49,41.43,41.44,125582.0,37.1433,37.1523,37.0985,37.1075,125582.0
2023-11-27 10:00:00,41.46,41.47,41.44,41.46,71244.0,37.1254,37.1344,37.1075,37.1254,71244.0
2023-11-27 10:30:00,41.47,41.49,41.46,41.48,40786.0,37.1344,37.1523,37.1254,37.1433,40786.0
2023-11-27 11:00:00,41.48,41.49,41.46,41.49,45190.0,37.1433,37.1523,37.1254,37.1523,45190.0
2023-11-27 11:30:00,41.48,41.51,41.47,41.5,37556.0,37.1433,37.1702,37.1344,37.1612,37556.0
2023-11-27 12:00:00,41.5,41.5,41.49,41.5,42603.0,37.1612,37.1612,37.1523,37.1612,42603.0
2023-11-27 12:30:00,41.5,41.5,41.47,41.47,19985.0,37.1612,37.1612,37.1344,37.1344,19985.0
2023-11-27 13:00:00,41.47,41.51,41.46,41.5,17056.0,37.1344,37.1702,37.1254,37.1612,17056.0
2023-11-27 13:30:00,41.5,41.51,41.48,41.48,68280.0,37.1612,37.1702,37.1433,37.1433,68280.0
2023-11-27 14:00:00,41.48,41.5,41.48,41.5,17356.0,37.1433,37.1612,37.1433,37.1612,17356.0
2023-11-27 14:30:00,41.5,41.51,41.48,41.5,39700.0,37.1612,37.1702,37.1433,37.1612,39700.0
2023-11-27 15:00:00,41.51,41.52,41.5,41.51,66505.0,37.1702,37.1791,37.1612,37.1702,66505.0
2023-11-27 15:30:00,41.52,41.52,41.5,41.5,75016.0,37.1791,37.1791,37.1612,37.1612,75016.0
2023-11-28 09:30:00,41.46,41.48,41.45,41.46,72377.0,37.1254,37.1433,37.1164,37.1254,72377.0
2023-11-28 10:00:00,41.46,41.5,41.46,41.49,501790.0,37.1254,37.1612,37.1254,37.1523,501790.0
2023-11-28 10:30:00,41.49,41.54,41.48,41.54,34779.0,37.1523,37.197,37.1433,37.197,34779.0
2023-11-28 11:00:00,41.54,41.55,41.51,41.55,39582.0,37.197,37.206,37.1702,37.206,39582.0
2023-11-28 11:30:00,41.54,41.58,41.54,41.57,32044.0,37.197,37.2329,37.197,37.2239,32044.0
2023-11-28 12:00:00,41.57,41.58,41.56,41.56,38637.0,37.2239,37.2329,37.2149,37.2149,38637.0
2023-11-28 12:30:00,41.56,41.59,41.55,41.58,33567.0,37.2149,37.2418,37.206,37.2329,33567.0
2023-11-28 13:00:00,41.57,41.58,41.54,41.56,29682.0,37.2239,37.2329,37.197,37.2149,29682.0
2023-11-28 13:30:00,41.56,41.59,41.56,41.59,49119.0,37.2149,37.2418,37.2149,37.2418,49119.0
2023-11-28 14:00:00,41.59,41.61,41.58,41.61,39396.0,37.2418,37.2597,37.2329,37.2597,39396.0
2023-11-28 14:30:00,41.61,41.65,41.59,41.63,61900.0,37.2597,37.2955,37.2418,37.2776,61900.0
2023-11-28 15:00:00,41.64,41.64,41.61,41.62,42927.0,37.2866,37.2866,37.2597,37.2687,42927.0
2023-11-28 15:30:00,41.63,41.64,41.62,41.63,89688.0,37.2776,37.2866,37.2687,37.2776,89688.0
2023-11-29 09:30:00,41.75,41.86,41.73,41.86,188195.0,37.3851,37.4836,37.3672,37.4836,188195.0
2023-11-29 10:00:00,41.86,41.87,41.79,41.8,125295.0,37.4836,37.4925,37.4209,37.4299,125295.0
2023-11-29 10:30:00,41.81,41.81,41.78,41.8,157875.0,37.4388,37.4388,37.4119,37.4299,157875.0
2023-11-29 11:00:00,41.8,41.8,41.75,41.76,205533.0,37.4299,37.4299,37.3851,37.394,205533.0
2023-11-29 11:30:00,41.76,41.76,41.75,41.76,40443.0,37.394,37.394,37.3851,37.394,40443.0
2023-11-29 12:00:00,41.75,41.77,41.74,41.77,240974.0,37.3851,37.403,37.3761,37.403,240974.0
2023-11-29 12:30:00,41.77,41.81,41.76,41.8,59627.0,37.403,37.4388,37.394,37.4299,59627.0
2023-11-29 13:00:00,41.8,41.82,41.79,41.81,108740.0,37.4299,37.4478,37.4209,37.4388,108740.0
2023-11-29 13:30:00,41.81,41.82,41.8,41.81,39702.0,37.4388,37.4478,37.4299,37.4388,39702.0
2023-11-29 14:00:00,41.81,41.83,41.8,41.8,70511.0,37.4388,37.4567,37.4299,37.4299,70511.0
2023-11-29 14:30:00,41.8,41.8,41.78,41.8,67473.0,37.4299,37.4299,37.4119,37.4299,67473.0
2023-11-29 15:00:00,41.8,41.8,41.77,41.77,98997.0,37.4299,37.4299,37.403,37.403,98997.0
2023-11-29 15:30:00,41.77,41.78,41.76,41.77,151078.0,37.403,37.4119,37.394,37.403,151078.0
2023-11-30 09:30:00,41.8,41.8,41.65,41.68,110486.0,37.4299,37.4299,37.2955,37.3224,110486.0
2023-11-30 10:00:00,41.68,41.68,41.65,41.65,46293.0,37.3224,37.3224,37.2955,37.2955,46293.0
2023-11-30 10:30:00,41.65,41.67,41.63,41.66,92311.0,37.2955,37.3134,37.2776,37.3045,92311.0
2023-11-30 11:00:00,41.65,41.66,41.63,41.64,92690.0,37.2955,37.3045,37.2776,37.2866,92690.0
2023-11-30 11:30:00,41.64,41.64,41.63,41.64,17638.0,37.2866,37.2866,37.2776,37.2866,17638.0
2023-11-30 12:00:00,41.63,41.64,41.62,41.63,31641.0,37.2776,37.2866,37.2687,37.2776,31641.0
2023-11-30 12:30:00,41.63,41.65,41.62,41.64,37045.0,37.2776,37.2955,37.2687,37.2866,37045.0
2023-11-30 13:00:00,41.64,41.65,41.62,41.64,32033.0,37.2866,37.2955,37.2687,37.2866,32033.0
2023-11-30 13:30:00,41.64,41.65,41.63,41.64,46268.0,37.2866,37.2955,37.2776,37.2866,46268.0
2023-11-30 14:00:00,41.64,41.67,41.63,41.67,36431.0,37.2866,37.3134,37.2776,37.3134,36431.0
2023-11-30 14:30:00,41.66,41.69,41.66,41.68,32037.0,37.3045,37.3314,37.3045,37.3224,32037.0
2023-11-30 15:00:00,41.68,41.68,41.64,41.65,60994.0,37.3224,37.3224,37.2866,37.2955,60994.0
2023-11-30 15:30:00,41.65,41.73,41.64,41.73,191553.0,37.2955,37.3672,37.2866,37.3672,191553.0
2023-12-01 09:30:00,41.47,41.55,41.42,41.53,68503.0,37.3387,37.4107,37.2937,37.3927,68503.0
2023-12-01 10:00:00,41.54,41.6,41.53,41.55,62147.0,37.4017,37.4557,37.3927,37.4107,62147.0
2023-12-01 10:30:00,41.54,41.6,41.54,41.59,41154.0,37.4017,37.4557,37.4017,37.4467,41154.0
2023-12-01 11:00:00,41.58,41.67,41.53,41.66,60359.0,37.4377,37.5188,37.3927,37.5097,60359.0
2023-12-01 11:30:00,41.66,41.71,41.64,41.69,31814.0,37.5097,37.5548,37.4917,37.5368,31814.0
2023-12-01 12:00:00,41.69,41.7,41.67,41.69,23528.0,37.5368,37.5458,37.5188,37.5368,23528.0
2023-12-01 12:30:00,41.69,41.73,41.68,41.73,49498.0,37.5368,37.5728,37.5278,37.5728,49498.0
2023-12-01 13:00:00,41.73,41.73,41.71,41.73,42291.0,37.5728,37.5728,37.5548,37.5728,42291.0
2023-12-01 13:30:00,41.73,41.74,41.7,41.71,34746.0,37.5728,37.5818,37.5458,37.5548,34746.0
2023-12-01 14:00:00,41.71,41.73,41.7,41.71,36115.0,37.5548,37.5728,37.5458,37.5548,36115.0
2023-12-01 14:30:00,41.71,41.73,41.7,41.72,52692.0,37.5548,37.5728,37.5458,37.5638,52692.0
2023-12-01 15:00:00,41.73,41.74,41.7,41.74,69707.0,37.5728,37.5818,37.5458,37.5818,69707.0
2023-12-01 15:30:00,41.73,41.76,41.72,41.76,109183.0,37.5728,37.5998,37.5638,37.5998,109183.0
2023-12-04 09:30:00,41.59,41.66,41.58,41.65,79954.0,37.4467,37.5097,37.4377,37.5007,79954.0
2023-12-04 10:00:00,41.64,41.67,41.62,41.63,78436.0,37.4917,37.5188,37.4737,37.4827,78436.0
2023-12-04 10:30:00,41.64,41.66,41.61,41.65,174440.0,37.4917,37.5097,37.4647,37.5007,174440.0
2023-12-04 11:00:00,41.64,41.67,41.64,41.65,35189.0,37.4917,37.5188,37.4917,37.5007,35189.0
2023-12-04 11:30:00,41.66,41.7,41.66,41.69,45197.0,37.5097,37.5458,37.5097,37.5368,45197.0
2023-12-04 12:00:00,41.69,41.7,41.68,41.69,28685.0,37.5368,37.5458,37.5278,37.5368,28685.0
2023-12-04 12:30:00,41.69,41.69,41.67,41.69,31194.0,37.5368,37.5368,37.5188,37.5368,31194.0
2023-12-04 13:00:00,41.69,41.69,41.66,41.67,20094.0,37.5368,37.5368,37.5097,37.5188,20094.0
2023-12-04 13:30:00,41.66,41.68,41.66,41.67,23864.0,37.5097,37.5278,37.5097,37.5188,23864.0
2023-12-04 14:00:00,41.67,41.68,41.65,41.68,75459.0,37.5188,37.5278,37.5007,37.5278,75459.0
2023-12-04 14:30:00,41.67,41.69,41.66,41.68,45436.0,37.5188,37.5368,37.5097,37.5278,45436.0
2023-12-04 15:00:00,41.67,41.68,41.66,41.68,44233.0,37.5188,37.5278,37.5097,37.5278,44233.0
2023-12-04 15:30:00,41.68,41.72,41.66,41.7,620611.0,37.5278,37.5638,37.5097,37.5458,620611.0
2023-12-05 09:30:00,41.65,41.69,41.65,41.66,51042.0,37.5007,37.5368,37.5007,37.5097,51042.0
2023-12-05 10:00:00,41.67,41.76,41.67,41.71,48888.0,37.5188,37.5998,37.5188,37.5548,48888.0
2023-12-05 10:30:00,41.72,41.72,41.7,41.72,22938.0,37.5638,37.5638,37.5458,37.5638,22938.0
2023-12-05 11:00:00,41.71,41.73,41.68,41.71,32689.0,37.5548,37.5728,37.5278,37.5548,32689.0
2023-12-05 11:30:00,41.71,41.71,41.67,41.7,51162.0,37.5548,37.5548,37.5188,37.5458,51162.0
2023-12-05 12:00:00,41.7,41.7,41.68,41.69,27722.0,37.5458,37.5458,37.5278,37.5368,27722.0
2023-12-05 12:30:00,41.7,41.72,41.68,41.72,71770.0,37.5458,37.5638,37.5278,37.5638,71770.0
2023-12-05 13:00:00,41.72,41.72,41.7,41.71,34177.0,37.5638,37.5638,37.5458,37.5548,34177.0
2023-12-05 13:30:00,41.71,41.71,41.69,41.71,50482.0,37.5548,37.5548,37.5368,37.5548,50482.0
2023-12-05 14:00:00,41.71,41.71,41.7,41.71,51468.0,37.5548,37.5548,37.5458,37.5548,51468.0
2023-12-05 14:30:00,41.71,41.75,41.7,41.74,65520.0,37.5548,37.5908,37.5458,37.5818,65520.0
2023-12-05 15:00:00,41.74,41.75,41.72,41.72,59507.0,37.5818,37.5908,37.5638,37.5638,59507.0
2023-12-05 15:30:00,41.73,41.73,41.71,41.72,126803.0,37.5728,37.5728,37.5548,37.5638,126803.0
2023-12-06 09:30:00,41.81,41.81,41.76,41.77,51515.0,37.6448,37.6448,37.5998,37.6088,51515.0
2023-12-06 10:00:00,41.77,41.78,41.73,41.76,46083.0,37.6088,37.6178,37.5728,37.5998,46083.0
2023-12-06 10:30:00,41.76,41.78,41.75,41.77,40154.0,37.5998,37.6178,37.5908,37.6088,40154.0
2023-12-06 11:00:00,41.77,41.78,41.76,41.77,61634.0,37.6088,37.6178,37.5998,37.6088,61634.0
2023-12-06 11:30:00,41.76,41.77,41.74,41.76,29475.0,37.5998,37.6088,37.5818,37.5998,29475.0
2023-12-06 12:00:00,41.77,41.77,41.75,41.76,27204.0,37.6088,37.6088,37.5908,37.5998,27204.0
2023-12-06 12:30:00,41.76,41.78,41.75,41.76,289133.0,37.5998,37.6178,37.5908,37.5998,289133.0
2023-12-06 13:00:00,41.76,41.77,41.75,41.77,116956.0,37.5998,37.6088,37.5908,37.6088,116956.0
2023-12-06 13:30:00,41.77,41.78,41.76,41.78,50818.0,37.6088,37.6178,37.5998,37.6178,50818.0
2023-12-06 14:00:00,41.77,41.78,41.75,41.76,29925.0,37.6088,37.6178,37.5908,37.5998,29925.0
2023-12-06 14:30:00,41.75,41.76,41.74,41.75,57409.0,37.5908,37.5998,37.5818,37.5908,57409.0
2023-12-06 15:00:00,41.75,41.75,41.72,41.72,79904.0,37.5908,37.5908,37.5638,37.5638,79904.0
2023-12-06 15:30:00,41.72,41.73,41.7,41.72,115572.0,37.5638,37.5728,37.5458,37.5638,115572.0
2023-12-07 09:30:00,41.8,41.8,41.76,41.77,130056.0,37.6358,37.6358,37.5998,37.6088,130056.0
2023-12-07 10:00:00,41.76,41.78,41.75,41.77,53799.0,37.5998,37.6178,37.5908,37.6088,53799.0
2023-12-07 10:30:00,41.77,41.78,41.75,41.77,48757.0,37.6088,37.6178,37.5908,37.6088,48757.0
2023-12-07 11:00:00,41.77,41.78,41.76,41.77,92384.0,37.6088,37.6178,37.5998,37.6088,92384.0
2023-12-07 11:30:00,41.77,41.81,41.77,41.8,44698.0,37.6088,37.6448,37.6088,37.6358,44698.0
2023-12-07 12:00:00,41.8,41.81,41.79,41.81,68276.0,37.6358,37.6448,37.6268,37.6448,68276.0
2023-12-07 12:30:00,41.81,41.83,41.8,41.83,54761.0,37.6448,37.6628,37.6358,37.6628,54761.0
2023-12-07 13:00:00,41.83,41.84,41.81,41.82,26693.0,37.6628,37.6718,37.6448,37.6538,26693.0
2023-12-07 13:30:00,41.82,41.83,41.81,41.82,23678.0,37.6538,37.6628,37.6448,37.6538,23678.0
2023-12-07 14:00:00,41.82,41.82,41.78,41.79,154911.0,37.6538,37.6538,37.6178,37.6268,154911.0
2023-12-07 14:30:00,41.79,41.8,41.77,41.77,34015.0,37.6268,37.6358,37.6088,37.6088,34015.0
2023-12-07 15:00:00,41.77,41.79,41.77,41.77,31235.0,37.6088,37.6268,37.6088,37.6088,31235.0
2023-12-07 15:30:00,41.77,41.78,41.76,41.76,68507.0,37.6088,37.6178,37.5998,37.5998,68507.0
2023-12-08 09:30:00,41.71,41.72,41.67,41.67,116418.0,37.5548,37.5638,37.5188,37.5188,116418.0
2023-12-08 10:00:00,41.69,41.75,41.69,41.73,56253.0,37.5368,37.5908,37.5368,37.5728,56253.0
2023-12-08 10:30:00,41.73,41.73,41.69,41.71,35240.0,37.5728,37.5728,37.5368,37.5548,35240.0
2023-12-08 11:00:00,41.7,41.7,41.68,41.69,23033.0,37.5458,37.5458,37.5278,37.5368,23033.0
2023-12-08 11:30:00,41.69,41.69,41.65,41.66,54469.0,37.5368,37.5368,37.5007,37.5097,54469.0
2023-12-08 12:00:00,41.67,41.67,41.64,41.65,25479.0,37.5188,37.5188,37.4917,37.5007,25479.0
2023-12-08 12:30:00,41.66,41.68,41.65,41.68,32545.0,37.5097,37.5278,37.5007,37.5278,32545.0
2023-12-08 13:00:00,41.68,41.7,41.68,41.68,43213.0,37.5278,37.5458,37.5278,37.5278,43213.0
2023-12-08 13:30:00,41.68,41.71,41.68,41.71,115434.0,37.5278,37.5548,37.5278,37.5548,115434.0
2023-12-08 14:00:00,41.7,41.72,41.7,41.72,36428.0,37.5458,37.5638,37.5458,37.5638,36428.0
2023-12-08 14:30:00,41.71,41.72,41.7,41.71,80680.0,37.5548,37.5638,37.5458,37.5548,80680.0
2023-12-08 15:00:00,41.7,41.72,41.7,41.72,42818.0,37.5458,37.5638,37.5458,37.5638,42818.0
2023-12-08 15:30:00,41.72,41.75,41.71,41.74,81069.0,37.5638,37.5908,37.5548,37.5818,81069.0
2023-12-11 09:30:00,41.68,41.71,41.67,41.68,105671.0,37.5278,37.5548,37.5188,37.5278,105671.0
2023-12-11 10:00:00,41.67,41.68,41.66,41.67,58780.0,37.5188,37.5278,37.5097,37.5188,58780.0
2023-12-11 10:30:00,41.66,41.68,41.65,41.68,168470.0,37.5097,37.5278,37.5007,37.5278,168470.0
2023-12-11 11:00:00,41.68,41.68,41.64,41.66,28226.0,37.5278,37.5278,37.4917,37.5097,28226.0
2023-12-11 11:30:00,41.66,41.66,41.6,41.66,44631.0,37.5097,37.5097,37.4557,37.5097,44631.0
2023-12-11 12:00:00,41.66,41.66,41.64,41.65,23580.0,37.5097,37.5097,37.4917,37.5007,23580.0
2023-12-11 12:30:00,41.65,41.65,41.64,41.65,30617.0,37.5007,37.5007,37.4917,37.5007,30617.0
2023-12-11 13:00:00,41.65,41.68,41.63,41.67,53284.0,37.5007,37.5278,37.4827,37.5188,53284.0
2023-12-11 13:30:00,41.67,41.68,41.64,41.67,260342.0,37.5188,37.5278,37.4917,37.5188,260342.0
2023-12-11 14:00:00,41.67,41.67,41.66,41.66,33935.0,37.5188,37.5188,37.5097,37.5097,33935.0
2023-12-11 14:30:00,41.66,41.67,41.66,41.67,59859.0,37.5097,37.5188,37.5097,37.5188,59859.0
2023-12-11 15:00:00,41.66,41.68,41.65,41.67,280186.0,37.5097,37.5278,37.5007,37.5188,280186.0
2023-12-11 15:30:00,41.66,41.71,41.66,41.71,165110.0,37.5097,37.5548,37.5097,37.5548,165110.0
2023-12-12 09:30:00,41.73,41.73,41.64,41.66,46520.0,37.5728,37.5728,37.4917,37.5097,46520.0
2023-12-12 10:00:00,41.66,41.7,41.66,41.7,25420.0,37.5097,37.5458,37.5097,37.5458,25420.0
2023-12-12 10:30:00,41.69,41.72,41.69,41.72,21190.0,37.5368,37.5638,37.5368,37.5638,21190.0
2023-12-12 11:00:00,41.72,41.73,41.7,41.71,21956.0,37.5638,37.5728,37.5458,37.5548,21956.0
2023-12-12 11:30:00,41.72,41.74,41.71,41.74,44007.0,37.5638,37.5818,37.5548,37.5818,44007.0
2023-12-12 12:00:00,41.74,41.75,41.72,41.75,20945.0,37.5818,37.5908,37.5638,37.5908,20945.0
2023-12-12 12:30:00,41.75,41.75,41.73,41.73,16823.0,37.5908,37.5908,37.5728,37.5728,16823.0
2023-12-12 13:00:00,41.74,41.8,41.73,41.78,40695.0,37.5818,37.6358,37.5728,37.6178,40695.0
2023-12-12 13:30:00,41.77,41.8,41.77,41.79,39132.0,37.6088,37.6358,37.6088,37.6268,39132.0
2023-12-12 14:00:00,41.79,41.8,41.76,41.79,43950.0,37.6268,37.6358,37.5998,37.6268,43950.0
2023-12-12 14:30:00,41.79,41.81,41.78,41.81,25302.0,37.6268,37.6448,37.6178,37.6448,25302.0
2023-12-12 15:00:00,41.8,41.82,41.8,41.82,43374.0,37.6358,37.6538,37.6358,37.6538,43374.0
2023-12-12 15:30:00,41.82,41.82,41.8,41.82,63008.0,37.6538,37.6538,37.6358,37.6538,63008.0
2023-12-13 09:30:00,41.89,41.89,41.84,41.84,58954.0,37.7168,37.7168,37.6718,37.6718,58954.0
2023-12-13 10:00:00,41.84,41.88,41.83,41.86,18662.0,37.6718,37.7078,37.6628,37.6898,18662.0
2023-12-13 10:30:00,41.86,41.88,41.86,41.88,85979.0,37.6898,37.7078,37.6898,37.7078,85979.0
2023-12-13 11:00:00,41.88,41.88,41.86,41.88,57498.0,37.7078,37.7078,37.6898,37.7078,57498.0
2023-12-13 11:30:00,41.87,41.89,41.87,41.88,26358.0,37.6988,37.7168,37.6988,37.7078,26358.0
2023-12-13 12:00:00,41.88,41.88,41.86,41.87,24577.0,37.7078,37.7078,37.6898,37.6988,24577.0
2023-12-13 12:30:00,41.87,41.87,41.86,41.87,100243.0,37.6988,37.6988,37.6898,37.6988,100243.0
2023-12-13 13:00:00,41.87,41.87,41.85,41.87,20470.0,37.6988,37.6988,37.6808,37.6988,20470.0
2023-12-13 13:30:00,41.86,41.88,41.86,41.88,22765.0,37.6898,37.7078,37.6898,37.7078,22765.0
2023-12-13 14:00:00,41.9,42.06,41.9,42.05,80775.0,37.7258,37.8699,37.7258,37.8609,80775.0
2023-12-13 14:30:00,42.05,42.18,42.03,42.18,325449.0,37.8609,37.9779,37.8429,37.9779,325449.0
2023-12-13 15:00:00,42.18,42.21,42.15,42.18,160630.0,37.9779,38.005,37.9509,37.9779,160630.0
2023-12-13 15:30:00,42.18,42.27,42.17,42.25,142411.0,37.9779,38.059,37.9689,38.041,142411.0
2023-12-14 09:30:00,42.16,42.27,42.13,42.22,98091.0,38.1697,38.2693,38.1425,38.224,98091.0
2023-12-14 10:00:00,42.22,42.22,42.15,42.18,71958.0,38.224,38.224,38.1606,38.1878,71958.0
2023-12-14 10:30:00,42.18,42.18,42.09,42.15,68473.0,38.1878,38.1878,38.1063,38.1606,68473.0
2023-12-14 11:00:00,42.15,42.18,42.14,42.18,53299.0,38.1606,38.1878,38.1516,38.1878,53299.0
2023-12-14 11:30:00,42.17,42.25,42.17,42.22,36671.0,38.1787,38.2512,38.1787,38.224,36671.0
2023-12-14 12:00:00,42.21,42.25,42.2,42.25,52619.0,38.2149,38.2512,38.2059,38.2512,52619.0
2023-12-14 12:30:00,42.25,42.25,42.2,42.2,34410.0,38.2512,38.2512,38.2059,38.2059,34410.0
2023-12-14 13:00:00,42.2,42.2,42.14,42.15,1033588.0,38.2059,38.2059,38.1516,38.1606,1033588.0
2023-12-14 13:30:00,42.15,42.15,42.09,42.1,63752.0,38.1606,38.1606,38.1063,38.1154,63752.0
2023-12-14 14:00:00,42.1,42.12,42.09,42.11,149080.0,38.1154,38.1335,38.1063,38.1244,149080.0
2023-12-14 14:30:00,42.12,42.12,42.07,42.09,39511.0,38.1335,38.1335,38.0882,38.1063,39511.0
2023-12-14 15:00:00,42.09,42.13,42.08,42.12,89079.0,38.1063,38.1425,38.0973,38.1335,89079.0
2023-12-14 15:30:00,42.12,42.12,42.08,42.1,118695.0,38.1335,38.1335,38.0973,38.1154,118695.0
2023-12-15 09:30:00,42.08,42.08,42.02,42.06,81218.0,38.0973,38.0973,38.0429,38.0791,81218.0
2023-12-15 10:00:00,42.06,42.09,42.06,42.08,61023.0,38.0791,38.1063,38.0791,38.0973,61023.0
2023-12-15 10:30:00,42.07,42.09,42.06,42.08,58545.0,38.0882,38.1063,38.0791,38.0973,58545.0
2023-12-15 11:00:00,42.08,42.08,42.03,42.08,78229.0,38.0973,38.0973,38.052,38.0973,78229.0
2023-12-15 11:30:00,42.08,42.09,42.05,42.09,68979.0,38.0973,38.1063,38.0701,38.1063,68979.0
2023-12-15 12:00:00,42.08,42.09,42.05,42.05,115639.0,38.0973,38.1063,38.0701,38.0701,115639.0
2023-12-15 12:30:00,42.05,42.06,42.0,42.01,85891.0,38.0701,38.0791,38.0248,38.0339,85891.0
2023-12-15 13:00:00,42.01,42.01,41.97,41.98,67919.0,38.0339,38.0339,37.9977,38.0067,67919.0
2023-12-15 13:30:00,41.99,42.0,41.94,41.96,80540.0,38.0158,38.0248,37.9705,37.9886,80540.0
2023-12-15 14:00:00,41.96,41.97,41.95,41.96,70253.0,37.9886,37.9977,37.9796,37.9886,70253.0
2023-12-15 14:30:00,41.96,42.0,41.95,41.98,88606.0,37.9886,38.0248,37.9796,38.0067,88606.0
2023-12-15 15:00:00,41.99,42.03,41.99,42.02,131646.0,38.0158,38.052,38.0158,38.0429,131646.0
2023-12-15 15:30:00,42.02,42.03,42.01,42.03,604365.0,38.0429,38.052,38.0339,38.052,604365.0
2023-12-18 09:30:00,42.12,42.12,42.03,42.05,804806.0,38.1335,38.1335,38.052,38.0701,804806.0
2023-12-18 10:00:00,42.05,42.05,42.01,42.04,29329.0,38.0701,38.0701,38.0339,38.061,29329.0
2023-12-18 10:30:00,42.03,42.04,41.98,42.0,195388.0,38.052,38.061,38.0067,38.0248,195388.0
2023-12-18 11:00:00,42.01,42.01,42.0,42.0,125356.0,38.0339,38.0339,38.0248,38.0248,125356.0
2023-12-18 11:30:00,42.0,42.01,41.99,42.0,123910.0,38.0248,38.0339,38.0158,38.0248,123910.0
2023-12-18 12:00:00,42.0,42.05,41.99,42.05,139391.0,38.0248,38.0701,38.0158,38.0701,139391.0
2023-12-18 12:30:00,42.05,42.05,42.04,42.05,62781.0,38.0701,38.0701,38.061,38.0701,62781.0
2023-12-18 13:00:00,42.05,42.05,42.03,42.03,21522.0,38.0701,38.0701,38.052,38.052,21522.0
2023-12-18 13:30:00,42.04,42.04,42.02,42.04,26934.0,38.061,38.061,38.0429,38.061,26934.0
2023-12-18 14:00:00,42.04,42.05,42.03,42.03,37828.0,38.061,38.0701,38.052,38.052,37828.0
2023-12-18 14:30:00,42.03,42.04,42.03,42.04,21433.0,38.052,38.061,38.052,38.061,21433.0
2023-12-18 15:00:00,42.04,42.06,42.03,42.06,82503.0,38.061,38.0791,38.052,38.0791,82503.0
2023-12-18 15:30:00,42.05,42.08,42.05,42.06,725036.0,38.0701,38.0973,38.0701,38.0791,725036.0
2023-12-19 09:30:00,42.13,42.17,42.08,42.16,74443.0,38.1425,38.1787,38.0973,38.1697,74443.0
2023-12-19 10:00:00,42.16,42.17,42.15,42.16,96214.0,38.1697,38.1787,38.1606,38.1697,96214.0
2023-12-19 10:30:00,42.16,42.19,42.16,42.19,26543.0,38.1697,38.1968,38.1697,38.1968,26543.0
2023-12-19 11:00:00,42.19,42.2,42.17,42.18,38856.0,38.1968,38.2059,38.1787,38.1878,38856.0
2023-12-19 11:30:00,42.18,42.19,42.17,42.17,42443.0,38.1878,38.1968,38.1787,38.1787,42443.0
2023-12-19 12:00:00,42.17,42.18,42.14,42.15,51144.0,38.1787,38.1878,38.1516,38.1606,51144.0
2023-12-19 12:30:00,42.16,42.16,42.14,42.15,20871.0,38.1697,38.1697,38.1516,38.1606,20871.0
2023-12-19 13:00:00,42.15,42.15,42.13,42.14,23111.0,38.1606,38.1606,38.1425,38.1516,23111.0
2023-12-19 13:30:00,42.13,42.15,42.13,42.15,54280.0,38.1425,38.1606,38.1425,38.1606,54280.0
2023-12-19 14:00:00,42.15,42.16,42.14,42.16,42696.0,38.1606,38.1697,38.1516,38.1697,42696.0
2023-12-19 14:30:00,42.16,42.17,42.15,42.15,140414.0,38.1697,38.1787,38.1606,38.1606,140414.0
2023-12-19 15:00:00,42.16,42.17,42.15,42.15,119022.0,38.1697,38.1787,38.1606,38.1606,119022.0
2023-12-19 15:30:00,42.16,42.19,42.15,42.18,163317.0,38.1697,38.1968,38.1606,38.1878,163317.0
2023-12-20 09:30:00,42.2,42.21,42.17,42.2,325059.0,38.2059,38.2149,38.1787,38.2059,325059.0
2023-12-20 10:00:00,42.2,42.21,42.19,42.2,42952.0,38.2059,38.2149,38.1968,38.2059,42952.0
2023-12-20 10:30:00,42.21,42.26,42.21,42.26,1062929.0,38.2149,38.2602,38.2149,38.2602,1062929.0
2023-12-20 11:00:00,42.26,42.3,42.24,42.25,44611.0,38.2602,38.2964,38.2421,38.2512,44611.0
2023-12-20 11:30:00,42.25,42.26,42.23,42.25,4006859.0,38.2512,38.2602,38.2331,38.2512,4006859.0
2023-12-20 12:00:00,42.25,42.28,42.24,42.27,217348.0,38.2512,38.2783,38.2421,38.2693,217348.0
2023-12-20 12:30:00,42.27,42.29,42.25,42.29,95604.0,38.2693,38.2874,38.2512,38.2874,95604.0
2023-12-20 13:00:00,42.3,42.3,42.27,42.3,57333.0,38.2964,38.2964,38.2693,38.2964,57333.0
2023-12-20 13:30:00,42.3,42.3,42.27,42.28,105322.0,38.2964,38.2964,38.2693,38.2783,105322.0
2023-12-20 14:00:00,42.27,42.28,42.26,42.26,74467.0,38.2693,38.2783,38.2602,38.2602,74467.0
2023-12-20 14:30:00,42.26,42.27,42.2,42.21,116452.0,38.2602,38.2693,38.2059,38.2149,116452.0
2023-12-20 15:00:00,42.2,42.22,42.18,42.19,137283.0,38.2059,38.224,38.1878,38.1968,137283.0
2023-12-20 15:30:00,42.2,42.22,42.15,42.15,205179.0,38.2059,38.224,38.1606,38.1606,205179.0
2023-12-21 09:30:00,42.31,42.34,42.25,42.26,82210.0,38.3055,38.3326,38.2512,38.2602,82210.0
2023-12-21 10:00:00,42.26,42.28,42.22,42.24,190856.0,38.2602,38.2783,38.224,38.2421,190856.0
2023-12-21 10:30:00,42.25,42.26,42.21,42.21,28335.0,38.2512,38.2602,38.2149,38.2149,28335.0
2023-12-21 11:00:00,42.23,42.25,42.21,42.25,43660.0,38.2331,38.2512,38.2149,38.2512,43660.0
2023-12-21 11:30:00,42.25,42.26,42.22,42.23,38081.0,38.2512,38.2602,38.224,38.2331,38081.0
2023-12-21 12:00:00,42.23,42.23,42.2,42.21,47251.0,38.2331,38.2331,38.2059,38.2149,47251.0
2023-12-21 12:30:00,42.21,42.24,42.2,42.23,32098.0,38.2149,38.2421,38.2059,38.2331,32098.0
2023-12-21 13:00:00,42.24,42.25,42.21,42.25,65410.0,38.2421,38.2512,38.2149,38.2512,65410.0
2023-12-21 13:30:00,42.25,42.28,42.24,42.27,324098.0,38.2512,38.2783,38.2421,38.2693,324098.0
2023-12-21 14:00:00,42.28,42.31,42.28,42.3,219780.0,38.2783,38.3055,38.2783,38.2964,219780.0
2023-12-21 14:30:00,42.3,42.31,42.28,42.29,146637.0,38.2964,38.3055,38.2783,38.2874,146637.0
2023-12-21 15:00:00,42.3,42.32,42.27,42.32,101354.0,38.2964,38.3145,38.2693,38.3145,101354.0
2023-12-21 15:30:00,42.32,42.32,42.3,42.31,278942.0,38.3145,38.3145,38.2964,38.3055,278942.0
2023-12-22 09:30:00,42.37,42.39,42.35,42.35,59883.0,38.3598,38.3779,38.3417,38.3417,59883.0
2023-12-22 10:00:00,42.36,42.38,42.33,42.34,34590.0,38.3508,38.3689,38.3236,38.3326,34590.0
2023-12-22 10:30:00,42.34,42.35,42.28,42.29,25689.0,38.3326,38.3417,38.2783,38.2874,25689.0
2023-12-22 11:00:00,42.29,42.31,42.28,42.29,112103.0,38.2874,38.3055,38.2783,38.2874,112103.0
2023-12-22 11:30:00,42.29,42.31,42.27,42.27,27633.0,38.2874,38.3055,38.2693,38.2693,27633.0
2023-12-22 12:00:00,42.28,42.29,42.26,42.27,18613.0,38.2783,38.2874,38.2602,38.2693,18613.0
2023-12-22 12:30:00,42.27,42.29,42.26,42.29,46515.0,38.2693,38.2874,38.2602,38.2874,46515.0
2023-12-22 13:00:00,42.28,42.31,42.28,42.31,24415.0,38.2783,38.3055,38.2783,38.3055,24415.0
2023-12-22 13:30:00,42.3,42.31,42.28,42.3,59645.0,38.2964,38.3055,38.2783,38.2964,59645.0
2023-12-22 14:00:00,42.29,42.3,42.24,42.25,30856.0,38.2874,38.2964,38.2421,38.2512,30856.0
2023-12-22 14:30:00,42.25,42.29,42.24,42.29,33667.0,38.2512,38.2874,38.2421,38.2874,33667.0
2023-12-22 15:00:00,42.29,42.29,42.26,42.28,24826.0,38.2874,38.2874,38.2602,38.2783,24826.0
2023-12-22 15:30:00,42.27,42.28,42.25,42.26,68343.0,38.2693,38.2783,38.2512,38.2602,68343.0
2023-12-26 09:30:00,42.27,42.3,42.27,42.29,56153.0,38.2693,38.2964,38.2693,38.2874,56153.0
2023-12-26 10:00:00,42.29,42.32,42.28,42.31,36758.0,38.2874,38.3145,38.2783,38.3055,36758.0
2023-12-26 10:30:00,42.31,42.31,42.29,42.3,20475.0,38.3055,38.3055,38.2874,38.2964,20475.0
2023-12-26 11:00:00,42.3,42.3,42.28,42.29,68566.0,38.2964,38.2964,38.2783,38.2874,68566.0
2023-12-26 11:30:00,42.29,42.32,42.28,42.32,54696.0,38.2874,38.3145,38.2783,38.3145,54696.0
2023-12-26 12:00:00,42.32,42.33,42.31,42.32,75712.0,38.3145,38.3236,38.3055,38.3145,75712.0
2023-12-26 12:30:00,42.33,42.33,42.31,42.32,48015.0,38.3236,38.3236,38.3055,38.3145,48015.0
2023-12-26 13:00:00,42.3,42.35,42.3,42.33,48313.0,38.2964,38.3417,38.2964,38.3236,48313.0
2023-12-26 13:30:00,42.34,42.34,42.32,42.33,52963.0,38.3326,38.3326,38.3145,38.3236,52963.0
2023-12-26 14:00:00,42.34,42.35,42.33,42.33,73885.0,38.3326,38.3417,38.3236,38.3236,73885.0
2023-12-26 14:30:00,42.33,42.35,42.33,42.34,55643.0,38.3236,38.3417,38.3236,38.3326,55643.0
2023-12-26 15:00:00,42.34,42.35,42.33,42.34,93959.0,38.3326,38.3417,38.3236,38.3326,93959.0
2023-12-26 15:30:00,42.34,42.34,42.32,42.32,92108.0,38.3326,38.3326,38.3145,38.3145,92108.0
2023-12-27 09:30:00,42.36,42.39,42.35,42.39,190872.0,38.3508,38.3779,38.3417,38.3779,190872.0
2023-12-27 10:00:00,42.39,42.39,42.35,42.38,35634.0,38.3779,38.3779,38.3417,38.3689,35634.0
2023-12-27 10:30:00,42.37,42.4,42.37,42.4,780888.0,38.3598,38.387,38.3598,38.387,780888.0
2023-12-27 11:00:00,42.4,42.44,42.39,42.44,67871.0,38.387,38.4232,38.3779,38.4232,67871.0
2023-12-27 11:30:00,42.43,42.45,42.42,42.44,86410.0,38.4141,38.4322,38.4051,38.4232,86410.0
2023-12-27 12:00:00,42.45,42.45,42.43,42.45,55861.0,38.4322,38.4322,38.4141,38.4322,55861.0
2023-12-27 12:30:00,42.45,42.49,42.44,42.49,80658.0,38.4322,38.4684,38.4232,38.4684,80658.0
2023-12-27 13:00:00,42.48,42.55,42.48,42.51,112584.0,38.4594,38.5228,38.4594,38.4866,112584.0
2023-12-27 13:30:00,42.52,42.53,42.49,42.5,101405.0,38.4956,38.5047,38.4684,38.4775,101405.0
2023-12-27 14:00:00,42.49,42.5,42.47,42.48,128196.0,38.4684,38.4775,38.4503,38.4594,128196.0
2023-12-27 14:30:00,42.48,42.49,42.47,42.48,121541.0,38.4594,38.4684,38.4503,38.4594,121541.0
2023-12-27 15:00:00,42.48,42.5,42.48,42.48,165653.0,38.4594,38.4775,38.4594,38.4594,165653.0
2023-12-27 15:30:00,42.49,42.5,42.47,42.48,358950.0,38.4684,38.4775,38.4503,38.4594,358950.0
2023-12-28 09:30:00,42.44,42.45,42.37,42.38,78345.0,38.4232,38.4322,38.3598,38.3689,78345.0
2023-12-28 10:00:00,42.39,42.41,42.36,42.41,165445.0,38.3779,38.396,38.3508,38.396,165445.0
2023-12-28 10:30:00,42.41,42.41,42.39,42.39,55035.0,38.396,38.396,38.3779,38.3779,55035.0
2023-12-28 11:00:00,42.39,42.4,42.37,42.38,164135.0,38.3779,38.387,38.3598,38.3689,164135.0
2023-12-28 11:30:00,42.39,42.39,42.36,42.36,52145.0,38.3779,38.3779,38.3508,38.3508,52145.0
2023-12-28 12:00:00,42.37,42.37,42.35,42.36,144938.0,38.3598,38.3598,38.3417,38.3508,144938.0
2023-12-28 12:30:00,42.36,42.38,42.36,42.38,53137.0,38.3508,38.3689,38.3508,38.3689,53137.0
2023-12-28 13:00:00,42.37,42.38,42.31,42.33,60707.0,38.3598,38.3689,38.3055,38.3236,60707.0
2023-12-28 13:30:00,42.33,42.34,42.31,42.31,25472.0,38.3236,38.3326,38.3055,38.3055,25472.0
2023-12-28 14:00:00,42.31,42.37,42.31,42.36,70009.0,38.3055,38.3598,38.3055,38.3508,70009.0
2023-12-28 14:30:00,42.36,42.38,42.36,42.37,35467.0,38.3508,38.3689,38.3508,38.3598,35467.0
2023-12-28 15:00:00,42.37,42.37,42.34,42.37,1229646.0,38.3598,38.3598,38.3326,38.3598,1229646.0
2023-12-28 15:30:00,42.37,42.38,42.35,42.36,125554.0,38.3598,38.3689,38.3417,38.3508,125554.0
2023-12-29 09:30:00,42.36,42.39,42.33,42.39,64498.0,38.3508,38.3779,38.3236,38.3779,64498.0
2023-12-29 10:00:00,42.39,42.42,42.39,42.42,44413.0,38.3779,38.4051,38.3779,38.4051,44413.0
2023-12-29 10:30:00,42.42,42.42,42.38,42.41,26758.0,38.4051,38.4051,38.3689,38.396,26758.0
2023-12-29 11:00:00,42.41,42.42,42.38,42.39,34670.0,38.396,38.4051,38.3689,38.3779,34670.0
2023-12-29 11:30:00,42.38,42.39,42.36,42.38,87259.0,38.3689,38.3779,38.3508,38.3689,87259.0
2023-12-29 12:00:00,42.38,42.38,42.32,42.33,185953.0,38.3689,38.3689,38.3145,38.3236,185953.0
2023-12-29 12:30:00,42.33,42.35,42.31,42.33,124815.0,38.3236,38.3417,38.3055,38.3236,124815.0
2023-12-29 13:00:00,42.34,42.34,42.29,42.3,105716.0,38.3326,38.3326,38.2874,38.2964,105716.0
2023-12-29 13:30:00,42.3,42.33,42.3,42.31,59113.0,38.2964,38.3236,38.2964,38.3055,59113.0
2023-12-29 14:00:00,42.31,42.32,42.29,42.29,43148.0,38.3055,38.3145,38.2874,38.2874,43148.0
2023-12-29 14:30:00,42.29,42.3,42.28,42.3,76532.0,38.2874,38.2964,38.2783,38.2964,76532.0
2023-12-29 15:00:00,42.3,42.3,42.28,42.3,99345.0,38.2964,38.2964,38.2783,38.2964,99345.0
2023-12-29 15:30:00,42.29,42.29,42.22,42.23,84160.0,38.2874,38.2874,38.224,38.2331,84160.0
2024-01-02 09:30:00,42.18,42.18,42.13,42.18,86876.0,38.1878,38.1878,38.1425,38.1878,86876.0
2024-01-02 10:00:00,42.18,42.19,42.13,42.14,70956.0,38.1878,38.1968,38.1425,38.1516,70956.0
2024-01-02 10:30:00,42.14,42.14,42.11,42.13,40112.0,38.1516,38.1516,38.1244,38.1425,40112.0
2024-01-02 11:00:00,42.13,42.17,42.13,42.15,39513.0,38.1425,38.1787,38.1425,38.1606,39513.0
2024-01-02 11:30:00,42.15,42.2,42.14,42.19,50006.0,38.1606,38.2059,38.1516,38.1968,50006.0
2024-01-02 12:00:00,42.19,42.19,42.16,42.16,51670.0,38.1968,38.1968,38.1697,38.1697,51670.0
2024-01-02 12:30:00,42.16,42.19,42.16,42.17,53484.0,38.1697,38.1968,38.1697,38.1787,53484.0
2024-01-02 13:00:00,42.17,42.18,42.15,42.17,76825.0,38.1787,38.1878,38.1606,38.1787,76825.0
2024-01-02 13:30:00,42.17,42.18,42.16,42.17,156181.0,38.1787,38.1878,38.1697,38.1787,156181.0
2024-01-02 14:00:00,42.17,42.17,42.16,42.16,89518.0,38.1787,38.1787,38.1697,38.1697,89518.0
2024-01-02 14:30:00,42.16,42.18,42.16,42.16,132199.0,38.1697,38.1878,38.1697,38.1697,132199.0
2024-01-02 15:00:00,42.16,42.16,42.12,42.16,252454.0,38.1697,38.1697,38.1335,38.1697,252454.0
2024-01-02 15:30:00,42.15,42.16,42.14,42.16,107936.0,38.1606,38.1697,38.1516,38.1697,107936.0
2024-01-03 09:30:00,42.01,42.05,41.98,42.03,103672.0,38.0339,38.0701,38.0067,38.052,103672.0
2024-01-03 10:00:00,41.99,42.07,41.96,42.0,77558.0,38.0158,38.0882,37.9886,38.0248,77558.0
2024-01-03 10:30:00,42.0,42.01,41.97,42.0,39721.0,38.0248,38.0339,37.9977,38.0248,39721.0
2024-01-03 11:00:00,42.0,42.05,42.0,42.02,48088.0,38.0248,38.0701,38.0248,38.0429,48088.0
2024-01-03 11:30:00,42.02,42.03,42.0,42.01,51951.0,38.0429,38.052,38.0248,38.0339,51951.0
2024-01-03 12:00:00,42.01,42.03,42.0,42.02,373631.0,38.0339,38.052,38.0248,38.0429,373631.0
2024-01-03 12:30:00,42.02,42.08,42.02,42.08,66594.0,38.0429,38.0973,38.0429,38.0973,66594.0
2024-01-03 13:00:00,42.08,42.1,42.07,42.09,31378.0,38.0973,38.1154,38.0882,38.1063,31378.0
2024-01-03 13:30:00,42.09,42.11,42.08,42.11,89159.0,38.1063,38.1244,38.0973,38.1244,89159.0
2024-01-03 14:00:00,42.1,42.15,42.06,42.14,93935.0,38.1154,38.1606,38.0791,38.1516,93935.0
2024-01-03 14:30:00,42.14,42.15,42.1,42.11,52593.0,38.1516,38.1606,38.1154,38.1244,52593.0
2024-01-03 15:00:00,42.11,42.11,42.07,42.09,66805.0,38.1244,38.1244,38.0882,38.1063,66805.0
2024-01-03 15:30:00,42.09,42.1,42.07,42.09,51199.0,38.1063,38.1154,38.0882,38.1063,51199.0
2024-01-04 09:30:00,42.04,42.07,41.99,42.02,75201.0,38.061,38.0882,38.0158,38.0429,75201.0
2024-01-04 10:00:00,42.02,42.05,42.02,42.02,64082.0,38.0429,38.0701,38.0429,38.0429,64082.0
2024-01-04 10:30:00,42.02,42.05,42.02,42.05,44857.0,38.0429,38.0701,38.0429,38.0701,44857.0
2024-01-04 11:00:00,42.05,42.08,42.04,42.07,35375.0,38.0701,38.0973,38.061,38.0882,35375.0
2024-01-04 11:30:00,42.07,42.07,42.02,42.03,48348.0,38.0882,38.0882,38.0429,38.052,48348.0
2024-01-04 12:00:00,42.04,42.05,42.02,42.03,28854.0,38.061,38.0701,38.0429,38.052,28854.0
2024-01-04 12:30:00,42.04,42.04,42.0,42.02,89169.0,38.061,38.061,38.0248,38.0429,89169.0
2024-01-04 13:00:00,42.02,42.03,42.0,42.02,74696.0,38.0429,38.052,38.0248,38.0429,74696.0
2024-01-04 13:30:00,42.02,42.03,42.01,42.02,46644.0,38.0429,38.052,38.0339,38.0429,46644.0
2024-01-04 14:00:00,42.02,42.02,41.99,42.01,81247.0,38.0429,38.0429,38.0158,38.0339,81247.0
2024-01-04 14:30:00,42.01,42.02,42.0,42.02,190568.0,38.0339,38.0429,38.0248,38.0429,190568.0
2024-01-04 15:00:00,42.02,42.02,41.99,42.0,208862.0,38.0429,38.0429,38.0158,38.0248,208862.0
2024-01-04 15:30:00,42.0,42.02,41.97,41.98,258049.0,38.0248,38.0429,37.9977,38.0067,258049.0
2024-01-05 09:30:00,41.94,42.0,41.94,41.99,102413.0,37.9705,38.0248,37.9705,38.0158,102413.0
2024-01-05 10:00:00,42.04,42.15,42.04,42.11,70755.0,38.061,38.1606,38.061,38.1244,70755.0
2024-01-05 10:30:00,42.11,42.15,42.09,42.13,46753.0,38.1244,38.1606,38.1063,38.1425,46753.0
2024-01-05 11:00:00,42.13,42.13,42.07,42.08,83175.0,38.1425,38.1425,38.0882,38.0973,83175.0
2024-01-05 11:30:00,42.08,42.09,42.04,42.05,48788.0,38.0973,38.1063,38.061,38.0701,48788.0
2024-01-05 12:00:00,42.04,42.05,41.99,42.0,98910.0,38.061,38.0701,38.0158,38.0248,98910.0
2024-01-05 12:30:00,42.0,42.01,41.98,41.98,258080.0,38.0248,38.0339,38.0067,38.0067,258080.0
2024-01-05 13:00:00,41.98,42.0,41.95,41.99,127126.0,38.0067,38.0248,37.9796,38.0158,127126.0
2024-01-05 13:30:00,42.0,42.02,41.99,42.02,128445.0,38.0248,38.0429,38.0158,38.0429,128445.0
2024-01-05 14:00:00,42.02,42.04,42.0,42.01,104730.0,38.0429,38.061,38.0248,38.0339,104730.0
2024-01-05 14:30:00,42.0,42.02,41.97,41.97,47081.0,38.0248,38.0429,37.9977,37.9977,47081.0
2024-01-05 15:00:00,41.98,42.02,41.97,42.0,84022.0,38.0067,38.0429,37.9977,38.0248,84022.0
2024-01-05 15:30:00,42.0,42.02,41.98,42.01,209721.0,38.0248,38.0429,38.0067,38.0339,209721.0
2024-01-08 09:30:00,42.04,42.05,42.02,42.05,59077.0,38.061,38.0701,38.0429,38.0701,59077.0
2024-01-08 10:00:00,42.05,42.09,42.03,42.09,53246.0,38.0701,38.1063,38.052,38.1063,53246.0
2024-01-08 10:30:00,42.08,42.14,42.08,42.12,32045.0,38.0973,38.1516,38.0973,38.1335,32045.0
2024-01-08 11:00:00,42.12,42.15,42.12,42.15,65477.0,38.1335,38.1606,38.1335,38.1606,65477.0
2024-01-08 11:30:00,42.15,42.16,42.14,42.15,36370.0,38.1606,38.1697,38.1516,38.1606,36370.0
2024-01-08 12:00:00,42.15,42.18,42.15,42.16,51255.0,38.1606,38.1878,38.1606,38.1697,51255.0
2024-01-08 12:30:00,42.16,42.21,42.16,42.21,41965.0,38.1697,38.2149,38.1697,38.2149,41965.0
2024-01-08 13:00:00,42.2,42.21,42.16,42.16,28416.0,38.2059,38.2149,38.1697,38.1697,28416.0
2024-01-08 13:30:00,42.15,42.18,42.14,42.18,84020.0,38.1606,38.1878,38.1516,38.1878,84020.0
2024-01-08 14:00:00,42.18,42.2,42.17,42.2,49923.0,38.1878,38.2059,38.1787,38.2059,49923.0
2024-01-08 14:30:00,42.2,42.21,42.18,42.19,36957.0,38.2059,38.2149,38.1878,38.1968,36957.0
2024-01-08 15:00:00,42.19,42.2,42.16,42.16,139889.0,38.1968,38.2059,38.1697,38.1697,139889.0
2024-01-08 15:30:00,42.16,42.22,42.16,42.18,120028.0,38.1697,38.224,38.1697,38.1878,120028.0
2024-01-09 09:30:00,42.14,42.15,42.11,42.15,100139.0,38.1516,38.1606,38.1244,38.1606,100139.0
2024-01-09 10:00:00,42.15,42.15,42.12,42.13,60865.0,38.1606,38.1606,38.1335,38.1425,60865.0
2024-01-09 10:30:00,42.13,42.15,42.12,42.14,37187.0,38.1425,38.1606,38.1335,38.1516,37187.0
2024-01-09 11:00:00,42.14,42.18,42.13,42.17,42700.0,38.1516,38.1878,38.1425,38.1787,42700.0
2024-01-09 11:30:00,42.18,42.21,42.17,42.21,30774.0,38.1878,38.2149,38.1787,38.2149,30774.0
2024-01-09 12:00:00,42.21,42.23,42.2,42.22,30745.0,38.2149,38.2331,38.2059,38.224,30745.0
2024-01-09 12:30:00,42.22,42.23,42.21,42.23,40574.0,38.224,38.2331,38.2149,38.2331,40574.0
2024-01-09 13:00:00,42.23,42.27,42.21,42.21,34224.0,38.2331,38.2693,38.2149,38.2149,34224.0
2024-01-09 13:30:00,42.21,42.23,42.18,42.22,80101.0,38.2149,38.2331,38.1878,38.224,80101.0
2024-01-09 14:00:00,42.23,42.23,42.2,42.22,58062.0,38.2331,38.2331,38.2059,38.224,58062.0
2024-01-09 14:30:00,42.22,42.23,42.21,42.23,35896.0,38.224,38.2331,38.2149,38.2331,35896.0
2024-01-09 15:00:00,42.23,42.25,42.22,42.23,79170.0,38.2331,38.2512,38.224,38.2331,79170.0
2024-01-09 15:30:00,42.23,42.25,42.22,42.24,176334.0,38.2331,38.2512,38.224,38.2421,176334.0
2024-01-10 09:30:00,42.3,42.35,42.29,42.31,83474.0,38.2964,38.3417,38.2874,38.3055,83474.0
2024-01-10 10:00:00,42.3,42.31,42.27,42.27,34068.0,38.2964,38.3055,38.2693,38.2693,34068.0
2024-01-10 10:30:00,42.27,42.31,42.27,42.31,45321.0,38.2693,38.3055,38.2693,38.3055,45321.0
2024-01-10 11:00:00,42.32,42.32,42.28,42.29,42409.0,38.3145,38.3145,38.2783,38.2874,42409.0
2024-01-10 11:30:00,42.29,42.32,42.29,42.31,29482.0,38.2874,38.3145,38.2874,38.3055,29482.0
2024-01-10 12:00:00,42.3,42.31,42.29,42.3,36094.0,38.2964,38.3055,38.2874,38.2964,36094.0
2024-01-10 12:30:00,42.3,42.32,42.3,42.3,35470.0,38.2964,38.3145,38.2964,38.2964,35470.0
2024-01-10 13:00:00,42.3,42.32,42.29,42.29,38294.0,38.2964,38.3145,38.2874,38.2874,38294.0
2024-01-10 13:30:00,42.3,42.31,42.29,42.3,42413.0,38.2964,38.3055,38.2874,38.2964,42413.0
2024-01-10 14:00:00,42.3,42.32,42.29,42.3,35624.0,38.2964,38.3145,38.2874,38.2964,35624.0
2024-01-10 14:30:00,42.3,42.31,42.27,42.29,20080.0,38.2964,38.3055,38.2693,38.2874,20080.0
2024-01-10 15:00:00,42.29,42.3,42.26,42.27,54485.0,38.2874,38.2964,38.2602,38.2693,54485.0
2024-01-10 15:30:00,42.27,42.29,42.26,42.29,93477.0,38.2693,38.2874,38.2602,38.2874,93477.0
2024-01-11 09:30:00,42.33,42.38,42.3,42.35,93302.0,38.3236,38.3689,38.2964,38.3417,93302.0
2024-01-11 10:00:00,42.35,42.35,42.27,42.32,41473.0,38.3417,38.3417,38.2693,38.3145,41473.0
2024-01-11 10:30:00,42.33,42.34,42.29,42.29,35190.0,38.3236,38.3326,38.2874,38.2874,35190.0
2024-01-11 11:00:00,42.3,42.3,42.24,42.25,37243.0,38.2964,38.2964,38.2421,38.2512,37243.0
2024-01-11 11:30:00,42.25,42.27,42.22,42.24,43824.0,38.2512,38.2693,38.224,38.2421,43824.0
2024-01-11 12:00:00,42.25,42.29,42.25,42.25,28601.0,38.2512,38.2874,38.2512,38.2512,28601.0
2024-01-11 12:30:00,42.26,42.3,42.24,42.29,36904.0,38.2602,38.2964,38.2421,38.2874,36904.0
2024-01-11 13:00:00,42.29,42.34,42.28,42.32,118387.0,38.2874,38.3326,38.2783,38.3145,118387.0
2024-01-11 13:30:00,42.32,42.35,42.31,42.35,56171.0,38.3145,38.3417,38.3055,38.3417,56171.0
2024-01-11 14:00:00,42.36,42.37,42.33,42.36,60417.0,38.3508,38.3598,38.3236,38.3508,60417.0
2024-01-11 14:30:00,42.36,42.42,42.35,42.41,46917.0,38.3508,38.4051,38.3417,38.396,46917.0
2024-01-11 15:00:00,42.41,42.42,42.37,42.39,48389.0,38.396,38.4051,38.3598,38.3779,48389.0
2024-01-11 15:30:00,42.39,42.42,42.37,42.41,66418.0,38.3779,38.4051,38.3598,38.396,66418.0
2024-01-12 09:30:00,42.49,42.54,42.44,42.45,216019.0,38.4684,38.5137,38.4232,38.4322,216019.0
2024-01-12 10:00:00,42.44,42.48,42.43,42.46,58145.0,38.4232,38.4594,38.4141,38.4413,58145.0
2024-01-12 10:30:00,42.46,42.48,42.43,42.45,35494.0,38.4413,38.4594,38.4141,38.4322,35494.0
2024-01-12 11:00:00,42.45,42.48,42.44,42.47,30761.0,38.4322,38.4594,38.4232,38.4503,30761.0
2024-01-12 11:30:00,42.47,42.47,42.41,42.42,31131.0,38.4503,38.4503,38.396,38.4051,31131.0
2024-01-12 12:00:00,42.41,42.42,42.4,42.41,46541.0,38.396,38.4051,38.387,38.396,46541.0
2024-01-12 12:30:00,42.41,42.43,42.4,42.41,15638.0,38.396,38.4141,38.387,38.396,15638.0
2024-01-12 13:00:00,42.41,42.43,42.4,42.43,23029.0,38.396,38.4141,38.387,38.4141,23029.0
2024-01-12 13:30:00,42.43,42.45,42.42,42.45,105508.0,38.4141,38.4322,38.4051,38.4322,105508.0
2024-01-12 14:00:00,42.45,42.46,42.43,42.44,48416.0,38.4322,38.4413,38.4141,38.4232,48416.0
2024-01-12 14:30:00,42.45,42.45,42.42,42.43,106321.0,38.4322,38.4322,38.4051,38.4141,106321.0
2024-01-12 15:00:00,42.44,42.45,42.42,42.44,29483.0,38.4232,38.4322,38.4051,38.4232,29483.0
2024-01-12 15:30:00,42.44,42.45,42.42,42.44,69046.0,38.4232,38.4322,38.4051,38.4232,69046.0
2024-01-16 09:30:00,42.36,42.4,42.3,42.32,88418.0,38.3508,38.387,38.2964,38.3145,88418.0
2024-01-16 10:00:00,42.33,42.37,42.32,42.37,49760.0,38.3236,38.3598,38.3145,38.3598,49760.0
2024-01-16 10:30:00,42.37,42.39,42.35,42.35,60026.0,38.3598,38.3779,38.3417,38.3417,60026.0
2024-01-16 11:00:00,42.36,42.36,42.28,42.33,86330.0,38.3508,38.3508,38.2783,38.3236,86330.0
2024-01-16 11:30:00,42.33,42.34,42.29,42.3,41823.0,38.3236,38.3326,38.2874,38.2964,41823.0
2024-01-16 12:00:00,42.3,42.3,42.25,42.26,63553.0,38.2964,38.2964,38.2512,38.2602,63553.0
2024-01-16 12:30:00,42.25,42.27,42.24,42.25,70276.0,38.2512,38.2693,38.2421,38.2512,70276.0
2024-01-16 13:00:00,42.25,42.28,42.24,42.25,52348.0,38.2512,38.2783,38.2421,38.2512,52348.0
2024-01-16 13:30:00,42.26,42.28,42.24,42.25,74693.0,38.2602,38.2783,38.2421,38.2512,74693.0
2024-01-16 14:00:00,42.25,42.26,42.23,42.25,65291.0,38.2512,38.2602,38.2331,38.2512,65291.0
2024-01-16 14:30:00,42.25,42.28,42.24,42.27,71317.0,38.2512,38.2783,38.2421,38.2693,71317.0
2024-01-16 15:00:00,42.27,42.28,42.25,42.25,84713.0,38.2693,38.2783,38.2512,38.2512,84713.0
2024-01-16 15:30:00,42.26,42.27,42.22,42.26,225386.0,38.2602,38.2693,38.224,38.2602,225386.0
2024-01-17 09:30:00,42.18,42.18,42.08,42.1,138108.0,38.1878,38.1878,38.0973,38.1154,138108.0
2024-01-17 10:00:00,42.09,42.13,42.08,42.09,400590.0,38.1063,38.1425,38.0973,38.1063,400590.0
2024-01-17 10:30:00,42.1,42.12,42.08,42.11,46984.0,38.1154,38.1335,38.0973,38.1244,46984.0
2024-01-17 11:00:00,42.11,42.14,42.1,42.14,50907.0,38.1244,38.1516,38.1154,38.1516,50907.0
2024-01-17 11:30:00,42.13,42.15,42.11,42.13,40796.0,38.1425,38.1606,38.1244,38.1425,40796.0
2024-01-17 12:00:00,42.13,42.14,42.1,42.1,30664.0,38.1425,38.1516,38.1154,38.1154,30664.0
2024-01-17 12:30:00,42.11,42.14,42.1,42.13,19917.0,38.1244,38.1516,38.1154,38.1425,19917.0
2024-01-17 13:00:00,42.11,42.13,42.07,42.09,49048.0,38.1244,38.1425,38.0882,38.1063,49048.0
2024-01-17 13:30:00,42.09,42.1,42.07,42.1,80808.0,38.1063,38.1154,38.0882,38.1154,80808.0
2024-01-17 14:00:00,42.1,42.11,42.07,42.09,56234.0,38.1154,38.1244,38.0882,38.1063,56234.0
2024-01-17 14:30:00,42.09,42.12,42.09,42.1,50559.0,38.1063,38.1335,38.1063,38.1154,50559.0
2024-01-17 15:00:00,42.11,42.13,42.1,42.12,82792.0,38.1244,38.1425,38.1154,38.1335,82792.0
2024-01-17 15:30:00,42.13,42.15,42.12,42.13,229453.0,38.1425,38.1606,38.1335,38.1425,229453.0
2024-01-18 09:30:00,42.16,42.19,42.13,42.16,52294.0,38.1697,38.1968,38.1425,38.1697,52294.0
2024-01-18 10:00:00,42.16,42.18,42.12,42.18,62005.0,38.1697,38.1878,38.1335,38.1878,62005.0
2024-01-18 10:30:00,42.17,42.19,42.16,42.18,23407.0,38.1787,38.1968,38.1697,38.1878,23407.0
2024-01-18 11:00:00,42.18,42.21,42.16,42.21,40168.0,38.1878,38.2149,38.1697,38.2149,40168.0
2024-01-18 11:30:00,42.21,42.21,42.16,42.18,32192.0,38.2149,38.2149,38.1697,38.1878,32192.0
2024-01-18 12:00:00,42.17,42.17,42.12,42.13,29685.0,38.1787,38.1787,38.1335,38.1425,29685.0
2024-01-18 12:30:00,42.14,42.17,42.12,42.16,32551.0,38.1516,38.1787,38.1335,38.1697,32551.0
2024-01-18 13:00:00,42.16,42.17,42.14,42.16,214008.0,38.1697,38.1787,38.1516,38.1697,214008.0
2024-01-18 13:30:00,42.16,42.18,42.15,42.18,45353.0,38.1697,38.1878,38.1606,38.1878,45353.0
2024-01-18 14:00:00,42.18,42.19,42.16,42.19,14522.0,38.1878,38.1968,38.1697,38.1968,14522.0
2024-01-18 14:30:00,42.19,42.2,42.16,42.17,31349.0,38.1968,38.2059,38.1697,38.1787,31349.0
2024-01-18 15:00:00,42.17,42.19,42.16,42.19,60423.0,38.1787,38.1968,38.1697,38.1968,60423.0
2024-01-18 15:30:00,42.18,42.2,42.18,42.19,87729.0,38.1878,38.2059,38.1878,38.1968,87729.0
2024-01-19 09:30:00,42.24,42.25,42.13,42.17,89684.0,38.2421,38.2512,38.1425,38.1787,89684.0
2024-01-19 10:00:00,42.18,42.19,42.11,42.15,42879.0,38.1878,38.1968,38.1244,38.1606,42879.0
2024-01-19 10:30:00,42.15,42.16,42.13,42.16,30343.0,38.1606,38.1697,38.1425,38.1697,30343.0
2024-01-19 11:00:00,42.16,42.19,42.16,42.16,39281.0,38.1697,38.1968,38.1697,38.1697,39281.0
2024-01-19 11:30:00,42.16,42.17,42.12,42.16,21426.0,38.1697,38.1787,38.1335,38.1697,21426.0
2024-01-19 12:00:00,42.15,42.2,42.14,42.2,30465.0,38.1606,38.2059,38.1516,38.2059,30465.0
2024-01-19 12:30:00,42.19,42.21,42.19,42.21,48728.0,38.1968,38.2149,38.1968,38.2149,48728.0
2024-01-19 13:00:00,42.21,42.22,42.19,42.22,34513.0,38.2149,38.224,38.1968,38.224,34513.0
2024-01-19 13:30:00,42.22,42.23,42.21,42.23,24533.0,38.224,38.2331,38.2149,38.2331,24533.0
2024-01-19 14:00:00,42.22,42.25,42.21,42.23,47899.0,38.224,38.2512,38.2149,38.2331,47899.0
2024-01-19 14:30:00,42.24,42.25,42.21,42.25,41869.0,38.2421,38.2512,38.2149,38.2512,41869.0
2024-01-19 15:00:00,42.25,42.25,42.21,42.21,59861.0,38.2512,38.2512,38.2149,38.2149,59861.0
2024-01-19 15:30:00,42.21,42.27,42.19,42.27,351987.0,38.2149,38.2693,38.1968,38.2693,351987.0
2024-01-22 09:30:00,42.27,42.36,42.27,42.35,66490.0,38.2693,38.3508,38.2693,38.3417,66490.0
2024-01-22 10:00:00,42.35,42.36,42.32,42.33,39750.0,38.3417,38.3508,38.3145,38.3236,39750.0
2024-01-22 10:30:00,42.33,42.34,42.31,42.32,39117.0,38.3236,38.3326,38.3055,38.3145,39117.0
2024-01-22 11:00:00,42.33,42.35,42.31,42.34,30264.0,38.3236,38.3417,38.3055,38.3326,30264.0
2024-01-22 11:30:00,42.35,42.37,42.34,42.37,22632.0,38.3417,38.3598,38.3326,38.3598,22632.0
2024-01-22 12:00:00,42.37,42.37,42.34,42.35,14937.0,38.3598,38.3598,38.3326,38.3417,14937.0
2024-01-22 12:30:00,42.36,42.36,42.31,42.32,29409.0,38.3508,38.3508,38.3055,38.3145,29409.0
2024-01-22 13:00:00,42.32,42.32,42.28,42.29,11287.0,38.3145,38.3145,38.2783,38.2874,11287.0
2024-01-22 13:30:00,42.28,42.29,42.27,42.29,621053.0,38.2783,38.2874,38.2693,38.2874,621053.0
2024-01-22 14:00:00,42.29,42.3,42.25,42.27,197769.0,38.2874,38.2964,38.2512,38.2693,197769.0
2024-01-22 14:30:00,42.27,42.28,42.26,42.27,120921.0,38.2693,38.2783,38.2602,38.2693,120921.0
2024-01-22 15:00:00,42.27,42.28,42.26,42.27,151242.0,38.2693,38.2783,38.2602,38.2693,151242.0
2024-01-22 15:30:00,42.27,42.29,42.25,42.26,237738.0,38.2693,38.2874,38.2512,38.2602,237738.0
2024-01-23 09:30:00,42.3,42.31,42.25,42.26,47661.0,38.2964,38.3055,38.2512,38.2602,47661.0
2024-01-23 10:00:00,42.26,42.28,42.25,42.26,29838.0,38.2602,38.2783,38.2512,38.2602,29838.0
2024-01-23 10:30:00,42.26,42.28,42.24,42.25,63072.0,38.2602,38.2783,38.2421,38.2512,63072.0
2024-01-23 11:00:00,42.25,42.26,42.22,42.23,51853.0,38.2512,38.2602,38.224,38.2331,51853.0
2024-01-23 11:30:00,42.23,42.25,42.22,42.25,25545.0,38.2331,38.2512,38.224,38.2512,25545.0
2024-01-23 12:00:00,42.25,42.26,42.23,42.25,30100.0,38.2512,38.2602,38.2331,38.2512,30100.0
2024-01-23 12:30:00,42.25,42.25,42.23,42.24,21457.0,38.2512,38.2512,38.2331,38.2421,21457.0
2024-01-23 13:00:00,42.24,42.25,42.21,42.24,33933.0,38.2421,38.2512,38.2149,38.2421,33933.0
2024-01-23 13:30:00,42.23,42.26,42.23,42.25,94271.0,38.2331,38.2602,38.2331,38.2512,94271.0
2024-01-23 14:00:00,42.24,42.25,42.23,42.25,90044.0,38.2421,38.2512,38.2331,38.2512,90044.0
2024-01-23 14:30:00,42.25,42.27,42.23,42.26,76411.0,38.2512,38.2693,38.2331,38.2602,76411.0
2024-01-23 15:00:00,42.26,42.29,42.25,42.27,68195.0,38.2602,38.2874,38.2512,38.2693,68195.0
2024-01-23 15:30:00,42.28,42.28,42.26,42.27,119478.0,38.2783,38.2783,38.2602,38.2693,119478.0
2024-01-24 09:30:00,42.38,42.39,42.32,42.34,97691.0,38.3689,38.3779,38.3145,38.3326,97691.0
2024-01-24 10:00:00,42.34,42.35,42.31,42.35,27783.0,38.3326,38.3417,38.3055,38.3417,27783.0
2024-01-24 10:30:00,42.35,42.37,42.34,42.36,33236.0,38.3417,38.3598,38.3326,38.3508,33236.0
2024-01-24 11:00:00,42.36,42.37,42.33,42.36,35010.0,38.3508,38.3598,38.3236,38.3508,35010.0
2024-01-24 11:30:00,42.35,42.35,42.32,42.35,39805.0,38.3417,38.3417,38.3145,38.3417,39805.0
2024-01-24 12:00:00,42.34,42.36,42.33,42.36,22948.0,38.3326,38.3508,38.3236,38.3508,22948.0
2024-01-24 12:30:00,42.36,42.37,42.35,42.37,37828.0,38.3508,38.3598,38.3417,38.3598,37828.0
2024-01-24 13:00:00,42.36,42.37,42.3,42.31,88005.0,38.3508,38.3598,38.2964,38.3055,88005.0
2024-01-24 13:30:00,42.31,42.31,42.28,42.29,33333.0,38.3055,38.3055,38.2783,38.2874,33333.0
2024-01-24 14:00:00,42.28,42.29,42.22,42.24,37915.0,38.2783,38.2874,38.224,38.2421,37915.0
2024-01-24 14:30:00,42.25,42.28,42.24,42.27,24753.0,38.2512,38.2783,38.2421,38.2693,24753.0
2024-01-24 15:00:00,42.27,42.29,42.25,42.26,230124.0,38.2693,38.2874,38.2512,38.2602,230124.0
2024-01-24 15:30:00,42.26,42.29,42.25,42.27,94998.0,38.2602,38.2874,38.2512,38.2693,94998.0
2024-01-25 09:30:00,42.37,42.38,42.34,42.38,56886.0,38.3598,38.3689,38.3326,38.3689,56886.0
2024-01-25 10:00:00,42.37,42.44,42.36,42.41,37174.0,38.3598,38.4232,38.3508,38.396,37174.0
2024-01-25 10:30:00,42.41,42.43,42.39,42.43,94153.0,38.396,38.4141,38.3779,38.4141,94153.0
2024-01-25 11:00:00,42.42,42.45,42.41,42.45,67317.0,38.4051,38.4322,38.396,38.4322,67317.0
2024-01-25 11:30:00,42.44,42.45,42.42,42.43,35916.0,38.4232,38.4322,38.4051,38.4141,35916.0
2024-01-25 12:00:00,42.43,42.44,42.4,42.41,174799.0,38.4141,38.4232,38.387,38.396,174799.0
2024-01-25 12:30:00,42.41,42.42,42.39,42.42,51419.0,38.396,38.4051,38.3779,38.4051,51419.0
2024-01-25 13:00:00,42.41,42.44,42.4,42.43,29692.0,38.396,38.4232,38.387,38.4141,29692.0
2024-01-25 13:30:00,42.44,42.44,42.41,42.41,160236.0,38.4232,38.4232,38.396,38.396,160236.0
2024-01-25 14:00:00,42.41,42.44,42.4,42.44,43712.0,38.396,38.4232,38.387,38.4232,43712.0
2024-01-25 14:30:00,42.44,42.45,42.43,42.43,243474.0,38.4232,38.4322,38.4141,38.4141,243474.0
2024-01-25 15:00:00,42.44,42.47,42.43,42.47,48941.0,38.4232,38.4503,38.4141,38.4503,48941.0
2024-01-25 15:30:00,42.47,42.48,42.45,42.48,137438.0,38.4503,38.4594,38.4322,38.4594,137438.0
2024-01-26 09:30:00,42.51,42.52,42.47,42.49,171239.0,38.4866,38.4956,38.4503,38.4684,171239.0
2024-01-26 10:00:00,42.49,42.51,42.47,42.5,54686.0,38.4684,38.4866,38.4503,38.4775,54686.0
2024-01-26 10:30:00,42.5,42.52,42.49,42.51,35478.0,38.4775,38.4956,38.4684,38.4866,35478.0
2024-01-26 11:00:00,42.51,42.52,42.5,42.52,42740.0,38.4866,38.4956,38.4775,38.4956,42740.0
2024-01-26 11:30:00,42.52,42.54,42.5,42.54,24812.0,38.4956,38.5137,38.4775,38.5137,24812.0
2024-01-26 12:00:00,42.54,42.55,42.52,42.53,21357.0,38.5137,38.5228,38.4956,38.5047,21357.0
2024-01-26 12:30:00,42.54,42.54,42.5,42.51,55136.0,38.5137,38.5137,38.4775,38.4866,55136.0
2024-01-26 13:00:00,42.5,42.52,42.49,42.51,205225.0,38.4775,38.4956,38.4684,38.4866,205225.0
2024-01-26 13:30:00,42.51,42.51,42.48,42.49,36266.0,38.4866,38.4866,38.4594,38.4684,36266.0
2024-01-26 14:00:00,42.49,42.5,42.48,42.49,157276.0,38.4684,38.4775,38.4594,38.4684,157276.0
2024-01-26 14:30:00,42.48,42.5,42.48,42.49,92878.0,38.4594,38.4775,38.4594,38.4684,92878.0
2024-01-26 15:00:00,42.49,42.51,42.48,42.49,45294.0,38.4684,38.4866,38.4594,38.4684,45294.0
2024-01-26 15:30:00,42.49,42.5,42.46,42.47,116490.0,38.4684,38.4775,38.4413,38.4503,116490.0
2024-01-29 09:30:00,42.5,42.52,42.49,42.51,33786.0,38.4775,38.4956,38.4684,38.4866,33786.0
2024-01-29 10:00:00,42.51,42.51,42.45,42.46,33386.0,38.4866,38.4866,38.4322,38.4413,33386.0
2024-01-29 10:30:00,42.46,42.49,42.45,42.46,21012.0,38.4413,38.4684,38.4322,38.4413,21012.0
2024-01-29 11:00:00,42.45,42.47,42.45,42.47,29829.0,38.4322,38.4503,38.4322,38.4503,29829.0
2024-01-29 11:30:00,42.47,42.48,42.46,42.48,58758.0,38.4503,38.4594,38.4413,38.4594,58758.0
2024-01-29 12:00:00,42.47,42.47,42.45,42.46,32964.0,38.4503,38.4503,38.4322,38.4413,32964.0
2024-01-29 12:30:00,42.46,42.48,42.45,42.45,67735.0,38.4413,38.4594,38.4322,38.4322,67735.0
2024-01-29 13:00:00,42.46,42.47,42.45,42.47,20777.0,38.4413,38.4503,38.4322,38.4503,20777.0
2024-01-29 13:30:00,42.47,42.48,42.44,42.45,195185.0,38.4503,38.4594,38.4232,38.4322,195185.0
2024-01-29 14:00:00,42.45,42.47,42.44,42.46,39122.0,38.4322,38.4503,38.4232,38.4413,39122.0
2024-01-29 14:30:00,42.46,42.48,42.45,42.48,52924.0,38.4413,38.4594,38.4322,38.4594,52924.0
2024-01-29 15:00:00,42.47,42.55,42.47,42.55,49819.0,38.4503,38.5228,38.4503,38.5228,49819.0
2024-01-29 15:30:00,42.55,42.55,42.51,42.54,61923.0,38.5228,38.5228,38.4866,38.5137,61923.0
2024-01-30 09:30:00,42.56,42.56,42.51,42.54,337572.0,38.5318,38.5318,38.4866,38.5137,337572.0
2024-01-30 10:00:00,42.54,42.54,42.47,42.47,317369.0,38.5137,38.5137,38.4503,38.4503,317369.0
2024-01-30 10:30:00,42.48,42.48,42.44,42.46,79712.0,38.4594,38.4594,38.4232,38.4413,79712.0
2024-01-30 11:00:00,42.46,42.48,42.44,42.48,196419.0,38.4413,38.4594,38.4232,38.4594,196419.0
2024-01-30 11:30:00,42.48,42.5,42.47,42.5,73793.0,38.4594,38.4775,38.4503,38.4775,73793.0
2024-01-30 12:00:00,42.5,42.5,42.48,42.48,387951.0,38.4775,38.4775,38.4594,38.4594,387951.0
2024-01-30 12:30:00,42.48,42.49,42.47,42.48,216547.0,38.4594,38.4684,38.4503,38.4594,216547.0
2024-01-30 13:00:00,42.48,42.48,42.46,42.48,49732.0,38.4594,38.4594,38.4413,38.4594,49732.0
2024-01-30 13:30:00,42.48,42.48,42.46,42.47,173710.0,38.4594,38.4594,38.4413,38.4503,173710.0
2024-01-30 14:00:00,42.47,42.5,42.47,42.49,111466.0,38.4503,38.4775,38.4503,38.4684,111466.0
2024-01-30 14:30:00,42.49,42.52,42.49,42.51,380327.0,38.4684,38.4956,38.4684,38.4866,380327.0
2024-01-30 15:00:00,42.5,42.51,42.49,42.5,157651.0,38.4775,38.4866,38.4684,38.4775,157651.0
2024-01-30 15:30:00,42.49,42.51,42.48,42.5,147206.0,38.4684,38.4866,38.4594,38.4775,147206.0
2024-01-31 09:30:00,42.57,42.6,42.51,42.55,207326.0,38.5409,38.568,38.4866,38.5228,207326.0
2024-01-31 10:00:00,42.56,42.57,42.5,42.52,158673.0,38.5318,38.5409,38.4775,38.4956,158673.0
2024-01-31 10:30:00,42.51,42.53,42.48,42.52,110327.0,38.4866,38.5047,38.4594,38.4956,110327.0
2024-01-31 11:00:00,42.52,42.55,42.49,42.5,190599.0,38.4956,38.5228,38.4684,38.4775,190599.0
2024-01-31 11:30:00,42.5,42.51,42.47,42.51,167709.0,38.4775,38.4866,38.4503,38.4866,167709.0
2024-01-31 12:00:00,42.51,42.53,42.51,42.52,74381.0,38.4866,38.5047,38.4866,38.4956,74381.0
2024-01-31 12:30:00,42.52,42.53,42.5,42.51,182862.0,38.4956,38.5047,38.4775,38.4866,182862.0
2024-01-31 13:00:00,42.51,42.53,42.5,42.52,170566.0,38.4866,38.5047,38.4775,38.4956,170566.0
2024-01-31 13:30:00,42.52,42.54,42.51,42.54,99869.0,38.4956,38.5137,38.4866,38.5137,99869.0
2024-01-31 14:00:00,42.57,42.57,42.45,42.48,275549.0,38.5409,38.5409,38.4322,38.4594,275549.0
2024-01-31 14:30:00,42.48,42.58,42.47,42.53,294681.0,38.4594,38.5499,38.4503,38.5047,294681.0
2024-01-31 15:00:00,42.53,42.55,42.42,42.47,154607.0,38.5047,38.5228,38.4051,38.4503,154607.0
2024-01-31 15:30:00,42.47,42.47,42.41,42.42,2696653.0,38.4503,38.4503,38.396,38.4051,2696653.0
2024-02-01 09:30:00,42.25,42.32,42.25,42.27,91601.0,38.4587,38.5224,38.4587,38.4769,91601.0
2024-02-01 10:00:00,42.26,42.31,42.2,42.31,227357.0,38.4678,38.5133,38.4132,38.5133,227357.0
2024-02-01 10:30:00,42.3,42.31,42.27,42.27,212470.0,38.5042,38.5133,38.4769,38.4769,212470.0
2024-02-01 11:00:00,42.27,42.29,42.25,42.28,268395.0,38.4769,38.4951,38.4587,38.486,268395.0
2024-02-01 11:30:00,42.27,42.32,42.27,42.31,328093.0,38.4769,38.5224,38.4769,38.5133,328093.0
2024-02-01 12:00:00,42.3,42.34,42.3,42.32,306141.0,38.5042,38.5406,38.5042,38.5224,306141.0
2024-02-01 12:30:00,42.32,42.35,42.3,42.34,389630.0,38.5224,38.5497,38.5042,38.5406,389630.0
2024-02-01 13:00:00,42.34,42.34,42.31,42.33,351333.0,38.5406,38.5406,38.5133,38.5315,351333.0
2024-02-01 13:30:00,42.33,42.35,42.33,42.35,230048.0,38.5315,38.5497,38.5315,38.5497,230048.0
2024-02-01 14:00:00,42.35,42.39,42.35,42.38,503291.0,38.5497,38.5861,38.5497,38.577,503291.0
2024-02-01 14:30:00,42.37,42.4,42.35,42.38,436405.0,38.5679,38.5952,38.5497,38.577,436405.0
2024-02-01 15:00:00,42.38,42.4,42.34,42.36,309947.0,38.577,38.5952,38.5406,38.5588,309947.0
2024-02-01 15:30:00,42.36,42.37,42.33,42.35,884065.0,38.5588,38.5679,38.5315,38.5497,884065.0
2024-02-02 09:30:00,42.18,42.25,42.15,42.23,288900.0,38.395,38.4587,38.3677,38.4405,288900.0
2024-02-02 10:00:00,42.23,42.23,42.2,42.23,59488.0,38.4405,38.4405,38.4132,38.4405,59488.0
2024-02-02 10:30:00,42.22,42.25,42.2,42.22,59152.0,38.4314,38.4587,38.4132,38.4314,59152.0
2024-02-02 11:00:00,42.23,42.23,42.19,42.22,53552.0,38.4405,38.4405,38.4041,38.4314,53552.0
2024-02-02 11:30:00,42.22,42.23,42.19,42.2,75993.0,38.4314,38.4405,38.4041,38.4132,75993.0
2024-02-02 12:00:00,42.2,42.22,42.19,42.22,50760.0,38.4132,38.4314,38.4041,38.4314,50760.0
2024-02-02 12:30:00,42.22,42.22,42.18,42.2,45583.0,38.4314,38.4314,38.395,38.4132,45583.0
2024-02-02 13:00:00,42.21,42.21,42.18,42.19,39676.0,38.4223,38.4223,38.395,38.4041,39676.0
2024-02-02 13:30:00,42.19,42.23,42.19,42.22,70104.0,38.4041,38.4405,38.4041,38.4314,70104.0
2024-02-02 14:00:00,42.22,42.27,42.22,42.25,96168.0,38.4314,38.4769,38.4314,38.4587,96168.0
2024-02-02 14:30:00,42.25,42.27,42.24,42.26,39373.0,38.4587,38.4769,38.4496,38.4678,39373.0
2024-02-02 15:00:00,42.26,42.26,42.22,42.24,60453.0,38.4678,38.4678,38.4314,38.4496,60453.0
2024-02-02 15:30:00,42.23,42.24,42.21,42.21,191215.0,38.4405,38.4496,38.4223,38.4223,191215.0
2024-02-05 09:30:00,42.17,42.17,42.12,42.15,191013.0,38.3859,38.3859,38.3404,38.3677,191013.0
2024-02-05 10:00:00,42.14,42.14,42.05,42.09,108559.0,38.3586,38.3586,38.2766,38.3131,108559.0
2024-02-05 10:30:00,42.08,42.09,42.02,42.05,202601.0,38.304,38.3131,38.2493,38.2766,202601.0
2024-02-05 11:00:00,42.04,42.06,42.03,42.05,139741.0,38.2675,38.2857,38.2584,38.2766,139741.0
2024-02-05 11:30:00,42.05,42.08,42.04,42.07,35666.0,38.2766,38.304,38.2675,38.2948,35666.0
2024-02-05 12:00:00,42.07,42.09,42.06,42.09,130772.0,38.2948,38.3131,38.2857,38.3131,130772.0
2024-02-05 12:30:00,42.09,42.12,42.08,42.11,176524.0,38.3131,38.3404,38.304,38.3313,176524.0
2024-02-05 13:00:00,42.1,42.1,42.08,42.08,94760.0,38.3222,38.3222,38.304,38.304,94760.0
2024-02-05 13:30:00,42.08,42.1,42.07,42.08,61997.0,38.304,38.3222,38.2948,38.304,61997.0
2024-02-05 14:00:00,42.08,42.11,42.07,42.11,203551.0,38.304,38.3313,38.2948,38.3313,203551.0
2024-02-05 14:30:00,42.11,42.13,42.1,42.12,100218.0,38.3313,38.3495,38.3222,38.3404,100218.0
2024-02-05 15:00:00,42.12,42.14,42.09,42.14,168614.0,38.3404,38.3586,38.3131,38.3586,168614.0
2024-02-05 15:30:00,42.14,42.15,42.12,42.12,339437.0,38.3586,38.3677,38.3404,38.3404,339437.0
2024-02-06 09:30:00,42.14,42.19,42.14,42.18,103767.0,38.3586,38.4041,38.3586,38.395,103767.0
2024-02-06 10:00:00,42.18,42.21,42.16,42.18,44136.0,38.395,38.4223,38.3768,38.395,44136.0
2024-02-06 10:30:00,42.19,42.22,42.18,42.2,67056.0,38.4041,38.4314,38.395,38.4132,67056.0
2024-02-06 11:00:00,42.2,42.23,42.19,42.23,67603.0,38.4132,38.4405,38.4041,38.4405,67603.0
2024-02-06 11:30:00,42.22,42.25,42.21,42.23,29490.0,38.4314,38.4587,38.4223,38.4405,29490.0
2024-02-06 12:00:00,42.23,42.26,42.22,42.26,61107.0,38.4405,38.4678,38.4314,38.4678,61107.0
2024-02-06 12:30:00,42.25,42.27,42.24,42.26,38930.0,38.4587,38.4769,38.4496,38.4678,38930.0
2024-02-06 13:00:00,42.25,42.28,42.24,42.26,59523.0,38.4587,38.486,38.4496,38.4678,59523.0
2024-02-06 13:30:00,42.26,42.28,42.25,42.27,53065.0,38.4678,38.486,38.4587,38.4769,53065.0
2024-02-06 14:00:00,42.27,42.28,42.22,42.24,57856.0,38.4769,38.486,38.4314,38.4496,57856.0
2024-02-06 14:30:00,42.24,42.25,42.22,42.22,30208.0,38.4496,38.4587,38.4314,38.4314,30208.0
2024-02-06 15:00:00,42.23,42.24,42.21,42.23,63485.0,38.4405,38.4496,38.4223,38.4405,63485.0
2024-02-06 15:30:00,42.22,42.24,42.21,42.23,60804.0,38.4314,38.4496,38.4223,38.4405,60804.0
2024-02-07 09:30:00,42.3,42.31,42.25,42.27,79390.0,38.5042,38.5133,38.4587,38.4769,79390.0
2024-02-07 10:00:00,42.27,42.3,42.24,42.3,32742.0,38.4769,38.5042,38.4496,38.5042,32742.0
2024-02-07 10:30:00,42.29,42.3,42.25,42.27,33892.0,38.4951,38.5042,38.4587,38.4769,33892.0
2024-02-07 11:00:00,42.26,42.27,42.23,42.24,54837.0,38.4678,38.4769,38.4405,38.4496,54837.0
2024-02-07 11:30:00,42.25,42.25,42.22,42.24,106743.0,38.4587,38.4587,38.4314,38.4496,106743.0
2024-02-07 12:00:00,42.24,42.24,42.21,42.22,53146.0,38.4496,38.4496,38.4223,38.4314,53146.0
2024-02-07 12:30:00,42.22,42.25,42.21,42.25,33057.0,38.4314,38.4587,38.4223,38.4587,33057.0
2024-02-07 13:00:00,42.25,42.3,42.21,42.29,123760.0,38.4587,38.5042,38.4223,38.4951,123760.0
2024-02-07 13:30:00,42.29,42.3,42.27,42.3,31527.0,38.4951,38.5042,38.4769,38.5042,31527.0
2024-02-07 14:00:00,42.3,42.32,42.29,42.3,129556.0,38.5042,38.5224,38.4951,38.5042,129556.0
2024-02-07 14:30:00,42.3,42.31,42.29,42.3,40891.0,38.5042,38.5133,38.4951,38.5042,40891.0
2024-02-07 15:00:00,42.3,42.32,42.29,42.31,42932.0,38.5042,38.5224,38.4951,38.5133,42932.0
2024-02-07 15:30:00,42.3,42.31,42.27,42.29,79822.0,38.5042,38.5133,38.4769,38.4951,79822.0
2024-02-08 09:30:00,42.31,42.31,42.26,42.29,68521.0,38.5133,38.5133,38.4678,38.4951,68521.0
2024-02-08 10:00:00,42.29,42.31,42.29,42.31,45353.0,38.4951,38.5133,38.4951,38.5133,45353.0
2024-02-08 10:30:00,42.3,42.32,42.29,42.3,28378.0,38.5042,38.5224,38.4951,38.5042,28378.0
2024-02-08 11:00:00,42.3,42.31,42.28,42.29,43935.0,38.5042,38.5133,38.486,38.4951,43935.0
2024-02-08 11:30:00,42.29,42.31,42.28,42.3,27950.0,38.4951,38.5133,38.486,38.5042,27950.0
2024-02-08 12:00:00,42.3,42.31,42.27,42.29,22324.0,38.5042,38.5133,38.4769,38.4951,22324.0
2024-02-08 12:30:00,42.28,42.3,42.27,42.29,39952.0,38.486,38.5042,38.4769,38.4951,39952.0
2024-02-08 13:00:00,42.29,42.34,42.28,42.3,72435.0,38.4951,38.5406,38.486,38.5042,72435.0
2024-02-08 13:30:00,42.3,42.32,42.3,42.31,32921.0,38.5042,38.5224,38.5042,38.5133,32921.0
2024-02-08 14:00:00,42.32,42.33,42.3,42.3,58095.0,38.5224,38.5315,38.5042,38.5042,58095.0
2024-02-08 14:30:00,42.3,42.31,42.29,42.3,116746.0,38.5042,38.5133,38.4951,38.5042,116746.0
2024-02-08 15:00:00,42.3,42.31,42.29,42.31,103749.0,38.5042,38.5133,38.4951,38.5133,103749.0
2024-02-08 15:30:00,42.3,42.31,42.3,42.3,53767.0,38.5042,38.5133,38.5042,38.5042,53767.0
2024-02-09 09:30:00,42.33,42.34,42.28,42.29,59324.0,38.5315,38.5406,38.486,38.4951,59324.0
2024-02-09 10:00:00,42.29,42.31,42.28,42.3,36539.0,38.4951,38.5133,38.486,38.5042,36539.0
2024-02-09 10:30:00,42.31,42.33,42.31,42.33,10737.0,38.5133,38.5315,38.5133,38.5315,10737.0
2024-02-09 11:00:00,42.34,42.37,42.33,42.34,63476.0,38.5406,38.5679,38.5315,38.5406,63476.0
2024-02-09 11:30:00,42.35,42.36,42.33,42.34,70326.0,38.5497,38.5588,38.5315,38.5406,70326.0
2024-02-09 12:00:00,42.34,42.37,42.33,42.36,37323.0,38.5406,38.5679,38.5315,38.5588,37323.0
2024-02-09 12:30:00,42.37,42.41,42.36,42.4,66639.0,38.5679,38.6043,38.5588,38.5952,66639.0
2024-02-09 13:00:00,42.4,42.4,42.37,42.39,38181.0,38.5952,38.5952,38.5679,38.5861,38181.0
2024-02-09 13:30:00,42.38,42.4,42.38,42.39,40900.0,38.577,38.5952,38.577,38.5861,40900.0
2024-02-09 14:00:00,42.38,42.41,42.38,42.41,29125.0,38.577,38.6043,38.577,38.6043,29125.0
2024-02-09 14:30:00,42.41,42.41,42.37,42.38,27972.0,38.6043,38.6043,38.5679,38.577,27972.0
2024-02-09 15:00:00,42.38,42.38,42.35,42.35,103009.0,38.577,38.577,38.5497,38.5497,103009.0
2024-02-09 15:30:00,42.36,42.39,42.35,42.37,58022.0,38.5588,38.5861,38.5497,38.5679,58022.0
2024-02-12 09:30:00,42.4,42.4,42.35,42.36,46344.0,38.5952,38.5952,38.5497,38.5588,46344.0
2024-02-12 10:00:00,42.36,42.36,42.33,42.34,29596.0,38.5588,38.5588,38.5315,38.5406,29596.0
2024-02-12 10:30:00,42.34,42.38,42.34,42.37,16268.0,38.5406,38.577,38.5406,38.5679,16268.0
2024-02-12 11:00:00,42.37,42.38,42.36,42.38,23316.0,38.5679,38.577,38.5588,38.577,23316.0
2024-02-12 11:30:00,42.38,42.42,42.37,42.42,25908.0,38.577,38.6134,38.5679,38.6134,25908.0
2024-02-12 12:00:00,42.41,42.43,42.38,42.39,33857.0,38.6043,38.6225,38.577,38.5861,33857.0
2024-02-12 12:30:00,42.39,42.41,42.39,42.41,20860.0,38.5861,38.6043,38.5861,38.6043,20860.0
2024-02-12 13:00:00,42.41,42.42,42.37,42.37,52392.0,38.6043,38.6134,38.5679,38.5679,52392.0
2024-02-12 13:30:00,42.37,42.37,42.35,42.36,30417.0,38.5679,38.5679,38.5497,38.5588,30417.0
2024-02-12 14:00:00,42.36,42.37,42.31,42.32,248954.0,38.5588,38.5679,38.5133,38.5224,248954.0
2024-02-12 14:30:00,42.32,42.33,42.3,42.31,229068.0,38.5224,38.5315,38.5042,38.5133,229068.0
2024-02-12 15:00:00,42.31,42.33,42.3,42.3,205800.0,38.5133,38.5315,38.5042,38.5042,205800.0
2024-02-12 15:30:00,42.3,42.33,42.29,42.3,50678.0,38.5042,38.5315,38.4951,38.5042,50678.0
2024-02-13 09:30:00,42.11,42.16,42.09,42.14,57862.0,38.3313,38.3768,38.3131,38.3586,57862.0
2024-02-13 10:00:00,42.13,42.14,42.09,42.13,40558.0,38.3495,38.3586,38.3131,38.3495,40558.0
2024-02-13 10:30:00,42.14,42.15,42.12,42.13,40226.0,38.3586,38.3677,38.3404,38.3495,40226.0
2024-02-13 11:00:00,42.13,42.17,42.11,42.17,28460.0,38.3495,38.3859,38.3313,38.3859,28460.0
2024-02-13 11:30:00,42.16,42.17,42.13,42.14,35699.0,38.3768,38.3859,38.3495,38.3586,35699.0
2024-02-13 12:00:00,42.14,42.14,42.11,42.12,49779.0,38.3586,38.3586,38.3313,38.3404,49779.0
2024-02-13 12:30:00,42.12,42.15,42.11,42.13,24570.0,38.3404,38.3677,38.3313,38.3495,24570.0
2024-02-13 13:00:00,42.12,42.14,42.12,42.13,15931.0,38.3404,38.3586,38.3404,38.3495,15931.0
2024-02-13 13:30:00,42.13,42.14,42.11,42.12,21570.0,38.3495,38.3586,38.3313,38.3404,21570.0
2024-02-13 14:00:00,42.11,42.11,42.04,42.04,135747.0,38.3313,38.3313,38.2675,38.2675,135747.0
2024-02-13 14:30:00,42.05,42.08,42.04,42.06,28378.0,38.2766,38.304,38.2675,38.2857,28378.0
2024-02-13 15:00:00,42.07,42.07,42.02,42.04,85872.0,38.2948,38.2948,38.2493,38.2675,85872.0
2024-02-13 15:30:00,42.04,42.11,42.03,42.11,103148.0,38.2675,38.3313,38.2584,38.3313,103148.0
2024-02-14 09:30:00,42.19,42.21,42.14,42.19,60461.0,38.4041,38.4223,38.3586,38.4041,60461.0
2024-02-14 10:00:00,42.2,42.23,42.17,42.23,19556.0,38.4132,38.4405,38.3859,38.4405,19556.0
2024-02-14 10:30:00,42.22,42.22,42.18,42.19,282889.0,38.4314,38.4314,38.395,38.4041,282889.0
2024-02-14 11:00:00,42.18,42.21,42.17,42.21,101745.0,38.395,38.4223,38.3859,38.4223,101745.0
2024-02-14 11:30:00,42.21,42.21,42.18,42.19,278117.0,38.4223,38.4223,38.395,38.4041,278117.0
2024-02-14 12:00:00,42.19,42.22,42.18,42.22,74571.0,38.4041,38.4314,38.395,38.4314,74571.0
2024-02-14 12:30:00,42.22,42.23,42.22,42.23,44831.0,38.4314,38.4405,38.4314,38.4405,44831.0
2024-02-14 13:00:00,42.22,42.24,42.22,42.23,76097.0,38.4314,38.4496,38.4314,38.4405,76097.0
2024-02-14 13:30:00,42.23,42.26,42.22,42.23,39984.0,38.4405,38.4678,38.4314,38.4405,39984.0
2024-02-14 14:00:00,42.23,42.24,42.22,42.23,31645.0,38.4405,38.4496,38.4314,38.4405,31645.0
2024-02-14 14:30:00,42.23,42.24,42.22,42.22,29547.0,38.4405,38.4496,38.4314,38.4314,29547.0
2024-02-14 15:00:00,42.23,42.24,42.21,42.23,70536.0,38.4405,38.4496,38.4223,38.4405,70536.0
2024-02-14 15:30:00,42.23,42.23,42.19,42.2,131814.0,38.4405,38.4405,38.4041,38.4132,131814.0
2024-02-15 09:30:00,42.27,42.3,42.26,42.27,928724.0,38.4769,38.5042,38.4678,38.4769,928724.0
2024-02-15 10:00:00,42.27,42.33,42.26,42.3,853202.0,38.4769,38.5315,38.4678,38.5042,853202.0
2024-02-15 10:30:00,42.3,42.3,42.26,42.27,181011.0,38.5042,38.5042,38.4678,38.4769,181011.0
2024-02-15 11:00:00,42.26,42.27,42.22,42.23,402566.0,38.4678,38.4769,38.4314,38.4405,402566.0
2024-02-15 11:30:00,42.23,42.28,42.22,42.27,61594.0,38.4405,38.486,38.4314,38.4769,61594.0
2024-02-15 12:00:00,42.27,42.3,42.24,42.27,2338892.0,38.4769,38.5042,38.4496,38.4769,2338892.0
2024-02-15 12:30:00,42.27,42.27,42.25,42.26,315207.0,38.4769,38.4769,38.4587,38.4678,315207.0
2024-02-15 13:00:00,42.26,42.3,42.25,42.29,441634.0,38.4678,38.5042,38.4587,38.4951,441634.0
2024-02-15 13:30:00,42.29,42.31,42.28,42.31,120121.0,38.4951,38.5133,38.486,38.5133,120121.0
2024-02-15 14:00:00,42.3,42.34,42.3,42.33,119491.0,38.5042,38.5406,38.5042,38.5315,119491.0
2024-02-15 14:30:00,42.32,42.32,42.29,42.3,1070844.0,38.5224,38.5224,38.4951,38.5042,1070844.0
2024-02-15 15:00:00,42.31,42.31,42.28,42.3,76878.0,38.5133,38.5133,38.486,38.5042,76878.0
2024-02-15 15:30:00,42.29,42.32,42.29,42.31,223976.0,38.4951,38.5224,38.4951,38.5133,223976.0
2024-02-16 09:30:00,42.22,42.22,42.17,42.19,87525.0,38.4314,38.4314,38.3859,38.4041,87525.0
2024-02-16 10:00:00,42.19,42.24,42.18,42.23,36357.0,38.4041,38.4496,38.395,38.4405,36357.0
2024-02-16 10:30:00,42.22,42.24,42.2,42.21,32952.0,38.4314,38.4496,38.4132,38.4223,32952.0
2024-02-16 11:00:00,42.21,42.24,42.2,42.23,220991.0,38.4223,38.4496,38.4132,38.4405,220991.0
2024-02-16 11:30:00,42.23,42.23,42.19,42.19,368440.0,38.4405,38.4405,38.4041,38.4041,368440.0
2024-02-16 12:00:00,42.19,42.19,42.16,42.19,131559.0,38.4041,38.4041,38.3768,38.4041,131559.0
2024-02-16 12:30:00,42.19,42.2,42.18,42.2,131233.0,38.4041,38.4132,38.395,38.4132,131233.0
2024-02-16 13:00:00,42.19,42.2,42.17,42.17,89079.0,38.4041,38.4132,38.3859,38.3859,89079.0
2024-02-16 13:30:00,42.18,42.21,42.17,42.2,31398.0,38.395,38.4223,38.3859,38.4132,31398.0
2024-02-16 14:00:00,42.2,42.22,42.19,42.2,156975.0,38.4132,38.4314,38.4041,38.4132,156975.0
2024-02-16 14:30:00,42.2,42.2,42.15,42.19,50171.0,38.4132,38.4132,38.3677,38.4041,50171.0
2024-02-16 15:00:00,42.18,42.19,42.16,42.19,40410.0,38.395,38.4041,38.3768,38.4041,40410.0
2024-02-16 15:30:00,42.19,42.21,42.17,42.21,62344.0,38.4041,38.4223,38.3859,38.4223,62344.0
2024-02-20 09:30:00,42.19,42.24,42.17,42.23,376091.0,38.4041,38.4496,38.3859,38.4405,376091.0
2024-02-20 10:00:00,42.23,42.25,42.21,42.24,83620.0,38.4405,38.4587,38.4223,38.4496,83620.0
2024-02-20 10:30:00,42.24,42.27,42.23,42.27,43545.0,38.4496,38.4769,38.4405,38.4769,43545.0
2024-02-20 11:00:00,42.27,42.28,42.26,42.28,83916.0,38.4769,38.486,38.4678,38.486,83916.0
2024-02-20 11:30:00,42.28,42.29,42.26,42.27,371906.0,38.486,38.4951,38.4678,38.4769,371906.0
2024-02-20 12:00:00,42.27,42.27,42.24,42.25,49110.0,38.4769,38.4769,38.4496,38.4587,49110.0
2024-02-20 12:30:00,42.24,42.27,42.23,42.26,37003.0,38.4496,38.4769,38.4405,38.4678,37003.0
2024-02-20 13:00:00,42.27,42.28,42.25,42.26,44640.0,38.4769,38.486,38.4587,38.4678,44640.0
2024-02-20 13:30:00,42.26,42.29,42.25,42.29,58868.0,38.4678,38.4951,38.4587,38.4951,58868.0
2024-02-20 14:00:00,42.29,42.29,42.26,42.28,48925.0,38.4951,38.4951,38.4678,38.486,48925.0
2024-02-20 14:30:00,42.27,42.3,42.27,42.27,52851.0,38.4769,38.5042,38.4769,38.4769,52851.0
2024-02-20 15:00:00,42.27,42.3,42.27,42.29,56975.0,38.4769,38.5042,38.4769,38.4951,56975.0
2024-02-20 15:30:00,42.29,42.3,42.28,42.29,216663.0,38.4951,38.5042,38.486,38.4951,216663.0
2024-02-21 09:30:00,42.26,42.26,42.24,42.25,212623.0,38.4678,38.4678,38.4496,38.4587,212623.0
2024-02-21 10:00:00,42.26,42.29,42.25,42.26,50225.0,38.4678,38.4951,38.4587,38.4678,50225.0
2024-02-21 10:30:00,42.26,42.27,42.24,42.25,26697.0,38.4678,38.4769,38.4496,38.4587,26697.0
2024-02-21 11:00:00,42.25,42.27,42.24,42.26,26459.0,38.4587,38.4769,38.4496,38.4678,26459.0
2024-02-21 11:30:00,42.27,42.27,42.24,42.25,53258.0,38.4769,38.4769,38.4496,38.4587,53258.0
2024-02-21 12:00:00,42.26,42.26,42.21,42.21,32714.0,38.4678,38.4678,38.4223,38.4223,32714.0
2024-02-21 12:30:00,42.21,42.22,42.2,42.22,80968.0,38.4223,38.4314,38.4132,38.4314,80968.0
2024-02-21 13:00:00,42.23,42.24,42.17,42.2,129354.0,38.4405,38.4496,38.3859,38.4132,129354.0
2024-02-21 13:30:00,42.2,42.21,42.19,42.2,140460.0,38.4132,38.4223,38.4041,38.4132,140460.0
2024-02-21 14:00:00,42.2,42.22,42.17,42.2,179090.0,38.4132,38.4314,38.3859,38.4132,179090.0
2024-02-21 14:30:00,42.2,42.2,42.17,42.2,136580.0,38.4132,38.4132,38.3859,38.4132,136580.0
2024-02-21 15:00:00,42.2,42.2,42.18,42.2,183974.0,38.4132,38.4132,38.395,38.4132,183974.0
2024-02-21 15:30:00,42.2,42.25,42.19,42.24,365881.0,38.4132,38.4587,38.4041,38.4496,365881.0
2024-02-22 09:30:00,42.34,42.39,42.31,42.37,122895.0,38.5406,38.5861,38.5133,38.5679,122895.0
2024-02-22 10:00:00,42.39,42.39,42.33,42.34,124885.0,38.5861,38.5861,38.5315,38.5406,124885.0
2024-02-22 10:30:00,42.34,42.35,42.31,42.32,94658.0,38.5406,38.5497,38.5133,38.5224,94658.0
2024-02-22 11:00:00,42.32,42.35,42.31,42.34,1079812.0,38.5224,38.5497,38.5133,38.5406,1079812.0
2024-02-22 11:30:00,42.34,42.34,42.31,42.32,42133.0,38.5406,38.5406,38.5133,38.5224,42133.0
2024-02-22 12:00:00,42.32,42.35,42.31,42.34,51888.0,38.5224,38.5497,38.5133,38.5406,51888.0
2024-02-22 12:30:00,42.34,42.35,42.32,42.35,87850.0,38.5406,38.5497,38.5224,38.5497,87850.0
2024-02-22 13:00:00,42.35,42.36,42.33,42.34,150131.0,38.5497,38.5588,38.5315,38.5406,150131.0
2024-02-22 13:30:00,42.35,42.38,42.35,42.37,92539.0,38.5497,38.577,38.5497,38.5679,92539.0
2024-02-22 14:00:00,42.36,42.38,42.36,42.38,124586.0,38.5588,38.577,38.5588,38.577,124586.0
2024-02-22 14:30:00,42.38,42.38,42.34,42.34,177224.0,38.577,38.577,38.5406,38.5406,177224.0
2024-02-22 15:00:00,42.34,42.36,42.34,42.35,82676.0,38.5406,38.5588,38.5406,38.5497,82676.0
2024-02-22 15:30:00,42.35,42.37,42.32,42.37,437615.0,38.5497,38.5679,38.5224,38.5679,437615.0
2024-02-23 09:30:00,42.41,42.44,42.38,42.43,206732.0,38.6043,38.6316,38.577,38.6225,206732.0
2024-02-23 10:00:00,42.42,42.44,42.41,42.42,161747.0,38.6134,38.6316,38.6043,38.6134,161747.0
2024-02-23 10:30:00,42.41,42.43,42.38,42.4,176829.0,38.6043,38.6225,38.577,38.5952,176829.0
2024-02-23 11:00:00,42.4,42.43,42.37,42.42,133260.0,38.5952,38.6225,38.5679,38.6134,133260.0
2024-02-23 11:30:00,42.42,42.43,42.41,42.42,81895.0,38.6134,38.6225,38.6043,38.6134,81895.0
2024-02-23 12:00:00,42.43,42.45,42.42,42.43,113091.0,38.6225,38.6407,38.6134,38.6225,113091.0
2024-02-23 12:30:00,42.43,42.44,42.41,42.44,74003.0,38.6225,38.6316,38.6043,38.6316,74003.0
2024-02-23 13:00:00,42.44,42.46,42.43,42.46,82075.0,38.6316,38.6499,38.6225,38.6499,82075.0
2024-02-23 13:30:00,42.46,42.46,42.45,42.46,109476.0,38.6499,38.6499,38.6407,38.6499,109476.0
2024-02-23 14:00:00,42.46,42.46,42.42,42.42,163602.0,38.6499,38.6499,38.6134,38.6134,163602.0
2024-02-23 14:30:00,42.41,42.43,42.41,42.43,106656.0,38.6043,38.6225,38.6043,38.6225,106656.0
2024-02-23 15:00:00,42.43,42.44,42.41,42.41,210024.0,38.6225,38.6316,38.6043,38.6043,210024.0
2024-02-23 15:30:00,42.41,42.43,42.41,42.43,248141.0,38.6043,38.6225,38.6043,38.6225,248141.0
2024-02-26 09:30:00,42.41,42.41,42.37,42.39,136258.0,38.6043,38.6043,38.5679,38.5861,136258.0
2024-02-26 10:00:00,42.39,42.39,42.34,42.35,28366.0,38.5861,38.5861,38.5406,38.5497,28366.0
2024-02-26 10:30:00,42.35,42.36,42.33,42.34,39749.0,38.5497,38.5588,38.5315,38.5406,39749.0
2024-02-26 11:00:00,42.34,42.35,42.32,42.34,30001.0,38.5406,38.5497,38.5224,38.5406,30001.0
2024-02-26 11:30:00,42.34,42.35,42.32,42.32,22752.0,38.5406,38.5497,38.5224,38.5224,22752.0
2024-02-26 12:00:00,42.32,42.33,42.31,42.33,12198.0,38.5224,38.5315,38.5133,38.5315,12198.0
2024-02-26 12:30:00,42.32,42.33,42.3,42.32,47518.0,38.5224,38.5315,38.5042,38.5224,47518.0
2024-02-26 13:00:00,42.32,42.32,42.29,42.3,32786.0,38.5224,38.5224,38.4951,38.5042,32786.0
2024-02-26 13:30:00,42.31,42.33,42.3,42.33,51057.0,38.5133,38.5315,38.5042,38.5315,51057.0
2024-02-26 14:00:00,42.33,42.33,42.31,42.33,30970.0,38.5315,38.5315,38.5133,38.5315,30970.0
2024-02-26 14:30:00,42.33,42.33,42.31,42.31,29659.0,38.5315,38.5315,38.5133,38.5133,29659.0
2024-02-26 15:00:00,42.31,42.34,42.31,42.34,24368.0,38.5133,38.5406,38.5133,38.5406,24368.0
2024-02-26 15:30:00,42.34,42.34,42.3,42.3,80094.0,38.5406,38.5406,38.5042,38.5042,80094.0
2024-02-27 09:30:00,42.31,42.34,42.28,42.33,50474.0,38.5133,38.5406,38.486,38.5315,50474.0
2024-02-27 10:00:00,42.33,42.34,42.31,42.32,30248.0,38.5315,38.5406,38.5133,38.5224,30248.0
2024-02-27 10:30:00,42.33,42.35,42.32,42.34,21920.0,38.5315,38.5497,38.5224,38.5406,21920.0
2024-02-27 11:00:00,42.34,42.34,42.31,42.31,35890.0,38.5406,38.5406,38.5133,38.5133,35890.0
2024-02-27 11:30:00,42.31,42.32,42.3,42.32,184536.0,38.5133,38.5224,38.5042,38.5224,184536.0
2024-02-27 12:00:00,42.32,42.34,42.3,42.3,76475.0,38.5224,38.5406,38.5042,38.5042,76475.0
2024-02-27 12:30:00,42.3,42.3,42.28,42.29,31232.0,38.5042,38.5042,38.486,38.4951,31232.0
2024-02-27 13:00:00,42.28,42.33,42.28,42.32,34427.0,38.486,38.5315,38.486,38.5224,34427.0
2024-02-27 13:30:00,42.31,42.34,42.31,42.33,349038.0,38.5133,38.5406,38.5133,38.5315,349038.0
2024-02-27 14:00:00,42.34,42.34,42.32,42.33,35066.0,38.5406,38.5406,38.5224,38.5315,35066.0
2024-02-27 14:30:00,42.33,42.34,42.3,42.33,37565.0,38.5315,38.5406,38.5042,38.5315,37565.0
2024-02-27 15:00:00,42.34,42.34,42.32,42.34,20969.0,38.5406,38.5406,38.5224,38.5406,20969.0
2024-02-27 15:30:00,42.34,42.35,42.32,42.34,51338.0,38.5406,38.5497,38.5224,38.5406,51338.0
2024-02-28 09:30:00,42.33,42.33,42.31,42.32,50144.0,38.5315,38.5315,38.5133,38.5224,50144.0
2024-02-28 10:00:00,42.32,42.35,42.31,42.33,43669.0,38.5224,38.5497,38.5133,38.5315,43669.0
2024-02-28 10:30:00,42.34,42.36,42.34,42.36,280612.0,38.5406,38.5588,38.5406,38.5588,280612.0
2024-02-28 11:00:00,42.36,42.39,42.36,42.38,50858.0,38.5588,38.5861,38.5588,38.577,50858.0
2024-02-28 11:30:00,42.38,42.38,42.36,42.37,59273.0,38.577,38.577,38.5588,38.5679,59273.0
2024-02-28 12:00:00,42.36,42.37,42.35,42.36,18364.0,38.5588,38.5679,38.5497,38.5588,18364.0
2024-02-28 12:30:00,42.36,42.38,42.34,42.37,76314.0,38.5588,38.577,38.5406,38.5679,76314.0
2024-02-28 13:00:00,42.37,42.38,42.35,42.38,37254.0,38.5679,38.577,38.5497,38.577,37254.0
2024-02-28 13:30:00,42.38,42.38,42.36,42.38,29283.0,38.577,38.577,38.5588,38.577,29283.0
2024-02-28 14:00:00,42.37,42.38,42.36,42.38,22568.0,38.5679,38.577,38.5588,38.577,22568.0
2024-02-28 14:30:00,42.38,42.38,42.35,42.36,37342.0,38.577,38.577,38.5497,38.5588,37342.0
2024-02-28 15:00:00,42.37,42.37,42.35,42.37,31306.0,38.5679,38.5679,38.5497,38.5679,31306.0
2024-02-28 15:30:00,42.37,42.37,42.35,42.36,51141.0,38.5679,38.5679,38.5497,38.5588,51141.0
2024-02-29 09:30:00,42.43,42.47,42.41,42.47,57867.0,38.6225,38.659,38.6043,38.659,57867.0
2024-02-29 10:00:00,42.47,42.49,42.42,42.43,56715.0,38.659,38.6772,38.6134,38.6225,56715.0
2024-02-29 10:30:00,42.44,42.47,42.43,42.46,20708.0,38.6316,38.659,38.6225,38.6499,20708.0
2024-02-29 11:00:00,42.46,42.46,42.41,42.41,26882.0,38.6499,38.6499,38.6043,38.6043,26882.0
2024-02-29 11:30:00,42.41,42.44,42.4,42.43,39499.0,38.6043,38.6316,38.5952,38.6225,39499.0
2024-02-29 12:00:00,42.42,42.44,42.39,42.39,15358.0,38.6134,38.6316,38.5861,38.5861,15358.0
2024-02-29 12:30:00,42.4,42.42,42.39,42.4,41382.0,38.5952,38.6134,38.5861,38.5952,41382.0
2024-02-29 13:00:00,42.41,42.42,42.39,42.41,14601.0,38.6043,38.6134,38.5861,38.6043,14601.0
2024-02-29 13:30:00,42.41,42.41,42.39,42.41,34883.0,38.6043,38.6043,38.5861,38.6043,34883.0
2024-02-29 14:00:00,42.41,42.42,42.39,42.4,36064.0,38.6043,38.6134,38.5861,38.5952,36064.0
2024-02-29 14:30:00,42.4,42.41,42.37,42.38,33673.0,38.5952,38.6043,38.5679,38.577,33673.0
2024-02-29 15:00:00,42.38,42.39,42.37,42.38,39088.0,38.577,38.5861,38.5679,38.577,39088.0
2024-02-29 15:30:00,42.38,42.4,42.37,42.4,345361.0,38.577,38.5952,38.5679,38.5952,345361.0
2024-03-01 09:30:00,42.22,42.22,42.14,42.16,68349.0,38.6425,38.6425,38.5693,38.5876,68349.0
2024-03-01 10:00:00,42.16,42.25,42.16,42.24,61408.0,38.5876,38.67,38.5876,38.6608,61408.0
2024-03-01 10:30:00,42.24,42.26,42.21,42.26,38373.0,38.6608,38.6791,38.6334,38.6791,38373.0
2024-03-01 11:00:00,42.26,42.28,42.24,42.25,41768.0,38.6791,38.6975,38.6608,38.67,41768.0
2024-03-01 11:30:00,42.25,42.29,42.23,42.28,296897.0,38.67,38.7066,38.6517,38.6975,296897.0
2024-03-01 12:00:00,42.27,42.31,42.26,42.3,30634.0,38.6883,38.7249,38.6791,38.7158,30634.0
2024-03-01 12:30:00,42.3,42.33,42.3,42.31,25642.0,38.7158,38.7432,38.7158,38.7249,25642.0
2024-03-01 13:00:00,42.32,42.32,42.28,42.3,89928.0,38.7341,38.7341,38.6975,38.7158,89928.0
2024-03-01 13:30:00,42.31,42.31,42.28,42.3,69992.0,38.7249,38.7249,38.6975,38.7158,69992.0
2024-03-01 14:00:00,42.3,42.32,42.29,42.3,38035.0,38.7158,38.7341,38.7066,38.7158,38035.0
2024-03-01 14:30:00,42.31,42.32,42.3,42.32,28710.0,38.7249,38.7341,38.7158,38.7341,28710.0
2024-03-01 15:00:00,42.32,42.32,42.28,42.29,32819.0,38.7341,38.7341,38.6975,38.7066,32819.0
2024-03-01 15:30:00,42.3,42.31,42.27,42.31,44763.0,38.7158,38.7249,38.6883,38.7249,44763.0
2024-03-04 09:30:00,42.27,42.32,42.27,42.31,93505.0,38.6883,38.7341,38.6883,38.7249,93505.0
2024-03-04 10:00:00,42.3,42.31,42.27,42.27,66677.0,38.7158,38.7249,38.6883,38.6883,66677.0
2024-03-04 10:30:00,42.27,42.28,42.24,42.25,38318.0,38.6883,38.6975,38.6608,38.67,38318.0
2024-03-04 11:00:00,42.25,42.27,42.24,42.26,76145.0,38.67,38.6883,38.6608,38.6791,76145.0
2024-03-04 11:30:00,42.27,42.28,42.25,42.27,48358.0,38.6883,38.6975,38.67,38.6883,48358.0
2024-03-04 12:00:00,42.27,42.3,42.25,42.29,36111.0,38.6883,38.7158,38.67,38.7066,36111.0
2024-03-04 12:30:00,42.3,42.3,42.28,42.28,57253.0,38.7158,38.7158,38.6975,38.6975,57253.0
2024-03-04 13:00:00,42.29,42.29,42.27,42.27,44333.0,38.7066,38.7066,38.6883,38.6883,44333.0
2024-03-04 13:30:00,42.27,42.29,42.27,42.29,55415.0,38.6883,38.7066,38.6883,38.7066,55415.0
2024-03-04 14:00:00,42.29,42.3,42.28,42.28,98927.0,38.7066,38.7158,38.6975,38.6975,98927.0
2024-03-04 14:30:00,42.29,42.32,42.28,42.32,134540.0,38.7066,38.7341,38.6975,38.7341,134540.0
2024-03-04 15:00:00,42.32,42.33,42.31,42.31,97112.0,38.7341,38.7432,38.7249,38.7249,97112.0
2024-03-04 15:30:00,42.32,42.32,42.3,42.32,158315.0,38.7341,38.7341,38.7158,38.7341,158315.0
2024-03-05 09:30:00,42.3,42.34,42.3,42.31,56114.0,38.7158,38.7524,38.7158,38.7249,56114.0
2024-03-05 10:00:00,42.31,42.38,42.31,42.34,42483.0,38.7249,38.789,38.7249,38.7524,42483.0
2024-03-05 10:30:00,42.34,42.35,42.31,42.34,32664.0,38.7524,38.7615,38.7249,38.7524,32664.0
2024-03-05 11:00:00,42.34,42.34,42.28,42.33,81014.0,38.7524,38.7524,38.6975,38.7432,81014.0
2024-03-05 11:30:00,42.33,42.33,42.29,42.3,56462.0,38.7432,38.7432,38.7066,38.7158,56462.0
2024-03-05 12:00:00,42.31,42.32,42.3,42.3,163239.0,38.7249,38.7341,38.7158,38.7158,163239.0
2024-03-05 12:30:00,42.29,42.31,42.28,42.31,38389.0,38.7066,38.7249,38.6975,38.7249,38389.0
2024-03-05 13:00:00,42.3,42.31,42.28,42.29,24232.0,38.7158,38.7249,38.6975,38.7066,24232.0
2024-03-05 13:30:00,42.29,42.3,42.26,42.27,34599.0,38.7066,38.7158,38.6791,38.6883,34599.0
2024-03-05 14:00:00,42.27,42.28,42.26,42.27,25593.0,38.6883,38.6975,38.6791,38.6883,25593.0
2024-03-05 14:30:00,42.27,42.28,42.25,42.26,26064.0,38.6883,38.6975,38.67,38.6791,26064.0
2024-03-05 15:00:00,42.25,42.27,42.25,42.27,40061.0,38.67,38.6883,38.67,38.6883,40061.0
2024-03-05 15:30:00,42.27,42.29,42.26,42.26,44507.0,38.6883,38.7066,38.6791,38.6791,44507.0
2024-03-06 09:30:00,42.34,42.37,42.32,42.35,68317.0,38.7524,38.7798,38.7341,38.7615,68317.0
2024-03-06 10:00:00,42.35,42.35,42.31,42.32,85499.0,38.7615,38.7615,38.7249,38.7341,85499.0
2024-03-06 10:30:00,42.32,42.35,42.31,42.34,27445.0,38.7341,38.7615,38.7249,38.7524,27445.0
2024-03-06 11:00:00,42.34,42.36,42.32,42.32,85084.0,38.7524,38.7707,38.7341,38.7341,85084.0
2024-03-06 11:30:00,42.33,42.38,42.31,42.36,65481.0,38.7432,38.789,38.7249,38.7707,65481.0
2024-03-06 12:00:00,42.36,42.37,42.34,42.36,22351.0,38.7707,38.7798,38.7524,38.7707,22351.0
2024-03-06 12:30:00,42.35,42.36,42.33,42.35,30973.0,38.7615,38.7707,38.7432,38.7615,30973.0
2024-03-06 13:00:00,42.34,42.39,42.34,42.38,17803.0,38.7524,38.7981,38.7524,38.789,17803.0
2024-03-06 13:30:00,42.38,42.38,42.32,42.35,58844.0,38.789,38.789,38.7341,38.7615,58844.0
2024-03-06 14:00:00,42.35,42.36,42.32,42.36,60103.0,38.7615,38.7707,38.7341,38.7707,60103.0
2024-03-06 14:30:00,42.36,42.36,42.32,42.33,34792.0,38.7707,38.7707,38.7341,38.7432,34792.0
2024-03-06 15:00:00,42.32,42.33,42.3,42.31,45612.0,38.7341,38.7432,38.7158,38.7249,45612.0
2024-03-06 15:30:00,42.32,42.34,42.29,42.34,228566.0,38.7341,38.7524,38.7066,38.7524,228566.0
2024-03-07 09:30:00,42.43,42.45,42.39,42.41,44412.0,38.8347,38.853,38.7981,38.8164,44412.0
2024-03-07 10:00:00,42.41,42.41,42.38,42.39,182330.0,38.8164,38.8164,38.789,38.7981,182330.0
2024-03-07 10:30:00,42.39,42.41,42.38,42.38,130418.0,38.7981,38.8164,38.789,38.789,130418.0
2024-03-07 11:00:00,42.39,42.39,42.36,42.39,36013.0,38.7981,38.7981,38.7707,38.7981,36013.0
2024-03-07 11:30:00,42.39,42.39,42.35,42.36,34524.0,38.7981,38.7981,38.7615,38.7707,34524.0
2024-03-07 12:00:00,42.37,42.38,42.35,42.37,35207.0,38.7798,38.789,38.7615,38.7798,35207.0
2024-03-07 12:30:00,42.37,42.39,42.36,42.38,42574.0,38.7798,38.7981,38.7707,38.789,42574.0
2024-03-07 13:00:00,42.38,42.38,42.35,42.37,157764.0,38.789,38.789,38.7615,38.7798,157764.0
2024-03-07 13:30:00,42.37,42.39,42.36,42.38,38552.0,38.7798,38.7981,38.7707,38.789,38552.0
2024-03-07 14:00:00,42.37,42.38,42.35,42.37,33472.0,38.7798,38.789,38.7615,38.7798,33472.0
2024-03-07 14:30:00,42.37,42.38,42.36,42.36,52014.0,38.7798,38.789,38.7707,38.7707,52014.0
2024-03-07 15:00:00,42.36,42.38,42.35,42.38,50249.0,38.7707,38.789,38.7615,38.789,50249.0
2024-03-07 15:30:00,42.38,42.39,42.37,42.37,102298.0,38.789,38.7981,38.7798,38.7798,102298.0
2024-03-08 09:30:00,42.42,42.51,42.42,42.51,87973.0,38.8256,38.908,38.8256,38.908,87973.0
2024-03-08 10:00:00,42.52,42.54,42.5,42.51,49661.0,38.9171,38.9354,38.8988,38.908,49661.0
2024-03-08 10:30:00,42.51,42.51,42.47,42.51,34895.0,38.908,38.908,38.8714,38.908,34895.0
2024-03-08 11:00:00,42.5,42.5,42.44,42.45,42992.0,38.8988,38.8988,38.8439,38.853,42992.0
2024-03-08 11:30:00,42.44,42.46,42.43,42.44,23508.0,38.8439,38.8622,38.8347,38.8439,23508.0
2024-03-08 12:00:00,42.44,42.46,42.43,42.46,15257.0,38.8439,38.8622,38.8347,38.8622,15257.0
2024-03-08 12:30:00,42.46,42.47,42.42,42.43,30554.0,38.8622,38.8714,38.8256,38.8347,30554.0
2024-03-08 13:00:00,42.42,42.43,42.41,42.41,23027.0,38.8256,38.8347,38.8164,38.8164,23027.0
2024-03-08 13:30:00,42.42,42.42,42.38,42.4,39247.0,38.8256,38.8256,38.789,38.8073,39247.0
2024-03-08 14:00:00,42.41,42.43,42.4,42.43,15359.0,38.8164,38.8347,38.8073,38.8347,15359.0
2024-03-08 14:30:00,42.43,42.44,42.41,42.42,20642.0,38.8347,38.8439,38.8164,38.8256,20642.0
2024-03-08 15:00:00,42.42,42.43,42.39,42.4,51170.0,38.8256,38.8347,38.7981,38.8073,51170.0
2024-03-08 15:30:00,42.39,42.42,42.39,42.39,243963.0,38.7981,38.8256,38.7981,38.7981,243963.0
2024-03-11 09:30:00,42.35,42.38,42.34,42.36,248023.0,38.7615,38.789,38.7524,38.7707,248023.0
2024-03-11 10:00:00,42.36,42.37,42.35,42.36,167614.0,38.7707,38.7798,38.7615,38.7707,167614.0
2024-03-11 10:30:00,42.36,42.39,42.34,42.36,210897.0,38.7707,38.7981,38.7524,38.7707,210897.0
2024-03-11 11:00:00,42.37,42.37,42.35,42.36,45901.0,38.7798,38.7798,38.7615,38.7707,45901.0
2024-03-11 11:30:00,42.36,42.38,42.35,42.37,45781.0,38.7707,38.789,38.7615,38.7798,45781.0
2024-03-11 12:00:00,42.36,42.37,42.36,42.37,42747.0,38.7707,38.7798,38.7707,38.7798,42747.0
2024-03-11 12:30:00,42.37,42.37,42.36,42.37,42725.0,38.7798,38.7798,38.7707,38.7798,42725.0
2024-03-11 13:00:00,42.36,42.39,42.35,42.36,69456.0,38.7707,38.7981,38.7615,38.7707,69456.0
2024-03-11 13:30:00,42.36,42.37,42.34,42.35,56788.0,38.7707,38.7798,38.7524,38.7615,56788.0
2024-03-11 14:00:00,42.35,42.36,42.35,42.35,25361.0,38.7615,38.7707,38.7615,38.7615,25361.0
2024-03-11 14:30:00,42.36,42.39,42.35,42.38,1058033.0,38.7707,38.7981,38.7615,38.789,1058033.0
2024-03-11 15:00:00,42.38,42.41,42.37,42.4,59173.0,38.789,38.8164,38.7798,38.8073,59173.0
2024-03-11 15:30:00,42.41,42.41,42.38,42.4,90405.0,38.8164,38.8164,38.789,38.8073,90405.0
2024-03-12 09:30:00,42.45,42.45,42.34,42.4,37538.0,38.853,38.853,38.7524,38.8073,37538.0
2024-03-12 10:00:00,42.4,42.43,42.38,42.43,41905.0,38.8073,38.8347,38.789,38.8347,41905.0
2024-03-12 10:30:00,42.43,42.44,42.41,42.42,46473.0,38.8347,38.8439,38.8164,38.8256,46473.0
2024-03-12 11:00:00,42.42,42.44,42.41,42.43,24328.0,38.8256,38.8439,38.8164,38.8347,24328.0
2024-03-12 11:30:00,42.43,42.43,42.4,42.42,28608.0,38.8347,38.8347,38.8073,38.8256,28608.0
2024-03-12 12:00:00,42.43,42.43,42.4,42.41,74148.0,38.8347,38.8347,38.8073,38.8164,74148.0
2024-03-12 12:30:00,42.41,42.41,42.37,42.4,44902.0,38.8164,38.8164,38.7798,38.8073,44902.0
2024-03-12 13:00:00,42.4,42.4,42.36,42.38,352635.0,38.8073,38.8073,38.7707,38.789,352635.0
2024-03-12 13:30:00,42.38,42.39,42.37,42.39,33827.0,38.789,38.7981,38.7798,38.7981,33827.0
2024-03-12 14:00:00,42.39,42.41,42.38,42.41,28334.0,38.7981,38.8164,38.789,38.8164,28334.0
2024-03-12 14:30:00,42.41,42.42,42.4,42.41,41299.0,38.8164,38.8256,38.8073,38.8164,41299.0
2024-03-12 15:00:00,42.41,42.42,42.4,42.4,57960.0,38.8164,38.8256,38.8073,38.8073,57960.0
2024-03-12 15:30:00,42.41,42.43,42.4,42.43,72435.0,38.8164,38.8347,38.8073,38.8347,72435.0
2024-03-13 09:30:00,42.37,42.43,42.37,42.4,25818.0,38.7798,38.8347,38.7798,38.8073,25818.0
2024-03-13 10:00:00,42.4,42.43,42.4,42.43,23843.0,38.8073,38.8347,38.8073,38.8347,23843.0
2024-03-13 10:30:00,42.43,42.45,42.42,42.44,136418.0,38.8347,38.853,38.8256,38.8439,136418.0
2024-03-13 11:00:00,42.44,42.46,42.43,42.45,32210.0,38.8439,38.8622,38.8347,38.853,32210.0
2024-03-13 11:30:00,42.45,42.46,42.44,42.46,18977.0,38.853,38.8622,38.8439,38.8622,18977.0
2024-03-13 12:00:00,42.46,42.46,42.45,42.46,17072.0,38.8622,38.8622,38.853,38.8622,17072.0
2024-03-13 12:30:00,42.46,42.48,42.45,42.48,20444.0,38.8622,38.8805,38.853,38.8805,20444.0
2024-03-13 13:00:00,42.48,42.54,42.47,42.48,58396.0,38.8805,38.9354,38.8714,38.8805,58396.0
2024-03-13 13:30:00,42.48,42.48,42.45,42.46,54134.0,38.8805,38.8805,38.853,38.8622,54134.0
2024-03-13 14:00:00,42.46,42.47,42.45,42.46,12106.0,38.8622,38.8714,38.853,38.8622,12106.0
2024-03-13 14:30:00,42.46,42.46,42.43,42.43,44655.0,38.8622,38.8622,38.8347,38.8347,44655.0
2024-03-13 15:00:00,42.44,42.45,42.41,42.42,118116.0,38.8439,38.853,38.8164,38.8256,118116.0
2024-03-13 15:30:00,42.43,42.44,42.42,42.43,41028.0,38.8347,38.8439,38.8256,38.8347,41028.0
2024-03-14 09:30:00,42.46,42.46,42.34,42.37,45659.0,38.8622,38.8622,38.7524,38.7798,45659.0
2024-03-14 10:00:00,42.37,42.37,42.35,42.36,116027.0,38.7798,38.7798,38.7615,38.7707,116027.0
2024-03-14 10:30:00,42.36,42.37,42.32,42.34,99418.0,38.7707,38.7798,38.7341,38.7524,99418.0
2024-03-14 11:00:00,42.34,42.34,42.32,42.33,112790.0,38.7524,38.7524,38.7341,38.7432,112790.0
2024-03-14 11:30:00,42.33,42.33,42.31,42.32,35956.0,38.7432,38.7432,38.7249,38.7341,35956.0
2024-03-14 12:00:00,42.32,42.33,42.31,42.32,116968.0,38.7341,38.7432,38.7249,38.7341,116968.0
2024-03-14 12:30:00,42.33,42.33,42.3,42.3,95950.0,38.7432,38.7432,38.7158,38.7158,95950.0
2024-03-14 13:00:00,42.3,42.31,42.29,42.3,126900.0,38.7158,38.7249,38.7066,38.7158,126900.0
2024-03-14 13:30:00,42.29,42.33,42.29,42.33,88760.0,38.7066,38.7432,38.7066,38.7432,88760.0
2024-03-14 14:00:00,42.33,42.33,42.32,42.33,275057.0,38.7432,38.7432,38.7341,38.7432,275057.0
2024-03-14 14:30:00,42.33,42.34,42.32,42.32,336361.0,38.7432,38.7524,38.7341,38.7341,336361.0
2024-03-14 15:00:00,42.32,42.32,42.29,42.3,371127.0,38.7341,38.7341,38.7066,38.7158,371127.0
2024-03-14 15:30:00,42.3,42.31,42.28,42.29,700720.0,38.7158,38.7249,38.6975,38.7066,700720.0
2024-03-15 09:30:00,42.28,42.3,42.24,42.24,53647.0,38.6975,38.7158,38.6608,38.6608,53647.0
2024-03-15 10:00:00,42.24,42.29,42.23,42.29,38762.0,38.6608,38.7066,38.6517,38.7066,38762.0
2024-03-15 10:30:00,42.29,42.32,42.28,42.3,54461.0,38.7066,38.7341,38.6975,38.7158,54461.0
2024-03-15 11:00:00,42.3,42.31,42.29,42.3,60534.0,38.7158,38.7249,38.7066,38.7158,60534.0
2024-03-15 11:30:00,42.3,42.31,42.29,42.3,40017.0,38.7158,38.7249,38.7066,38.7158,40017.0
2024-03-15 12:00:00,42.3,42.32,42.3,42.32,59056.0,38.7158,38.7341,38.7158,38.7341,59056.0
2024-03-15 12:30:00,42.32,42.32,42.29,42.3,67898.0,38.7341,38.7341,38.7066,38.7158,67898.0
2024-03-15 13:00:00,42.3,42.32,42.29,42.31,51555.0,38.7158,38.7341,38.7066,38.7249,51555.0
2024-03-15 13:30:00,42.32,42.33,42.3,42.32,40983.0,38.7341,38.7432,38.7158,38.7341,40983.0
2024-03-15 14:00:00,42.33,42.33,42.31,42.32,27975.0,38.7432,38.7432,38.7249,38.7341,27975.0
2024-03-15 14:30:00,42.33,42.35,42.32,42.34,30622.0,38.7432,38.7615,38.7341,38.7524,30622.0
2024-03-15 15:00:00,42.33,42.35,42.32,42.32,46264.0,38.7432,38.7615,38.7341,38.7341,46264.0
2024-03-15 15:30:00,42.32,42.33,42.28,42.29,50929.0,38.7341,38.7432,38.6975,38.7066,50929.0
2024-03-18 09:30:00,42.37,42.4,42.33,42.34,55785.0,38.7798,38.8073,38.7432,38.7524,55785.0
2024-03-18 10:00:00,42.34,42.37,42.33,42.37,47539.0,38.7524,38.7798,38.7432,38.7798,47539.0
2024-03-18 10:30:00,42.36,42.36,42.32,42.34,48354.0,38.7707,38.7707,38.7341,38.7524,48354.0
2024-03-18 11:00:00,42.34,42.35,42.32,42.33,86781.0,38.7524,38.7615,38.7341,38.7432,86781.0
2024-03-18 11:30:00,42.33,42.33,42.32,42.33,35286.0,38.7432,38.7432,38.7341,38.7432,35286.0
2024-03-18 12:00:00,42.33,42.33,42.3,42.33,89429.0,38.7432,38.7432,38.7158,38.7432,89429.0
2024-03-18 12:30:00,42.33,42.34,42.32,42.34,27191.0,38.7432,38.7524,38.7341,38.7524,27191.0
2024-03-18 13:00:00,42.34,42.34,42.32,42.33,89667.0,38.7524,38.7524,38.7341,38.7432,89667.0
2024-03-18 13:30:00,42.33,42.33,42.31,42.33,68063.0,38.7432,38.7432,38.7249,38.7432,68063.0
2024-03-18 14:00:00,42.33,42.35,42.32,42.33,77831.0,38.7432,38.7615,38.7341,38.7432,77831.0
2024-03-18 14:30:00,42.32,42.33,42.31,42.33,102344.0,38.7341,38.7432,38.7249,38.7432,102344.0
2024-03-18 15:00:00,42.33,42.34,42.32,42.34,32368.0,38.7432,38.7524,38.7341,38.7524,32368.0
2024-03-18 15:30:00,42.34,42.34,42.33,42.34,158043.0,38.7524,38.7524,38.7432,38.7524,158043.0
2024-03-19 09:30:00,42.34,42.39,42.33,42.38,48771.0,38.7524,38.7981,38.7432,38.789,48771.0
2024-03-19 10:00:00,42.39,42.41,42.36,42.37,35678.0,38.7981,38.8164,38.7707,38.7798,35678.0
2024-03-19 10:30:00,42.38,42.41,42.37,42.41,13212.0,38.789,38.8164,38.7798,38.8164,13212.0
2024-03-19 11:00:00,42.4,42.41,42.38,42.4,40888.0,38.8073,38.8164,38.789,38.8073,40888.0
2024-03-19 11:30:00,42.4,42.44,42.39,42.44,80055.0,38.8073,38.8439,38.7981,38.8439,80055.0
2024-03-19 12:00:00,42.43,42.47,42.42,42.47,52652.0,38.8347,38.8714,38.8256,38.8714,52652.0
2024-03-19 12:30:00,42.47,42.47,42.45,42.46,23348.0,38.8714,38.8714,38.853,38.8622,23348.0
2024-03-19 13:00:00,42.46,42.5,42.44,42.47,150972.0,38.8622,38.8988,38.8439,38.8714,150972.0
2024-03-19 13:30:00,42.47,42.48,42.45,42.46,97018.0,38.8714,38.8805,38.853,38.8622,97018.0
2024-03-19 14:00:00,42.46,42.46,42.44,42.45,37525.0,38.8622,38.8622,38.8439,38.853,37525.0
2024-03-19 14:30:00,42.45,42.46,42.44,42.45,46065.0,38.853,38.8622,38.8439,38.853,46065.0
2024-03-19 15:00:00,42.45,42.46,42.44,42.45,40040.0,38.853,38.8622,38.8439,38.853,40040.0
2024-03-19 15:30:00,42.44,42.48,42.44,42.47,66943.0,38.8439,38.8805,38.8439,38.8714,66943.0
2024-03-20 09:30:00,42.48,42.48,42.43,42.45,27124.0,38.8805,38.8805,38.8347,38.853,27124.0
2024-03-20 10:00:00,42.45,42.47,42.43,42.46,68287.0,38.853,38.8714,38.8347,38.8622,68287.0
2024-03-20 10:30:00,42.47,42.47,42.45,42.47,17431.0,38.8714,38.8714,38.853,38.8714,17431.0
2024-03-20 11:00:00,42.47,42.48,42.46,42.47,36280.0,38.8714,38.8805,38.8622,38.8714,36280.0
2024-03-20 11:30:00,42.47,42.47,42.45,42.46,25558.0,38.8714,38.8714,38.853,38.8622,25558.0
2024-03-20 12:00:00,42.46,42.47,42.45,42.46,29424.0,38.8622,38.8714,38.853,38.8622,29424.0
2024-03-20 12:30:00,42.46,42.47,42.45,42.47,18509.0,38.8622,38.8714,38.853,38.8714,18509.0
2024-03-20 13:00:00,42.47,42.47,42.43,42.44,21387.0,38.8714,38.8714,38.8347,38.8439,21387.0
2024-03-20 13:30:00,42.45,42.46,42.43,42.44,81357.0,38.853,38.8622,38.8347,38.8439,81357.0
2024-03-20 14:00:00,42.44,42.56,42.44,42.5,54667.0,38.8439,38.9537,38.8439,38.8988,54667.0
2024-03-20 14:30:00,42.5,42.54,42.45,42.53,67197.0,38.8988,38.9354,38.853,38.9263,67197.0
2024-03-20 15:00:00,42.54,42.59,42.51,42.59,46882.0,38.9354,38.9812,38.908,38.9812,46882.0
2024-03-20 15:30:00,42.59,42.6,42.56,42.58,59491.0,38.9812,38.9903,38.9537,38.972,59491.0
2024-03-21 09:30:00,42.65,42.67,42.59,42.59,63484.0,39.0361,39.0544,38.9812,38.9812,63484.0
2024-03-21 10:00:00,42.59,42.61,42.58,42.61,31025.0,38.9812,38.9995,38.972,38.9995,31025.0
2024-03-21 10:30:00,42.6,42.61,42.59,42.59,74030.0,38.9903,38.9995,38.9812,38.9812,74030.0
2024-03-21 11:00:00,42.59,42.61,42.59,42.59,48690.0,38.9812,38.9995,38.9812,38.9812,48690.0
2024-03-21 11:30:00,42.59,42.6,42.58,42.59,35602.0,38.9812,38.9903,38.972,38.9812,35602.0
2024-03-21 12:00:00,42.59,42.59,42.56,42.58,48569.0,38.9812,38.9812,38.9537,38.972,48569.0
2024-03-21 12:30:00,42.58,42.59,42.56,42.59,60925.0,38.972,38.9812,38.9537,38.9812,60925.0
2024-03-21 13:00:00,42.59,42.59,42.55,42.55,48761.0,38.9812,38.9812,38.9446,38.9446,48761.0
2024-03-21 13:30:00,42.55,42.55,42.52,42.53,35638.0,38.9446,38.9446,38.9171,38.9263,35638.0
2024-03-21 14:00:00,42.53,42.54,42.51,42.54,193815.0,38.9263,38.9354,38.908,38.9354,193815.0
2024-03-21 14:30:00,42.54,42.54,42.52,42.52,93819.0,38.9354,38.9354,38.9171,38.9171,93819.0
2024-03-21 15:00:00,42.52,42.56,42.52,42.56,53525.0,38.9171,38.9537,38.9171,38.9537,53525.0
2024-03-21 15:30:00,42.55,42.57,42.54,42.55,92414.0,38.9446,38.9629,38.9354,38.9446,92414.0
2024-03-22 09:30:00,42.59,42.61,42.56,42.58,33971.0,38.9812,38.9995,38.9537,38.972,33971.0
2024-03-22 10:00:00,42.57,42.59,42.56,42.58,22775.0,38.9629,38.9812,38.9537,38.972,22775.0
2024-03-22 10:30:00,42.57,42.58,42.55,42.55,28452.0,38.9629,38.972,38.9446,38.9446,28452.0
2024-03-22 11:00:00,42.55,42.57,42.54,42.55,115267.0,38.9446,38.9629,38.9354,38.9446,115267.0
2024-03-22 11:30:00,42.55,42.56,42.52,42.53,403899.0,38.9446,38.9537,38.9171,38.9263,403899.0
2024-03-22 12:00:00,42.53,42.54,42.53,42.54,46845.0,38.9263,38.9354,38.9263,38.9354,46845.0
2024-03-22 12:30:00,42.53,42.54,42.52,42.52,45116.0,38.9263,38.9354,38.9171,38.9171,45116.0
2024-03-22 13:00:00,42.52,42.54,42.52,42.52,83718.0,38.9171,38.9354,38.9171,38.9171,83718.0
2024-03-22 13:30:00,42.52,42.54,42.52,42.53,42653.0,38.9171,38.9354,38.9171,38.9263,42653.0
2024-03-22 14:00:00,42.52,42.53,42.51,42.52,40959.0,38.9171,38.9263,38.908,38.9171,40959.0
2024-03-22 14:30:00,42.52,42.53,42.51,42.52,42315.0,38.9171,38.9263,38.908,38.9171,42315.0
2024-03-22 15:00:00,42.52,42.53,42.5,42.51,46803.0,38.9171,38.9263,38.8988,38.908,46803.0
2024-03-22 15:30:00,42.51,42.53,42.5,42.52,74549.0,38.908,38.9263,38.8988,38.9171,74549.0
2024-03-25 09:30:00,42.47,42.49,42.47,42.48,73507.0,38.8714,38.8897,38.8714,38.8805,73507.0
2024-03-25 10:00:00,42.48,42.49,42.46,42.46,41913.0,38.8805,38.8897,38.8622,38.8622,41913.0
2024-03-25 10:30:00,42.46,42.47,42.45,42.46,34194.0,38.8622,38.8714,38.853,38.8622,34194.0
2024-03-25 11:00:00,42.45,42.48,42.45,42.48,91287.0,38.853,38.8805,38.853,38.8805,91287.0
2024-03-25 11:30:00,42.48,42.49,42.46,42.47,49653.0,38.8805,38.8897,38.8622,38.8714,49653.0
2024-03-25 12:00:00,42.47,42.5,42.46,42.49,37448.0,38.8714,38.8988,38.8622,38.8897,37448.0
2024-03-25 12:30:00,42.5,42.5,42.48,42.48,23629.0,38.8988,38.8988,38.8805,38.8805,23629.0
2024-03-25 13:00:00,42.48,42.49,42.46,42.48,60355.0,38.8805,38.8897,38.8622,38.8805,60355.0
2024-03-25 13:30:00,42.49,42.5,42.47,42.48,54541.0,38.8897,38.8988,38.8714,38.8805,54541.0
2024-03-25 14:00:00,42.48,42.5,42.47,42.48,74083.0,38.8805,38.8988,38.8714,38.8805,74083.0
2024-03-25 14:30:00,42.49,42.49,42.48,42.48,49774.0,38.8897,38.8897,38.8805,38.8805,49774.0
2024-03-25 15:00:00,42.48,42.49,42.47,42.48,147719.0,38.8805,38.8897,38.8714,38.8805,147719.0
2024-03-25 15:30:00,42.48,42.49,42.47,42.47,81700.0,38.8805,38.8897,38.8714,38.8714,81700.0
2024-03-26 09:30:00,42.52,42.52,42.48,42.49,40489.0,38.9171,38.9171,38.8805,38.8897,40489.0
2024-03-26 10:00:00,42.48,42.5,42.46,42.47,42043.0,38.8805,38.8988,38.8622,38.8714,42043.0
2024-03-26 10:30:00,42.46,42.48,42.45,42.47,27762.0,38.8622,38.8805,38.853,38.8714,27762.0
2024-03-26 11:00:00,42.47,42.47,42.46,42.46,25574.0,38.8714,38.8714,38.8622,38.8622,25574.0
2024-03-26 11:30:00,42.47,42.47,42.45,42.47,16521.0,38.8714,38.8714,38.853,38.8714,16521.0
2024-03-26 12:00:00,42.46,42.47,42.46,42.47,22932.0,38.8622,38.8714,38.8622,38.8714,22932.0
2024-03-26 12:30:00,42.47,42.47,42.46,42.47,25729.0,38.8714,38.8714,38.8622,38.8714,25729.0
2024-03-26 13:00:00,42.47,42.49,42.46,42.47,96775.0,38.8714,38.8897,38.8622,38.8714,96775.0
2024-03-26 13:30:00,42.47,42.48,42.46,42.48,37725.0,38.8714,38.8805,38.8622,38.8805,37725.0
2024-03-26 14:00:00,42.48,42.49,42.47,42.48,39465.0,38.8805,38.8897,38.8714,38.8805,39465.0
2024-03-26 14:30:00,42.48,42.49,42.47,42.48,41429.0,38.8805,38.8897,38.8714,38.8805,41429.0
2024-03-26 15:00:00,42.48,42.48,42.46,42.47,42905.0,38.8805,38.8805,38.8622,38.8714,42905.0
2024-03-26 15:30:00,42.47,42.47,42.43,42.44,153325.0,38.8714,38.8714,38.8347,38.8439,153325.0
2024-03-27 09:30:00,42.55,42.55,42.5,42.51,75284.0,38.9446,38.9446,38.8988,38.908,75284.0
2024-03-27 10:00:00,42.52,42.52,42.49,42.51,29864.0,38.9171,38.9171,38.8897,38.908,29864.0
2024-03-27 10:30:00,42.52,42.54,42.52,42.53,29052.0,38.9171,38.9354,38.9171,38.9263,29052.0
2024-03-27 11:00:00,42.53,42.55,42.52,42.53,108793.0,38.9263,38.9446,38.9171,38.9263,108793.0
2024-03-27 11:30:00,42.52,42.55,42.52,42.55,28051.0,38.9171,38.9446,38.9171,38.9446,28051.0
2024-03-27 12:00:00,42.55,42.55,42.53,42.54,26159.0,38.9446,38.9446,38.9263,38.9354,26159.0
2024-03-27 12:30:00,42.54,42.55,42.53,42.55,37994.0,38.9354,38.9446,38.9263,38.9446,37994.0
2024-03-27 13:00:00,42.56,42.58,42.55,42.56,52329.0,38.9537,38.972,38.9446,38.9537,52329.0
2024-03-27 13:30:00,42.57,42.57,42.55,42.56,54977.0,38.9629,38.9629,38.9446,38.9537,54977.0
2024-03-27 14:00:00,42.56,42.57,42.55,42.57,60433.0,38.9537,38.9629,38.9446,38.9629,60433.0
2024-03-27 14:30:00,42.57,42.57,42.54,42.55,21269.0,38.9629,38.9629,38.9354,38.9446,21269.0
2024-03-27 15:00:00,42.54,42.57,42.54,42.57,50284.0,38.9354,38.9629,38.9354,38.9629,50284.0
2024-03-27 15:30:00,42.58,42.62,42.57,42.62,106126.0,38.972,39.0086,38.9629,39.0086,106126.0
2024-03-28 09:30:00,42.59,42.63,42.58,42.59,135827.0,38.9812,39.0178,38.972,38.9812,135827.0
2024-03-28 10:00:00,42.6,42.61,42.58,42.6,36231.0,38.9903,38.9995,38.972,38.9903,36231.0
2024-03-28 10:30:00,42.59,42.62,42.59,42.61,33407.0,38.9812,39.0086,38.9812,38.9995,33407.0
2024-03-28 11:00:00,42.61,42.62,42.6,42.61,62326.0,38.9995,39.0086,38.9903,38.9995,62326.0
2024-03-28 11:30:00,42.61,42.63,42.6,42.62,24482.0,38.9995,39.0178,38.9903,39.0086,24482.0
2024-03-28 12:00:00,42.62,42.63,42.61,42.61,22873.0,39.0086,39.0178,38.9995,38.9995,22873.0
2024-03-28 12:30:00,42.61,42.62,42.58,42.58,72365.0,38.9995,39.0086,38.972,38.972,72365.0
2024-03-28 13:00:00,42.58,42.59,42.53,42.54,92886.0,38.972,38.9812,38.9263,38.9354,92886.0
2024-03-28 13:30:00,42.54,42.55,42.53,42.55,43747.0,38.9354,38.9446,38.9263,38.9446,43747.0
2024-03-28 14:00:00,42.55,42.55,42.54,42.55,105935.0,38.9446,38.9446,38.9354,38.9446,105935.0
2024-03-28 14:30:00,42.55,42.58,42.54,42.58,84576.0,38.9446,38.972,38.9354,38.972,84576.0
2024-03-28 15:00:00,42.58,42.59,42.57,42.59,54695.0,38.972,38.9812,38.9629,38.9812,54695.0
2024-03-28 15:30:00,42.59,42.59,42.55,42.55,164791.0,38.9812,38.9812,38.9446,38.9446,164791.0
2024-04-01 09:30:00,42.3,42.31,42.23,42.23,96975.0,38.9468,38.956,38.8824,38.8824,96975.0
2024-04-01 10:00:00,42.23,42.23,42.18,42.2,172179.0,38.8824,38.8824,38.8363,38.8548,172179.0
2024-04-01 10:30:00,42.19,42.2,42.16,42.16,242552.0,38.8455,38.8548,38.8179,38.8179,242552.0
2024-04-01 11:00:00,42.17,42.17,42.15,42.16,46417.0,38.8271,38.8271,38.8087,38.8179,46417.0
2024-04-01 11:30:00,42.16,42.17,42.15,42.16,35439.0,38.8179,38.8271,38.8087,38.8179,35439.0
2024-04-01 12:00:00,42.16,42.18,42.15,42.18,28426.0,38.8179,38.8363,38.8087,38.8363,28426.0
2024-04-01 12:30:00,42.18,42.18,42.17,42.18,20612.0,38.8363,38.8363,38.8271,38.8363,20612.0
2024-04-01 13:00:00,42.18,42.18,42.16,42.17,72873.0,38.8363,38.8363,38.8179,38.8271,72873.0
2024-04-01 13:30:00,42.17,42.19,42.17,42.18,36643.0,38.8271,38.8455,38.8271,38.8363,36643.0
2024-04-01 14:00:00,42.19,42.21,42.18,42.21,29463.0,38.8455,38.864,38.8363,38.864,29463.0
2024-04-01 14:30:00,42.21,42.21,42.19,42.2,88964.0,38.864,38.864,38.8455,38.8548,88964.0
2024-04-01 15:00:00,42.19,42.2,42.19,42.2,40548.0,38.8455,38.8548,38.8455,38.8548,40548.0
2024-04-01 15:30:00,42.19,42.2,42.16,42.17,103387.0,38.8455,38.8548,38.8179,38.8271,103387.0
2024-04-02 09:30:00,42.08,42.09,42.06,42.08,131984.0,38.7443,38.7535,38.7259,38.7443,131984.0
2024-04-02 10:00:00,42.08,42.12,42.06,42.09,103952.0,38.7443,38.7811,38.7259,38.7535,103952.0
2024-04-02 10:30:00,42.08,42.11,42.07,42.1,130759.0,38.7443,38.7719,38.7351,38.7627,130759.0
2024-04-02 11:00:00,42.1,42.11,42.1,42.1,29494.0,38.7627,38.7719,38.7627,38.7627,29494.0
2024-04-02 11:30:00,42.1,42.1,42.08,42.09,30197.0,38.7627,38.7627,38.7443,38.7535,30197.0
2024-04-02 12:00:00,42.09,42.09,42.05,42.06,33119.0,38.7535,38.7535,38.7166,38.7259,33119.0
2024-04-02 12:30:00,42.07,42.08,42.06,42.08,32869.0,38.7351,38.7443,38.7259,38.7443,32869.0
2024-04-02 13:00:00,42.08,42.09,42.06,42.07,61101.0,38.7443,38.7535,38.7259,38.7351,61101.0
2024-04-02 13:30:00,42.07,42.09,42.06,42.09,78213.0,38.7351,38.7535,38.7259,38.7535,78213.0
2024-04-02 14:00:00,42.09,42.09,42.08,42.09,22661.0,38.7535,38.7535,38.7443,38.7535,22661.0
2024-04-02 14:30:00,42.08,42.09,42.08,42.08,41024.0,38.7443,38.7535,38.7443,38.7443,41024.0
2024-04-02 15:00:00,42.08,42.1,42.07,42.1,81738.0,38.7443,38.7627,38.7351,38.7627,81738.0
2024-04-02 15:30:00,42.1,42.13,42.09,42.12,47737.0,38.7627,38.7903,38.7535,38.7811,47737.0
2024-04-03 09:30:00,42.1,42.1,42.05,42.06,59963.0,38.7627,38.7627,38.7166,38.7259,59963.0
2024-04-03 10:00:00,42.07,42.13,42.07,42.09,79344.0,38.7351,38.7903,38.7351,38.7535,79344.0
2024-04-03 10:30:00,42.08,42.12,42.08,42.12,66447.0,38.7443,38.7811,38.7443,38.7811,66447.0
2024-04-03 11:00:00,42.12,42.14,42.11,42.14,42928.0,38.7811,38.7995,38.7719,38.7995,42928.0
2024-04-03 11:30:00,42.13,42.14,42.12,42.13,30011.0,38.7903,38.7995,38.7811,38.7903,30011.0
2024-04-03 12:00:00,42.13,42.15,42.12,42.15,162496.0,38.7903,38.8087,38.7811,38.8087,162496.0
2024-04-03 12:30:00,42.15,42.17,42.13,42.16,277179.0,38.8087,38.8271,38.7903,38.8179,277179.0
2024-04-03 13:00:00,42.16,42.18,42.16,42.18,130540.0,38.8179,38.8363,38.8179,38.8363,130540.0
2024-04-03 13:30:00,42.18,42.18,42.16,42.18,112889.0,38.8363,38.8363,38.8179,38.8363,112889.0
2024-04-03 14:00:00,42.18,42.18,42.16,42.16,57909.0,38.8363,38.8363,38.8179,38.8179,57909.0
2024-04-03 14:30:00,42.16,42.17,42.16,42.16,209722.0,38.8179,38.8271,38.8179,38.8179,209722.0
2024-04-03 15:00:00,42.17,42.17,42.13,42.16,229242.0,38.8271,38.8271,38.7903,38.8179,229242.0
2024-04-03 15:30:00,42.15,42.17,42.14,42.15,71409.0,38.8087,38.8271,38.7995,38.8087,71409.0
2024-04-04 09:30:00,42.24,42.24,42.21,42.22,62000.0,38.8916,38.8916,38.864,38.8732,62000.0
2024-04-04 10:00:00,42.22,42.25,42.21,42.22,79546.0,38.8732,38.9008,38.864,38.8732,79546.0
2024-04-04 10:30:00,42.22,42.23,42.2,42.22,184015.0,38.8732,38.8824,38.8548,38.8732,184015.0
2024-04-04 11:00:00,42.23,42.24,42.22,42.23,192067.0,38.8824,38.8916,38.8732,38.8824,192067.0
2024-04-04 11:30:00,42.23,42.25,42.22,42.25,58170.0,38.8824,38.9008,38.8732,38.9008,58170.0
2024-04-04 12:00:00,42.25,42.27,42.24,42.24,266100.0,38.9008,38.9192,38.8916,38.8916,266100.0
2024-04-04 12:30:00,42.25,42.25,42.24,42.25,72927.0,38.9008,38.9008,38.8916,38.9008,72927.0
2024-04-04 13:00:00,42.25,42.25,42.22,42.23,44449.0,38.9008,38.9008,38.8732,38.8824,44449.0
2024-04-04 13:30:00,42.23,42.23,42.2,42.2,84174.0,38.8824,38.8824,38.8548,38.8548,84174.0
2024-04-04 14:00:00,42.2,42.2,42.15,42.16,134311.0,38.8548,38.8548,38.8087,38.8179,134311.0
2024-04-04 14:30:00,42.15,42.15,42.12,42.14,63520.0,38.8087,38.8087,38.7811,38.7995,63520.0
2024-04-04 15:00:00,42.14,42.14,42.08,42.09,102176.0,38.7995,38.7995,38.7443,38.7535,102176.0
2024-04-04 15:30:00,42.09,42.12,42.07,42.11,97665.0,38.7535,38.7811,38.7351,38.7719,97665.0
2024-04-05 09:30:00,42.11,42.14,42.09,42.13,63563.0,38.7719,38.7995,38.7535,38.7903,63563.0
2024-04-05 10:00:00,42.12,42.13,42.1,42.12,51123.0,38.7811,38.7903,38.7627,38.7811,51123.0
2024-04-05 10:30:00,42.11,42.13,42.1,42.12,165971.0,38.7719,38.7903,38.7627,38.7811,165971.0
2024-04-05 11:00:00,42.13,42.13,42.09,42.12,56275.0,38.7903,38.7903,38.7535,38.7811,56275.0
2024-04-05 11:30:00,42.13,42.14,42.12,42.14,27951.0,38.7903,38.7995,38.7811,38.7995,27951.0
2024-04-05 12:00:00,42.14,42.15,42.13,42.13,64635.0,38.7995,38.8087,38.7903,38.7903,64635.0
2024-04-05 12:30:00,42.14,42.14,42.12,42.13,45312.0,38.7995,38.7995,38.7811,38.7903,45312.0
2024-04-05 13:00:00,42.14,42.14,42.09,42.11,28322.0,38.7995,38.7995,38.7535,38.7719,28322.0
2024-04-05 13:30:00,42.11,42.13,42.09,42.09,40775.0,38.7719,38.7903,38.7535,38.7535,40775.0
2024-04-05 14:00:00,42.09,42.13,42.08,42.12,58151.0,38.7535,38.7903,38.7443,38.7811,58151.0
2024-04-05 14:30:00,42.11,42.12,42.09,42.11,55545.0,38.7719,38.7811,38.7535,38.7719,55545.0
2024-04-05 15:00:00,42.1,42.12,42.09,42.09,61456.0,38.7627,38.7811,38.7535,38.7535,61456.0
2024-04-05 15:30:00,42.09,42.12,42.09,42.1,131933.0,38.7535,38.7811,38.7535,38.7627,131933.0
2024-04-08 09:30:00,42.11,42.13,42.09,42.12,68573.0,38.7719,38.7903,38.7535,38.7811,68573.0
2024-04-08 10:00:00,42.13,42.13,42.1,42.13,113695.0,38.7903,38.7903,38.7627,38.7903,113695.0
2024-04-08 10:30:00,42.13,42.16,42.12,42.15,95790.0,38.7903,38.8179,38.7811,38.8087,95790.0
2024-04-08 11:00:00,42.15,42.17,42.13,42.16,78621.0,38.8087,38.8271,38.7903,38.8179,78621.0
2024-04-08 11:30:00,42.16,42.17,42.15,42.16,109061.0,38.8179,38.8271,38.8087,38.8179,109061.0
2024-04-08 12:00:00,42.16,42.16,42.13,42.15,89254.0,38.8179,38.8179,38.7903,38.8087,89254.0
2024-04-08 12:30:00,42.15,42.16,42.14,42.16,59725.0,38.8087,38.8179,38.7995,38.8179,59725.0
2024-04-08 13:00:00,42.16,42.17,42.15,42.16,4475.0,38.8179,38.8271,38.8087,38.8179,4475.0
2024-04-08 13:30:00,42.16,42.19,42.16,42.19,42323.0,38.8179,38.8455,38.8179,38.8455,42323.0
2024-04-08 14:00:00,42.19,42.2,42.19,42.2,17878.0,38.8455,38.8548,38.8455,38.8548,17878.0
2024-04-08 14:30:00,42.2,42.2,42.18,42.19,163037.0,38.8548,38.8548,38.8363,38.8455,163037.0
2024-04-08 15:00:00,42.2,42.2,42.19,42.2,44721.0,38.8548,38.8548,38.8455,38.8548,44721.0
2024-04-08 15:30:00,42.19,42.21,42.17,42.19,263742.0,38.8455,38.864,38.8271,38.8455,263742.0
2024-04-09 09:30:00,42.25,42.28,42.25,42.26,174596.0,38.9008,38.9284,38.9008,38.91,174596.0
2024-04-09 10:00:00,42.25,42.29,42.25,42.26,209416.0,38.9008,38.9376,38.9008,38.91,209416.0
2024-04-09 10:30:00,42.26,42.26,42.21,42.25,214696.0,38.91,38.91,38.864,38.9008,214696.0
2024-04-09 11:00:00,42.26,42.28,42.25,42.26,170193.0,38.91,38.9284,38.9008,38.91,170193.0
2024-04-09 11:30:00,42.27,42.29,42.26,42.28,291053.0,38.9192,38.9376,38.91,38.9284,291053.0
2024-04-09 12:00:00,42.27,42.3,42.27,42.29,155840.0,38.9192,38.9468,38.9192,38.9376,155840.0
2024-04-09 12:30:00,42.3,42.3,42.27,42.28,48892.0,38.9468,38.9468,38.9192,38.9284,48892.0
2024-04-09 13:00:00,42.28,42.31,42.27,42.29,198729.0,38.9284,38.956,38.9192,38.9376,198729.0
2024-04-09 13:30:00,42.3,42.3,42.27,42.28,116012.0,38.9468,38.9468,38.9192,38.9284,116012.0
2024-04-09 14:00:00,42.28,42.28,42.25,42.25,182863.0,38.9284,38.9284,38.9008,38.9008,182863.0
2024-04-09 14:30:00,42.26,42.28,42.24,42.27,149289.0,38.91,38.9284,38.8916,38.9192,149289.0
2024-04-09 15:00:00,42.26,42.29,42.24,42.29,37005.0,38.91,38.9376,38.8916,38.9376,37005.0
2024-04-09 15:30:00,42.29,42.31,42.26,42.29,122550.0,38.9376,38.956,38.91,38.9376,122550.0
2024-04-10 09:30:00,42.04,42.09,42.04,42.08,322748.0,38.7074,38.7535,38.7074,38.7443,322748.0
2024-04-10 10:00:00,42.07,42.09,42.05,42.06,135254.0,38.7351,38.7535,38.7166,38.7259,135254.0
2024-04-10 10:30:00,42.07,42.1,42.03,42.05,1050480.0,38.7351,38.7627,38.6982,38.7166,1050480.0
2024-04-10 11:00:00,42.04,42.06,42.03,42.06,202890.0,38.7074,38.7259,38.6982,38.7259,202890.0
2024-04-10 11:30:00,42.06,42.06,41.98,42.0,73631.0,38.7259,38.7259,38.6522,38.6706,73631.0
2024-04-10 12:00:00,42.0,42.04,41.99,42.03,265432.0,38.6706,38.7074,38.6614,38.6982,265432.0
2024-04-10 12:30:00,42.03,42.03,42.0,42.02,79183.0,38.6982,38.6982,38.6706,38.689,79183.0
2024-04-10 13:00:00,42.02,42.02,41.91,41.98,361820.0,38.689,38.689,38.5877,38.6522,361820.0
2024-04-10 13:30:00,41.95,41.99,41.91,41.98,101624.0,38.6246,38.6614,38.5877,38.6522,101624.0
2024-04-10 14:00:00,41.98,42.01,41.95,41.97,615187.0,38.6522,38.6798,38.6246,38.643,615187.0
2024-04-10 14:30:00,41.96,41.99,41.94,41.95,37723.0,38.6338,38.6614,38.6154,38.6246,37723.0
2024-04-10 15:00:00,41.95,41.99,41.95,41.98,106693.0,38.6246,38.6614,38.6246,38.6522,106693.0
2024-04-10 15:30:00,41.97,41.99,41.95,41.97,170984.0,38.643,38.6614,38.6246,38.643,170984.0
2024-04-11 09:30:00,42.0,42.02,41.94,41.94,1298514.0,38.6706,38.689,38.6154,38.6154,1298514.0
2024-04-11 10:00:00,41.94,41.95,41.86,41.87,247748.0,38.6154,38.6246,38.5417,38.5509,247748.0
2024-04-11 10:30:00,41.88,41.92,41.87,41.89,192250.0,38.5601,38.5969,38.5509,38.5693,192250.0
2024-04-11 11:00:00,41.89,41.9,41.87,41.88,76881.0,38.5693,38.5785,38.5509,38.5601,76881.0
2024-04-11 11:30:00,41.88,41.91,41.88,41.9,20245.0,38.5601,38.5877,38.5601,38.5785,20245.0
2024-04-11 12:00:00,41.9,41.91,41.88,41.9,63693.0,38.5785,38.5877,38.5601,38.5785,63693.0
2024-04-11 12:30:00,41.89,41.91,41.89,41.9,85099.0,38.5693,38.5877,38.5693,38.5785,85099.0
2024-04-11 13:00:00,41.89,41.96,41.86,41.95,67309.0,38.5693,38.6338,38.5417,38.6246,67309.0
2024-04-11 13:30:00,41.95,41.97,41.94,41.97,21138.0,38.6246,38.643,38.6154,38.643,21138.0
2024-04-11 14:00:00,41.97,42.0,41.96,41.98,49401.0,38.643,38.6706,38.6338,38.6522,49401.0
2024-04-11 14:30:00,41.98,41.99,41.95,41.95,54526.0,38.6522,38.6614,38.6246,38.6246,54526.0
2024-04-11 15:00:00,41.95,41.97,41.94,41.96,33032.0,38.6246,38.643,38.6154,38.6338,33032.0
2024-04-11 15:30:00,41.96,41.96,41.93,41.93,119574.0,38.6338,38.6338,38.6062,38.6062,119574.0
2024-04-12 09:30:00,41.9,41.94,41.9,41.92,111378.0,38.5785,38.6154,38.5785,38.5969,111378.0
2024-04-12 10:00:00,41.92,41.93,41.88,41.9,155678.0,38.5969,38.6062,38.5601,38.5785,155678.0
2024-04-12 10:30:00,41.89,41.91,41.88,41.89,58841.0,38.5693,38.5877,38.5601,38.5693,58841.0
2024-04-12 11:00:00,41.9,41.93,41.9,41.92,58524.0,38.5785,38.6062,38.5785,38.5969,58524.0
2024-04-12 11:30:00,41.92,41.93,41.9,41.9,34457.0,38.5969,38.6062,38.5785,38.5785,34457.0
2024-04-12 12:00:00,41.9,41.91,41.88,41.9,27701.0,38.5785,38.5877,38.5601,38.5785,27701.0
2024-04-12 12:30:00,41.9,41.91,41.88,41.91,23644.0,38.5785,38.5877,38.5601,38.5877,23644.0
2024-04-12 13:00:00,41.9,41.92,41.89,41.9,16996.0,38.5785,38.5969,38.5693,38.5785,16996.0
2024-04-12 13:30:00,41.89,41.91,41.88,41.9,75517.0,38.5693,38.5877,38.5601,38.5785,75517.0
2024-04-12 14:00:00,41.89,41.92,41.88,41.89,185466.0,38.5693,38.5969,38.5601,38.5693,185466.0
2024-04-12 14:30:00,41.9,41.92,41.89,41.91,72161.0,38.5785,38.5969,38.5693,38.5877,72161.0
2024-04-12 15:00:00,41.91,41.93,41.9,41.91,67985.0,38.5877,38.6062,38.5785,38.5877,67985.0
2024-04-12 15:30:00,41.91,41.93,41.89,41.93,1350357.0,38.5877,38.6062,38.5693,38.6062,1350357.0
2024-04-15 09:30:00,41.96,41.96,41.9,41.91,45943.0,38.6338,38.6338,38.5785,38.5877,45943.0
2024-04-15 10:00:00,41.9,41.91,41.83,41.84,41092.0,38.5785,38.5877,38.5141,38.5233,41092.0
2024-04-15 10:30:00,41.84,41.88,41.8,41.81,54722.0,38.5233,38.5601,38.4865,38.4957,54722.0
2024-04-15 11:00:00,41.8,41.82,41.79,41.82,104749.0,38.4865,38.5049,38.4773,38.5049,104749.0
2024-04-15 11:30:00,41.82,41.83,41.8,41.82,35622.0,38.5049,38.5141,38.4865,38.5049,35622.0
2024-04-15 12:00:00,41.81,41.82,41.78,41.79,34847.0,38.4957,38.5049,38.468,38.4773,34847.0
2024-04-15 12:30:00,41.79,41.79,41.77,41.79,14150.0,38.4773,38.4773,38.4588,38.4773,14150.0
2024-04-15 13:00:00,41.78,41.79,41.75,41.76,130494.0,38.468,38.4773,38.4404,38.4496,130494.0
2024-04-15 13:30:00,41.75,41.78,41.73,41.76,220975.0,38.4404,38.468,38.422,38.4496,220975.0
2024-04-15 14:00:00,41.77,41.77,41.71,41.72,34394.0,38.4588,38.4588,38.4036,38.4128,34394.0
2024-04-15 14:30:00,41.72,41.74,41.71,41.73,55965.0,38.4128,38.4312,38.4036,38.422,55965.0
2024-04-15 15:00:00,41.73,41.74,41.71,41.72,38682.0,38.422,38.4312,38.4036,38.4128,38682.0
2024-04-15 15:30:00,41.72,41.76,41.71,41.75,159450.0,38.4128,38.4496,38.4036,38.4404,159450.0
2024-04-16 09:30:00,41.74,41.75,41.63,41.68,72760.0,38.4312,38.4404,38.3299,38.376,72760.0
2024-04-16 10:00:00,41.67,41.7,41.64,41.64,74786.0,38.3668,38.3944,38.3391,38.3391,74786.0
2024-04-16 10:30:00,41.64,41.64,41.6,41.63,198249.0,38.3391,38.3391,38.3023,38.3299,198249.0
2024-04-16 11:00:00,41.64,41.66,41.62,41.65,116561.0,38.3391,38.3576,38.3207,38.3484,116561.0
2024-04-16 11:30:00,41.64,41.69,41.63,41.66,80541.0,38.3391,38.3852,38.3299,38.3576,80541.0
2024-04-16 12:00:00,41.66,41.68,41.65,41.68,63815.0,38.3576,38.376,38.3484,38.376,63815.0
2024-04-16 12:30:00,41.68,41.7,41.66,41.7,133713.0,38.376,38.3944,38.3576,38.3944,133713.0
2024-04-16 13:00:00,41.7,41.71,41.67,41.69,203533.0,38.3944,38.4036,38.3668,38.3852,203533.0
2024-04-16 13:30:00,41.68,41.68,41.62,41.65,137038.0,38.376,38.376,38.3207,38.3484,137038.0
2024-04-16 14:00:00,41.66,41.73,41.62,41.63,245707.0,38.3576,38.422,38.3207,38.3299,245707.0
2024-04-16 14:30:00,41.63,41.68,41.62,41.68,287968.0,38.3299,38.376,38.3207,38.376,287968.0
2024-04-16 15:00:00,41.68,41.69,41.66,41.68,202590.0,38.376,38.3852,38.3576,38.376,202590.0
2024-04-16 15:30:00,41.68,41.68,41.62,41.65,332162.0,38.376,38.376,38.3207,38.3484,332162.0
2024-04-17 09:30:00,41.74,41.78,41.74,41.76,259326.0,38.4312,38.468,38.4312,38.4496,259326.0
2024-04-17 10:00:00,41.77,41.77,41.73,41.74,304489.0,38.4588,38.4588,38.422,38.4312,304489.0
2024-04-17 10:30:00,41.73,41.74,41.7,41.72,483741.0,38.422,38.4312,38.3944,38.4128,483741.0
2024-04-17 11:00:00,41.73,41.75,41.71,41.72,43728.0,38.422,38.4404,38.4036,38.4128,43728.0
2024-04-17 11:30:00,41.71,41.71,41.68,41.69,1433789.0,38.4036,38.4036,38.376,38.3852,1433789.0
2024-04-17 12:00:00,41.69,41.69,41.67,41.69,70636.0,38.3852,38.3852,38.3668,38.3852,70636.0
2024-04-17 12:30:00,41.69,41.7,41.66,41.68,683556.0,38.3852,38.3944,38.3576,38.376,683556.0
2024-04-17 13:00:00,41.67,41.73,41.66,41.73,216204.0,38.3668,38.422,38.3576,38.422,216204.0
2024-04-17 13:30:00,41.73,41.75,41.71,41.74,199503.0,38.422,38.4404,38.4036,38.4312,199503.0
2024-04-17 14:00:00,41.74,41.76,41.72,41.73,164132.0,38.4312,38.4496,38.4128,38.422,164132.0
2024-04-17 14:30:00,41.73,41.75,41.7,41.72,154791.0,38.422,38.4404,38.3944,38.4128,154791.0
2024-04-17 15:00:00,41.71,41.71,41.68,41.7,155367.0,38.4036,38.4036,38.376,38.3944,155367.0
2024-04-17 15:30:00,41.7,41.71,41.68,41.7,768197.0,38.3944,38.4036,38.376,38.3944,768197.0
2024-04-18 09:30:00,41.69,41.7,41.63,41.66,126312.0,38.3852,38.3944,38.3299,38.3576,126312.0
2024-04-18 10:00:00,41.67,41.71,41.65,41.69,49075.0,38.3668,38.4036,38.3484,38.3852,49075.0
2024-04-18 10:30:00,41.69,41.73,41.69,41.72,58078.0,38.3852,38.422,38.3852,38.4128,58078.0
2024-04-18 11:00:00,41.72,41.74,41.7,41.72,152549.0,38.4128,38.4312,38.3944,38.4128,152549.0
2024-04-18 11:30:00,41.71,41.72,41.7,41.71,69584.0,38.4036,38.4128,38.3944,38.4036,69584.0
2024-04-18 12:00:00,41.72,41.72,41.7,41.7,48259.0,38.4128,38.4128,38.3944,38.3944,48259.0
2024-04-18 12:30:00,41.71,41.71,41.67,41.68,107439.0,38.4036,38.4036,38.3668,38.376,107439.0
2024-04-18 13:00:00,41.68,41.7,41.66,41.68,82547.0,38.376,38.3944,38.3576,38.376,82547.0
2024-04-18 13:30:00,41.68,41.7,41.66,41.7,39118.0,38.376,38.3944,38.3576,38.3944,39118.0
2024-04-18 14:00:00,41.7,41.7,41.67,41.67,84621.0,38.3944,38.3944,38.3668,38.3668,84621.0
2024-04-18 14:30:00,41.68,41.7,41.66,41.68,164634.0,38.376,38.3944,38.3576,38.376,164634.0
2024-04-18 15:00:00,41.69,41.72,41.68,41.71,47846.0,38.3852,38.4128,38.376,38.4036,47846.0
2024-04-18 15:30:00,41.71,41.74,41.7,41.73,207008.0,38.4036,38.4312,38.3944,38.422,207008.0
2024-04-19 09:30:00,41.78,41.8,41.75,41.79,58101.0,38.468,38.4865,38.4404,38.4773,58101.0
2024-04-19 10:00:00,41.78,41.82,41.78,41.79,99008.0,38.468,38.5049,38.468,38.4773,99008.0
2024-04-19 10:30:00,41.8,41.82,41.77,41.81,65811.0,38.4865,38.5049,38.4588,38.4957,65811.0
2024-04-19 11:00:00,41.8,41.81,41.79,41.8,83772.0,38.4865,38.4957,38.4773,38.4865,83772.0
2024-04-19 11:30:00,41.8,41.82,41.79,41.8,54807.0,38.4865,38.5049,38.4773,38.4865,54807.0
2024-04-19 12:00:00,41.81,41.82,41.79,41.79,186834.0,38.4957,38.5049,38.4773,38.4773,186834.0
2024-04-19 12:30:00,41.79,41.82,41.77,41.82,128996.0,38.4773,38.5049,38.4588,38.5049,128996.0
2024-04-19 13:00:00,41.81,41.83,41.8,41.8,33900.0,38.4957,38.5141,38.4865,38.4865,33900.0
2024-04-19 13:30:00,41.81,41.83,41.8,41.81,74779.0,38.4957,38.5141,38.4865,38.4957,74779.0
2024-04-19 14:00:00,41.8,41.82,41.78,41.8,72033.0,38.4865,38.5049,38.468,38.4865,72033.0
2024-04-19 14:30:00,41.8,41.8,41.76,41.77,61488.0,38.4865,38.4865,38.4496,38.4588,61488.0
2024-04-19 15:00:00,41.78,41.79,41.76,41.78,62840.0,38.468,38.4773,38.4496,38.468,62840.0
2024-04-19 15:30:00,41.78,41.79,41.75,41.78,238194.0,38.468,38.4773,38.4404,38.468,238194.0
2024-04-22 09:30:00,41.86,41.88,41.84,41.87,80572.0,38.5417,38.5601,38.5233,38.5509,80572.0
2024-04-22 10:00:00,41.88,41.89,41.85,41.87,144132.0,38.5601,38.5693,38.5325,38.5509,144132.0
2024-04-22 10:30:00,41.86,41.87,41.84,41.87,92782.0,38.5417,38.5509,38.5233,38.5509,92782.0
2024-04-22 11:00:00,41.86,41.86,41.84,41.86,82749.0,38.5417,38.5417,38.5233,38.5417,82749.0
2024-04-22 11:30:00,41.86,41.88,41.85,41.88,107455.0,38.5417,38.5601,38.5325,38.5601,107455.0
2024-04-22 12:00:00,41.88,41.9,41.87,41.9,45508.0,38.5601,38.5785,38.5509,38.5785,45508.0
2024-04-22 12:30:00,41.9,41.93,41.89,41.93,80343.0,38.5785,38.6062,38.5693,38.6062,80343.0
2024-04-22 13:00:00,41.93,41.96,41.92,41.96,95604.0,38.6062,38.6338,38.5969,38.6338,95604.0
2024-04-22 13:30:00,41.96,41.98,41.94,41.97,122226.0,38.6338,38.6522,38.6154,38.643,122226.0
2024-04-22 14:00:00,41.96,41.97,41.95,41.97,43485.0,38.6338,38.643,38.6246,38.643,43485.0
2024-04-22 14:30:00,41.97,41.97,41.94,41.97,59606.0,38.643,38.643,38.6154,38.643,59606.0
2024-04-22 15:00:00,41.97,41.98,41.95,41.97,33860.0,38.643,38.6522,38.6246,38.643,33860.0
2024-04-22 15:30:00,41.97,41.98,41.94,41.97,175068.0,38.643,38.6522,38.6154,38.643,175068.0
2024-04-23 09:30:00,42.0,42.06,41.96,42.06,175571.0,38.6706,38.7259,38.6338,38.7259,175571.0
2024-04-23 10:00:00,42.07,42.09,42.04,42.07,65903.0,38.7351,38.7535,38.7074,38.7351,65903.0
2024-04-23 10:30:00,42.07,42.09,42.07,42.09,59892.0,38.7351,38.7535,38.7351,38.7535,59892.0
2024-04-23 11:00:00,42.09,42.09,42.06,42.07,48925.0,38.7535,38.7535,38.7259,38.7351,48925.0
2024-04-23 11:30:00,42.07,42.08,42.05,42.08,105316.0,38.7351,38.7443,38.7166,38.7443,105316.0
2024-04-23 12:00:00,42.07,42.1,42.07,42.09,67547.0,38.7351,38.7627,38.7351,38.7535,67547.0
2024-04-23 12:30:00,42.1,42.12,42.09,42.12,66656.0,38.7627,38.7811,38.7535,38.7811,66656.0
2024-04-23 13:00:00,42.12,42.14,42.11,42.12,81767.0,38.7811,38.7995,38.7719,38.7811,81767.0
2024-04-23 13:30:00,42.12,42.12,42.1,42.12,62586.0,38.7811,38.7811,38.7627,38.7811,62586.0
2024-04-23 14:00:00,42.12,42.13,42.09,42.11,70098.0,38.7811,38.7903,38.7535,38.7719,70098.0
2024-04-23 14:30:00,42.11,42.11,42.08,42.1,62647.0,38.7719,38.7719,38.7443,38.7627,62647.0
2024-04-23 15:00:00,42.1,42.11,42.08,42.1,44003.0,38.7627,38.7719,38.7443,38.7627,44003.0
2024-04-23 15:30:00,42.1,42.11,42.08,42.11,73435.0,38.7627,38.7719,38.7443,38.7719,73435.0
2024-04-24 09:30:00,42.12,42.12,42.01,42.02,164481.0,38.7811,38.7811,38.6798,38.689,164481.0
2024-04-24 10:00:00,42.01,42.02,41.98,41.98,20075.0,38.6798,38.689,38.6522,38.6522,20075.0
2024-04-24 10:30:00,41.98,41.99,41.97,41.97,23672.0,38.6522,38.6614,38.643,38.643,23672.0
2024-04-24 11:00:00,41.98,41.98,41.95,41.98,71711.0,38.6522,38.6522,38.6246,38.6522,71711.0
2024-04-24 11:30:00,41.99,42.0,41.96,41.98,43805.0,38.6614,38.6706,38.6338,38.6522,43805.0
2024-04-24 12:00:00,41.98,41.99,41.96,41.98,42205.0,38.6522,38.6614,38.6338,38.6522,42205.0
2024-04-24 12:30:00,41.98,42.0,41.96,42.0,44233.0,38.6522,38.6706,38.6338,38.6706,44233.0
2024-04-24 13:00:00,42.0,42.02,41.99,42.01,122980.0,38.6706,38.689,38.6614,38.6798,122980.0
2024-04-24 13:30:00,42.01,42.05,42.01,42.04,78215.0,38.6798,38.7166,38.6798,38.7074,78215.0
2024-04-24 14:00:00,42.04,42.04,42.0,42.02,34806.0,38.7074,38.7074,38.6706,38.689,34806.0
2024-04-24 14:30:00,42.02,42.04,42.0,42.01,41227.0,38.689,38.7074,38.6706,38.6798,41227.0
2024-04-24 15:00:00,42.0,42.05,42.0,42.05,54405.0,38.6706,38.7166,38.6706,38.7166,54405.0
2024-04-24 15:30:00,42.05,42.05,42.02,42.04,132360.0,38.7166,38.7166,38.689,38.7074,132360.0
2024-04-25 09:30:00,41.85,41.85,41.77,41.78,68199.0,38.5325,38.5325,38.4588,38.468,68199.0
2024-04-25 10:00:00,41.77,41.84,41.75,41.83,52452.0,38.4588,38.5233,38.4404,38.5141,52452.0
2024-04-25 10:30:00,41.82,41.84,41.79,41.8,77937.0,38.5049,38.5233,38.4773,38.4865,77937.0
2024-04-25 11:00:00,41.8,41.85,41.8,41.84,25895.0,38.4865,38.5325,38.4865,38.5233,25895.0
2024-04-25 11:30:00,41.85,41.87,41.83,41.87,26613.0,38.5325,38.5509,38.5141,38.5509,26613.0
2024-04-25 12:00:00,41.86,41.89,41.85,41.89,50053.0,38.5417,38.5693,38.5325,38.5693,50053.0
2024-04-25 12:30:00,41.89,41.92,41.88,41.91,55089.0,38.5693,38.5969,38.5601,38.5877,55089.0
2024-04-25 13:00:00,41.9,41.92,41.88,41.89,77947.0,38.5785,38.5969,38.5601,38.5693,77947.0
2024-04-25 13:30:00,41.9,41.94,41.89,41.92,91646.0,38.5785,38.6154,38.5693,38.5969,91646.0
2024-04-25 14:00:00,41.92,41.92,41.88,41.88,27331.0,38.5969,38.5969,38.5601,38.5601,27331.0
2024-04-25 14:30:00,41.88,41.93,41.88,41.93,63840.0,38.5601,38.6062,38.5601,38.6062,63840.0
2024-04-25 15:00:00,41.93,41.96,41.93,41.96,68340.0,38.6062,38.6338,38.6062,38.6338,68340.0
2024-04-25 15:30:00,41.96,41.98,41.93,41.97,103029.0,38.6338,38.6522,38.6062,38.643,103029.0
2024-04-26 09:30:00,42.02,42.07,41.99,42.06,119296.0,38.689,38.7351,38.6614,38.7259,119296.0
2024-04-26 10:00:00,42.06,42.07,42.04,42.04,56645.0,38.7259,38.7351,38.7074,38.7074,56645.0
2024-04-26 10:30:00,42.04,42.08,42.03,42.06,74901.0,38.7074,38.7443,38.6982,38.7259,74901.0
2024-04-26 11:00:00,42.07,42.08,42.03,42.07,183062.0,38.7351,38.7443,38.6982,38.7351,183062.0
2024-04-26 11:30:00,42.07,42.09,42.06,42.08,290795.0,38.7351,38.7535,38.7259,38.7443,290795.0
2024-04-26 12:00:00,42.07,42.09,42.06,42.08,191925.0,38.7351,38.7535,38.7259,38.7443,191925.0
2024-04-26 12:30:00,42.09,42.1,42.08,42.09,240570.0,38.7535,38.7627,38.7443,38.7535,240570.0
2024-04-26 13:00:00,42.09,42.1,42.06,42.07,70868.0,38.7535,38.7627,38.7259,38.7351,70868.0
2024-04-26 13:30:00,42.07,42.08,42.05,42.05,50392.0,38.7351,38.7443,38.7166,38.7166,50392.0
2024-04-26 14:00:00,42.05,42.06,42.04,42.05,52401.0,38.7166,38.7259,38.7074,38.7166,52401.0
2024-04-26 14:30:00,42.05,42.08,42.04,42.08,63840.0,38.7166,38.7443,38.7074,38.7443,63840.0
2024-04-26 15:00:00,42.08,42.08,42.06,42.07,35241.0,38.7443,38.7443,38.7259,38.7351,35241.0
2024-04-26 15:30:00,42.07,42.08,42.04,42.07,134688.0,38.7351,38.7443,38.7074,38.7351,134688.0
2024-04-29 09:30:00,42.12,42.15,42.1,42.12,215610.0,38.7811,38.8087,38.7627,38.7811,215610.0
2024-04-29 10:00:00,42.12,42.14,42.11,42.14,39613.0,38.7811,38.7995,38.7719,38.7995,39613.0
2024-04-29 10:30:00,42.14,42.15,42.12,42.15,266166.0,38.7995,38.8087,38.7811,38.8087,266166.0
2024-04-29 11:00:00,42.15,42.16,42.13,42.14,752352.0,38.8087,38.8179,38.7903,38.7995,752352.0
2024-04-29 11:30:00,42.14,42.15,42.13,42.15,921747.0,38.7995,38.8087,38.7903,38.8087,921747.0
2024-04-29 12:00:00,42.15,42.16,42.14,42.15,608547.0,38.8087,38.8179,38.7995,38.8087,608547.0
2024-04-29 12:30:00,42.15,42.18,42.15,42.16,1215358.0,38.8087,38.8363,38.8087,38.8179,1215358.0
2024-04-29 13:00:00,42.17,42.17,42.14,42.15,240199.0,38.8271,38.8271,38.7995,38.8087,240199.0
2024-04-29 13:30:00,42.15,42.17,42.15,42.16,84790.0,38.8087,38.8271,38.8087,38.8179,84790.0
2024-04-29 14:00:00,42.15,42.16,42.14,42.16,232204.0,38.8087,38.8179,38.7995,38.8179,232204.0
2024-04-29 14:30:00,42.16,42.16,42.13,42.16,208684.0,38.8179,38.8179,38.7903,38.8179,208684.0
2024-04-29 15:00:00,42.16,42.17,42.11,42.15,201151.0,38.8179,38.8271,38.7719,38.8087,201151.0
2024-04-29 15:30:00,42.15,42.16,42.12,42.16,348495.0,38.8087,38.8179,38.7811,38.8179,348495.0
2024-04-30 09:30:00,42.06,42.13,42.05,42.07,63189.0,38.7259,38.7903,38.7166,38.7351,63189.0
2024-04-30 10:00:00,42.07,42.11,42.06,42.07,96836.0,38.7351,38.7719,38.7259,38.7351,96836.0
2024-04-30 10:30:00,42.06,42.08,42.04,42.05,65673.0,38.7259,38.7443,38.7074,38.7166,65673.0
2024-04-30 11:00:00,42.05,42.06,42.01,42.04,48855.0,38.7166,38.7259,38.6798,38.7074,48855.0
2024-04-30 11:30:00,42.04,42.05,42.02,42.05,19547.0,38.7074,38.7166,38.689,38.7166,19547.0
2024-04-30 12:00:00,42.05,42.06,42.03,42.05,160420.0,38.7166,38.7259,38.6982,38.7166,160420.0
2024-04-30 12:30:00,42.05,42.06,42.02,42.05,78059.0,38.7166,38.7259,38.689,38.7166,78059.0
2024-04-30 13:00:00,42.05,42.06,42.03,42.05,39811.0,38.7166,38.7259,38.6982,38.7166,39811.0
2024-04-30 13:30:00,42.05,42.07,42.04,42.05,44370.0,38.7166,38.7351,38.7074,38.7166,44370.0
2024-04-30 14:00:00,42.06,42.07,42.04,42.05,60956.0,38.7259,38.7351,38.7074,38.7166,60956.0
2024-04-30 14:30:00,42.05,42.05,42.01,42.03,92971.0,38.7166,38.7166,38.6798,38.6982,92971.0
2024-04-30 15:00:00,42.03,42.03,42.0,42.01,69186.0,38.6982,38.6982,38.6706,38.6798,69186.0
2024-04-30 15:30:00,42.01,42.02,41.94,41.96,284275.0,38.6798,38.689,38.6154,38.6338,284275.0
2024-05-01 09:30:00,41.72,41.79,41.7,41.78,42578.0,38.63,38.6948,38.6114,38.6855,42578.0
2024-05-01 10:00:00,41.8,41.8,41.76,41.79,39753.0,38.704,38.704,38.667,38.6948,39753.0
2024-05-01 10:30:00,41.8,41.81,41.76,41.8,50358.0,38.704,38.7133,38.667,38.704,50358.0
2024-05-01 11:00:00,41.8,41.81,41.78,41.8,56479.0,38.704,38.7133,38.6855,38.704,56479.0
2024-05-01 11:30:00,41.8,41.81,41.79,41.8,136419.0,38.704,38.7133,38.6948,38.704,136419.0
2024-05-01 12:00:00,41.8,41.8,41.78,41.8,45273.0,38.704,38.704,38.6855,38.704,45273.0
2024-05-01 12:30:00,41.8,41.8,41.77,41.77,53119.0,38.704,38.704,38.6763,38.6763,53119.0
2024-05-01 13:00:00,41.77,41.78,41.76,41.78,54897.0,38.6763,38.6855,38.667,38.6855,54897.0
2024-05-01 13:30:00,41.78,41.83,41.77,41.83,57213.0,38.6855,38.7318,38.6763,38.7318,57213.0
2024-05-01 14:00:00,41.82,41.9,41.79,41.89,118217.0,38.7226,38.7966,38.6948,38.7874,118217.0
2024-05-01 14:30:00,41.89,42.01,41.85,41.98,193259.0,38.7874,38.8985,38.7503,38.8707,193259.0
2024-05-01 15:00:00,41.98,42.0,41.94,41.95,88312.0,38.8707,38.8892,38.8337,38.8429,88312.0
2024-05-01 15:30:00,41.95,41.95,41.87,41.87,142607.0,38.8429,38.8429,38.7689,38.7689,142607.0
2024-05-02 09:30:00,41.95,41.98,41.9,41.93,153900.0,38.8429,38.8707,38.7966,38.8244,153900.0
2024-05-02 10:00:00,41.94,41.96,41.89,41.95,46359.0,38.8337,38.8522,38.7874,38.8429,46359.0
2024-05-02 10:30:00,41.95,41.97,41.91,41.97,163499.0,38.8429,38.8614,38.8059,38.8614,163499.0
2024-05-02 11:00:00,41.96,41.98,41.95,41.97,106597.0,38.8522,38.8707,38.8429,38.8614,106597.0
2024-05-02 11:30:00,41.97,42.0,41.96,42.0,37630.0,38.8614,38.8892,38.8522,38.8892,37630.0
2024-05-02 12:00:00,42.0,42.02,41.98,42.02,70315.0,38.8892,38.9077,38.8707,38.9077,70315.0
2024-05-02 12:30:00,42.02,42.02,41.98,42.0,80198.0,38.9077,38.9077,38.8707,38.8892,80198.0
2024-05-02 13:00:00,42.0,42.05,41.99,42.05,115798.0,38.8892,38.9355,38.88,38.9355,115798.0
2024-05-02 13:30:00,42.05,42.06,42.03,42.05,94313.0,38.9355,38.9448,38.917,38.9355,94313.0
2024-05-02 14:00:00,42.05,42.08,42.04,42.05,70143.0,38.9355,38.9633,38.9263,38.9355,70143.0
2024-05-02 14:30:00,42.06,42.07,42.04,42.07,41682.0,38.9448,38.954,38.9263,38.954,41682.0
2024-05-02 15:00:00,42.06,42.07,42.04,42.04,39440.0,38.9448,38.954,38.9263,38.9263,39440.0
2024-05-02 15:30:00,42.04,42.07,42.02,42.06,171593.0,38.9263,38.954,38.9077,38.9448,171593.0
2024-05-03 09:30:00,42.24,42.26,42.21,42.23,79541.0,39.1114,39.13,39.0837,39.1022,79541.0
2024-05-03 10:00:00,42.24,42.3,42.14,42.17,104579.0,39.1114,39.167,39.0189,39.0466,104579.0
2024-05-03 10:30:00,42.16,42.18,42.15,42.16,100800.0,39.0374,39.0559,39.0281,39.0374,100800.0
2024-05-03 11:00:00,42.16,42.18,42.15,42.18,58823.0,39.0374,39.0559,39.0281,39.0559,58823.0
2024-05-03 11:30:00,42.18,42.23,42.18,42.23,75709.0,39.0559,39.1022,39.0559,39.1022,75709.0
2024-05-03 12:00:00,42.23,42.23,42.2,42.22,73194.0,39.1022,39.1022,39.0744,39.0929,73194.0
2024-05-03 12:30:00,42.21,42.22,42.2,42.22,60789.0,39.0837,39.0929,39.0744,39.0929,60789.0
2024-05-03 13:00:00,42.22,42.24,42.21,42.23,47862.0,39.0929,39.1114,39.0837,39.1022,47862.0
2024-05-03 13:30:00,42.23,42.24,42.22,42.23,40737.0,39.1022,39.1114,39.0929,39.1022,40737.0
2024-05-03 14:00:00,42.23,42.23,42.21,42.22,34607.0,39.1022,39.1022,39.0837,39.0929,34607.0
2024-05-03 14:30:00,42.22,42.22,42.19,42.21,104668.0,39.0929,39.0929,39.0652,39.0837,104668.0
2024-05-03 15:00:00,42.21,42.22,42.19,42.21,92428.0,39.0837,39.0929,39.0652,39.0837,92428.0
2024-05-03 15:30:00,42.2,42.21,42.19,42.19,98887.0,39.0744,39.0837,39.0652,39.0652,98887.0
2024-05-06 09:30:00,42.23,42.25,42.21,42.25,486537.0,39.1022,39.1207,39.0837,39.1207,486537.0
2024-05-06 10:00:00,42.25,42.25,42.22,42.23,296223.0,39.1207,39.1207,39.0929,39.1022,296223.0
2024-05-06 10:30:00,42.23,42.24,42.22,42.23,260634.0,39.1022,39.1114,39.0929,39.1022,260634.0
2024-05-06 11:00:00,42.23,42.23,42.21,42.22,173551.0,39.1022,39.1022,39.0837,39.0929,173551.0
2024-05-06 11:30:00,42.22,42.24,42.21,42.24,115593.0,39.0929,39.1114,39.0837,39.1114,115593.0
2024-05-06 12:00:00,42.23,42.23,42.21,42.22,36618.0,39.1022,39.1022,39.0837,39.0929,36618.0
2024-05-06 12:30:00,42.23,42.25,42.22,42.25,37680.0,39.1022,39.1207,39.0929,39.1207,37680.0
2024-05-06 13:00:00,42.25,42.26,42.24,42.25,79224.0,39.1207,39.13,39.1114,39.1207,79224.0
2024-05-06 13:30:00,42.25,42.26,42.24,42.26,49867.0,39.1207,39.13,39.1114,39.13,49867.0
2024-05-06 14:00:00,42.26,42.26,42.24,42.25,165863.0,39.13,39.13,39.1114,39.1207,165863.0
2024-05-06 14:30:00,42.24,42.25,42.23,42.23,104923.0,39.1114,39.1207,39.1022,39.1022,104923.0
2024-05-06 15:00:00,42.23,42.24,42.22,42.23,144241.0,39.1022,39.1114,39.0929,39.1022,144241.0
2024-05-06 15:30:00,42.23,42.24,42.21,42.23,289154.0,39.1022,39.1114,39.0837,39.1022,289154.0
2024-05-07 09:30:00,42.29,42.29,42.24,42.25,37309.0,39.1577,39.1577,39.1114,39.1207,37309.0
2024-05-07 10:00:00,42.25,42.26,42.24,42.26,66362.0,39.1207,39.13,39.1114,39.13,66362.0
2024-05-07 10:30:00,42.26,42.27,42.25,42.27,135273.0,39.13,39.1392,39.1207,39.1392,135273.0
2024-05-07 11:00:00,42.26,42.27,42.26,42.27,18320.0,39.13,39.1392,39.13,39.1392,18320.0
2024-05-07 11:30:00,42.27,42.29,42.26,42.27,99131.0,39.1392,39.1577,39.13,39.1392,99131.0
2024-05-07 12:00:00,42.28,42.28,42.24,42.25,41038.0,39.1485,39.1485,39.1114,39.1207,41038.0
2024-05-07 12:30:00,42.25,42.25,42.23,42.24,53916.0,39.1207,39.1207,39.1022,39.1114,53916.0
2024-05-07 13:00:00,42.25,42.26,42.22,42.23,25778.0,39.1207,39.13,39.0929,39.1022,25778.0
2024-05-07 13:30:00,42.24,42.24,42.22,42.22,47026.0,39.1114,39.1114,39.0929,39.0929,47026.0
2024-05-07 14:00:00,42.22,42.23,42.2,42.21,38758.0,39.0929,39.1022,39.0744,39.0837,38758.0
2024-05-07 14:30:00,42.21,42.21,42.17,42.2,65857.0,39.0837,39.0837,39.0466,39.0744,65857.0
2024-05-07 15:00:00,42.21,42.22,42.2,42.22,90992.0,39.0837,39.0929,39.0744,39.0929,90992.0
2024-05-07 15:30:00,42.22,42.25,42.2,42.23,163267.0,39.0929,39.1207,39.0744,39.1022,163267.0
2024-05-08 09:30:00,42.18,42.19,42.17,42.18,172936.0,39.0559,39.0652,39.0466,39.0559,172936.0
2024-05-08 10:00:00,42.18,42.2,42.17,42.2,83816.0,39.0559,39.0744,39.0466,39.0744,83816.0
2024-05-08 10:30:00,42.2,42.2,42.18,42.19,116927.0,39.0744,39.0744,39.0559,39.0652,116927.0
2024-05-08 11:00:00,42.19,42.19,42.16,42.18,70996.0,39.0652,39.0652,39.0374,39.0559,70996.0
2024-05-08 11:30:00,42.18,42.18,42.17,42.18,43653.0,39.0559,39.0559,39.0466,39.0559,43653.0
2024-05-08 12:00:00,42.18,42.18,42.16,42.16,116653.0,39.0559,39.0559,39.0374,39.0374,116653.0
2024-05-08 12:30:00,42.17,42.19,42.16,42.16,130552.0,39.0466,39.0652,39.0374,39.0374,130552.0
2024-05-08 13:00:00,42.16,42.17,42.14,42.16,180234.0,39.0374,39.0466,39.0189,39.0374,180234.0
2024-05-08 13:30:00,42.16,42.17,42.15,42.17,61442.0,39.0374,39.0466,39.0281,39.0466,61442.0
2024-05-08 14:00:00,42.17,42.17,42.15,42.16,74104.0,39.0466,39.0466,39.0281,39.0374,74104.0
2024-05-08 14:30:00,42.16,42.17,42.16,42.17,85992.0,39.0374,39.0466,39.0374,39.0466,85992.0
2024-05-08 15:00:00,42.16,42.17,42.15,42.17,61076.0,39.0374,39.0466,39.0281,39.0466,61076.0
2024-05-08 15:30:00,42.17,42.18,42.16,42.18,90726.0,39.0466,39.0559,39.0374,39.0559,90726.0
2024-05-09 09:30:00,42.15,42.16,42.13,42.15,75585.0,39.0281,39.0374,39.0096,39.0281,75585.0
2024-05-09 10:00:00,42.14,42.17,42.14,42.16,120155.0,39.0189,39.0466,39.0189,39.0374,120155.0
2024-05-09 10:30:00,42.16,42.19,42.16,42.18,79757.0,39.0374,39.0652,39.0374,39.0559,79757.0
2024-05-09 11:00:00,42.18,42.18,42.16,42.17,61049.0,39.0559,39.0559,39.0374,39.0466,61049.0
2024-05-09 11:30:00,42.17,42.17,42.14,42.14,51505.0,39.0466,39.0466,39.0189,39.0189,51505.0
2024-05-09 12:00:00,42.15,42.16,42.13,42.14,57425.0,39.0281,39.0374,39.0096,39.0189,57425.0
2024-05-09 12:30:00,42.14,42.14,42.13,42.14,34107.0,39.0189,39.0189,39.0096,39.0189,34107.0
2024-05-09 13:00:00,42.14,42.16,42.11,42.16,89159.0,39.0189,39.0374,38.9911,39.0374,89159.0
2024-05-09 13:30:00,42.16,42.16,42.15,42.16,34798.0,39.0374,39.0374,39.0281,39.0374,34798.0
2024-05-09 14:00:00,42.16,42.16,42.15,42.16,43166.0,39.0374,39.0374,39.0281,39.0374,43166.0
2024-05-09 14:30:00,42.16,42.17,42.15,42.16,57990.0,39.0374,39.0466,39.0281,39.0374,57990.0
2024-05-09 15:00:00,42.16,42.17,42.15,42.16,52606.0,39.0374,39.0466,39.0281,39.0374,52606.0
2024-05-09 15:30:00,42.16,42.19,42.16,42.19,190653.0,39.0374,39.0652,39.0374,39.0652,190653.0
2024-05-10 09:30:00,42.2,42.2,42.15,42.17,69841.0,39.0744,39.0744,39.0281,39.0466,69841.0
2024-05-10 10:00:00,42.17,42.17,42.12,42.12,83173.0,39.0466,39.0466,39.0003,39.0003,83173.0
2024-05-10 10:30:00,42.12,42.14,42.1,42.12,99283.0,39.0003,39.0189,38.9818,39.0003,99283.0
2024-05-10 11:00:00,42.11,42.12,42.1,42.12,30713.0,38.9911,39.0003,38.9818,39.0003,30713.0
2024-05-10 11:30:00,42.12,42.12,42.09,42.09,43684.0,39.0003,39.0003,38.9726,38.9726,43684.0
2024-05-10 12:00:00,42.1,42.1,42.08,42.09,42771.0,38.9818,38.9818,38.9633,38.9726,42771.0
2024-05-10 12:30:00,42.09,42.1,42.08,42.09,109691.0,38.9726,38.9818,38.9633,38.9726,109691.0
2024-05-10 13:00:00,42.1,42.1,42.07,42.08,19238.0,38.9818,38.9818,38.954,38.9633,19238.0
2024-05-10 13:30:00,42.08,42.09,42.08,42.09,34329.0,38.9633,38.9726,38.9633,38.9726,34329.0
2024-05-10 14:00:00,42.09,42.09,42.08,42.09,11531.0,38.9726,38.9726,38.9633,38.9726,11531.0
2024-05-10 14:30:00,42.09,42.09,42.08,42.09,28442.0,38.9726,38.9726,38.9633,38.9726,28442.0
2024-05-10 15:00:00,42.09,42.1,42.08,42.09,30872.0,38.9726,38.9818,38.9633,38.9726,30872.0
2024-05-10 15:30:00,42.09,42.11,42.09,42.1,112627.0,38.9726,38.9911,38.9726,38.9818,112627.0
2024-05-13 09:30:00,42.19,42.19,42.13,42.14,324243.0,39.0652,39.0652,39.0096,39.0189,324243.0
2024-05-13 10:00:00,42.14,42.15,42.13,42.14,76024.0,39.0189,39.0281,39.0096,39.0189,76024.0
2024-05-13 10:30:00,42.15,42.15,42.1,42.11,148447.0,39.0281,39.0281,38.9818,38.9911,148447.0
2024-05-13 11:00:00,42.11,42.11,42.09,42.09,166994.0,38.9911,38.9911,38.9726,38.9726,166994.0
2024-05-13 11:30:00,42.09,42.11,42.08,42.1,33877.0,38.9726,38.9911,38.9633,38.9818,33877.0
2024-05-13 12:00:00,42.11,42.11,42.09,42.09,42868.0,38.9911,38.9911,38.9726,38.9726,42868.0
2024-05-13 12:30:00,42.09,42.1,42.09,42.09,47285.0,38.9726,38.9818,38.9726,38.9726,47285.0
2024-05-13 13:00:00,42.09,42.1,42.07,42.09,89550.0,38.9726,38.9818,38.954,38.9726,89550.0
2024-05-13 13:30:00,42.1,42.1,42.09,42.09,26835.0,38.9818,38.9818,38.9726,38.9726,26835.0
2024-05-13 14:00:00,42.09,42.11,42.09,42.11,13535.0,38.9726,38.9911,38.9726,38.9911,13535.0
2024-05-13 14:30:00,42.11,42.11,42.1,42.11,137238.0,38.9911,38.9911,38.9818,38.9911,137238.0
2024-05-13 15:00:00,42.11,42.11,42.08,42.09,37379.0,38.9911,38.9911,38.9633,38.9726,37379.0
2024-05-13 15:30:00,42.09,42.1,42.08,42.09,119813.0,38.9726,38.9818,38.9633,38.9726,119813.0
2024-05-14 09:30:00,42.15,42.15,42.11,42.12,82411.0,39.0281,39.0281,38.9911,39.0003,82411.0
2024-05-14 10:00:00,42.12,42.15,42.11,42.13,56393.0,39.0003,39.0281,38.9911,39.0096,56393.0
2024-05-14 10:30:00,42.12,42.14,42.1,42.14,28954.0,39.0003,39.0189,38.9818,39.0189,28954.0
2024-05-14 11:00:00,42.14,42.15,42.12,42.14,55795.0,39.0189,39.0281,39.0003,39.0189,55795.0
2024-05-14 11:30:00,42.14,42.14,42.11,42.12,20133.0,39.0189,39.0189,38.9911,39.0003,20133.0
2024-05-14 12:00:00,42.12,42.12,42.1,42.11,65988.0,39.0003,39.0003,38.9818,38.9911,65988.0
2024-05-14 12:30:00,42.11,42.12,42.11,42.12,45458.0,38.9911,39.0003,38.9911,39.0003,45458.0
2024-05-14 13:00:00,42.12,42.13,42.11,42.11,31272.0,39.0003,39.0096,38.9911,38.9911,31272.0
2024-05-14 13:30:00,42.12,42.13,42.11,42.13,25039.0,39.0003,39.0096,38.9911,39.0096,25039.0
2024-05-14 14:00:00,42.13,42.14,42.12,42.13,112220.0,39.0096,39.0189,39.0003,39.0096,112220.0
2024-05-14 14:30:00,42.13,42.15,42.13,42.15,69299.0,39.0096,39.0281,39.0096,39.0281,69299.0
2024-05-14 15:00:00,42.15,42.16,42.14,42.16,32079.0,39.0281,39.0374,39.0189,39.0374,32079.0
2024-05-14 15:30:00,42.15,42.16,42.14,42.16,92791.0,39.0281,39.0374,39.0189,39.0374,92791.0
2024-05-15 09:30:00,42.28,42.29,42.22,42.27,61933.0,39.1485,39.1577,39.0929,39.1392,61933.0
2024-05-15 10:00:00,42.27,42.28,42.26,42.27,27998.0,39.1392,39.1485,39.13,39.1392,27998.0
2024-05-15 10:30:00,42.28,42.29,42.26,42.26,21972.0,39.1485,39.1577,39.13,39.13,21972.0
2024-05-15 11:00:00,42.27,42.32,42.27,42.31,73578.0,39.1392,39.1855,39.1392,39.1763,73578.0
2024-05-15 11:30:00,42.32,42.32,42.28,42.29,63021.0,39.1855,39.1855,39.1485,39.1577,63021.0
2024-05-15 12:00:00,42.28,42.31,42.26,42.3,32035.0,39.1485,39.1763,39.13,39.167,32035.0
2024-05-15 12:30:00,42.3,42.32,42.29,42.32,56154.0,39.167,39.1855,39.1577,39.1855,56154.0
2024-05-15 13:00:00,42.32,42.34,42.32,42.34,23494.0,39.1855,39.204,39.1855,39.204,23494.0
2024-05-15 13:30:00,42.34,42.35,42.3,42.3,171844.0,39.204,39.2133,39.167,39.167,171844.0
2024-05-15 14:00:00,42.3,42.31,42.29,42.3,370533.0,39.167,39.1763,39.1577,39.167,370533.0
2024-05-15 14:30:00,42.3,42.31,42.29,42.3,71749.0,39.167,39.1763,39.1577,39.167,71749.0
2024-05-15 15:00:00,42.3,42.33,42.3,42.32,82749.0,39.167,39.1948,39.167,39.1855,82749.0
2024-05-15 15:30:00,42.31,42.33,42.29,42.32,139280.0,39.1763,39.1948,39.1577,39.1855,139280.0
2024-05-16 09:30:00,42.34,42.34,42.26,42.27,89996.0,39.204,39.204,39.13,39.1392,89996.0
2024-05-16 10:00:00,42.27,42.3,42.26,42.3,77980.0,39.1392,39.167,39.13,39.167,77980.0
2024-05-16 10:30:00,42.3,42.32,42.28,42.31,55839.0,39.167,39.1855,39.1485,39.1763,55839.0
2024-05-16 11:00:00,42.32,42.32,42.28,42.3,70793.0,39.1855,39.1855,39.1485,39.167,70793.0
2024-05-16 11:30:00,42.29,42.3,42.29,42.3,24110.0,39.1577,39.167,39.1577,39.167,24110.0
2024-05-16 12:00:00,42.3,42.3,42.28,42.28,33522.0,39.167,39.167,39.1485,39.1485,33522.0
2024-05-16 12:30:00,42.28,42.29,42.27,42.29,81459.0,39.1485,39.1577,39.1392,39.1577,81459.0
2024-05-16 13:00:00,42.29,42.29,42.26,42.27,33827.0,39.1577,39.1577,39.13,39.1392,33827.0
2024-05-16 13:30:00,42.28,42.28,42.27,42.27,58389.0,39.1485,39.1485,39.1392,39.1392,58389.0
2024-05-16 14:00:00,42.28,42.28,42.26,42.27,69029.0,39.1485,39.1485,39.13,39.1392,69029.0
2024-05-16 14:30:00,42.27,42.28,42.26,42.27,29127.0,39.1392,39.1485,39.13,39.1392,29127.0
2024-05-16 15:00:00,42.27,42.28,42.26,42.26,120152.0,39.1392,39.1485,39.13,39.13,120152.0
2024-05-16 15:30:00,42.27,42.27,42.24,42.24,106615.0,39.1392,39.1392,39.1114,39.1114,106615.0
2024-05-17 09:30:00,42.27,42.27,42.2,42.22,77347.0,39.1392,39.1392,39.0744,39.0929,77347.0
2024-05-17 10:00:00,42.22,42.23,42.22,42.23,67408.0,39.0929,39.1022,39.0929,39.1022,67408.0
2024-05-17 10:30:00,42.24,42.26,42.23,42.26,55768.0,39.1114,39.13,39.1022,39.13,55768.0
2024-05-17 11:00:00,42.26,42.26,42.23,42.23,37781.0,39.13,39.13,39.1022,39.1022,37781.0
2024-05-17 11:30:00,42.23,42.23,42.22,42.23,27340.0,39.1022,39.1022,39.0929,39.1022,27340.0
2024-05-17 12:00:00,42.22,42.23,42.21,42.22,30319.0,39.0929,39.1022,39.0837,39.0929,30319.0
2024-05-17 12:30:00,42.22,42.23,42.21,42.22,60750.0,39.0929,39.1022,39.0837,39.0929,60750.0
2024-05-17 13:00:00,42.22,42.24,42.21,42.24,240290.0,39.0929,39.1114,39.0837,39.1114,240290.0
2024-05-17 13:30:00,42.23,42.24,42.23,42.23,71837.0,39.1022,39.1114,39.1022,39.1022,71837.0
2024-05-17 14:00:00,42.24,42.25,42.22,42.23,109548.0,39.1114,39.1207,39.0929,39.1022,109548.0
2024-05-17 14:30:00,42.23,42.24,42.22,42.23,61177.0,39.1022,39.1114,39.0929,39.1022,61177.0
2024-05-17 15:00:00,42.23,42.24,42.22,42.23,83692.0,39.1022,39.1114,39.0929,39.1022,83692.0
2024-05-17 15:30:00,42.23,42.24,42.22,42.24,159269.0,39.1022,39.1114,39.0929,39.1114,159269.0
2024-05-20 09:30:00,42.24,42.25,42.22,42.25,84093.0,39.1114,39.1207,39.0929,39.1207,84093.0
2024-05-20 10:00:00,42.24,42.25,42.23,42.25,48366.0,39.1114,39.1207,39.1022,39.1207,48366.0
2024-05-20 10:30:00,42.25,42.25,42.23,42.24,24047.0,39.1207,39.1207,39.1022,39.1114,24047.0
2024-05-20 11:00:00,42.23,42.24,42.23,42.24,30840.0,39.1022,39.1114,39.1022,39.1114,30840.0
2024-05-20 11:30:00,42.24,42.25,42.23,42.23,26824.0,39.1114,39.1207,39.1022,39.1022,26824.0
2024-05-20 12:00:00,42.23,42.25,42.23,42.24,29018.0,39.1022,39.1207,39.1022,39.1114,29018.0
2024-05-20 12:30:00,42.24,42.25,42.23,42.25,34094.0,39.1114,39.1207,39.1022,39.1207,34094.0
2024-05-20 13:00:00,42.25,42.25,42.22,42.23,243856.0,39.1207,39.1207,39.0929,39.1022,243856.0
2024-05-20 13:30:00,42.23,42.23,42.21,42.21,263833.0,39.1022,39.1022,39.0837,39.0837,263833.0
2024-05-20 14:00:00,42.22,42.22,42.2,42.22,198800.0,39.0929,39.0929,39.0744,39.0929,198800.0
2024-05-20 14:30:00,42.22,42.22,42.21,42.22,23821.0,39.0929,39.0929,39.0837,39.0929,23821.0
2024-05-20 15:00:00,42.22,42.22,42.21,42.22,13579.0,39.0929,39.0929,39.0837,39.0929,13579.0
2024-05-20 15:30:00,42.22,42.25,42.21,42.25,75571.0,39.0929,39.1207,39.0837,39.1207,75571.0
2024-05-21 09:30:00,42.24,42.28,42.24,42.27,62554.0,39.1114,39.1485,39.1114,39.1392,62554.0
2024-05-21 10:00:00,42.28,42.29,42.27,42.29,51813.0,39.1485,39.1577,39.1392,39.1577,51813.0
2024-05-21 10:30:00,42.29,42.3,42.28,42.29,77107.0,39.1577,39.167,39.1485,39.1577,77107.0
2024-05-21 11:00:00,42.28,42.3,42.28,42.29,46770.0,39.1485,39.167,39.1485,39.1577,46770.0
2024-05-21 11:30:00,42.3,42.3,42.28,42.29,60460.0,39.167,39.167,39.1485,39.1577,60460.0
2024-05-21 12:00:00,42.28,42.29,42.26,42.27,17533.0,39.1485,39.1577,39.13,39.1392,17533.0
2024-05-21 12:30:00,42.26,42.27,42.26,42.27,24660.0,39.13,39.1392,39.13,39.1392,24660.0
2024-05-21 13:00:00,42.27,42.27,42.25,42.26,39018.0,39.1392,39.1392,39.1207,39.13,39018.0
2024-05-21 13:30:00,42.26,42.27,42.25,42.26,50499.0,39.13,39.1392,39.1207,39.13,50499.0
2024-05-21 14:00:00,42.26,42.26,42.25,42.26,21967.0,39.13,39.13,39.1207,39.13,21967.0
2024-05-21 14:30:00,42.26,42.26,42.24,42.25,15922.0,39.13,39.13,39.1114,39.1207,15922.0
2024-05-21 15:00:00,42.25,42.26,42.24,42.26,27495.0,39.1207,39.13,39.1114,39.13,27495.0
2024-05-21 15:30:00,42.25,42.26,42.24,42.25,41615.0,39.1207,39.13,39.1114,39.1207,41615.0
2024-05-22 09:30:00,42.2,42.22,42.19,42.2,63837.0,39.0744,39.0929,39.0652,39.0744,63837.0
2024-05-22 10:00:00,42.21,42.21,42.2,42.21,36564.0,39.0837,39.0837,39.0744,39.0837,36564.0
2024-05-22 10:30:00,42.21,42.21,42.18,42.2,65096.0,39.0837,39.0837,39.0559,39.0744,65096.0
2024-05-22 11:00:00,42.2,42.22,42.19,42.2,37277.0,39.0744,39.0929,39.0652,39.0744,37277.0
2024-05-22 11:30:00,42.2,42.21,42.19,42.2,16567.0,39.0744,39.0837,39.0652,39.0744,16567.0
2024-05-22 12:00:00,42.2,42.22,42.2,42.22,33097.0,39.0744,39.0929,39.0744,39.0929,33097.0
2024-05-22 12:30:00,42.22,42.22,42.2,42.22,26405.0,39.0929,39.0929,39.0744,39.0929,26405.0
2024-05-22 13:00:00,42.22,42.23,42.2,42.21,67134.0,39.0929,39.1022,39.0744,39.0837,67134.0
2024-05-22 13:30:00,42.21,42.21,42.18,42.2,80736.0,39.0837,39.0837,39.0559,39.0744,80736.0
2024-05-22 14:00:00,42.2,42.2,42.13,42.15,268522.0,39.0744,39.0744,39.0096,39.0281,268522.0
2024-05-22 14:30:00,42.15,42.17,42.14,42.16,32371.0,39.0281,39.0466,39.0189,39.0374,32371.0
2024-05-22 15:00:00,42.16,42.17,42.14,42.16,48735.0,39.0374,39.0466,39.0189,39.0374,48735.0
2024-05-22 15:30:00,42.16,42.19,42.16,42.18,121616.0,39.0374,39.0652,39.0374,39.0559,121616.0
2024-05-23 09:30:00,42.24,42.24,42.11,42.13,124167.0,39.1114,39.1114,38.9911,39.0096,124167.0
2024-05-23 10:00:00,42.13,42.15,42.11,42.12,63506.0,39.0096,39.0281,38.9911,39.0003,63506.0
2024-05-23 10:30:00,42.12,42.15,42.1,42.1,77559.0,39.0003,39.0281,38.9818,38.9818,77559.0
2024-05-23 11:00:00,42.11,42.13,42.1,42.11,70399.0,38.9911,39.0096,38.9818,38.9911,70399.0
2024-05-23 11:30:00,42.11,42.13,42.1,42.12,25601.0,38.9911,39.0096,38.9818,39.0003,25601.0
2024-05-23 12:00:00,42.12,42.13,42.1,42.13,26159.0,39.0003,39.0096,38.9818,39.0096,26159.0
2024-05-23 12:30:00,42.12,42.13,42.1,42.11,27108.0,39.0003,39.0096,38.9818,38.9911,27108.0
2024-05-23 13:00:00,42.12,42.12,42.09,42.11,43986.0,39.0003,39.0003,38.9726,38.9911,43986.0
2024-05-23 13:30:00,42.1,42.11,42.07,42.08,73391.0,38.9818,38.9911,38.954,38.9633,73391.0
2024-05-23 14:00:00,42.08,42.09,42.07,42.09,55235.0,38.9633,38.9726,38.954,38.9726,55235.0
2024-05-23 14:30:00,42.08,42.08,42.06,42.06,28252.0,38.9633,38.9633,38.9448,38.9448,28252.0
2024-05-23 15:00:00,42.07,42.09,42.06,42.08,40289.0,38.954,38.9726,38.9448,38.9633,40289.0
2024-05-23 15:30:00,42.08,42.09,42.07,42.08,27505.0,38.9633,38.9726,38.954,38.9633,27505.0
2024-05-24 09:30:00,42.14,42.14,42.09,42.1,33305.0,39.0189,39.0189,38.9726,38.9818,33305.0
2024-05-24 10:00:00,42.1,42.15,42.1,42.15,65427.0,38.9818,39.0281,38.9818,39.0281,65427.0
2024-05-24 10:30:00,42.15,42.16,42.13,42.15,55380.0,39.0281,39.0374,39.0096,39.0281,55380.0
2024-05-24 11:00:00,42.15,42.19,42.15,42.17,40043.0,39.0281,39.0652,39.0281,39.0466,40043.0
2024-05-24 11:30:00,42.17,42.17,42.16,42.16,17574.0,39.0466,39.0466,39.0374,39.0374,17574.0
2024-05-24 12:00:00,42.17,42.19,42.17,42.19,36796.0,39.0466,39.0652,39.0466,39.0652,36796.0
2024-05-24 12:30:00,42.19,42.19,42.17,42.18,35378.0,39.0652,39.0652,39.0466,39.0559,35378.0
2024-05-24 13:00:00,42.18,42.19,42.17,42.19,8118.0,39.0559,39.0652,39.0466,39.0652,8118.0
2024-05-24 13:30:00,42.19,42.19,42.18,42.19,11331.0,39.0652,39.0652,39.0559,39.0652,11331.0
2024-05-24 14:00:00,42.19,42.2,42.18,42.19,39651.0,39.0652,39.0744,39.0559,39.0652,39651.0
2024-05-24 14:30:00,42.19,42.21,42.19,42.19,34460.0,39.0652,39.0837,39.0652,39.0652,34460.0
2024-05-24 15:00:00,42.2,42.2,42.18,42.19,33845.0,39.0744,39.0744,39.0559,39.0652,33845.0
2024-05-24 15:30:00,42.19,42.21,42.19,42.2,45464.0,39.0652,39.0837,39.0652,39.0744,45464.0
2024-05-28 09:30:00,42.22,42.22,42.17,42.18,87667.0,39.0929,39.0929,39.0466,39.0559,87667.0
2024-05-28 10:00:00,42.18,42.19,42.17,42.19,82065.0,39.0559,39.0652,39.0466,39.0652,82065.0
2024-05-28 10:30:00,42.18,42.19,42.17,42.19,61249.0,39.0559,39.0652,39.0466,39.0652,61249.0
2024-05-28 11:00:00,42.19,42.19,42.17,42.17,38412.0,39.0652,39.0652,39.0466,39.0466,38412.0
2024-05-28 11:30:00,42.18,42.18,42.16,42.16,49573.0,39.0559,39.0559,39.0374,39.0374,49573.0
2024-05-28 12:00:00,42.16,42.17,42.15,42.15,62250.0,39.0374,39.0466,39.0281,39.0281,62250.0
2024-05-28 12:30:00,42.15,42.16,42.13,42.14,59222.0,39.0281,39.0374,39.0096,39.0189,59222.0
2024-05-28 13:00:00,42.14,42.14,42.11,42.12,122911.0,39.0189,39.0189,38.9911,39.0003,122911.0
2024-05-28 13:30:00,42.12,42.12,42.09,42.09,50264.0,39.0003,39.0003,38.9726,38.9726,50264.0
2024-05-28 14:00:00,42.09,42.11,42.08,42.08,57414.0,38.9726,38.9911,38.9633,38.9633,57414.0
2024-05-28 14:30:00,42.08,42.08,42.06,42.08,75605.0,38.9633,38.9633,38.9448,38.9633,75605.0
2024-05-28 15:00:00,42.07,42.08,42.06,42.06,213624.0,38.954,38.9633,38.9448,38.9448,213624.0
2024-05-28 15:30:00,42.06,42.07,42.05,42.07,229543.0,38.9448,38.954,38.9355,38.954,229543.0
2024-05-29 09:30:00,41.97,42.01,41.96,42.01,64328.0,38.8614,38.8985,38.8522,38.8985,64328.0
2024-05-29 10:00:00,42.01,42.01,41.99,42.0,129140.0,38.8985,38.8985,38.88,38.8892,129140.0
2024-05-29 10:30:00,42.0,42.01,41.99,42.0,103580.0,38.8892,38.8985,38.88,38.8892,103580.0
2024-05-29 11:00:00,41.99,42.0,41.98,41.99,128211.0,38.88,38.8892,38.8707,38.88,128211.0
2024-05-29 11:30:00,41.99,41.99,41.97,41.97,78200.0,38.88,38.88,38.8614,38.8614,78200.0
2024-05-29 12:00:00,41.97,41.98,41.96,41.97,52171.0,38.8614,38.8707,38.8522,38.8614,52171.0
2024-05-29 12:30:00,41.98,42.0,41.97,41.99,75594.0,38.8707,38.8892,38.8614,38.88,75594.0
2024-05-29 13:00:00,41.98,42.02,41.97,42.02,64557.0,38.8707,38.9077,38.8614,38.9077,64557.0
2024-05-29 13:30:00,42.01,42.02,41.99,42.0,722262.0,38.8985,38.9077,38.88,38.8892,722262.0
2024-05-29 14:00:00,41.99,42.0,41.97,41.98,33257.0,38.88,38.8892,38.8614,38.8707,33257.0
2024-05-29 14:30:00,41.98,41.98,41.97,41.98,23815.0,38.8707,38.8707,38.8614,38.8707,23815.0
2024-05-29 15:00:00,41.98,42.0,41.97,41.99,112426.0,38.8707,38.8892,38.8614,38.88,112426.0
2024-05-29 15:30:00,42.0,42.0,41.96,41.97,34738.0,38.8892,38.8892,38.8522,38.8614,34738.0
2024-05-30 09:30:00,42.0,42.04,42.0,42.04,53332.0,38.8892,38.9263,38.8892,38.9263,53332.0
2024-05-30 10:00:00,42.04,42.07,42.03,42.06,70398.0,38.9263,38.954,38.917,38.9448,70398.0
2024-05-30 10:30:00,42.06,42.07,42.05,42.07,41297.0,38.9448,38.954,38.9355,38.954,41297.0
2024-05-30 11:00:00,42.07,42.08,42.05,42.08,57782.0,38.954,38.9633,38.9355,38.9633,57782.0
2024-05-30 11:30:00,42.08,42.08,42.06,42.08,128115.0,38.9633,38.9633,38.9448,38.9633,128115.0
2024-05-30 12:00:00,42.08,42.1,42.07,42.08,25525.0,38.9633,38.9818,38.954,38.9633,25525.0
2024-05-30 12:30:00,42.08,42.09,42.08,42.09,55726.0,38.9633,38.9726,38.9633,38.9726,55726.0
2024-05-30 13:00:00,42.09,42.1,42.08,42.09,64705.0,38.9726,38.9818,38.9633,38.9726,64705.0
2024-05-30 13:30:00,42.1,42.11,42.1,42.11,52593.0,38.9818,38.9911,38.9818,38.9911,52593.0
2024-05-30 14:00:00,42.1,42.11,42.09,42.09,110490.0,38.9818,38.9911,38.9726,38.9726,110490.0
2024-05-30 14:30:00,42.09,42.1,42.09,42.1,103489.0,38.9726,38.9818,38.9726,38.9818,103489.0
2024-05-30 15:00:00,42.09,42.1,42.08,42.09,63771.0,38.9726,38.9818,38.9633,38.9726,63771.0
2024-05-30 15:30:00,42.09,42.1,42.06,42.09,200741.0,38.9726,38.9818,38.9448,38.9726,200741.0
2024-05-31 09:30:00,42.12,42.18,42.12,42.16,53089.0,39.0003,39.0559,39.0003,39.0374,53089.0
2024-05-31 10:00:00,42.16,42.17,42.13,42.16,35989.0,39.0374,39.0466,39.0096,39.0374,35989.0
2024-05-31 10:30:00,42.15,42.18,42.14,42.18,48759.0,39.0281,39.0559,39.0189,39.0559,48759.0
2024-05-31 11:00:00,42.17,42.18,42.16,42.16,70810.0,39.0466,39.0559,39.0374,39.0374,70810.0
2024-05-31 11:30:00,42.16,42.17,42.15,42.16,27279.0,39.0374,39.0466,39.0281,39.0374,27279.0
2024-05-31 12:00:00,42.16,42.16,42.14,42.15,52817.0,39.0374,39.0374,39.0189,39.0281,52817.0
2024-05-31 12:30:00,42.15,42.16,42.14,42.16,51208.0,39.0281,39.0374,39.0189,39.0374,51208.0
2024-05-31 13:00:00,42.16,42.17,42.15,42.16,66454.0,39.0374,39.0466,39.0281,39.0374,66454.0
2024-05-31 13:30:00,42.16,42.17,42.14,42.16,96643.0,39.0374,39.0466,39.0189,39.0374,96643.0
2024-05-31 14:00:00,42.15,42.17,42.14,42.16,31783.0,39.0281,39.0466,39.0189,39.0374,31783.0
2024-05-31 14:30:00,42.17,42.18,42.16,42.17,51783.0,39.0466,39.0559,39.0374,39.0466,51783.0
2024-05-31 15:00:00,42.18,42.18,42.16,42.16,70678.0,39.0559,39.0559,39.0374,39.0374,70678.0
2024-05-31 15:30:00,42.16,42.21,42.16,42.2,246891.0,39.0374,39.0837,39.0374,39.0744,246891.0
2024-06-03 09:30:00,42.01,42.02,41.98,42.0,31725.0,39.1256,39.1349,39.0977,39.1163,31725.0
2024-06-03 10:00:00,42.0,42.05,42.0,42.04,144863.0,39.1163,39.1629,39.1163,39.1535,144863.0
2024-06-03 10:30:00,42.03,42.06,42.02,42.04,86576.0,39.1442,39.1722,39.1349,39.1535,86576.0
2024-06-03 11:00:00,42.03,42.04,42.01,42.02,49809.0,39.1442,39.1535,39.1256,39.1349,49809.0
2024-06-03 11:30:00,42.03,42.04,42.01,42.02,16463.0,39.1442,39.1535,39.1256,39.1349,16463.0
2024-06-03 12:00:00,42.02,42.02,41.99,42.01,12547.0,39.1349,39.1349,39.107,39.1256,12547.0
2024-06-03 12:30:00,42.0,42.02,41.99,42.02,40793.0,39.1163,39.1349,39.107,39.1349,40793.0
2024-06-03 13:00:00,42.01,42.02,41.99,42.02,86147.0,39.1256,39.1349,39.107,39.1349,86147.0
2024-06-03 13:30:00,42.02,42.04,42.01,42.01,59273.0,39.1349,39.1535,39.1256,39.1256,59273.0
2024-06-03 14:00:00,42.02,42.03,42.0,42.02,73845.0,39.1349,39.1442,39.1163,39.1349,73845.0
2024-06-03 14:30:00,42.02,42.03,42.01,42.02,63349.0,39.1349,39.1442,39.1256,39.1349,63349.0
2024-06-03 15:00:00,42.02,42.04,42.02,42.04,91138.0,39.1349,39.1535,39.1349,39.1535,91138.0
2024-06-03 15:30:00,42.04,42.06,42.03,42.05,49753.0,39.1535,39.1722,39.1442,39.1629,49753.0
2024-06-04 09:30:00,42.03,42.08,42.02,42.06,70111.0,39.1442,39.1908,39.1349,39.1722,70111.0
2024-06-04 10:00:00,42.08,42.1,42.05,42.07,78585.0,39.1908,39.2094,39.1629,39.1815,78585.0
2024-06-04 10:30:00,42.07,42.09,42.06,42.06,37076.0,39.1815,39.2001,39.1722,39.1722,37076.0
2024-06-04 11:00:00,42.06,42.07,42.05,42.05,36960.0,39.1722,39.1815,39.1629,39.1629,36960.0
2024-06-04 11:30:00,42.05,42.06,42.03,42.03,49898.0,39.1629,39.1722,39.1442,39.1442,49898.0
2024-06-04 12:00:00,42.03,42.04,42.02,42.04,23021.0,39.1442,39.1535,39.1349,39.1535,23021.0
2024-06-04 12:30:00,42.04,42.05,42.03,42.04,37000.0,39.1535,39.1629,39.1442,39.1535,37000.0
2024-06-04 13:00:00,42.04,42.05,42.03,42.05,79582.0,39.1535,39.1629,39.1442,39.1629,79582.0
2024-06-04 13:30:00,42.05,42.06,42.04,42.05,45310.0,39.1629,39.1722,39.1535,39.1629,45310.0
2024-06-04 14:00:00,42.05,42.07,42.05,42.07,15805.0,39.1629,39.1815,39.1629,39.1815,15805.0
2024-06-04 14:30:00,42.07,42.08,42.03,42.03,35469.0,39.1815,39.1908,39.1442,39.1442,35469.0
2024-06-04 15:00:00,42.04,42.05,42.02,42.04,107630.0,39.1535,39.1629,39.1349,39.1535,107630.0
2024-06-04 15:30:00,42.04,42.06,42.03,42.04,182536.0,39.1535,39.1722,39.1442,39.1535,182536.0
2024-06-05 09:30:00,42.11,42.11,42.08,42.1,49954.0,39.2187,39.2187,39.1908,39.2094,49954.0
2024-06-05 10:00:00,42.1,42.1,42.05,42.08,44314.0,39.2094,39.2094,39.1629,39.1908,44314.0
2024-06-05 10:30:00,42.09,42.12,42.08,42.1,15563.0,39.2001,39.2281,39.1908,39.2094,15563.0
2024-06-05 11:00:00,42.11,42.14,42.1,42.13,25135.0,39.2187,39.2467,39.2094,39.2374,25135.0
2024-06-05 11:30:00,42.13,42.16,42.13,42.14,92388.0,39.2374,39.2653,39.2374,39.2467,92388.0
2024-06-05 12:00:00,42.14,42.15,42.12,42.14,29440.0,39.2467,39.256,39.2281,39.2467,29440.0
2024-06-05 12:30:00,42.14,42.15,42.13,42.14,30347.0,39.2467,39.256,39.2374,39.2467,30347.0
2024-06-05 13:00:00,42.13,42.14,42.12,42.13,68224.0,39.2374,39.2467,39.2281,39.2374,68224.0
2024-06-05 13:30:00,42.13,42.14,42.12,42.12,17903.0,39.2374,39.2467,39.2281,39.2281,17903.0
2024-06-05 14:00:00,42.12,42.13,42.11,42.13,17955.0,39.2281,39.2374,39.2187,39.2374,17955.0
2024-06-05 14:30:00,42.13,42.14,42.12,42.14,30759.0,39.2374,39.2467,39.2281,39.2467,30759.0
2024-06-05 15:00:00,42.13,42.14,42.12,42.12,49703.0,39.2374,39.2467,39.2281,39.2281,49703.0
2024-06-05 15:30:00,42.12,42.15,42.12,42.15,47402.0,39.2281,39.256,39.2281,39.256,47402.0
2024-06-06 09:30:00,42.14,42.14,42.1,42.11,45517.0,39.2467,39.2467,39.2094,39.2187,45517.0
2024-06-06 10:00:00,42.12,42.14,42.11,42.12,62463.0,39.2281,39.2467,39.2187,39.2281,62463.0
2024-06-06 10:30:00,42.13,42.13,42.12,42.13,31930.0,39.2374,39.2374,39.2281,39.2374,31930.0
2024-06-06 11:00:00,42.13,42.14,42.12,42.14,455220.0,39.2374,39.2467,39.2281,39.2467,455220.0
2024-06-06 11:30:00,42.14,42.14,42.12,42.13,34499.0,39.2467,39.2467,39.2281,39.2374,34499.0
2024-06-06 12:00:00,42.13,42.13,42.11,42.13,65455.0,39.2374,39.2374,39.2187,39.2374,65455.0
2024-06-06 12:30:00,42.13,42.13,42.1,42.11,121236.0,39.2374,39.2374,39.2094,39.2187,121236.0
2024-06-06 13:00:00,42.11,42.12,42.09,42.12,50447.0,39.2187,39.2281,39.2001,39.2281,50447.0
2024-06-06 13:30:00,42.12,42.12,42.11,42.12,31186.0,39.2281,39.2281,39.2187,39.2281,31186.0
2024-06-06 14:00:00,42.12,42.12,42.09,42.1,57917.0,39.2281,39.2281,39.2001,39.2094,57917.0
2024-06-06 14:30:00,42.09,42.12,42.09,42.12,146463.0,39.2001,39.2281,39.2001,39.2281,146463.0
2024-06-06 15:00:00,42.12,42.12,42.1,42.11,129797.0,39.2281,39.2281,39.2094,39.2187,129797.0
2024-06-06 15:30:00,42.11,42.11,42.1,42.11,66069.0,39.2187,39.2187,39.2094,39.2187,66069.0
2024-06-07 09:30:00,41.99,42.02,41.96,42.02,50717.0,39.107,39.1349,39.079,39.1349,50717.0
2024-06-07 10:00:00,42.02,42.04,42.01,42.02,57604.0,39.1349,39.1535,39.1256,39.1349,57604.0
2024-06-07 10:30:00,42.02,42.05,42.01,42.03,48168.0,39.1349,39.1629,39.1256,39.1442,48168.0
2024-06-07 11:00:00,42.02,42.04,42.01,42.04,39554.0,39.1349,39.1535,39.1256,39.1535,39554.0
2024-06-07 11:30:00,42.03,42.06,42.03,42.05,14501.0,39.1442,39.1722,39.1442,39.1629,14501.0
2024-06-07 12:00:00,42.06,42.06,42.04,42.05,51178.0,39.1722,39.1722,39.1535,39.1629,51178.0
2024-06-07 12:30:00,42.05,42.06,42.02,42.04,42550.0,39.1629,39.1722,39.1349,39.1535,42550.0
2024-06-07 13:00:00,42.05,42.05,42.03,42.04,38808.0,39.1629,39.1629,39.1442,39.1535,38808.0
2024-06-07 13:30:00,42.04,42.04,42.02,42.02,19915.0,39.1535,39.1535,39.1349,39.1349,19915.0
2024-06-07 14:00:00,42.03,42.03,41.99,42.02,26228.0,39.1442,39.1442,39.107,39.1349,26228.0
2024-06-07 14:30:00,42.02,42.03,42.01,42.02,35435.0,39.1349,39.1442,39.1256,39.1349,35435.0
2024-06-07 15:00:00,42.02,42.02,41.99,42.02,33424.0,39.1349,39.1349,39.107,39.1349,33424.0
2024-06-07 15:30:00,42.02,42.03,42.01,42.02,163165.0,39.1349,39.1442,39.1256,39.1349,163165.0
2024-06-10 09:30:00,42.0,42.02,41.97,42.0,53550.0,39.1163,39.1349,39.0883,39.1163,53550.0
2024-06-10 10:00:00,42.0,42.02,41.99,42.02,61829.0,39.1163,39.1349,39.107,39.1349,61829.0
2024-06-10 10:30:00,42.02,42.03,42.01,42.02,77351.0,39.1349,39.1442,39.1256,39.1349,77351.0
2024-06-10 11:00:00,42.02,42.04,42.02,42.04,49696.0,39.1349,39.1535,39.1349,39.1535,49696.0
2024-06-10 11:30:00,42.04,42.05,42.03,42.05,21679.0,39.1535,39.1629,39.1442,39.1629,21679.0
2024-06-10 12:00:00,42.04,42.05,42.04,42.05,13410.0,39.1535,39.1629,39.1535,39.1629,13410.0
2024-06-10 12:30:00,42.05,42.05,42.03,42.04,30652.0,39.1629,39.1629,39.1442,39.1535,30652.0
2024-06-10 13:00:00,42.04,42.05,42.01,42.04,80883.0,39.1535,39.1629,39.1256,39.1535,80883.0
2024-06-10 13:30:00,42.03,42.05,42.03,42.05,36642.0,39.1442,39.1629,39.1442,39.1629,36642.0
2024-06-10 14:00:00,42.05,42.06,42.03,42.03,22184.0,39.1629,39.1722,39.1442,39.1442,22184.0
2024-06-10 14:30:00,42.04,42.04,42.02,42.04,21043.0,39.1535,39.1535,39.1349,39.1535,21043.0
2024-06-10 15:00:00,42.03,42.06,42.03,42.04,99812.0,39.1442,39.1722,39.1442,39.1535,99812.0
2024-06-10 15:30:00,42.05,42.06,42.04,42.06,39345.0,39.1629,39.1722,39.1535,39.1722,39345.0
2024-06-11 09:30:00,42.05,42.06,42.01,42.05,41138.0,39.1629,39.1722,39.1256,39.1629,41138.0
2024-06-11 10:00:00,42.05,42.06,42.04,42.05,31188.0,39.1629,39.1722,39.1535,39.1629,31188.0
2024-06-11 10:30:00,42.05,42.07,42.04,42.07,26024.0,39.1629,39.1815,39.1535,39.1815,26024.0
2024-06-11 11:00:00,42.07,42.07,42.05,42.05,38385.0,39.1815,39.1815,39.1629,39.1629,38385.0
2024-06-11 11:30:00,42.05,42.06,42.04,42.04,19139.0,39.1629,39.1722,39.1535,39.1535,19139.0
2024-06-11 12:00:00,42.04,42.05,42.03,42.04,10944.0,39.1535,39.1629,39.1442,39.1535,10944.0
2024-06-11 12:30:00,42.04,42.05,42.03,42.04,25649.0,39.1535,39.1629,39.1442,39.1535,25649.0
2024-06-11 13:00:00,42.05,42.08,42.02,42.05,70387.0,39.1629,39.1908,39.1349,39.1629,70387.0
2024-06-11 13:30:00,42.05,42.09,42.05,42.09,70827.0,39.1629,39.2001,39.1629,39.2001,70827.0
2024-06-11 14:00:00,42.08,42.11,42.08,42.09,60987.0,39.1908,39.2187,39.1908,39.2001,60987.0
2024-06-11 14:30:00,42.09,42.1,42.08,42.09,25277.0,39.2001,39.2094,39.1908,39.2001,25277.0
2024-06-11 15:00:00,42.09,42.1,42.08,42.08,51725.0,39.2001,39.2094,39.1908,39.1908,51725.0
2024-06-11 15:30:00,42.08,42.1,42.08,42.09,92119.0,39.1908,39.2094,39.1908,39.2001,92119.0
2024-06-12 09:30:00,42.35,42.35,42.3,42.31,58833.0,39.4423,39.4423,39.3957,39.405,58833.0
2024-06-12 10:00:00,42.32,42.32,42.29,42.31,31001.0,39.4143,39.4143,39.3864,39.405,31001.0
2024-06-12 10:30:00,42.31,42.32,42.29,42.29,45566.0,39.405,39.4143,39.3864,39.3864,45566.0
2024-06-12 11:00:00,42.28,42.29,42.27,42.27,45110.0,39.3771,39.3864,39.3678,39.3678,45110.0
2024-06-12 11:30:00,42.27,42.29,42.26,42.29,39713.0,39.3678,39.3864,39.3584,39.3864,39713.0
2024-06-12 12:00:00,42.29,42.29,42.28,42.29,28650.0,39.3864,39.3864,39.3771,39.3864,28650.0
2024-06-12 12:30:00,42.29,42.3,42.28,42.29,39527.0,39.3864,39.3957,39.3771,39.3864,39527.0
2024-06-12 13:00:00,42.3,42.3,42.28,42.28,35403.0,39.3957,39.3957,39.3771,39.3771,35403.0
2024-06-12 13:30:00,42.27,42.29,42.27,42.28,32940.0,39.3678,39.3864,39.3678,39.3771,32940.0
2024-06-12 14:00:00,42.28,42.29,42.21,42.27,51401.0,39.3771,39.3864,39.3119,39.3678,51401.0
2024-06-12 14:30:00,42.27,42.29,42.23,42.27,37361.0,39.3678,39.3864,39.3305,39.3678,37361.0
2024-06-12 15:00:00,42.27,42.29,42.23,42.23,51545.0,39.3678,39.3864,39.3305,39.3305,51545.0
2024-06-12 15:30:00,42.23,42.25,42.21,42.22,107999.0,39.3305,39.3491,39.3119,39.3212,107999.0
2024-06-13 09:30:00,42.31,42.31,42.23,42.23,69146.0,39.405,39.405,39.3305,39.3305,69146.0
2024-06-13 10:00:00,42.23,42.24,42.21,42.22,172108.0,39.3305,39.3398,39.3119,39.3212,172108.0
2024-06-13 10:30:00,42.22,42.22,42.2,42.22,53043.0,39.3212,39.3212,39.3026,39.3212,53043.0
2024-06-13 11:00:00,42.22,42.22,42.19,42.22,56681.0,39.3212,39.3212,39.2932,39.3212,56681.0
2024-06-13 11:30:00,42.22,42.22,42.21,42.22,23232.0,39.3212,39.3212,39.3119,39.3212,23232.0
2024-06-13 12:00:00,42.22,42.22,42.18,42.2,49479.0,39.3212,39.3212,39.2839,39.3026,49479.0
2024-06-13 12:30:00,42.19,42.2,42.18,42.19,34851.0,39.2932,39.3026,39.2839,39.2932,34851.0
2024-06-13 13:00:00,42.19,42.22,42.17,42.22,73823.0,39.2932,39.3212,39.2746,39.3212,73823.0
2024-06-13 13:30:00,42.22,42.22,42.2,42.21,40639.0,39.3212,39.3212,39.3026,39.3119,40639.0
2024-06-13 14:00:00,42.2,42.21,42.19,42.21,42393.0,39.3026,39.3119,39.2932,39.3119,42393.0
2024-06-13 14:30:00,42.21,42.23,42.2,42.23,102985.0,39.3119,39.3305,39.3026,39.3305,102985.0
2024-06-13 15:00:00,42.23,42.23,42.21,42.22,231695.0,39.3305,39.3305,39.3119,39.3212,231695.0
2024-06-13 15:30:00,42.22,42.23,42.2,42.22,123123.0,39.3212,39.3305,39.3026,39.3212,123123.0
2024-06-14 09:30:00,42.13,42.15,42.1,42.14,63897.0,39.2374,39.256,39.2094,39.2467,63897.0
2024-06-14 10:00:00,42.14,42.15,42.11,42.12,30352.0,39.2467,39.256,39.2187,39.2281,30352.0
2024-06-14 10:30:00,42.13,42.13,42.1,42.12,33676.0,39.2374,39.2374,39.2094,39.2281,33676.0
2024-06-14 11:00:00,42.12,42.12,42.06,42.07,49183.0,39.2281,39.2281,39.1722,39.1815,49183.0
2024-06-14 11:30:00,42.07,42.08,42.06,42.08,55608.0,39.1815,39.1908,39.1722,39.1908,55608.0
2024-06-14 12:00:00,42.08,42.08,42.07,42.08,33063.0,39.1908,39.1908,39.1815,39.1908,33063.0
2024-06-14 12:30:00,42.07,42.08,42.06,42.08,21826.0,39.1815,39.1908,39.1722,39.1908,21826.0
2024-06-14 13:00:00,42.07,42.09,42.07,42.08,28047.0,39.1815,39.2001,39.1815,39.1908,28047.0
2024-06-14 13:30:00,42.08,42.08,42.06,42.07,39415.0,39.1908,39.1908,39.1722,39.1815,39415.0
2024-06-14 14:00:00,42.07,42.07,42.06,42.06,42366.0,39.1815,39.1815,39.1722,39.1722,42366.0
2024-06-14 14:30:00,42.07,42.07,42.06,42.07,30982.0,39.1815,39.1815,39.1722,39.1815,30982.0
2024-06-14 15:00:00,42.07,42.08,42.06,42.07,60303.0,39.1815,39.1908,39.1722,39.1815,60303.0
2024-06-14 15:30:00,42.07,42.1,42.06,42.09,68597.0,39.1815,39.2094,39.1722,39.2001,68597.0
2024-06-17 09:30:00,42.07,42.07,42.03,42.06,45663.0,39.1815,39.1815,39.1442,39.1722,45663.0
2024-06-17 10:00:00,42.06,42.09,42.06,42.07,42960.0,39.1722,39.2001,39.1722,39.1815,42960.0
2024-06-17 10:30:00,42.08,42.08,42.06,42.07,95776.0,39.1908,39.1908,39.1722,39.1815,95776.0
2024-06-17 11:00:00,42.07,42.09,42.07,42.09,47018.0,39.1815,39.2001,39.1815,39.2001,47018.0
2024-06-17 11:30:00,42.09,42.09,42.07,42.08,48300.0,39.2001,39.2001,39.1815,39.1908,48300.0
2024-06-17 12:00:00,42.09,42.13,42.09,42.12,40944.0,39.2001,39.2374,39.2001,39.2281,40944.0
2024-06-17 12:30:00,42.13,42.13,42.11,42.12,26613.0,39.2374,39.2374,39.2187,39.2281,26613.0
2024-06-17 13:00:00,42.12,42.14,42.11,42.13,62929.0,39.2281,39.2467,39.2187,39.2374,62929.0
2024-06-17 13:30:00,42.13,42.15,42.13,42.15,28750.0,39.2374,39.256,39.2374,39.256,28750.0
2024-06-17 14:00:00,42.15,42.17,42.14,42.16,31914.0,39.256,39.2746,39.2467,39.2653,31914.0
2024-06-17 14:30:00,42.15,42.16,42.14,42.15,18945.0,39.256,39.2653,39.2467,39.256,18945.0
2024-06-17 15:00:00,42.14,42.15,42.13,42.14,153607.0,39.2467,39.256,39.2374,39.2467,153607.0
2024-06-17 15:30:00,42.14,42.14,42.12,42.14,202195.0,39.2467,39.2467,39.2281,39.2467,202195.0
2024-06-18 09:30:00,42.17,42.23,42.16,42.22,39957.0,39.2746,39.3305,39.2653,39.3212,39957.0
2024-06-18 10:00:00,42.22,42.22,42.2,42.21,25118.0,39.3212,39.3212,39.3026,39.3119,25118.0
2024-06-18 10:30:00,42.2,42.22,42.2,42.21,32406.0,39.3026,39.3212,39.3026,39.3119,32406.0
2024-06-18 11:00:00,42.21,42.22,42.2,42.21,77695.0,39.3119,39.3212,39.3026,39.3119,77695.0
2024-06-18 11:30:00,42.22,42.24,42.21,42.24,31008.0,39.3212,39.3398,39.3119,39.3398,31008.0
2024-06-18 12:00:00,42.23,42.25,42.23,42.25,41942.0,39.3305,39.3491,39.3305,39.3491,41942.0
2024-06-18 12:30:00,42.25,42.25,42.24,42.25,26881.0,39.3491,39.3491,39.3398,39.3491,26881.0
2024-06-18 13:00:00,42.25,42.27,42.23,42.23,32470.0,39.3491,39.3678,39.3305,39.3305,32470.0
2024-06-18 13:30:00,42.23,42.24,42.21,42.22,51513.0,39.3305,39.3398,39.3119,39.3212,51513.0
2024-06-18 14:00:00,42.22,42.23,42.21,42.23,561098.0,39.3212,39.3305,39.3119,39.3305,561098.0
2024-06-18 14:30:00,42.23,42.25,42.22,42.24,392782.0,39.3305,39.3491,39.3212,39.3398,392782.0
2024-06-18 15:00:00,42.25,42.27,42.24,42.27,361467.0,39.3491,39.3678,39.3398,39.3678,361467.0
2024-06-18 15:30:00,42.26,42.29,42.26,42.27,678014.0,39.3584,39.3864,39.3584,39.3678,678014.0
2024-06-20 09:30:00,42.25,42.25,42.19,42.21,73917.0,39.3491,39.3491,39.2932,39.3119,73917.0
2024-06-20 10:00:00,42.21,42.22,42.19,42.2,59589.0,39.3119,39.3212,39.2932,39.3026,59589.0
2024-06-20 10:30:00,42.2,42.2,42.18,42.2,46447.0,39.3026,39.3026,39.2839,39.3026,46447.0
2024-06-20 11:00:00,42.2,42.2,42.19,42.2,168501.0,39.3026,39.3026,39.2932,39.3026,168501.0
2024-06-20 11:30:00,42.2,42.2,42.19,42.2,143498.0,39.3026,39.3026,39.2932,39.3026,143498.0
2024-06-20 12:00:00,42.19,42.21,42.19,42.19,62060.0,39.2932,39.3119,39.2932,39.2932,62060.0
2024-06-20 12:30:00,42.18,42.2,42.17,42.2,68954.0,39.2839,39.3026,39.2746,39.3026,68954.0
2024-06-20 13:00:00,42.19,42.2,42.18,42.2,55238.0,39.2932,39.3026,39.2839,39.3026,55238.0
2024-06-20 13:30:00,42.2,42.22,42.19,42.22,67330.0,39.3026,39.3212,39.2932,39.3212,67330.0
2024-06-20 14:00:00,42.22,42.23,42.21,42.22,98448.0,39.3212,39.3305,39.3119,39.3212,98448.0
2024-06-20 14:30:00,42.23,42.23,42.21,42.23,133145.0,39.3305,39.3305,39.3119,39.3305,133145.0
2024-06-20 15:00:00,42.23,42.23,42.21,42.23,117221.0,39.3305,39.3305,39.3119,39.3305,117221.0
2024-06-20 15:30:00,42.23,42.24,42.22,42.24,127075.0,39.3305,39.3398,39.3212,39.3398,127075.0
2024-06-21 09:30:00,42.22,42.24,42.2,42.23,50077.0,39.3212,39.3398,39.3026,39.3305,50077.0
2024-06-21 10:00:00,42.22,42.24,42.22,42.24,129465.0,39.3212,39.3398,39.3212,39.3398,129465.0
2024-06-21 10:30:00,42.24,42.26,42.23,42.25,48603.0,39.3398,39.3584,39.3305,39.3491,48603.0
2024-06-21 11:00:00,42.26,42.26,42.24,42.25,34292.0,39.3584,39.3584,39.3398,39.3491,34292.0
2024-06-21 11:30:00,42.25,42.26,42.24,42.26,59067.0,39.3491,39.3584,39.3398,39.3584,59067.0
2024-06-21 12:00:00,42.26,42.26,42.24,42.25,34507.0,39.3584,39.3584,39.3398,39.3491,34507.0
2024-06-21 12:30:00,42.25,42.26,42.24,42.26,56125.0,39.3491,39.3584,39.3398,39.3584,56125.0
2024-06-21 13:00:00,42.25,42.25,42.23,42.23,11152.0,39.3491,39.3491,39.3305,39.3305,11152.0
2024-06-21 13:30:00,42.24,42.25,42.23,42.25,22813.0,39.3398,39.3491,39.3305,39.3491,22813.0
2024-06-21 14:00:00,42.25,42.26,42.24,42.26,29048.0,39.3491,39.3584,39.3398,39.3584,29048.0
2024-06-21 14:30:00,42.26,42.26,42.25,42.26,17088.0,39.3584,39.3584,39.3491,39.3584,17088.0
2024-06-21 15:00:00,42.25,42.27,42.25,42.27,29406.0,39.3491,39.3678,39.3491,39.3678,29406.0
2024-06-21 15:30:00,42.26,42.29,42.26,42.28,49474.0,39.3584,39.3864,39.3584,39.3771,49474.0
2024-06-24 09:30:00,42.28,42.33,42.28,42.33,35221.0,39.3771,39.4236,39.3771,39.4236,35221.0
2024-06-24 10:00:00,42.33,42.34,42.3,42.3,53125.0,39.4236,39.4329,39.3957,39.3957,53125.0
2024-06-24 10:30:00,42.31,42.33,42.3,42.31,27184.0,39.405,39.4236,39.3957,39.405,27184.0
2024-06-24 11:00:00,42.31,42.31,42.29,42.29,13298.0,39.405,39.405,39.3864,39.3864,13298.0
2024-06-24 11:30:00,42.3,42.3,42.28,42.3,20689.0,39.3957,39.3957,39.3771,39.3957,20689.0
2024-06-24 12:00:00,42.3,42.3,42.29,42.3,12409.0,39.3957,39.3957,39.3864,39.3957,12409.0
2024-06-24 12:30:00,42.3,42.3,42.28,42.29,57535.0,39.3957,39.3957,39.3771,39.3864,57535.0
2024-06-24 13:00:00,42.28,42.29,42.27,42.27,30702.0,39.3771,39.3864,39.3678,39.3678,30702.0
2024-06-24 13:30:00,42.27,42.28,42.27,42.28,25856.0,39.3678,39.3771,39.3678,39.3771,25856.0
2024-06-24 14:00:00,42.28,42.29,42.27,42.29,40890.0,39.3771,39.3864,39.3678,39.3864,40890.0
2024-06-24 14:30:00,42.28,42.29,42.28,42.29,32468.0,39.3771,39.3864,39.3771,39.3864,32468.0
2024-06-24 15:00:00,42.29,42.29,42.27,42.28,52501.0,39.3864,39.3864,39.3678,39.3771,52501.0
2024-06-24 15:30:00,42.27,42.28,42.25,42.25,40461.0,39.3678,39.3771,39.3491,39.3491,40461.0
2024-06-25 09:30:00,42.27,42.27,42.24,42.25,45908.0,39.3678,39.3678,39.3398,39.3491,45908.0
2024-06-25 10:00:00,42.25,42.28,42.25,42.27,29738.0,39.3491,39.3771,39.3491,39.3678,29738.0
2024-06-25 10:30:00,42.27,42.28,42.26,42.27,21734.0,39.3678,39.3771,39.3584,39.3678,21734.0
2024-06-25 11:00:00,42.27,42.28,42.26,42.27,21645.0,39.3678,39.3771,39.3584,39.3678,21645.0
2024-06-25 11:30:00,42.28,42.29,42.27,42.29,12696.0,39.3771,39.3864,39.3678,39.3864,12696.0
2024-06-25 12:00:00,42.29,42.29,42.27,42.27,21355.0,39.3864,39.3864,39.3678,39.3678,21355.0
2024-06-25 12:30:00,42.27,42.28,42.25,42.25,34715.0,39.3678,39.3771,39.3491,39.3491,34715.0
2024-06-25 13:00:00,42.26,42.28,42.25,42.28,28859.0,39.3584,39.3771,39.3491,39.3771,28859.0
2024-06-25 13:30:00,42.29,42.29,42.27,42.29,59265.0,39.3864,39.3864,39.3678,39.3864,59265.0
2024-06-25 14:00:00,42.28,42.29,42.28,42.29,16955.0,39.3771,39.3864,39.3771,39.3864,16955.0
2024-06-25 14:30:00,42.29,42.29,42.27,42.28,20509.0,39.3864,39.3864,39.3678,39.3771,20509.0
2024-06-25 15:00:00,42.28,42.29,42.27,42.28,66879.0,39.3771,39.3864,39.3678,39.3771,66879.0
2024-06-25 15:30:00,42.29,42.3,42.28,42.3,46178.0,39.3864,39.3957,39.3771,39.3957,46178.0
2024-06-26 09:30:00,42.22,42.22,42.2,42.21,27039.0,39.3212,39.3212,39.3026,39.3119,27039.0
2024-06-26 10:00:00,42.22,42.22,42.21,42.22,24646.0,39.3212,39.3212,39.3119,39.3212,24646.0
2024-06-26 10:30:00,42.22,42.23,42.2,42.2,47498.0,39.3212,39.3305,39.3026,39.3026,47498.0
2024-06-26 11:00:00,42.2,42.21,42.19,42.21,81530.0,39.3026,39.3119,39.2932,39.3119,81530.0
2024-06-26 11:30:00,42.21,42.22,42.19,42.21,42748.0,39.3119,39.3212,39.2932,39.3119,42748.0
2024-06-26 12:00:00,42.21,42.22,42.2,42.21,39076.0,39.3119,39.3212,39.3026,39.3119,39076.0
2024-06-26 12:30:00,42.21,42.21,42.2,42.21,32228.0,39.3119,39.3119,39.3026,39.3119,32228.0
2024-06-26 13:00:00,42.21,42.24,42.2,42.23,55092.0,39.3119,39.3398,39.3026,39.3305,55092.0
2024-06-26 13:30:00,42.23,42.24,42.23,42.24,53436.0,39.3305,39.3398,39.3305,39.3398,53436.0
2024-06-26 14:00:00,42.24,42.24,42.23,42.23,31724.0,39.3398,39.3398,39.3305,39.3305,31724.0
2024-06-26 14:30:00,42.23,42.24,42.23,42.23,50746.0,39.3305,39.3398,39.3305,39.3305,50746.0
2024-06-26 15:00:00,42.23,42.24,42.23,42.23,44339.0,39.3305,39.3398,39.3305,39.3305,44339.0
2024-06-26 15:30:00,42.24,42.24,42.22,42.23,80319.0,39.3398,39.3398,39.3212,39.3305,80319.0
2024-06-27 09:30:00,42.21,42.25,42.21,42.24,90333.0,39.3119,39.3491,39.3119,39.3398,90333.0
2024-06-27 10:00:00,42.23,42.25,42.23,42.24,35989.0,39.3305,39.3491,39.3305,39.3398,35989.0
2024-06-27 10:30:00,42.23,42.24,42.22,42.23,66113.0,39.3305,39.3398,39.3212,39.3305,66113.0
2024-06-27 11:00:00,42.23,42.23,42.21,42.22,47961.0,39.3305,39.3305,39.3119,39.3212,47961.0
2024-06-27 11:30:00,42.22,42.22,42.21,42.22,108160.0,39.3212,39.3212,39.3119,39.3212,108160.0
2024-06-27 12:00:00,42.22,42.23,42.21,42.22,118812.0,39.3212,39.3305,39.3119,39.3212,118812.0
2024-06-27 12:30:00,42.23,42.24,42.22,42.24,82506.0,39.3305,39.3398,39.3212,39.3398,82506.0
2024-06-27 13:00:00,42.24,42.26,42.23,42.26,61936.0,39.3398,39.3584,39.3305,39.3584,61936.0
2024-06-27 13:30:00,42.26,42.26,42.24,42.25,56787.0,39.3584,39.3584,39.3398,39.3491,56787.0
2024-06-27 14:00:00,42.25,42.25,42.23,42.25,51012.0,39.3491,39.3491,39.3305,39.3491,51012.0
2024-06-27 14:30:00,42.25,42.25,42.24,42.25,33687.0,39.3491,39.3491,39.3398,39.3491,33687.0
2024-06-27 15:00:00,42.25,42.25,42.24,42.25,79920.0,39.3491,39.3491,39.3398,39.3491,79920.0
2024-06-27 15:30:00,42.25,42.26,42.24,42.26,120096.0,39.3491,39.3584,39.3398,39.3584,120096.0
2024-06-28 09:30:00,42.3,42.35,42.28,42.34,68883.0,39.3957,39.4423,39.3771,39.4329,68883.0
2024-06-28 10:00:00,42.34,42.36,42.32,42.33,76553.0,39.4329,39.4516,39.4143,39.4236,76553.0
2024-06-28 10:30:00,42.33,42.34,42.28,42.29,26217.0,39.4236,39.4329,39.3771,39.3864,26217.0
2024-06-28 11:00:00,42.29,42.29,42.26,42.27,53987.0,39.3864,39.3864,39.3584,39.3678,53987.0
2024-06-28 11:30:00,42.27,42.28,42.26,42.27,23936.0,39.3678,39.3771,39.3584,39.3678,23936.0
2024-06-28 12:00:00,42.26,42.27,42.25,42.26,39440.0,39.3584,39.3678,39.3491,39.3584,39440.0
2024-06-28 12:30:00,42.26,42.26,42.23,42.25,49457.0,39.3584,39.3584,39.3305,39.3491,49457.0
2024-06-28 13:00:00,42.25,42.28,42.24,42.27,29170.0,39.3491,39.3771,39.3398,39.3678,29170.0
2024-06-28 13:30:00,42.26,42.27,42.26,42.27,31602.0,39.3584,39.3678,39.3584,39.3678,31602.0
2024-06-28 14:00:00,42.27,42.28,42.25,42.26,41590.0,39.3678,39.3771,39.3491,39.3584,41590.0
2024-06-28 14:30:00,42.26,42.26,42.24,42.25,44477.0,39.3584,39.3584,39.3398,39.3491,44477.0
2024-06-28 15:00:00,42.25,42.25,42.23,42.23,83598.0,39.3491,39.3491,39.3305,39.3305,83598.0
2024-06-28 15:30:00,42.23,42.24,42.19,42.2,86759.0,39.3305,39.3398,39.2932,39.3026,86759.0
2024-07-01 09:30:00,42.01,42.03,41.97,41.99,78393.0,39.3539,39.3726,39.3164,39.3351,78393.0
2024-07-01 10:00:00,42.0,42.02,41.96,41.97,159782.0,39.3445,39.3632,39.307,39.3164,159782.0
2024-07-01 10:30:00,41.97,41.97,41.93,41.94,308160.0,39.3164,39.3164,39.2789,39.2883,308160.0
2024-07-01 11:00:00,41.94,41.97,41.93,41.97,271303.0,39.2883,39.3164,39.2789,39.3164,271303.0
2024-07-01 11:30:00,41.97,41.97,41.95,41.97,99015.0,39.3164,39.3164,39.2976,39.3164,99015.0
2024-07-01 12:00:00,41.97,41.97,41.95,41.97,40445.0,39.3164,39.3164,39.2976,39.3164,40445.0
2024-07-01 12:30:00,41.97,41.97,41.95,41.96,35880.0,39.3164,39.3164,39.2976,39.307,35880.0
2024-07-01 13:00:00,41.96,41.96,41.94,41.96,59747.0,39.307,39.307,39.2883,39.307,59747.0
2024-07-01 13:30:00,41.96,41.96,41.95,41.96,23478.0,39.307,39.307,39.2976,39.307,23478.0
2024-07-01 14:00:00,41.95,41.96,41.94,41.95,30261.0,39.2976,39.307,39.2883,39.2976,30261.0
2024-07-01 14:30:00,41.95,41.95,41.94,41.95,30789.0,39.2976,39.2976,39.2883,39.2976,30789.0
2024-07-01 15:00:00,41.95,41.95,41.94,41.94,76577.0,39.2976,39.2976,39.2883,39.2883,76577.0
2024-07-01 15:30:00,41.95,41.96,41.94,41.95,89989.0,39.2976,39.307,39.2883,39.2976,89989.0
2024-07-02 09:30:00,41.94,42.02,41.94,42.01,88653.0,39.2883,39.3632,39.2883,39.3539,88653.0
2024-07-02 10:00:00,42.0,42.01,41.97,42.01,29911.0,39.3445,39.3539,39.3164,39.3539,29911.0
2024-07-02 10:30:00,42.0,42.03,42.0,42.02,49929.0,39.3445,39.3726,39.3445,39.3632,49929.0
2024-07-02 11:00:00,42.02,42.03,42.01,42.02,26905.0,39.3632,39.3726,39.3539,39.3632,26905.0
2024-07-02 11:30:00,42.02,42.03,42.02,42.02,14410.0,39.3632,39.3726,39.3632,39.3632,14410.0
2024-07-02 12:00:00,42.02,42.03,42.01,42.02,11272.0,39.3632,39.3726,39.3539,39.3632,11272.0
2024-07-02 12:30:00,42.02,42.03,42.01,42.02,23905.0,39.3632,39.3726,39.3539,39.3632,23905.0
2024-07-02 13:00:00,42.02,42.02,42.01,42.01,38436.0,39.3632,39.3632,39.3539,39.3539,38436.0
2024-07-02 13:30:00,42.02,42.03,42.0,42.02,61859.0,39.3632,39.3726,39.3445,39.3632,61859.0
2024-07-02 14:00:00,42.02,42.04,42.02,42.02,31968.0,39.3632,39.382,39.3632,39.3632,31968.0
2024-07-02 14:30:00,42.03,42.04,42.02,42.03,42935.0,39.3726,39.382,39.3632,39.3726,42935.0
2024-07-02 15:00:00,42.04,42.04,42.03,42.04,55180.0,39.382,39.382,39.3726,39.382,55180.0
2024-07-02 15:30:00,42.04,42.07,42.03,42.07,42233.0,39.382,39.4101,39.3726,39.4101,42233.0
2024-07-03 09:30:00,42.07,42.1,42.07,42.09,89754.0,39.4101,39.4382,39.4101,39.4288,89754.0
2024-07-03 10:00:00,42.11,42.15,42.11,42.11,98185.0,39.4475,39.485,39.4475,39.4475,98185.0
2024-07-03 10:30:00,42.12,42.12,42.1,42.12,107357.0,39.4569,39.4569,39.4382,39.4569,107357.0
2024-07-03 11:00:00,42.12,42.13,42.11,42.13,53423.0,39.4569,39.4663,39.4475,39.4663,53423.0
2024-07-03 11:30:00,42.13,42.13,42.12,42.13,53407.0,39.4663,39.4663,39.4569,39.4663,53407.0
2024-07-03 12:00:00,42.13,42.15,42.12,42.15,114482.0,39.4663,39.485,39.4569,39.485,114482.0
2024-07-03 12:30:00,42.15,42.16,42.14,42.14,109486.0,39.485,39.4944,39.4756,39.4756,109486.0
2024-07-05 09:30:00,42.2,42.25,42.2,42.22,63696.0,39.5318,39.5787,39.5318,39.5506,63696.0
2024-07-05 10:00:00,42.21,42.22,42.2,42.21,365740.0,39.5412,39.5506,39.5318,39.5412,365740.0
2024-07-05 10:30:00,42.22,42.24,42.21,42.23,74022.0,39.5506,39.5693,39.5412,39.5599,74022.0
2024-07-05 11:00:00,42.23,42.25,42.23,42.25,25809.0,39.5599,39.5787,39.5599,39.5787,25809.0
2024-07-05 11:30:00,42.25,42.27,42.24,42.26,26962.0,39.5787,39.5974,39.5693,39.588,26962.0
2024-07-05 12:00:00,42.27,42.27,42.26,42.26,32123.0,39.5974,39.5974,39.588,39.588,32123.0
2024-07-05 12:30:00,42.27,42.27,42.25,42.26,68010.0,39.5974,39.5974,39.5787,39.588,68010.0
2024-07-05 13:00:00,42.27,42.27,42.26,42.27,15278.0,39.5974,39.5974,39.588,39.5974,15278.0
2024-07-05 13:30:00,42.27,42.28,42.26,42.27,62813.0,39.5974,39.6068,39.588,39.5974,62813.0
2024-07-05 14:00:00,42.27,42.28,42.27,42.27,14280.0,39.5974,39.6068,39.5974,39.5974,14280.0
2024-07-05 14:30:00,42.27,42.29,42.27,42.29,28882.0,39.5974,39.6162,39.5974,39.6162,28882.0
2024-07-05 15:00:00,42.29,42.29,42.28,42.29,61249.0,39.6162,39.6162,39.6068,39.6162,61249.0
2024-07-05 15:30:00,42.29,42.29,42.28,42.28,52659.0,39.6162,39.6162,39.6068,39.6068,52659.0
2024-07-08 09:30:00,42.27,42.3,42.27,42.28,131754.0,39.5974,39.6255,39.5974,39.6068,131754.0
2024-07-08 10:00:00,42.29,42.29,42.25,42.26,95291.0,39.6162,39.6162,39.5787,39.588,95291.0
2024-07-08 10:30:00,42.26,42.26,42.24,42.24,46530.0,39.588,39.588,39.5693,39.5693,46530.0
2024-07-08 11:00:00,42.25,42.25,42.23,42.23,46969.0,39.5787,39.5787,39.5599,39.5599,46969.0
2024-07-08 11:30:00,42.23,42.24,42.22,42.23,40921.0,39.5599,39.5693,39.5506,39.5599,40921.0
2024-07-08 12:00:00,42.23,42.23,42.22,42.23,18359.0,39.5599,39.5599,39.5506,39.5599,18359.0
2024-07-08 12:30:00,42.23,42.24,42.22,42.23,77290.0,39.5599,39.5693,39.5506,39.5599,77290.0
2024-07-08 13:00:00,42.23,42.25,42.23,42.24,37028.0,39.5599,39.5787,39.5599,39.5693,37028.0
2024-07-08 13:30:00,42.25,42.26,42.24,42.26,41261.0,39.5787,39.588,39.5693,39.588,41261.0
2024-07-08 14:00:00,42.26,42.28,42.25,42.28,23529.0,39.588,39.6068,39.5787,39.6068,23529.0
2024-07-08 14:30:00,42.27,42.28,42.27,42.28,33542.0,39.5974,39.6068,39.5974,39.6068,33542.0
2024-07-08 15:00:00,42.28,42.28,42.25,42.25,55883.0,39.6068,39.6068,39.5787,39.5787,55883.0
2024-07-08 15:30:00,42.26,42.26,42.25,42.25,44692.0,39.588,39.588,39.5787,39.5787,44692.0
2024-07-09 09:30:00,42.26,42.27,42.24,42.25,106565.0,39.588,39.5974,39.5693,39.5787,106565.0
2024-07-09 10:00:00,42.26,42.26,42.22,42.23,37360.0,39.588,39.588,39.5506,39.5599,37360.0
2024-07-09 10:30:00,42.23,42.24,42.21,42.22,59096.0,39.5599,39.5693,39.5412,39.5506,59096.0
2024-07-09 11:00:00,42.22,42.22,42.2,42.21,53613.0,39.5506,39.5506,39.5318,39.5412,53613.0
2024-07-09 11:30:00,42.21,42.24,42.2,42.23,78064.0,39.5412,39.5693,39.5318,39.5599,78064.0
2024-07-09 12:00:00,42.23,42.24,42.23,42.23,28994.0,39.5599,39.5693,39.5599,39.5599,28994.0
2024-07-09 12:30:00,42.23,42.24,42.22,42.22,25101.0,39.5599,39.5693,39.5506,39.5506,25101.0
2024-07-09 13:00:00,42.23,42.26,42.23,42.23,125672.0,39.5599,39.588,39.5599,39.5599,125672.0
2024-07-09 13:30:00,42.23,42.25,42.23,42.25,23414.0,39.5599,39.5787,39.5599,39.5787,23414.0
2024-07-09 14:00:00,42.25,42.25,42.24,42.25,18887.0,39.5787,39.5787,39.5693,39.5787,18887.0
2024-07-09 14:30:00,42.25,42.25,42.23,42.23,36379.0,39.5787,39.5787,39.5599,39.5599,36379.0
2024-07-09 15:00:00,42.23,42.24,42.23,42.23,27247.0,39.5599,39.5693,39.5599,39.5599,27247.0
2024-07-09 15:30:00,42.23,42.25,42.23,42.24,66891.0,39.5599,39.5787,39.5599,39.5693,66891.0
2024-07-10 09:30:00,42.27,42.27,42.25,42.26,84438.0,39.5974,39.5974,39.5787,39.588,84438.0
2024-07-10 10:00:00,42.26,42.28,42.26,42.27,31244.0,39.588,39.6068,39.588,39.5974,31244.0
2024-07-10 10:30:00,42.27,42.28,42.26,42.27,17518.0,39.5974,39.6068,39.588,39.5974,17518.0
2024-07-10 11:00:00,42.27,42.28,42.26,42.27,12833.0,39.5974,39.6068,39.588,39.5974,12833.0
2024-07-10 11:30:00,42.27,42.3,42.27,42.3,70131.0,39.5974,39.6255,39.5974,39.6255,70131.0
2024-07-10 12:00:00,42.3,42.31,42.29,42.3,25245.0,39.6255,39.6349,39.6162,39.6255,25245.0
2024-07-10 12:30:00,42.3,42.31,42.28,42.29,67091.0,39.6255,39.6349,39.6068,39.6162,67091.0
2024-07-10 13:00:00,42.29,42.31,42.28,42.28,36160.0,39.6162,39.6349,39.6068,39.6068,36160.0
2024-07-10 13:30:00,42.29,42.29,42.27,42.28,54637.0,39.6162,39.6162,39.5974,39.6068,54637.0
2024-07-10 14:00:00,42.27,42.28,42.27,42.27,31673.0,39.5974,39.6068,39.5974,39.5974,31673.0
2024-07-10 14:30:00,42.27,42.29,42.27,42.29,31140.0,39.5974,39.6162,39.5974,39.6162,31140.0
2024-07-10 15:00:00,42.28,42.29,42.28,42.29,37771.0,39.6068,39.6162,39.6068,39.6162,37771.0
2024-07-10 15:30:00,42.29,42.3,42.28,42.3,48313.0,39.6162,39.6255,39.6068,39.6255,48313.0
2024-07-11 09:30:00,42.41,42.43,42.39,42.41,64127.0,39.7286,39.7473,39.7098,39.7286,64127.0
2024-07-11 10:00:00,42.41,42.43,42.39,42.4,50943.0,39.7286,39.7473,39.7098,39.7192,50943.0
2024-07-11 10:30:00,42.41,42.42,42.39,42.41,38754.0,39.7286,39.7379,39.7098,39.7286,38754.0
2024-07-11 11:00:00,42.41,42.44,42.41,42.42,61548.0,39.7286,39.7567,39.7286,39.7379,61548.0
2024-07-11 11:30:00,42.41,42.42,42.4,42.41,21589.0,39.7286,39.7379,39.7192,39.7286,21589.0
2024-07-11 12:00:00,42.41,42.43,42.4,42.43,27780.0,39.7286,39.7473,39.7192,39.7473,27780.0
2024-07-11 12:30:00,42.42,42.44,42.41,42.42,46604.0,39.7379,39.7567,39.7286,39.7379,46604.0
2024-07-11 13:00:00,42.44,42.44,42.4,42.42,56980.0,39.7567,39.7567,39.7192,39.7379,56980.0
2024-07-11 13:30:00,42.43,42.43,42.39,42.39,147512.0,39.7473,39.7473,39.7098,39.7098,147512.0
2024-07-11 14:00:00,42.4,42.41,42.39,42.41,37255.0,39.7192,39.7286,39.7098,39.7286,37255.0
2024-07-11 14:30:00,42.41,42.44,42.4,42.43,64908.0,39.7286,39.7567,39.7192,39.7473,64908.0
2024-07-11 15:00:00,42.43,42.44,42.42,42.43,38622.0,39.7473,39.7567,39.7379,39.7473,38622.0
2024-07-11 15:30:00,42.43,42.43,42.41,42.41,50248.0,39.7473,39.7473,39.7286,39.7286,50248.0
2024-07-12 09:30:00,42.43,42.46,42.42,42.45,136995.0,39.7473,39.7754,39.7379,39.766,136995.0
2024-07-12 10:00:00,42.46,42.49,42.46,42.48,85630.0,39.7754,39.8035,39.7754,39.7941,85630.0
2024-07-12 10:30:00,42.48,42.49,42.47,42.48,255124.0,39.7941,39.8035,39.7848,39.7941,255124.0
2024-07-12 11:00:00,42.48,42.5,42.48,42.5,24738.0,39.7941,39.8129,39.7941,39.8129,24738.0
2024-07-12 11:30:00,42.49,42.5,42.48,42.48,24805.0,39.8035,39.8129,39.7941,39.7941,24805.0
2024-07-12 12:00:00,42.47,42.47,42.46,42.47,39517.0,39.7848,39.7848,39.7754,39.7848,39517.0
2024-07-12 12:30:00,42.47,42.48,42.46,42.48,36879.0,39.7848,39.7941,39.7754,39.7941,36879.0
2024-07-12 13:00:00,42.48,42.49,42.48,42.49,22935.0,39.7941,39.8035,39.7941,39.8035,22935.0
2024-07-12 13:30:00,42.5,42.52,42.49,42.51,48098.0,39.8129,39.8316,39.8035,39.8222,48098.0
2024-07-12 14:00:00,42.51,42.51,42.49,42.49,11167.0,39.8222,39.8222,39.8035,39.8035,11167.0
2024-07-12 14:30:00,42.5,42.51,42.49,42.5,25739.0,39.8129,39.8222,39.8035,39.8129,25739.0
2024-07-12 15:00:00,42.51,42.52,42.5,42.52,46027.0,39.8222,39.8316,39.8129,39.8316,46027.0
2024-07-12 15:30:00,42.52,42.53,42.51,42.52,77785.0,39.8316,39.841,39.8222,39.8316,77785.0
2024-07-15 09:30:00,42.52,42.53,42.48,42.48,42251.0,39.8316,39.841,39.7941,39.7941,42251.0
2024-07-15 10:00:00,42.48,42.5,42.48,42.49,73924.0,39.7941,39.8129,39.7941,39.8035,73924.0
2024-07-15 10:30:00,42.49,42.5,42.48,42.5,40789.0,39.8035,39.8129,39.7941,39.8129,40789.0
2024-07-15 11:00:00,42.5,42.52,42.5,42.52,46040.0,39.8129,39.8316,39.8129,39.8316,46040.0
2024-07-15 11:30:00,42.52,42.52,42.5,42.52,236604.0,39.8316,39.8316,39.8129,39.8316,236604.0
2024-07-15 12:00:00,42.52,42.52,42.5,42.5,57679.0,39.8316,39.8316,39.8129,39.8129,57679.0
2024-07-15 12:30:00,42.51,42.53,42.5,42.5,55346.0,39.8222,39.841,39.8129,39.8129,55346.0
2024-07-15 13:00:00,42.5,42.51,42.48,42.48,62865.0,39.8129,39.8222,39.7941,39.7941,62865.0
2024-07-15 13:30:00,42.48,42.49,42.48,42.48,44834.0,39.7941,39.8035,39.7941,39.7941,44834.0
2024-07-15 14:00:00,42.48,42.51,42.48,42.5,39745.0,39.7941,39.8222,39.7941,39.8129,39745.0
2024-07-15 14:30:00,42.51,42.52,42.5,42.52,49477.0,39.8222,39.8316,39.8129,39.8316,49477.0
2024-07-15 15:00:00,42.52,42.53,42.51,42.53,44606.0,39.8316,39.841,39.8222,39.841,44606.0
2024-07-15 15:30:00,42.53,42.53,42.5,42.52,93459.0,39.841,39.841,39.8129,39.8316,93459.0
2024-07-16 09:30:00,42.55,42.56,42.52,42.55,117706.0,39.8597,39.8691,39.8316,39.8597,117706.0
2024-07-16 10:00:00,42.55,42.57,42.55,42.57,37799.0,39.8597,39.8784,39.8597,39.8784,37799.0
2024-07-16 10:30:00,42.58,42.58,42.56,42.58,68168.0,39.8878,39.8878,39.8691,39.8878,68168.0
2024-07-16 11:00:00,42.58,42.61,42.57,42.61,156785.0,39.8878,39.9159,39.8784,39.9159,156785.0
2024-07-16 11:30:00,42.61,42.61,42.59,42.59,23474.0,39.9159,39.9159,39.8972,39.8972,23474.0
2024-07-16 12:00:00,42.59,42.61,42.59,42.61,70369.0,39.8972,39.9159,39.8972,39.9159,70369.0
2024-07-16 12:30:00,42.61,42.63,42.6,42.63,52490.0,39.9159,39.9347,39.9066,39.9347,52490.0
2024-07-16 13:00:00,42.63,42.65,42.62,42.65,35174.0,39.9347,39.9534,39.9253,39.9534,35174.0
2024-07-16 13:30:00,42.64,42.65,42.64,42.65,35382.0,39.944,39.9534,39.944,39.9534,35382.0
2024-07-16 14:00:00,42.66,42.66,42.64,42.66,55646.0,39.9628,39.9628,39.944,39.9628,55646.0
2024-07-16 14:30:00,42.66,42.66,42.63,42.65,36473.0,39.9628,39.9628,39.9347,39.9534,36473.0
2024-07-16 15:00:00,42.65,42.66,42.64,42.66,117352.0,39.9534,39.9628,39.944,39.9628,117352.0
2024-07-16 15:30:00,42.66,42.66,42.63,42.64,266596.0,39.9628,39.9628,39.9347,39.944,266596.0
2024-07-17 09:30:00,42.51,42.62,42.51,42.61,83547.0,39.8222,39.9253,39.8222,39.9159,83547.0
2024-07-17 10:00:00,42.6,42.61,42.57,42.59,21674.0,39.9066,39.9159,39.8784,39.8972,21674.0
2024-07-17 10:30:00,42.6,42.62,42.59,42.59,22014.0,39.9066,39.9253,39.8972,39.8972,22014.0
2024-07-17 11:00:00,42.59,42.61,42.58,42.6,67315.0,39.8972,39.9159,39.8878,39.9066,67315.0
2024-07-17 11:30:00,42.61,42.61,42.58,42.59,27057.0,39.9159,39.9159,39.8878,39.8972,27057.0
2024-07-17 12:00:00,42.58,42.59,42.56,42.57,36162.0,39.8878,39.8972,39.8691,39.8784,36162.0
2024-07-17 12:30:00,42.57,42.58,42.56,42.58,22127.0,39.8784,39.8878,39.8691,39.8878,22127.0
2024-07-17 13:00:00,42.58,42.59,42.57,42.59,43862.0,39.8878,39.8972,39.8784,39.8972,43862.0
2024-07-17 13:30:00,42.59,42.6,42.58,42.59,14869.0,39.8972,39.9066,39.8878,39.8972,14869.0
2024-07-17 14:00:00,42.59,42.61,42.59,42.61,30438.0,39.8972,39.9159,39.8972,39.9159,30438.0
2024-07-17 14:30:00,42.61,42.62,42.59,42.59,53266.0,39.9159,39.9253,39.8972,39.8972,53266.0
2024-07-17 15:00:00,42.59,42.61,42.59,42.6,66602.0,39.8972,39.9159,39.8972,39.9066,66602.0
2024-07-17 15:30:00,42.59,42.62,42.58,42.62,168326.0,39.8972,39.9253,39.8878,39.9253,168326.0
2024-07-18 09:30:00,42.6,42.63,42.58,42.63,43454.0,39.9066,39.9347,39.8878,39.9347,43454.0
2024-07-18 10:00:00,42.63,42.64,42.62,42.62,37928.0,39.9347,39.944,39.9253,39.9253,37928.0
2024-07-18 10:30:00,42.62,42.63,42.58,42.59,48813.0,39.9253,39.9347,39.8878,39.8972,48813.0
2024-07-18 11:00:00,42.59,42.59,42.55,42.55,39515.0,39.8972,39.8972,39.8597,39.8597,39515.0
2024-07-18 11:30:00,42.55,42.56,42.51,42.52,27929.0,39.8597,39.8691,39.8222,39.8316,27929.0
2024-07-18 12:00:00,42.52,42.54,42.51,42.52,30971.0,39.8316,39.8503,39.8222,39.8316,30971.0
2024-07-18 12:30:00,42.52,42.54,42.52,42.54,64061.0,39.8316,39.8503,39.8316,39.8503,64061.0
2024-07-18 13:00:00,42.55,42.57,42.53,42.55,17097.0,39.8597,39.8784,39.841,39.8597,17097.0
2024-07-18 13:30:00,42.55,42.57,42.55,42.55,157055.0,39.8597,39.8784,39.8597,39.8597,157055.0
2024-07-18 14:00:00,42.55,42.57,42.54,42.55,126031.0,39.8597,39.8784,39.8503,39.8597,126031.0
2024-07-18 14:30:00,42.55,42.57,42.54,42.55,101430.0,39.8597,39.8784,39.8503,39.8597,101430.0
2024-07-18 15:00:00,42.55,42.56,42.52,42.54,98383.0,39.8597,39.8691,39.8316,39.8503,98383.0
2024-07-18 15:30:00,42.53,42.55,42.52,42.54,130776.0,39.841,39.8597,39.8316,39.8503,130776.0
2024-07-19 09:30:00,42.54,42.57,42.51,42.54,42479.0,39.8503,39.8784,39.8222,39.8503,42479.0
2024-07-19 10:00:00,42.53,42.55,42.53,42.53,23356.0,39.841,39.8597,39.841,39.841,23356.0
2024-07-19 10:30:00,42.53,42.54,42.52,42.52,20440.0,39.841,39.8503,39.8316,39.8316,20440.0
2024-07-19 11:00:00,42.52,42.53,42.51,42.51,9383.0,39.8316,39.841,39.8222,39.8222,9383.0
2024-07-19 11:30:00,42.51,42.52,42.5,42.52,12284.0,39.8222,39.8316,39.8129,39.8316,12284.0
2024-07-19 12:00:00,42.52,42.53,42.5,42.5,18088.0,39.8316,39.841,39.8129,39.8129,18088.0
2024-07-19 12:30:00,42.51,42.51,42.48,42.49,19647.0,39.8222,39.8222,39.7941,39.8035,19647.0
2024-07-19 13:00:00,42.49,42.49,42.47,42.48,43215.0,39.8035,39.8035,39.7848,39.7941,43215.0
2024-07-19 13:30:00,42.48,42.5,42.48,42.5,23941.0,39.7941,39.8129,39.7941,39.8129,23941.0
2024-07-19 14:00:00,42.5,42.5,42.49,42.49,25484.0,39.8129,39.8129,39.8035,39.8035,25484.0
2024-07-19 14:30:00,42.5,42.52,42.49,42.52,39551.0,39.8129,39.8316,39.8035,39.8316,39551.0
2024-07-19 15:00:00,42.52,42.52,42.51,42.51,31904.0,39.8316,39.8316,39.8222,39.8222,31904.0
2024-07-19 15:30:00,42.52,42.53,42.5,42.52,109820.0,39.8316,39.841,39.8129,39.8316,109820.0
2024-07-22 09:30:00,42.6,42.6,42.57,42.58,904690.0,39.9066,39.9066,39.8784,39.8878,904690.0
2024-07-22 10:00:00,42.58,42.61,42.57,42.61,78365.0,39.8878,39.9159,39.8784,39.9159,78365.0
2024-07-22 10:30:00,42.61,42.63,42.6,42.63,30970.0,39.9159,39.9347,39.9066,39.9347,30970.0
2024-07-22 11:00:00,42.63,42.64,42.61,42.62,222375.0,39.9347,39.944,39.9159,39.9253,222375.0
2024-07-22 11:30:00,42.62,42.63,42.6,42.63,209691.0,39.9253,39.9347,39.9066,39.9347,209691.0
2024-07-22 12:00:00,42.62,42.65,42.62,42.64,39657.0,39.9253,39.9534,39.9253,39.944,39657.0
2024-07-22 12:30:00,42.63,42.64,42.62,42.63,54403.0,39.9347,39.944,39.9253,39.9347,54403.0
2024-07-22 13:00:00,42.63,42.64,42.62,42.64,86000.0,39.9347,39.944,39.9253,39.944,86000.0
2024-07-22 13:30:00,42.64,42.64,42.63,42.64,52148.0,39.944,39.944,39.9347,39.944,52148.0
2024-07-22 14:00:00,42.64,42.64,42.63,42.64,27628.0,39.944,39.944,39.9347,39.944,27628.0
2024-07-22 14:30:00,42.64,42.64,42.63,42.64,96755.0,39.944,39.944,39.9347,39.944,96755.0
2024-07-22 15:00:00,42.63,42.64,42.62,42.64,98594.0,39.9347,39.944,39.9253,39.944,98594.0
2024-07-22 15:30:00,42.64,42.66,42.63,42.65,159169.0,39.944,39.9628,39.9347,39.9534,159169.0
2024-07-23 09:30:00,42.64,42.66,42.63,42.66,69220.0,39.944,39.9628,39.9347,39.9628,69220.0
2024-07-23 10:00:00,42.66,42.7,42.65,42.7,63030.0,39.9628,40.0002,39.9534,40.0002,63030.0
2024-07-23 10:30:00,42.71,42.72,42.67,42.68,50335.0,40.0096,40.019,39.9721,39.9815,50335.0
2024-07-23 11:00:00,42.68,42.7,42.67,42.69,71634.0,39.9815,40.0002,39.9721,39.9909,71634.0
2024-07-23 11:30:00,42.69,42.69,42.67,42.68,95413.0,39.9909,39.9909,39.9721,39.9815,95413.0
2024-07-23 12:00:00,42.68,42.68,42.66,42.66,146489.0,39.9815,39.9815,39.9628,39.9628,146489.0
2024-07-23 12:30:00,42.66,42.67,42.65,42.67,88738.0,39.9628,39.9721,39.9534,39.9721,88738.0
2024-07-23 13:00:00,42.66,42.69,42.66,42.69,45120.0,39.9628,39.9909,39.9628,39.9909,45120.0
2024-07-23 13:30:00,42.68,42.69,42.66,42.68,62645.0,39.9815,39.9909,39.9628,39.9815,62645.0
2024-07-23 14:00:00,42.69,42.69,42.68,42.68,24800.0,39.9909,39.9909,39.9815,39.9815,24800.0
2024-07-23 14:30:00,42.69,42.69,42.68,42.69,27212.0,39.9909,39.9909,39.9815,39.9909,27212.0
2024-07-23 15:00:00,42.69,42.69,42.67,42.69,22969.0,39.9909,39.9909,39.9721,39.9909,22969.0
2024-07-23 15:30:00,42.68,42.69,42.65,42.66,75983.0,39.9815,39.9909,39.9534,39.9628,75983.0
2024-07-24 09:30:00,42.6,42.64,42.6,42.61,78380.0,39.9066,39.944,39.9066,39.9159,78380.0
2024-07-24 10:00:00,42.61,42.63,42.6,42.63,53340.0,39.9159,39.9347,39.9066,39.9347,53340.0
2024-07-24 10:30:00,42.63,42.65,42.62,42.65,27596.0,39.9347,39.9534,39.9253,39.9534,27596.0
2024-07-24 11:00:00,42.65,42.65,42.63,42.64,23095.0,39.9534,39.9534,39.9347,39.944,23095.0
2024-07-24 11:30:00,42.64,42.65,42.62,42.63,26797.0,39.944,39.9534,39.9253,39.9347,26797.0
2024-07-24 12:00:00,42.62,42.64,42.62,42.63,28661.0,39.9253,39.944,39.9253,39.9347,28661.0
2024-07-24 12:30:00,42.62,42.64,42.62,42.63,32311.0,39.9253,39.944,39.9253,39.9347,32311.0
2024-07-24 13:00:00,42.63,42.64,42.62,42.63,63615.0,39.9347,39.944,39.9253,39.9347,63615.0
2024-07-24 13:30:00,42.62,42.63,42.6,42.61,40600.0,39.9253,39.9347,39.9066,39.9159,40600.0
2024-07-24 14:00:00,42.6,42.6,42.57,42.59,35177.0,39.9066,39.9066,39.8784,39.8972,35177.0
2024-07-24 14:30:00,42.59,42.59,42.56,42.57,190245.0,39.8972,39.8972,39.8691,39.8784,190245.0
2024-07-24 15:00:00,42.57,42.58,42.55,42.57,116932.0,39.8784,39.8878,39.8597,39.8784,116932.0
2024-07-24 15:30:00,42.57,42.58,42.52,42.53,73410.0,39.8784,39.8878,39.8316,39.841,73410.0
2024-07-25 09:30:00,42.55,42.6,42.55,42.58,69563.0,39.8597,39.9066,39.8597,39.8878,69563.0
2024-07-25 10:00:00,42.58,42.6,42.55,42.59,59957.0,39.8878,39.9066,39.8597,39.8972,59957.0
2024-07-25 10:30:00,42.59,42.61,42.59,42.61,12545.0,39.8972,39.9159,39.8972,39.9159,12545.0
2024-07-25 11:00:00,42.62,42.64,42.6,42.62,105834.0,39.9253,39.944,39.9066,39.9253,105834.0
2024-07-25 11:30:00,42.62,42.62,42.61,42.61,270268.0,39.9253,39.9253,39.9159,39.9159,270268.0
2024-07-25 12:00:00,42.62,42.63,42.61,42.63,32770.0,39.9253,39.9347,39.9159,39.9347,32770.0
2024-07-25 12:30:00,42.63,42.65,42.62,42.64,31440.0,39.9347,39.9534,39.9253,39.944,31440.0
2024-07-25 13:00:00,42.64,42.66,42.61,42.62,52742.0,39.944,39.9628,39.9159,39.9253,52742.0
2024-07-25 13:30:00,42.62,42.62,42.59,42.61,87347.0,39.9253,39.9253,39.8972,39.9159,87347.0
2024-07-25 14:00:00,42.61,42.61,42.58,42.59,62166.0,39.9159,39.9159,39.8878,39.8972,62166.0
2024-07-25 14:30:00,42.59,42.6,42.57,42.58,57742.0,39.8972,39.9066,39.8784,39.8878,57742.0
2024-07-25 15:00:00,42.58,42.61,42.57,42.61,68392.0,39.8878,39.9159,39.8784,39.9159,68392.0
2024-07-25 15:30:00,42.61,42.62,42.53,42.53,132653.0,39.9159,39.9253,39.841,39.841,132653.0
2024-07-26 09:30:00,42.67,42.67,42.62,42.64,56127.0,39.9721,39.9721,39.9253,39.944,56127.0
2024-07-26 10:00:00,42.63,42.65,42.62,42.65,19410.0,39.9347,39.9534,39.9253,39.9534,19410.0
2024-07-26 10:30:00,42.64,42.64,42.61,42.63,16408.0,39.944,39.944,39.9159,39.9347,16408.0
2024-07-26 11:00:00,42.63,42.64,42.61,42.62,16464.0,39.9347,39.944,39.9159,39.9253,16464.0
2024-07-26 11:30:00,42.62,42.63,42.61,42.63,34277.0,39.9253,39.9347,39.9159,39.9347,34277.0
2024-07-26 12:00:00,42.63,42.64,42.62,42.62,12404.0,39.9347,39.944,39.9253,39.9253,12404.0
2024-07-26 12:30:00,42.63,42.63,42.61,42.63,44358.0,39.9347,39.9347,39.9159,39.9347,44358.0
2024-07-26 13:00:00,42.63,42.63,42.61,42.63,25333.0,39.9347,39.9347,39.9159,39.9347,25333.0
2024-07-26 13:30:00,42.63,42.63,42.59,42.62,48709.0,39.9347,39.9347,39.8972,39.9253,48709.0
2024-07-26 14:00:00,42.62,42.63,42.61,42.62,49735.0,39.9253,39.9347,39.9159,39.9253,49735.0
2024-07-26 14:30:00,42.61,42.62,42.6,42.61,28680.0,39.9159,39.9253,39.9066,39.9159,28680.0
2024-07-26 15:00:00,42.6,42.63,42.59,42.63,26660.0,39.9066,39.9347,39.8972,39.9347,26660.0
2024-07-26 15:30:00,42.63,42.63,42.6,42.62,20926.0,39.9347,39.9347,39.9066,39.9253,20926.0
2024-07-29 09:30:00,42.71,42.71,42.64,42.66,64997.0,40.0096,40.0096,39.944,39.9628,64997.0
2024-07-29 10:00:00,42.66,42.66,42.61,42.62,27802.0,39.9628,39.9628,39.9159,39.9253,27802.0
2024-07-29 10:30:00,42.62,42.62,42.57,42.58,23802.0,39.9253,39.9253,39.8784,39.8878,23802.0
2024-07-29 11:00:00,42.58,42.59,42.56,42.58,35716.0,39.8878,39.8972,39.8691,39.8878,35716.0
2024-07-29 11:30:00,42.58,42.61,42.57,42.61,32528.0,39.8878,39.9159,39.8784,39.9159,32528.0
2024-07-29 12:00:00,42.61,42.61,42.59,42.59,19916.0,39.9159,39.9159,39.8972,39.8972,19916.0
2024-07-29 12:30:00,42.59,42.61,42.59,42.6,54442.0,39.8972,39.9159,39.8972,39.9066,54442.0
2024-07-29 13:00:00,42.61,42.61,42.6,42.61,23559.0,39.9159,39.9159,39.9066,39.9159,23559.0
2024-07-29 13:30:00,42.61,42.63,42.6,42.62,32263.0,39.9159,39.9347,39.9066,39.9253,32263.0
2024-07-29 14:00:00,42.62,42.62,42.59,42.59,25619.0,39.9253,39.9253,39.8972,39.8972,25619.0
2024-07-29 14:30:00,42.59,42.6,42.58,42.59,32192.0,39.8972,39.9066,39.8878,39.8972,32192.0
2024-07-29 15:00:00,42.59,42.6,42.58,42.6,38516.0,39.8972,39.9066,39.8878,39.9066,38516.0
2024-07-29 15:30:00,42.6,42.61,42.59,42.61,89095.0,39.9066,39.9159,39.8972,39.9159,89095.0
2024-07-30 09:30:00,42.65,42.65,42.61,42.61,49301.0,39.9534,39.9534,39.9159,39.9159,49301.0
2024-07-30 10:00:00,42.61,42.61,42.57,42.58,40665.0,39.9159,39.9159,39.8784,39.8878,40665.0
2024-07-30 10:30:00,42.58,42.59,42.55,42.59,57787.0,39.8878,39.8972,39.8597,39.8972,57787.0
2024-07-30 11:00:00,42.58,42.58,42.55,42.57,18204.0,39.8878,39.8878,39.8597,39.8784,18204.0
2024-07-30 11:30:00,42.57,42.57,42.54,42.55,15265.0,39.8784,39.8784,39.8503,39.8597,15265.0
2024-07-30 12:00:00,42.55,42.57,42.55,42.57,46071.0,39.8597,39.8784,39.8597,39.8784,46071.0
2024-07-30 12:30:00,42.57,42.57,42.55,42.56,76652.0,39.8784,39.8784,39.8597,39.8691,76652.0
2024-07-30 13:00:00,42.57,42.57,42.55,42.57,22552.0,39.8784,39.8784,39.8597,39.8784,22552.0
2024-07-30 13:30:00,42.57,42.58,42.56,42.58,25029.0,39.8784,39.8878,39.8691,39.8878,25029.0
2024-07-30 14:00:00,42.59,42.6,42.58,42.59,51353.0,39.8972,39.9066,39.8878,39.8972,51353.0
2024-07-30 14:30:00,42.59,42.6,42.57,42.58,51800.0,39.8972,39.9066,39.8784,39.8878,51800.0
2024-07-30 15:00:00,42.59,42.6,42.57,42.59,30279.0,39.8972,39.9066,39.8784,39.8972,30279.0
2024-07-30 15:30:00,42.59,42.62,42.59,42.6,38588.0,39.8972,39.9253,39.8972,39.9066,38588.0
2024-07-31 09:30:00,42.69,42.7,42.67,42.69,79736.0,39.9909,40.0002,39.9721,39.9909,79736.0
2024-07-31 10:00:00,42.7,42.72,42.68,42.71,34529.0,40.0002,40.019,39.9815,40.0096,34529.0
2024-07-31 10:30:00,42.71,42.72,42.68,42.68,34268.0,40.0096,40.019,39.9815,39.9815,34268.0
2024-07-31 11:00:00,42.69,42.69,42.67,42.69,20694.0,39.9909,39.9909,39.9721,39.9909,20694.0
2024-07-31 11:30:00,42.69,42.71,42.69,42.71,16579.0,39.9909,40.0096,39.9909,40.0096,16579.0
2024-07-31 12:00:00,42.71,42.73,42.7,42.71,40023.0,40.0096,40.0283,40.0002,40.0096,40023.0
2024-07-31 12:30:00,42.71,42.73,42.7,42.7,78921.0,40.0096,40.0283,40.0002,40.0002,78921.0
2024-07-31 13:00:00,42.71,42.71,42.68,42.7,37294.0,40.0096,40.0096,39.9815,40.0002,37294.0
2024-07-31 13:30:00,42.7,42.7,42.67,42.68,47304.0,40.0002,40.0002,39.9721,39.9815,47304.0
2024-07-31 14:00:00,42.68,42.69,42.65,42.68,68122.0,39.9815,39.9909,39.9534,39.9815,68122.0
2024-07-31 14:30:00,42.68,42.76,42.65,42.75,79186.0,39.9815,40.0564,39.9534,40.0471,79186.0
2024-07-31 15:00:00,42.75,42.75,42.7,42.71,58557.0,40.0471,40.0471,40.0002,40.0096,58557.0
2024-07-31 15:30:00,42.71,42.76,42.71,42.73,132656.0,40.0096,40.0564,40.0096,40.0283,132656.0
2024-08-01 09:30:00,42.5,42.54,42.5,42.52,76443.0,40.0432,40.0809,40.0432,40.062,76443.0
2024-08-01 10:00:00,42.53,42.55,42.48,42.48,117024.0,40.0714,40.0903,40.0243,40.0243,117024.0
2024-08-01 10:30:00,42.48,42.49,42.45,42.46,53451.0,40.0243,40.0338,39.9961,40.0055,53451.0
2024-08-01 11:00:00,42.46,42.46,42.43,42.43,68564.0,40.0055,40.0055,39.9772,39.9772,68564.0
2024-08-01 11:30:00,42.44,42.44,42.41,42.43,37941.0,39.9867,39.9867,39.9584,39.9772,37941.0
2024-08-01 12:00:00,42.43,42.44,42.42,42.44,67430.0,39.9772,39.9867,39.9678,39.9867,67430.0
2024-08-01 12:30:00,42.44,42.44,42.4,42.41,69003.0,39.9867,39.9867,39.949,39.9584,69003.0
2024-08-01 13:00:00,42.41,42.42,42.37,42.38,1363797.0,39.9584,39.9678,39.9207,39.9301,1363797.0
2024-08-01 13:30:00,42.38,42.39,42.36,42.39,49573.0,39.9301,39.9395,39.9113,39.9395,49573.0
2024-08-01 14:00:00,42.39,42.39,42.36,42.37,54605.0,39.9395,39.9395,39.9113,39.9207,54605.0
2024-08-01 14:30:00,42.37,42.39,42.36,42.38,74318.0,39.9207,39.9395,39.9113,39.9301,74318.0
2024-08-01 15:00:00,42.39,42.39,42.37,42.39,569511.0,39.9395,39.9395,39.9207,39.9395,569511.0
2024-08-01 15:30:00,42.39,42.39,42.36,42.36,654247.0,39.9395,39.9395,39.9113,39.9113,654247.0
2024-08-02 09:30:00,42.3,42.34,42.29,42.32,445248.0,39.8547,39.8924,39.8453,39.8736,445248.0
2024-08-02 10:00:00,42.31,42.32,42.25,42.3,81755.0,39.8642,39.8736,39.8076,39.8547,81755.0
2024-08-02 10:30:00,42.29,42.3,42.27,42.28,73536.0,39.8453,39.8547,39.8265,39.8359,73536.0
2024-08-02 11:00:00,42.28,42.28,42.21,42.23,575410.0,39.8359,39.8359,39.7699,39.7888,575410.0
2024-08-02 11:30:00,42.23,42.28,42.23,42.27,551076.0,39.7888,39.8359,39.7888,39.8265,551076.0
2024-08-02 12:00:00,42.27,42.29,42.24,42.29,266872.0,39.8265,39.8453,39.7982,39.8453,266872.0
2024-08-02 12:30:00,42.28,42.3,42.27,42.27,80488.0,39.8359,39.8547,39.8265,39.8265,80488.0
2024-08-02 13:00:00,42.28,42.29,42.26,42.28,358557.0,39.8359,39.8453,39.8171,39.8359,358557.0
2024-08-02 13:30:00,42.29,42.29,42.24,42.25,112403.0,39.8453,39.8453,39.7982,39.8076,112403.0
2024-08-02 14:00:00,42.24,42.27,42.22,42.26,72045.0,39.7982,39.8265,39.7794,39.8171,72045.0
2024-08-02 14:30:00,42.26,42.27,42.24,42.25,340423.0,39.8171,39.8265,39.7982,39.8076,340423.0
2024-08-02 15:00:00,42.25,42.28,42.24,42.27,436745.0,39.8076,39.8359,39.7982,39.8265,436745.0
2024-08-02 15:30:00,42.28,42.29,42.26,42.27,199997.0,39.8359,39.8453,39.8171,39.8265,199997.0
2024-08-05 09:30:00,41.83,42.01,41.8,41.92,651338.0,39.4119,39.5815,39.3836,39.4967,651338.0
2024-08-05 10:00:00,41.92,42.03,41.91,41.96,692719.0,39.4967,39.6004,39.4873,39.5344,692719.0
2024-08-05 10:30:00,41.97,42.06,41.97,42.02,217869.0,39.5438,39.6286,39.5438,39.5909,217869.0
2024-08-05 11:00:00,42.02,42.03,41.97,41.99,385191.0,39.5909,39.6004,39.5438,39.5627,385191.0
2024-08-05 11:30:00,41.98,42.05,41.98,42.05,205314.0,39.5532,39.6192,39.5532,39.6192,205314.0
2024-08-05 12:00:00,42.04,42.09,42.02,42.09,156897.0,39.6098,39.6569,39.5909,39.6569,156897.0
2024-08-05 12:30:00,42.09,42.1,42.06,42.06,501558.0,39.6569,39.6663,39.6286,39.6286,501558.0
2024-08-05 13:00:00,42.06,42.08,42.04,42.07,173739.0,39.6286,39.6475,39.6098,39.638,173739.0
2024-08-05 13:30:00,42.06,42.09,42.06,42.08,156385.0,39.6286,39.6569,39.6286,39.6475,156385.0
2024-08-05 14:00:00,42.08,42.09,42.04,42.08,128180.0,39.6475,39.6569,39.6098,39.6475,128180.0
2024-08-05 14:30:00,42.08,42.09,42.01,42.01,303854.0,39.6475,39.6569,39.5815,39.5815,303854.0
2024-08-05 15:00:00,42.02,42.04,42.0,42.01,344950.0,39.5909,39.6098,39.5721,39.5815,344950.0
2024-08-05 15:30:00,42.01,42.03,42.0,42.02,574431.0,39.5815,39.6004,39.5721,39.5909,574431.0
2024-08-06 09:30:00,42.2,42.2,42.0,42.09,212404.0,39.7605,39.7605,39.5721,39.6569,212404.0
2024-08-06 10:00:00,42.09,42.17,42.08,42.13,279169.0,39.6569,39.7323,39.6475,39.6946,279169.0
2024-08-06 10:30:00,42.13,42.15,42.12,42.14,85943.0,39.6946,39.7134,39.6851,39.704,85943.0
2024-08-06 11:00:00,42.13,42.15,42.12,42.13,110850.0,39.6946,39.7134,39.6851,39.6946,110850.0
2024-08-06 11:30:00,42.13,42.2,42.13,42.18,140507.0,39.6946,39.7605,39.6946,39.7417,140507.0
2024-08-06 12:00:00,42.18,42.23,42.18,42.22,72119.0,39.7417,39.7888,39.7417,39.7794,72119.0
2024-08-06 12:30:00,42.23,42.26,42.22,42.25,80750.0,39.7888,39.8171,39.7794,39.8076,80750.0
2024-08-06 13:00:00,42.25,42.26,42.22,42.25,78928.0,39.8076,39.8171,39.7794,39.8076,78928.0
2024-08-06 13:30:00,42.26,42.28,42.24,42.27,45677.0,39.8171,39.8359,39.7982,39.8265,45677.0
2024-08-06 14:00:00,42.27,42.29,42.26,42.27,306334.0,39.8265,39.8453,39.8171,39.8265,306334.0
2024-08-06 14:30:00,42.27,42.31,42.26,42.27,366668.0,39.8265,39.8642,39.8171,39.8265,366668.0
2024-08-06 15:00:00,42.26,42.26,42.22,42.24,123051.0,39.8171,39.8171,39.7794,39.7982,123051.0
2024-08-06 15:30:00,42.25,42.25,42.17,42.17,186321.0,39.8076,39.8076,39.7323,39.7323,186321.0
2024-08-07 09:30:00,42.42,42.42,42.34,42.36,173196.0,39.9678,39.9678,39.8924,39.9113,173196.0
2024-08-07 10:00:00,42.36,42.38,42.33,42.34,204986.0,39.9113,39.9301,39.883,39.8924,204986.0
2024-08-07 10:30:00,42.34,42.39,42.33,42.38,81358.0,39.8924,39.9395,39.883,39.9301,81358.0
2024-08-07 11:00:00,42.38,42.4,42.36,42.38,290193.0,39.9301,39.949,39.9113,39.9301,290193.0
2024-08-07 11:30:00,42.38,42.39,42.36,42.36,211160.0,39.9301,39.9395,39.9113,39.9113,211160.0
2024-08-07 12:00:00,42.36,42.36,42.33,42.35,92078.0,39.9113,39.9113,39.883,39.9019,92078.0
2024-08-07 12:30:00,42.35,42.36,42.32,42.34,56436.0,39.9019,39.9113,39.8736,39.8924,56436.0
2024-08-07 13:00:00,42.34,42.35,42.29,42.3,121023.0,39.8924,39.9019,39.8453,39.8547,121023.0
2024-08-07 13:30:00,42.3,42.31,42.27,42.27,40554.0,39.8547,39.8642,39.8265,39.8265,40554.0
2024-08-07 14:00:00,42.27,42.28,42.24,42.27,62868.0,39.8265,39.8359,39.7982,39.8265,62868.0
2024-08-07 14:30:00,42.27,42.28,42.25,42.27,69987.0,39.8265,39.8359,39.8076,39.8265,69987.0
2024-08-07 15:00:00,42.27,42.29,42.26,42.27,517385.0,39.8265,39.8453,39.8171,39.8265,517385.0
2024-08-07 15:30:00,42.27,42.29,42.23,42.24,93912.0,39.8265,39.8453,39.7888,39.7982,93912.0
2024-08-08 09:30:00,42.34,42.37,42.32,42.37,74695.0,39.8924,39.9207,39.8736,39.9207,74695.0
2024-08-08 10:00:00,42.37,42.4,42.36,42.4,57768.0,39.9207,39.949,39.9113,39.949,57768.0
2024-08-08 10:30:00,42.4,42.4,42.37,42.38,49088.0,39.949,39.949,39.9207,39.9301,49088.0
2024-08-08 11:00:00,42.38,42.38,42.35,42.36,28359.0,39.9301,39.9301,39.9019,39.9113,28359.0
2024-08-08 11:30:00,42.36,42.37,42.34,42.36,45626.0,39.9113,39.9207,39.8924,39.9113,45626.0
2024-08-08 12:00:00,42.36,42.37,42.34,42.34,21133.0,39.9113,39.9207,39.8924,39.8924,21133.0
2024-08-08 12:30:00,42.34,42.35,42.31,42.32,50421.0,39.8924,39.9019,39.8642,39.8736,50421.0
2024-08-08 13:00:00,42.33,42.35,42.3,42.34,64582.0,39.883,39.9019,39.8547,39.8924,64582.0
2024-08-08 13:30:00,42.35,42.36,42.34,42.34,51797.0,39.9019,39.9113,39.8924,39.8924,51797.0
2024-08-08 14:00:00,42.35,42.37,42.34,42.36,37209.0,39.9019,39.9207,39.8924,39.9113,37209.0
2024-08-08 14:30:00,42.37,42.37,42.36,42.36,22249.0,39.9207,39.9207,39.9113,39.9113,22249.0
2024-08-08 15:00:00,42.37,42.39,42.36,42.38,32456.0,39.9207,39.9395,39.9113,39.9301,32456.0
2024-08-08 15:30:00,42.38,42.39,42.35,42.38,119523.0,39.9301,39.9395,39.9019,39.9301,119523.0
2024-08-09 09:30:00,42.41,42.44,42.4,42.4,66454.0,39.9584,39.9867,39.949,39.949,66454.0
2024-08-09 10:00:00,42.4,42.42,42.4,42.42,25013.0,39.949,39.9678,39.949,39.9678,25013.0
2024-08-09 10:30:00,42.41,42.42,42.4,42.4,17955.0,39.9584,39.9678,39.949,39.949,17955.0
2024-08-09 11:00:00,42.4,42.41,42.38,42.39,84378.0,39.949,39.9584,39.9301,39.9395,84378.0
2024-08-09 11:30:00,42.38,42.39,42.34,42.34,23589.0,39.9301,39.9395,39.8924,39.8924,23589.0
2024-08-09 12:00:00,42.35,42.36,42.33,42.34,20118.0,39.9019,39.9113,39.883,39.8924,20118.0
2024-08-09 12:30:00,42.34,42.36,42.34,42.36,21220.0,39.8924,39.9113,39.8924,39.9113,21220.0
2024-08-09 13:00:00,42.36,42.38,42.35,42.37,51839.0,39.9113,39.9301,39.9019,39.9207,51839.0
2024-08-09 13:30:00,42.38,42.39,42.36,42.37,40178.0,39.9301,39.9395,39.9113,39.9207,40178.0
2024-08-09 14:00:00,42.36,42.37,42.34,42.36,122328.0,39.9113,39.9207,39.8924,39.9113,122328.0
2024-08-09 14:30:00,42.35,42.37,42.35,42.36,34105.0,39.9019,39.9207,39.9019,39.9113,34105.0
2024-08-09 15:00:00,42.36,42.37,42.35,42.36,33032.0,39.9113,39.9207,39.9019,39.9113,33032.0
2024-08-09 15:30:00,42.36,42.39,42.35,42.38,37567.0,39.9113,39.9395,39.9019,39.9301,37567.0
2024-08-12 09:30:00,42.43,42.43,42.37,42.37,97723.0,39.9772,39.9772,39.9207,39.9207,97723.0
2024-08-12 10:00:00,42.38,42.38,42.37,42.37,140518.0,39.9301,39.9301,39.9207,39.9207,140518.0
2024-08-12 10:30:00,42.38,42.39,42.37,42.38,35411.0,39.9301,39.9395,39.9207,39.9301,35411.0
2024-08-12 11:00:00,42.38,42.39,42.35,42.36,32696.0,39.9301,39.9395,39.9019,39.9113,32696.0
2024-08-12 11:30:00,42.37,42.39,42.36,42.39,44183.0,39.9207,39.9395,39.9113,39.9395,44183.0
2024-08-12 12:00:00,42.39,42.39,42.38,42.39,21789.0,39.9395,39.9395,39.9301,39.9395,21789.0
2024-08-12 12:30:00,42.39,42.4,42.38,42.39,38243.0,39.9395,39.949,39.9301,39.9395,38243.0
2024-08-12 13:00:00,42.38,42.4,42.37,42.38,55787.0,39.9301,39.949,39.9207,39.9301,55787.0
2024-08-12 13:30:00,42.38,42.39,42.37,42.39,24256.0,39.9301,39.9395,39.9207,39.9395,24256.0
2024-08-12 14:00:00,42.39,42.4,42.36,42.36,2167828.0,39.9395,39.949,39.9113,39.9113,2167828.0
2024-08-12 14:30:00,42.37,42.37,42.36,42.37,38703.0,39.9207,39.9207,39.9113,39.9207,38703.0
2024-08-12 15:00:00,42.37,42.37,42.35,42.37,35436.0,39.9207,39.9207,39.9019,39.9207,35436.0
2024-08-12 15:30:00,42.37,42.4,42.35,42.4,193562.0,39.9207,39.949,39.9019,39.949,193562.0
2024-08-13 09:30:00,42.46,42.48,42.46,42.46,69806.0,40.0055,40.0243,40.0055,40.0055,69806.0
2024-08-13 10:00:00,42.45,42.46,42.43,42.46,37282.0,39.9961,40.0055,39.9772,40.0055,37282.0
2024-08-13 10:30:00,42.45,42.47,42.44,42.47,20880.0,39.9961,40.0149,39.9867,40.0149,20880.0
2024-08-13 11:00:00,42.48,42.49,42.45,42.46,64244.0,40.0243,40.0338,39.9961,40.0055,64244.0
2024-08-13 11:30:00,42.45,42.47,42.45,42.47,115032.0,39.9961,40.0149,39.9961,40.0149,115032.0
2024-08-13 12:00:00,42.46,42.48,42.46,42.46,34535.0,40.0055,40.0243,40.0055,40.0055,34535.0
2024-08-13 12:30:00,42.46,42.49,42.45,42.49,97215.0,40.0055,40.0338,39.9961,40.0338,97215.0
2024-08-13 13:00:00,42.49,42.49,42.47,42.48,95072.0,40.0338,40.0338,40.0149,40.0243,95072.0
2024-08-13 13:30:00,42.48,42.48,42.46,42.48,69481.0,40.0243,40.0243,40.0055,40.0243,69481.0
2024-08-13 14:00:00,42.48,42.5,42.47,42.5,94747.0,40.0243,40.0432,40.0149,40.0432,94747.0
2024-08-13 14:30:00,42.49,42.5,42.49,42.49,76384.0,40.0338,40.0432,40.0338,40.0338,76384.0
2024-08-13 15:00:00,42.49,42.5,42.48,42.5,124703.0,40.0338,40.0432,40.0243,40.0432,124703.0
2024-08-13 15:30:00,42.5,42.56,42.49,42.56,179425.0,40.0432,40.0997,40.0338,40.0997,179425.0
2024-08-14 09:30:00,42.53,42.58,42.53,42.56,95772.0,40.0714,40.1186,40.0714,40.0997,95772.0
2024-08-14 10:00:00,42.56,42.57,42.53,42.55,75815.0,40.0997,40.1091,40.0714,40.0903,75815.0
2024-08-14 10:30:00,42.55,42.57,42.54,42.57,153410.0,40.0903,40.1091,40.0809,40.1091,153410.0
2024-08-14 11:00:00,42.57,42.6,42.57,42.59,73541.0,40.1091,40.1374,40.1091,40.128,73541.0
2024-08-14 11:30:00,42.6,42.64,42.6,42.64,141084.0,40.1374,40.1751,40.1374,40.1751,141084.0
2024-08-14 12:00:00,42.64,42.64,42.61,42.62,49231.0,40.1751,40.1751,40.1468,40.1562,49231.0
2024-08-14 12:30:00,42.63,42.64,42.61,42.64,111971.0,40.1657,40.1751,40.1468,40.1751,111971.0
2024-08-14 13:00:00,42.64,42.65,42.63,42.64,47251.0,40.1751,40.1845,40.1657,40.1751,47251.0
2024-08-14 13:30:00,42.63,42.65,42.63,42.64,88951.0,40.1657,40.1845,40.1657,40.1751,88951.0
2024-08-14 14:00:00,42.64,42.64,42.6,42.62,173875.0,40.1751,40.1751,40.1374,40.1562,173875.0
2024-08-14 14:30:00,42.61,42.64,42.61,42.63,131668.0,40.1468,40.1751,40.1468,40.1657,131668.0
2024-08-14 15:00:00,42.63,42.63,42.61,42.62,72980.0,40.1657,40.1657,40.1468,40.1562,72980.0
2024-08-14 15:30:00,42.62,42.65,42.61,42.63,111935.0,40.1562,40.1845,40.1468,40.1657,111935.0
2024-08-15 09:30:00,42.66,42.68,42.61,42.65,85541.0,40.1939,40.2128,40.1468,40.1845,85541.0
2024-08-15 10:00:00,42.66,42.66,42.62,42.65,51892.0,40.1939,40.1939,40.1562,40.1845,51892.0
2024-08-15 10:30:00,42.66,42.66,42.62,42.63,73410.0,40.1939,40.1939,40.1562,40.1657,73410.0
2024-08-15 11:00:00,42.63,42.65,42.62,42.64,65867.0,40.1657,40.1845,40.1562,40.1751,65867.0
2024-08-15 11:30:00,42.65,42.65,42.63,42.64,53574.0,40.1845,40.1845,40.1657,40.1751,53574.0
2024-08-15 12:00:00,42.64,42.67,42.63,42.66,531142.0,40.1751,40.2034,40.1657,40.1939,531142.0
2024-08-15 12:30:00,42.67,42.67,42.65,42.67,48360.0,40.2034,40.2034,40.1845,40.2034,48360.0
2024-08-15 13:00:00,42.67,42.67,42.66,42.66,30105.0,40.2034,40.2034,40.1939,40.1939,30105.0
2024-08-15 13:30:00,42.66,42.68,42.66,42.68,60723.0,40.1939,40.2128,40.1939,40.2128,60723.0
2024-08-15 14:00:00,42.68,42.68,42.66,42.68,62069.0,40.2128,40.2128,40.1939,40.2128,62069.0
2024-08-15 14:30:00,42.68,42.68,42.66,42.66,40077.0,40.2128,40.2128,40.1939,40.1939,40077.0
2024-08-15 15:00:00,42.66,42.67,42.66,42.67,53484.0,40.1939,40.2034,40.1939,40.2034,53484.0
2024-08-15 15:30:00,42.67,42.67,42.65,42.66,224047.0,40.2034,40.2034,40.1845,40.1939,224047.0
2024-08-16 09:30:00,42.66,42.72,42.66,42.72,49481.0,40.1939,40.2505,40.1939,40.2505,49481.0
2024-08-16 10:00:00,42.71,42.72,42.68,42.7,72239.0,40.241,40.2505,40.2128,40.2316,72239.0
2024-08-16 10:30:00,42.69,42.69,42.67,42.69,31233.0,40.2222,40.2222,40.2034,40.2222,31233.0
2024-08-16 11:00:00,42.69,42.71,42.69,42.7,43593.0,40.2222,40.241,40.2222,40.2316,43593.0
2024-08-16 11:30:00,42.71,42.74,42.7,42.73,37019.0,40.241,40.2693,40.2316,40.2599,37019.0
2024-08-16 12:00:00,42.73,42.75,42.73,42.75,17566.0,40.2599,40.2787,40.2599,40.2787,17566.0
2024-08-16 12:30:00,42.75,42.78,42.74,42.77,66385.0,40.2787,40.307,40.2693,40.2976,66385.0
2024-08-16 13:00:00,42.77,42.79,42.76,42.76,36341.0,40.2976,40.3164,40.2882,40.2882,36341.0
2024-08-16 13:30:00,42.77,42.78,42.76,42.76,33409.0,40.2976,40.307,40.2882,40.2882,33409.0
2024-08-16 14:00:00,42.77,42.78,42.76,42.77,59375.0,40.2976,40.307,40.2882,40.2976,59375.0
2024-08-16 14:30:00,42.77,42.79,42.77,42.78,35828.0,40.2976,40.3164,40.2976,40.307,35828.0
2024-08-16 15:00:00,42.77,42.79,42.77,42.78,25869.0,40.2976,40.3164,40.2976,40.307,25869.0
2024-08-16 15:30:00,42.79,42.79,42.76,42.78,103519.0,40.3164,40.3164,40.2882,40.307,103519.0
2024-08-19 09:30:00,42.76,42.79,42.76,42.77,36344.0,40.2882,40.3164,40.2882,40.2976,36344.0
2024-08-19 10:00:00,42.77,42.79,42.75,42.77,43661.0,40.2976,40.3164,40.2787,40.2976,43661.0
2024-08-19 10:30:00,42.78,42.8,42.77,42.8,29042.0,40.307,40.3258,40.2976,40.3258,29042.0
2024-08-19 11:00:00,42.8,42.81,42.79,42.8,52734.0,40.3258,40.3353,40.3164,40.3258,52734.0
2024-08-19 11:30:00,42.8,42.84,42.8,42.83,32266.0,40.3258,40.3635,40.3258,40.3541,32266.0
2024-08-19 12:00:00,42.83,42.85,42.82,42.84,32799.0,40.3541,40.3729,40.3447,40.3635,32799.0
2024-08-19 12:30:00,42.84,42.85,42.83,42.84,38062.0,40.3635,40.3729,40.3541,40.3635,38062.0
2024-08-19 13:00:00,42.84,42.84,42.83,42.84,59396.0,40.3635,40.3635,40.3541,40.3635,59396.0
2024-08-19 13:30:00,42.84,42.86,42.83,42.86,75240.0,40.3635,40.3824,40.3541,40.3824,75240.0
2024-08-19 14:00:00,42.85,42.86,42.84,42.86,83097.0,40.3729,40.3824,40.3635,40.3824,83097.0
2024-08-19 14:30:00,42.86,42.86,42.84,42.86,75574.0,40.3824,40.3824,40.3635,40.3824,75574.0
2024-08-19 15:00:00,42.86,42.87,42.85,42.85,144520.0,40.3824,40.3918,40.3729,40.3729,144520.0
2024-08-19 15:30:00,42.86,42.86,42.85,42.86,206244.0,40.3824,40.3824,40.3729,40.3824,206244.0
2024-08-20 09:30:00,42.87,42.9,42.86,42.87,103228.0,40.3918,40.4201,40.3824,40.3918,103228.0
2024-08-20 10:00:00,42.87,42.87,42.83,42.85,140730.0,40.3918,40.3918,40.3541,40.3729,140730.0
2024-08-20 10:30:00,42.85,42.85,42.81,42.82,162388.0,40.3729,40.3729,40.3353,40.3447,162388.0
2024-08-20 11:00:00,42.81,42.82,42.78,42.79,36490.0,40.3353,40.3447,40.307,40.3164,36490.0
2024-08-20 11:30:00,42.79,42.8,42.77,42.8,59674.0,40.3164,40.3258,40.2976,40.3258,59674.0
2024-08-20 12:00:00,42.79,42.8,42.76,42.77,109033.0,40.3164,40.3258,40.2882,40.2976,109033.0
2024-08-20 12:30:00,42.77,42.78,42.76,42.76,50940.0,40.2976,40.307,40.2882,40.2882,50940.0
2024-08-20 13:00:00,42.76,42.78,42.75,42.77,36720.0,40.2882,40.307,40.2787,40.2976,36720.0
2024-08-20 13:30:00,42.77,42.78,42.77,42.77,31584.0,40.2976,40.307,40.2976,40.2976,31584.0
2024-08-20 14:00:00,42.77,42.8,42.77,42.79,64471.0,40.2976,40.3258,40.2976,40.3164,64471.0
2024-08-20 14:30:00,42.79,42.79,42.78,42.78,70344.0,40.3164,40.3164,40.307,40.307,70344.0
2024-08-20 15:00:00,42.79,42.79,42.77,42.79,92964.0,40.3164,40.3164,40.2976,40.3164,92964.0
2024-08-20 15:30:00,42.79,42.8,42.78,42.8,150401.0,40.3164,40.3258,40.307,40.3258,150401.0
2024-08-21 09:30:00,42.85,42.85,42.82,42.84,99970.0,40.3729,40.3729,40.3447,40.3635,99970.0
2024-08-21 10:00:00,42.83,42.84,42.81,42.83,104018.0,40.3541,40.3635,40.3353,40.3541,104018.0
2024-08-21 10:30:00,42.83,42.86,42.82,42.84,41858.0,40.3541,40.3824,40.3447,40.3635,41858.0
2024-08-21 11:00:00,42.84,42.86,42.83,42.84,40202.0,40.3635,40.3824,40.3541,40.3635,40202.0
2024-08-21 11:30:00,42.84,42.85,42.83,42.84,49751.0,40.3635,40.3729,40.3541,40.3635,49751.0
2024-08-21 12:00:00,42.84,42.87,42.83,42.87,46293.0,40.3635,40.3918,40.3541,40.3918,46293.0
2024-08-21 12:30:00,42.87,42.87,42.84,42.85,70904.0,40.3918,40.3918,40.3635,40.3729,70904.0
2024-08-21 13:00:00,42.85,42.87,42.84,42.86,24395.0,40.3729,40.3918,40.3635,40.3824,24395.0
2024-08-21 13:30:00,42.86,42.88,42.86,42.88,22856.0,40.3824,40.4012,40.3824,40.4012,22856.0
2024-08-21 14:00:00,42.88,42.9,42.88,42.9,40746.0,40.4012,40.4201,40.4012,40.4201,40746.0
2024-08-21 14:30:00,42.9,42.9,42.87,42.9,43238.0,40.4201,40.4201,40.3918,40.4201,43238.0
2024-08-21 15:00:00,42.9,42.9,42.87,42.88,66743.0,40.4201,40.4201,40.3918,40.4012,66743.0
2024-08-21 15:30:00,42.88,42.88,42.87,42.88,71708.0,40.4012,40.4012,40.3918,40.4012,71708.0
2024-08-22 09:30:00,42.9,42.9,42.85,42.87,63130.0,40.4201,40.4201,40.3729,40.3918,63130.0
2024-08-22 10:00:00,42.87,42.87,42.83,42.86,21190.0,40.3918,40.3918,40.3541,40.3824,21190.0
2024-08-22 10:30:00,42.85,42.87,42.84,42.86,29274.0,40.3729,40.3918,40.3635,40.3824,29274.0
2024-08-22 11:00:00,42.86,42.86,42.83,42.84,30403.0,40.3824,40.3824,40.3541,40.3635,30403.0
2024-08-22 11:30:00,42.84,42.85,42.82,42.83,27602.0,40.3635,40.3729,40.3447,40.3541,27602.0
2024-08-22 12:00:00,42.84,42.85,42.83,42.84,67287.0,40.3635,40.3729,40.3541,40.3635,67287.0
2024-08-22 12:30:00,42.84,42.85,42.81,42.82,58917.0,40.3635,40.3729,40.3353,40.3447,58917.0
2024-08-22 13:00:00,42.82,42.83,42.81,42.83,42775.0,40.3447,40.3541,40.3353,40.3541,42775.0
2024-08-22 13:30:00,42.82,42.83,42.8,42.82,46688.0,40.3447,40.3541,40.3258,40.3447,46688.0
2024-08-22 14:00:00,42.82,42.83,42.81,42.82,54886.0,40.3447,40.3541,40.3353,40.3447,54886.0
2024-08-22 14:30:00,42.83,42.83,42.81,42.83,54154.0,40.3541,40.3541,40.3353,40.3541,54154.0
2024-08-22 15:00:00,42.82,42.84,42.82,42.82,21528.0,40.3447,40.3635,40.3447,40.3447,21528.0
2024-08-22 15:30:00,42.83,42.85,42.82,42.85,99033.0,40.3541,40.3729,40.3447,40.3729,99033.0
2024-08-23 09:30:00,42.93,42.93,42.9,42.92,63854.0,40.4483,40.4483,40.4201,40.4389,63854.0
2024-08-23 10:00:00,42.92,43.03,42.91,43.0,108759.0,40.4389,40.5425,40.4295,40.5143,108759.0
2024-08-23 10:30:00,43.0,43.02,42.98,43.01,93480.0,40.5143,40.5331,40.4954,40.5237,93480.0
2024-08-23 11:00:00,43.0,43.05,42.99,43.04,55628.0,40.5143,40.5614,40.5049,40.552,55628.0
2024-08-23 11:30:00,43.03,43.04,43.01,43.02,55055.0,40.5425,40.552,40.5237,40.5331,55055.0
2024-08-23 12:00:00,43.02,43.05,43.01,43.04,173916.0,40.5331,40.5614,40.5237,40.552,173916.0
2024-08-23 12:30:00,43.04,43.06,43.01,43.02,119804.0,40.552,40.5708,40.5237,40.5331,119804.0
2024-08-23 13:00:00,43.02,43.05,43.02,43.05,73670.0,40.5331,40.5614,40.5331,40.5614,73670.0
2024-08-23 13:30:00,43.04,43.05,43.03,43.04,33792.0,40.552,40.5614,40.5425,40.552,33792.0
2024-08-23 14:00:00,43.04,43.06,43.03,43.03,54735.0,40.552,40.5708,40.5425,40.5425,54735.0
2024-08-23 14:30:00,43.03,43.04,43.02,43.02,28780.0,40.5425,40.552,40.5331,40.5331,28780.0
2024-08-23 15:00:00,43.02,43.04,43.02,43.04,54814.0,40.5331,40.552,40.5331,40.552,54814.0
2024-08-23 15:30:00,43.04,43.05,43.03,43.04,122749.0,40.552,40.5614,40.5425,40.552,122749.0
2024-08-26 09:30:00,43.05,43.06,43.03,43.05,56708.0,40.5614,40.5708,40.5425,40.5614,56708.0
2024-08-26 10:00:00,43.04,43.05,43.02,43.04,43584.0,40.552,40.5614,40.5331,40.552,43584.0
2024-08-26 10:30:00,43.04,43.04,43.03,43.04,54247.0,40.552,40.552,40.5425,40.552,54247.0
2024-08-26 11:00:00,43.04,43.04,43.0,43.01,54204.0,40.552,40.552,40.5143,40.5237,54204.0
2024-08-26 11:30:00,43.0,43.02,43.0,43.01,46586.0,40.5143,40.5331,40.5143,40.5237,46586.0
2024-08-26 12:00:00,43.0,43.03,43.0,43.02,36044.0,40.5143,40.5425,40.5143,40.5331,36044.0
2024-08-26 12:30:00,43.02,43.03,43.02,43.03,26551.0,40.5331,40.5425,40.5331,40.5425,26551.0
2024-08-26 13:00:00,43.03,43.04,43.02,43.02,17088.0,40.5425,40.552,40.5331,40.5331,17088.0
2024-08-26 13:30:00,43.02,43.03,43.0,43.01,31421.0,40.5331,40.5425,40.5143,40.5237,31421.0
2024-08-26 14:00:00,43.01,43.02,42.99,43.02,36355.0,40.5237,40.5331,40.5049,40.5331,36355.0
2024-08-26 14:30:00,43.01,43.02,43.0,43.01,17477.0,40.5237,40.5331,40.5143,40.5237,17477.0
2024-08-26 15:00:00,43.0,43.01,43.0,43.01,22697.0,40.5143,40.5237,40.5143,40.5237,22697.0
2024-08-26 15:30:00,43.0,43.0,42.98,42.98,36317.0,40.5143,40.5143,40.4954,40.4954,36317.0
2024-08-27 09:30:00,42.97,42.98,42.94,42.97,47314.0,40.486,40.4954,40.4577,40.486,47314.0
2024-08-27 10:00:00,42.97,43.0,42.96,43.0,53950.0,40.486,40.5143,40.4766,40.5143,53950.0
2024-08-27 10:30:00,43.0,43.04,42.99,43.03,27926.0,40.5143,40.552,40.5049,40.5425,27926.0
2024-08-27 11:00:00,43.04,43.05,43.02,43.03,123130.0,40.552,40.5614,40.5331,40.5425,123130.0
2024-08-27 11:30:00,43.03,43.04,43.01,43.02,78143.0,40.5425,40.552,40.5237,40.5331,78143.0
2024-08-27 12:00:00,43.02,43.04,43.01,43.02,43039.0,40.5331,40.552,40.5237,40.5331,43039.0
2024-08-27 12:30:00,43.03,43.04,43.02,43.03,42729.0,40.5425,40.552,40.5331,40.5425,42729.0
2024-08-27 13:00:00,43.03,43.04,43.02,43.03,22982.0,40.5425,40.552,40.5331,40.5425,22982.0
2024-08-27 13:30:00,43.03,43.04,43.02,43.04,17592.0,40.5425,40.552,40.5331,40.552,17592.0
2024-08-27 14:00:00,43.04,43.05,43.03,43.04,21222.0,40.552,40.5614,40.5425,40.552,21222.0
2024-08-27 14:30:00,43.05,43.05,43.02,43.03,19617.0,40.5614,40.5614,40.5331,40.5425,19617.0
2024-08-27 15:00:00,43.03,43.03,43.0,43.02,27749.0,40.5425,40.5425,40.5143,40.5331,27749.0
2024-08-27 15:30:00,43.02,43.03,43.01,43.02,61222.0,40.5331,40.5425,40.5237,40.5331,61222.0
2024-08-28 09:30:00,43.03,43.03,43.0,43.02,53380.0,40.5425,40.5425,40.5143,40.5331,53380.0
2024-08-28 10:00:00,43.02,43.02,43.0,43.01,27774.0,40.5331,40.5331,40.5143,40.5237,27774.0
2024-08-28 10:30:00,43.01,43.03,43.01,43.01,25606.0,40.5237,40.5425,40.5237,40.5237,25606.0
2024-08-28 11:00:00,43.01,43.02,43.0,43.01,25807.0,40.5237,40.5331,40.5143,40.5237,25807.0
2024-08-28 11:30:00,43.02,43.02,43.0,43.01,19762.0,40.5331,40.5331,40.5143,40.5237,19762.0
2024-08-28 12:00:00,43.01,43.02,42.99,42.99,52540.0,40.5237,40.5331,40.5049,40.5049,52540.0
2024-08-28 12:30:00,43.0,43.01,42.99,43.0,26661.0,40.5143,40.5237,40.5049,40.5143,26661.0
2024-08-28 13:00:00,43.0,43.01,42.99,43.01,29600.0,40.5143,40.5237,40.5049,40.5237,29600.0
2024-08-28 13:30:00,43.01,43.01,42.97,42.97,243501.0,40.5237,40.5237,40.486,40.486,243501.0
2024-08-28 14:00:00,42.98,42.98,42.96,42.97,28165.0,40.4954,40.4954,40.4766,40.486,28165.0
2024-08-28 14:30:00,42.97,42.99,42.96,42.99,66735.0,40.486,40.5049,40.4766,40.5049,66735.0
2024-08-28 15:00:00,42.98,43.0,42.97,42.98,74565.0,40.4954,40.5143,40.486,40.4954,74565.0
2024-08-28 15:30:00,42.98,43.0,42.98,42.99,76658.0,40.4954,40.5143,40.4954,40.5049,76658.0
2024-08-29 09:30:00,43.02,43.02,42.99,43.02,78989.0,40.5331,40.5331,40.5049,40.5331,78989.0
2024-08-29 10:00:00,43.02,43.04,43.01,43.03,58605.0,40.5331,40.552,40.5237,40.5425,58605.0
2024-08-29 10:30:00,43.03,43.04,43.0,43.01,34352.0,40.5425,40.552,40.5143,40.5237,34352.0
2024-08-29 11:00:00,43.01,43.01,43.0,43.0,31025.0,40.5237,40.5237,40.5143,40.5143,31025.0
2024-08-29 11:30:00,43.01,43.02,43.0,43.01,44056.0,40.5237,40.5331,40.5143,40.5237,44056.0
2024-08-29 12:00:00,43.02,43.04,43.01,43.04,25600.0,40.5331,40.552,40.5237,40.552,25600.0
2024-08-29 12:30:00,43.04,43.04,43.02,43.04,30231.0,40.552,40.552,40.5331,40.552,30231.0
2024-08-29 13:00:00,43.04,43.04,43.02,43.04,50706.0,40.552,40.552,40.5331,40.552,50706.0
2024-08-29 13:30:00,43.03,43.05,43.03,43.05,25111.0,40.5425,40.5614,40.5425,40.5614,25111.0
2024-08-29 14:00:00,43.04,43.05,43.02,43.02,21602.0,40.552,40.5614,40.5331,40.5331,21602.0
2024-08-29 14:30:00,43.02,43.02,42.99,43.0,51432.0,40.5331,40.5331,40.5049,40.5143,51432.0
2024-08-29 15:00:00,43.01,43.02,43.0,43.02,21239.0,40.5237,40.5331,40.5143,40.5331,21239.0
2024-08-29 15:30:00,43.02,43.04,43.01,43.03,70380.0,40.5331,40.552,40.5237,40.5425,70380.0
2024-08-30 09:30:00,43.09,43.09,43.03,43.05,34955.0,40.5991,40.5991,40.5425,40.5614,34955.0
2024-08-30 10:00:00,43.05,43.06,43.04,43.05,73445.0,40.5614,40.5708,40.552,40.5614,73445.0
2024-08-30 10:30:00,43.05,43.06,43.03,43.04,25226.0,40.5614,40.5708,40.5425,40.552,25226.0
2024-08-30 11:00:00,43.04,43.05,43.03,43.05,49101.0,40.552,40.5614,40.5425,40.5614,49101.0
2024-08-30 11:30:00,43.05,43.05,43.03,43.04,70999.0,40.5614,40.5614,40.5425,40.552,70999.0
2024-08-30 12:00:00,43.04,43.05,43.01,43.02,28811.0,40.552,40.5614,40.5237,40.5331,28811.0
2024-08-30 12:30:00,43.02,43.02,43.01,43.02,61642.0,40.5331,40.5331,40.5237,40.5331,61642.0
2024-08-30 13:00:00,43.02,43.02,43.0,43.01,50031.0,40.5331,40.5331,40.5143,40.5237,50031.0
2024-08-30 13:30:00,43.01,43.02,43.01,43.02,23269.0,40.5237,40.5331,40.5237,40.5331,23269.0
2024-08-30 14:00:00,43.01,43.03,43.01,43.02,23884.0,40.5237,40.5425,40.5237,40.5331,23884.0
2024-08-30 14:30:00,43.03,43.04,43.02,43.04,44198.0,40.5425,40.552,40.5331,40.552,44198.0
2024-08-30 15:00:00,43.03,43.04,43.01,43.03,65529.0,40.5425,40.552,40.5237,40.5425,65529.0
2024-08-30 15:30:00,43.03,43.05,43.02,43.05,115193.0,40.5425,40.5614,40.5331,40.5614,115193.0
2024-09-03 09:30:00,42.76,42.79,42.75,42.77,80595.0,40.525,40.5535,40.5156,40.5345,80595.0
2024-09-03 10:00:00,42.78,42.78,42.75,42.76,80177.0,40.544,40.544,40.5156,40.525,80177.0
2024-09-03 10:30:00,42.77,42.77,42.75,42.75,46821.0,40.5345,40.5345,40.5156,40.5156,46821.0
2024-09-03 11:00:00,42.75,42.77,42.75,42.76,58333.0,40.5156,40.5345,40.5156,40.525,58333.0
2024-09-03 11:30:00,42.76,42.77,42.75,42.75,27225.0,40.525,40.5345,40.5156,40.5156,27225.0
2024-09-03 12:00:00,42.75,42.76,42.73,42.75,17325.0,40.5156,40.525,40.4966,40.5156,17325.0
2024-09-03 12:30:00,42.75,42.75,42.72,42.73,25004.0,40.5156,40.5156,40.4871,40.4966,25004.0
2024-09-03 13:00:00,42.73,42.74,42.72,42.73,38195.0,40.4966,40.5061,40.4871,40.4966,38195.0
2024-09-03 13:30:00,42.73,42.74,42.7,42.7,15111.0,40.4966,40.5061,40.4682,40.4682,15111.0
2024-09-03 14:00:00,42.71,42.71,42.69,42.7,25468.0,40.4777,40.4777,40.4587,40.4682,25468.0
2024-09-03 14:30:00,42.7,42.71,42.68,42.69,34179.0,40.4682,40.4777,40.4492,40.4587,34179.0
2024-09-03 15:00:00,42.69,42.7,42.68,42.69,33783.0,40.4587,40.4682,40.4492,40.4587,33783.0
2024-09-03 15:30:00,42.69,42.7,42.66,42.68,62694.0,40.4587,40.4682,40.4303,40.4492,62694.0
2024-09-04 09:30:00,42.67,42.76,42.67,42.76,50063.0,40.4397,40.525,40.4397,40.525,50063.0
2024-09-04 10:00:00,42.77,42.81,42.75,42.81,73541.0,40.5345,40.5724,40.5156,40.5724,73541.0
2024-09-04 10:30:00,42.81,42.84,42.8,42.84,18226.0,40.5724,40.6009,40.5629,40.6009,18226.0
2024-09-04 11:00:00,42.83,42.85,42.8,42.81,59412.0,40.5914,40.6103,40.5629,40.5724,59412.0
2024-09-04 11:30:00,42.81,42.82,42.8,42.82,27794.0,40.5724,40.5819,40.5629,40.5819,27794.0
2024-09-04 12:00:00,42.82,42.83,42.81,42.83,59551.0,40.5819,40.5914,40.5724,40.5914,59551.0
2024-09-04 12:30:00,42.83,42.84,42.81,42.82,215497.0,40.5914,40.6009,40.5724,40.5819,215497.0
2024-09-04 13:00:00,42.82,42.82,42.8,42.8,40279.0,40.5819,40.5819,40.5629,40.5629,40279.0
2024-09-04 13:30:00,42.8,42.81,42.79,42.8,45186.0,40.5629,40.5724,40.5535,40.5629,45186.0
2024-09-04 14:00:00,42.8,42.82,42.8,42.82,32590.0,40.5629,40.5819,40.5629,40.5819,32590.0
2024-09-04 14:30:00,42.82,42.83,42.8,42.81,79774.0,40.5819,40.5914,40.5629,40.5724,79774.0
2024-09-04 15:00:00,42.81,42.82,42.8,42.82,61721.0,40.5724,40.5819,40.5629,40.5819,61721.0
2024-09-04 15:30:00,42.82,42.84,42.81,42.81,117192.0,40.5819,40.6009,40.5724,40.5724,117192.0
2024-09-05 09:30:00,42.87,42.92,42.86,42.91,75604.0,40.6293,40.6767,40.6198,40.6672,75604.0
2024-09-05 10:00:00,42.91,42.91,42.87,42.88,44612.0,40.6672,40.6672,40.6293,40.6388,44612.0
2024-09-05 10:30:00,42.88,42.88,42.84,42.87,37654.0,40.6388,40.6388,40.6009,40.6293,37654.0
2024-09-05 11:00:00,42.86,42.88,42.85,42.86,172078.0,40.6198,40.6388,40.6103,40.6198,172078.0
2024-09-05 11:30:00,42.85,42.86,42.84,42.84,21457.0,40.6103,40.6198,40.6009,40.6009,21457.0
2024-09-05 12:00:00,42.84,42.87,42.84,42.87,102680.0,40.6009,40.6293,40.6009,40.6293,102680.0
2024-09-05 12:30:00,42.87,42.88,42.86,42.88,192439.0,40.6293,40.6388,40.6198,40.6388,192439.0
2024-09-05 13:00:00,42.88,42.88,42.87,42.88,176049.0,40.6388,40.6388,40.6293,40.6388,176049.0
2024-09-05 13:30:00,42.88,42.91,42.87,42.9,67158.0,40.6388,40.6672,40.6293,40.6577,67158.0
2024-09-05 14:00:00,42.91,42.93,42.91,42.92,51657.0,40.6672,40.6862,40.6672,40.6767,51657.0
2024-09-05 14:30:00,42.91,42.94,42.91,42.94,73709.0,40.6672,40.6956,40.6672,40.6956,73709.0
2024-09-05 15:00:00,42.94,42.95,42.92,42.95,73199.0,40.6956,40.7051,40.6767,40.7051,73199.0
2024-09-05 15:30:00,42.95,42.95,42.92,42.93,264331.0,40.7051,40.7051,40.6767,40.6862,264331.0
2024-09-06 09:30:00,42.96,43.01,42.95,42.96,81375.0,40.7146,40.762,40.7051,40.7146,81375.0
2024-09-06 10:00:00,42.96,42.97,42.92,42.92,151351.0,40.7146,40.7241,40.6767,40.6767,151351.0
2024-09-06 10:30:00,42.92,42.92,42.86,42.87,224159.0,40.6767,40.6767,40.6198,40.6293,224159.0
2024-09-06 11:00:00,42.88,42.93,42.85,42.86,195312.0,40.6388,40.6862,40.6103,40.6198,195312.0
2024-09-06 11:30:00,42.86,42.86,42.83,42.83,171236.0,40.6198,40.6198,40.5914,40.5914,171236.0
2024-09-06 12:00:00,42.84,42.84,42.81,42.81,171901.0,40.6009,40.6009,40.5724,40.5724,171901.0
2024-09-06 12:30:00,42.81,42.83,42.79,42.83,212430.0,40.5724,40.5914,40.5535,40.5914,212430.0
2024-09-06 13:00:00,42.83,42.86,42.81,42.86,39422.0,40.5914,40.6198,40.5724,40.6198,39422.0
2024-09-06 13:30:00,42.86,42.88,42.85,42.87,96718.0,40.6198,40.6388,40.6103,40.6293,96718.0
2024-09-06 14:00:00,42.86,42.87,42.85,42.86,122858.0,40.6198,40.6293,40.6103,40.6198,122858.0
2024-09-06 14:30:00,42.86,42.88,42.85,42.88,57158.0,40.6198,40.6388,40.6103,40.6388,57158.0
2024-09-06 15:00:00,42.87,42.89,42.86,42.89,66569.0,40.6293,40.6482,40.6198,40.6482,66569.0
2024-09-06 15:30:00,42.89,42.9,42.87,42.88,82398.0,40.6482,40.6577,40.6293,40.6388,82398.0
2024-09-09 09:30:00,42.92,42.93,42.89,42.91,63025.0,40.6767,40.6862,40.6482,40.6672,63025.0
2024-09-09 10:00:00,42.91,42.93,42.9,42.91,34644.0,40.6672,40.6862,40.6577,40.6672,34644.0
2024-09-09 10:30:00,42.91,42.93,42.9,42.92,61504.0,40.6672,40.6862,40.6577,40.6767,61504.0
2024-09-09 11:00:00,42.91,42.93,42.91,42.91,39621.0,40.6672,40.6862,40.6672,40.6672,39621.0
2024-09-09 11:30:00,42.91,42.96,42.91,42.96,32372.0,40.6672,40.7146,40.6672,40.7146,32372.0
2024-09-09 12:00:00,42.95,42.96,42.94,42.96,35673.0,40.7051,40.7146,40.6956,40.7146,35673.0
2024-09-09 12:30:00,42.96,42.98,42.96,42.97,73380.0,40.7146,40.7335,40.7146,40.7241,73380.0
2024-09-09 13:00:00,42.98,42.99,42.97,42.98,30315.0,40.7335,40.743,40.7241,40.7335,30315.0
2024-09-09 13:30:00,42.98,42.98,42.96,42.96,28046.0,40.7335,40.7335,40.7146,40.7146,28046.0
2024-09-09 14:00:00,42.96,42.97,42.95,42.95,55235.0,40.7146,40.7241,40.7051,40.7051,55235.0
2024-09-09 14:30:00,42.96,42.96,42.94,42.94,90233.0,40.7146,40.7146,40.6956,40.6956,90233.0
2024-09-09 15:00:00,42.95,42.96,42.94,42.96,28196.0,40.7051,40.7146,40.6956,40.7146,28196.0
2024-09-09 15:30:00,42.96,42.97,42.95,42.96,68223.0,40.7146,40.7241,40.7051,40.7146,68223.0
2024-09-10 09:30:00,42.99,43.0,42.96,42.97,34979.0,40.743,40.7525,40.7146,40.7241,34979.0
2024-09-10 10:00:00,42.97,42.97,42.93,42.94,17474.0,40.7241,40.7241,40.6862,40.6956,17474.0
2024-09-10 10:30:00,42.94,42.94,42.91,42.92,24223.0,40.6956,40.6956,40.6672,40.6767,24223.0
2024-09-10 11:00:00,42.91,42.93,42.89,42.93,39168.0,40.6672,40.6862,40.6482,40.6862,39168.0
2024-09-10 11:30:00,42.93,42.93,42.89,42.9,84414.0,40.6862,40.6862,40.6482,40.6577,84414.0
2024-09-10 12:00:00,42.9,42.9,42.88,42.89,19015.0,40.6577,40.6577,40.6388,40.6482,19015.0
2024-09-10 12:30:00,42.88,42.89,42.87,42.88,56300.0,40.6388,40.6482,40.6293,40.6388,56300.0
2024-09-10 13:00:00,42.87,42.89,42.87,42.88,180673.0,40.6293,40.6482,40.6293,40.6388,180673.0
2024-09-10 13:30:00,42.87,42.89,42.87,42.88,26462.0,40.6293,40.6482,40.6293,40.6388,26462.0
2024-09-10 14:00:00,42.88,42.88,42.86,42.88,26469.0,40.6388,40.6388,40.6198,40.6388,26469.0
2024-09-10 14:30:00,42.88,42.89,42.87,42.89,30553.0,40.6388,40.6482,40.6293,40.6482,30553.0
2024-09-10 15:00:00,42.89,42.9,42.88,42.9,60765.0,40.6482,40.6577,40.6388,40.6577,60765.0
2024-09-10 15:30:00,42.9,42.91,42.89,42.9,75760.0,40.6577,40.6672,40.6482,40.6577,75760.0
2024-09-11 09:30:00,42.88,42.88,42.84,42.84,42287.0,40.6388,40.6388,40.6009,40.6009,42287.0
2024-09-11 10:00:00,42.84,42.85,42.82,42.84,53331.0,40.6009,40.6103,40.5819,40.6009,53331.0
2024-09-11 10:30:00,42.83,42.84,42.8,42.82,24206.0,40.5914,40.6009,40.5629,40.5819,24206.0
2024-09-11 11:00:00,42.82,42.86,42.82,42.84,64474.0,40.5819,40.6198,40.5819,40.6009,64474.0
2024-09-11 11:30:00,42.84,42.87,42.82,42.83,42994.0,40.6009,40.6293,40.5819,40.5914,42994.0
2024-09-11 12:00:00,42.84,42.85,42.83,42.84,41673.0,40.6009,40.6103,40.5914,40.6009,41673.0
2024-09-11 12:30:00,42.84,42.86,42.84,42.86,38070.0,40.6009,40.6198,40.6009,40.6198,38070.0
2024-09-11 13:00:00,42.85,42.89,42.85,42.88,79036.0,40.6103,40.6482,40.6103,40.6388,79036.0
2024-09-11 13:30:00,42.89,42.9,42.88,42.89,137811.0,40.6482,40.6577,40.6388,40.6482,137811.0
2024-09-11 14:00:00,42.89,42.9,42.88,42.9,40334.0,40.6482,40.6577,40.6388,40.6577,40334.0
2024-09-11 14:30:00,42.9,42.93,42.89,42.91,263519.0,40.6577,40.6862,40.6482,40.6672,263519.0
2024-09-11 15:00:00,42.91,42.94,42.91,42.93,83301.0,40.6672,40.6956,40.6672,40.6862,83301.0
2024-09-11 15:30:00,42.93,42.96,42.92,42.96,129384.0,40.6862,40.7146,40.6767,40.7146,129384.0
2024-09-12 09:30:00,42.94,42.95,42.92,42.94,85197.0,40.6956,40.7051,40.6767,40.6956,85197.0
2024-09-12 10:00:00,42.94,42.96,42.92,42.95,28474.0,40.6956,40.7146,40.6767,40.7051,28474.0
2024-09-12 10:30:00,42.95,42.96,42.93,42.94,35006.0,40.7051,40.7146,40.6862,40.6956,35006.0
2024-09-12 11:00:00,42.94,42.98,42.93,42.97,27051.0,40.6956,40.7335,40.6862,40.7241,27051.0
2024-09-12 11:30:00,42.97,42.98,42.96,42.96,20974.0,40.7241,40.7335,40.7146,40.7146,20974.0
2024-09-12 12:00:00,42.97,42.97,42.95,42.96,25653.0,40.7241,40.7241,40.7051,40.7146,25653.0
2024-09-12 12:30:00,42.96,42.99,42.95,42.98,72616.0,40.7146,40.743,40.7051,40.7335,72616.0
2024-09-12 13:00:00,42.98,43.01,42.98,43.0,15516.0,40.7335,40.762,40.7335,40.7525,15516.0
2024-09-12 13:30:00,43.0,43.04,42.99,43.03,93912.0,40.7525,40.7904,40.743,40.7809,93912.0
2024-09-12 14:00:00,43.03,43.03,43.01,43.02,37194.0,40.7809,40.7809,40.762,40.7714,37194.0
2024-09-12 14:30:00,43.02,43.03,42.99,43.02,39951.0,40.7714,40.7809,40.743,40.7714,39951.0
2024-09-12 15:00:00,43.02,43.03,43.0,43.01,34982.0,40.7714,40.7809,40.7525,40.762,34982.0
2024-09-12 15:30:00,43.01,43.01,43.0,43.01,90377.0,40.762,40.762,40.7525,40.762,90377.0
2024-09-13 09:30:00,43.04,43.11,43.04,43.1,29256.0,40.7904,40.8567,40.7904,40.8473,29256.0
2024-09-13 10:00:00,43.11,43.13,43.09,43.12,29367.0,40.8567,40.8757,40.8378,40.8662,29367.0
2024-09-13 10:30:00,43.11,43.12,43.09,43.09,102946.0,40.8567,40.8662,40.8378,40.8378,102946.0
2024-09-13 11:00:00,43.1,43.12,43.1,43.12,28822.0,40.8473,40.8662,40.8473,40.8662,28822.0
2024-09-13 11:30:00,43.12,43.12,43.1,43.11,22397.0,40.8662,40.8662,40.8473,40.8567,22397.0
2024-09-13 12:00:00,43.11,43.12,43.09,43.09,25438.0,40.8567,40.8662,40.8378,40.8378,25438.0
2024-09-13 12:30:00,43.1,43.1,43.06,43.07,349339.0,40.8473,40.8473,40.8094,40.8188,349339.0
2024-09-13 13:00:00,43.07,43.08,43.06,43.07,80268.0,40.8188,40.8283,40.8094,40.8188,80268.0
2024-09-13 13:30:00,43.08,43.08,43.06,43.08,150903.0,40.8283,40.8283,40.8094,40.8283,150903.0
2024-09-13 14:00:00,43.08,43.1,43.06,43.09,220635.0,40.8283,40.8473,40.8094,40.8378,220635.0
2024-09-13 14:30:00,43.09,43.11,43.08,43.1,47778.0,40.8378,40.8567,40.8283,40.8473,47778.0
2024-09-13 15:00:00,43.09,43.1,43.09,43.09,23388.0,40.8378,40.8473,40.8378,40.8378,23388.0
2024-09-13 15:30:00,43.09,43.1,43.07,43.09,106813.0,40.8378,40.8473,40.8188,40.8378,106813.0
2024-09-16 09:30:00,43.08,43.12,43.08,43.11,61889.0,40.8283,40.8662,40.8283,40.8567,61889.0
2024-09-16 10:00:00,43.1,43.12,43.09,43.1,65694.0,40.8473,40.8662,40.8378,40.8473,65694.0
2024-09-16 10:30:00,43.11,43.13,43.1,43.13,35015.0,40.8567,40.8757,40.8473,40.8757,35015.0
2024-09-16 11:00:00,43.13,43.13,43.11,43.11,42865.0,40.8757,40.8757,40.8567,40.8567,42865.0
2024-09-16 11:30:00,43.12,43.14,43.11,43.14,29743.0,40.8662,40.8852,40.8567,40.8852,29743.0
2024-09-16 12:00:00,43.13,43.16,43.13,43.15,38338.0,40.8757,40.9041,40.8757,40.8947,38338.0
2024-09-16 12:30:00,43.16,43.17,43.14,43.16,24513.0,40.9041,40.9136,40.8852,40.9041,24513.0
2024-09-16 13:00:00,43.16,43.17,43.15,43.16,37850.0,40.9041,40.9136,40.8947,40.9041,37850.0
2024-09-16 13:30:00,43.16,43.19,43.15,43.19,34376.0,40.9041,40.9326,40.8947,40.9326,34376.0
2024-09-16 14:00:00,43.19,43.19,43.17,43.18,28959.0,40.9326,40.9326,40.9136,40.9231,28959.0
2024-09-16 14:30:00,43.18,43.19,43.17,43.19,27102.0,40.9231,40.9326,40.9136,40.9326,27102.0
2024-09-16 15:00:00,43.18,43.2,43.17,43.18,120247.0,40.9231,40.942,40.9136,40.9231,120247.0
2024-09-16 15:30:00,43.18,43.21,43.17,43.18,157359.0,40.9231,40.9515,40.9136,40.9231,157359.0
2024-09-17 09:30:00,43.21,43.21,43.16,43.17,34255.0,40.9515,40.9515,40.9041,40.9136,34255.0
2024-09-17 10:00:00,43.16,43.2,43.16,43.19,37352.0,40.9041,40.942,40.9041,40.9326,37352.0
2024-09-17 10:30:00,43.19,43.21,43.18,43.2,15524.0,40.9326,40.9515,40.9231,40.942,15524.0
2024-09-17 11:00:00,43.2,43.22,43.2,43.21,45515.0,40.942,40.961,40.942,40.9515,45515.0
2024-09-17 11:30:00,43.21,43.22,43.21,43.22,8583.0,40.9515,40.961,40.9515,40.961,8583.0
2024-09-17 12:00:00,43.22,43.23,43.2,43.22,76545.0,40.961,40.9705,40.942,40.961,76545.0
2024-09-17 12:30:00,43.22,43.22,43.18,43.2,49238.0,40.961,40.961,40.9231,40.942,49238.0
2024-09-17 13:00:00,43.2,43.21,43.17,43.2,28404.0,40.942,40.9515,40.9136,40.942,28404.0
2024-09-17 13:30:00,43.19,43.21,43.17,43.2,37170.0,40.9326,40.9515,40.9136,40.942,37170.0
2024-09-17 14:00:00,43.2,43.2,43.18,43.2,63404.0,40.942,40.942,40.9231,40.942,63404.0
2024-09-17 14:30:00,43.2,43.2,43.17,43.18,44784.0,40.942,40.942,40.9136,40.9231,44784.0
2024-09-17 15:00:00,43.18,43.19,43.17,43.18,53811.0,40.9231,40.9326,40.9136,40.9231,53811.0
2024-09-17 15:30:00,43.19,43.2,43.18,43.18,65365.0,40.9326,40.942,40.9231,40.9231,65365.0
2024-09-18 09:30:00,43.18,43.19,43.16,43.18,44645.0,40.9231,40.9326,40.9041,40.9231,44645.0
2024-09-18 10:00:00,43.18,43.19,43.16,43.16,30804.0,40.9231,40.9326,40.9041,40.9041,30804.0
2024-09-18 10:30:00,43.16,43.17,43.15,43.16,32525.0,40.9041,40.9136,40.8947,40.9041,32525.0
2024-09-18 11:00:00,43.15,43.17,43.15,43.16,28826.0,40.8947,40.9136,40.8947,40.9041,28826.0
2024-09-18 11:30:00,43.16,43.16,43.15,43.16,11699.0,40.9041,40.9041,40.8947,40.9041,11699.0
2024-09-18 12:00:00,43.16,43.18,43.15,43.18,29217.0,40.9041,40.9231,40.8947,40.9231,29217.0
2024-09-18 12:30:00,43.18,43.19,43.17,43.19,48431.0,40.9231,40.9326,40.9136,40.9326,48431.0
2024-09-18 13:00:00,43.19,43.2,43.18,43.19,22721.0,40.9326,40.942,40.9231,40.9326,22721.0
2024-09-18 13:30:00,43.2,43.22,43.2,43.22,26963.0,40.942,40.961,40.942,40.961,26963.0
2024-09-18 14:00:00,43.21,43.37,43.2,43.34,117474.0,40.9515,41.1032,40.942,41.0747,117474.0
2024-09-18 14:30:00,43.34,43.37,43.28,43.29,61169.0,41.0747,41.1032,41.0179,41.0273,61169.0
2024-09-18 15:00:00,43.28,43.3,43.22,43.25,66134.0,41.0179,41.0368,40.961,40.9894,66134.0
2024-09-18 15:30:00,43.26,43.26,43.19,43.2,54513.0,40.9989,40.9989,40.9326,40.942,54513.0
2024-09-19 09:30:00,43.41,43.41,43.29,43.32,63181.0,41.1411,41.1411,41.0273,41.0558,63181.0
2024-09-19 10:00:00,43.32,43.34,43.31,43.34,66819.0,41.0558,41.0747,41.0463,41.0747,66819.0
2024-09-19 10:30:00,43.33,43.35,43.32,43.34,27514.0,41.0652,41.0842,41.0558,41.0747,27514.0
2024-09-19 11:00:00,43.34,43.38,43.34,43.38,16397.0,41.0747,41.1126,41.0747,41.1126,16397.0
2024-09-19 11:30:00,43.38,43.39,43.36,43.38,24381.0,41.1126,41.1221,41.0937,41.1126,24381.0
2024-09-19 12:00:00,43.38,43.39,43.37,43.39,20039.0,41.1126,41.1221,41.1032,41.1221,20039.0
2024-09-19 12:30:00,43.39,43.39,43.34,43.35,61244.0,41.1221,41.1221,41.0747,41.0842,61244.0
2024-09-19 13:00:00,43.35,43.36,43.33,43.34,30294.0,41.0842,41.0937,41.0652,41.0747,30294.0
2024-09-19 13:30:00,43.34,43.35,43.33,43.34,25388.0,41.0747,41.0842,41.0652,41.0747,25388.0
2024-09-19 14:00:00,43.34,43.35,43.32,43.34,46295.0,41.0747,41.0842,41.0558,41.0747,46295.0
2024-09-19 14:30:00,43.34,43.34,43.32,43.33,22303.0,41.0747,41.0747,41.0558,41.0652,22303.0
2024-09-19 15:00:00,43.33,43.34,43.31,43.33,37876.0,41.0652,41.0747,41.0463,41.0652,37876.0
2024-09-19 15:30:00,43.33,43.33,43.32,43.33,41292.0,41.0652,41.0652,41.0558,41.0652,41292.0
2024-09-20 09:30:00,43.33,43.34,43.31,43.31,52526.0,41.0652,41.0747,41.0463,41.0463,52526.0
2024-09-20 10:00:00,43.32,43.32,43.28,43.29,28520.0,41.0558,41.0558,41.0179,41.0273,28520.0
2024-09-20 10:30:00,43.29,43.31,43.27,43.28,13013.0,41.0273,41.0463,41.0084,41.0179,13013.0
2024-09-20 11:00:00,43.27,43.28,43.25,43.27,20622.0,41.0084,41.0179,40.9894,41.0084,20622.0
2024-09-20 11:30:00,43.26,43.3,43.25,43.3,13628.0,40.9989,41.0368,40.9894,41.0368,13628.0
2024-09-20 12:00:00,43.29,43.32,43.29,43.31,43442.0,41.0273,41.0558,41.0273,41.0463,43442.0
2024-09-20 12:30:00,43.32,43.32,43.3,43.31,26751.0,41.0558,41.0558,41.0368,41.0463,26751.0
2024-09-20 13:00:00,43.31,43.32,43.3,43.31,37297.0,41.0463,41.0558,41.0368,41.0463,37297.0
2024-09-20 13:30:00,43.3,43.32,43.3,43.31,19737.0,41.0368,41.0558,41.0368,41.0463,19737.0
2024-09-20 14:00:00,43.32,43.32,43.3,43.32,24626.0,41.0558,41.0558,41.0368,41.0558,24626.0
2024-09-20 14:30:00,43.32,43.33,43.31,43.33,24054.0,41.0558,41.0652,41.0463,41.0652,24054.0
2024-09-20 15:00:00,43.33,43.35,43.32,43.35,29636.0,41.0652,41.0842,41.0558,41.0842,29636.0
2024-09-20 15:30:00,43.35,43.37,43.34,43.37,114886.0,41.0842,41.1032,41.0747,41.1032,114886.0
2024-09-23 09:30:00,43.35,43.35,43.31,43.31,40055.0,41.0842,41.0842,41.0463,41.0463,40055.0
2024-09-23 10:00:00,43.32,43.34,43.3,43.33,110880.0,41.0558,41.0747,41.0368,41.0652,110880.0
2024-09-23 10:30:00,43.33,43.33,43.31,43.32,33609.0,41.0652,41.0652,41.0463,41.0558,33609.0
2024-09-23 11:00:00,43.31,43.32,43.3,43.3,18815.0,41.0463,41.0558,41.0368,41.0368,18815.0
2024-09-23 11:30:00,43.3,43.31,43.3,43.31,21635.0,41.0368,41.0463,41.0368,41.0463,21635.0
2024-09-23 12:00:00,43.3,43.32,43.3,43.32,39647.0,41.0368,41.0558,41.0368,41.0558,39647.0
2024-09-23 12:30:00,43.32,43.32,43.3,43.3,14336.0,41.0558,41.0558,41.0368,41.0368,14336.0
2024-09-23 13:00:00,43.31,43.32,43.3,43.32,11305.0,41.0463,41.0558,41.0368,41.0558,11305.0
2024-09-23 13:30:00,43.32,43.33,43.31,43.33,33067.0,41.0558,41.0652,41.0463,41.0652,33067.0
2024-09-23 14:00:00,43.33,43.33,43.31,43.33,14480.0,41.0652,41.0652,41.0463,41.0652,14480.0
2024-09-23 14:30:00,43.32,43.34,43.32,43.34,20569.0,41.0558,41.0747,41.0558,41.0747,20569.0
2024-09-23 15:00:00,43.34,43.34,43.32,43.33,32858.0,41.0747,41.0747,41.0558,41.0652,32858.0
2024-09-23 15:30:00,43.33,43.33,43.3,43.31,34755.0,41.0652,41.0652,41.0368,41.0463,34755.0
2024-09-24 09:30:00,43.32,43.32,43.27,43.27,44370.0,41.0558,41.0558,41.0084,41.0084,44370.0
2024-09-24 10:00:00,43.27,43.3,43.26,43.29,33151.0,41.0084,41.0368,40.9989,41.0273,33151.0
2024-09-24 10:30:00,43.29,43.3,43.28,43.29,48501.0,41.0273,41.0368,41.0179,41.0273,48501.0
2024-09-24 11:00:00,43.29,43.3,43.29,43.29,29406.0,41.0273,41.0368,41.0273,41.0273,29406.0
2024-09-24 11:30:00,43.29,43.3,43.28,43.29,49774.0,41.0273,41.0368,41.0179,41.0273,49774.0
2024-09-24 12:00:00,43.29,43.31,43.28,43.29,53498.0,41.0273,41.0463,41.0179,41.0273,53498.0
2024-09-24 12:30:00,43.29,43.31,43.29,43.3,21654.0,41.0273,41.0463,41.0273,41.0368,21654.0
2024-09-24 13:00:00,43.29,43.32,43.29,43.31,86987.0,41.0273,41.0558,41.0273,41.0463,86987.0
2024-09-24 13:30:00,43.32,43.33,43.31,43.32,30852.0,41.0558,41.0652,41.0463,41.0558,30852.0
2024-09-24 14:00:00,43.33,43.33,43.31,43.32,28620.0,41.0652,41.0652,41.0463,41.0558,28620.0
2024-09-24 14:30:00,43.32,43.34,43.31,43.33,34302.0,41.0558,41.0747,41.0463,41.0652,34302.0
2024-09-24 15:00:00,43.32,43.33,43.31,43.32,49445.0,41.0558,41.0652,41.0463,41.0558,49445.0
2024-09-24 15:30:00,43.32,43.32,43.3,43.32,70261.0,41.0558,41.0558,41.0368,41.0558,70261.0
2024-09-25 09:30:00,43.28,43.3,43.27,43.29,48435.0,41.0179,41.0368,41.0084,41.0273,48435.0
2024-09-25 10:00:00,43.29,43.3,43.28,43.29,34242.0,41.0273,41.0368,41.0179,41.0273,34242.0
2024-09-25 10:30:00,43.29,43.31,43.28,43.3,14351.0,41.0273,41.0463,41.0179,41.0368,14351.0
2024-09-25 11:00:00,43.3,43.31,43.29,43.29,32039.0,41.0368,41.0463,41.0273,41.0273,32039.0
2024-09-25 11:30:00,43.3,43.3,43.28,43.29,36008.0,41.0368,41.0368,41.0179,41.0273,36008.0
2024-09-25 12:00:00,43.29,43.3,43.28,43.28,12592.0,41.0273,41.0368,41.0179,41.0179,12592.0
2024-09-25 12:30:00,43.29,43.3,43.28,43.28,27030.0,41.0273,41.0368,41.0179,41.0179,27030.0
2024-09-25 13:00:00,43.29,43.29,43.28,43.29,107595.0,41.0273,41.0273,41.0179,41.0273,107595.0
2024-09-25 13:30:00,43.28,43.3,43.27,43.3,13229.0,41.0179,41.0368,41.0084,41.0368,13229.0
2024-09-25 14:00:00,43.3,43.3,43.29,43.3,28267.0,41.0368,41.0368,41.0273,41.0368,28267.0
2024-09-25 14:30:00,43.3,43.3,43.28,43.29,29676.0,41.0368,41.0368,41.0179,41.0273,29676.0
2024-09-25 15:00:00,43.3,43.3,43.27,43.28,39668.0,41.0368,41.0368,41.0084,41.0179,39668.0
2024-09-25 15:30:00,43.28,43.29,43.27,43.29,63758.0,41.0179,41.0273,41.0084,41.0273,63758.0
2024-09-26 09:30:00,43.34,43.34,43.29,43.3,35682.0,41.0747,41.0747,41.0273,41.0368,35682.0
2024-09-26 10:00:00,43.31,43.31,43.28,43.29,120184.0,41.0463,41.0463,41.0179,41.0273,120184.0
2024-09-26 10:30:00,43.28,43.3,43.28,43.29,40098.0,41.0179,41.0368,41.0179,41.0273,40098.0
2024-09-26 11:00:00,43.28,43.31,43.27,43.31,49013.0,41.0179,41.0463,41.0084,41.0463,49013.0
2024-09-26 11:30:00,43.31,43.32,43.3,43.32,23255.0,41.0463,41.0558,41.0368,41.0558,23255.0
2024-09-26 12:00:00,43.31,43.32,43.3,43.3,50874.0,41.0463,41.0558,41.0368,41.0368,50874.0
2024-09-26 12:30:00,43.3,43.32,43.3,43.3,99125.0,41.0368,41.0558,41.0368,41.0368,99125.0
2024-09-26 13:00:00,43.31,43.32,43.3,43.3,36317.0,41.0463,41.0558,41.0368,41.0368,36317.0
2024-09-26 13:30:00,43.3,43.32,43.3,43.32,28482.0,41.0368,41.0558,41.0368,41.0558,28482.0
2024-09-26 14:00:00,43.32,43.34,43.31,43.34,48149.0,41.0558,41.0747,41.0463,41.0747,48149.0
2024-09-26 14:30:00,43.34,43.34,43.32,43.33,98189.0,41.0747,41.0747,41.0558,41.0652,98189.0
2024-09-26 15:00:00,43.33,43.34,43.32,43.33,110850.0,41.0652,41.0747,41.0558,41.0652,110850.0
2024-09-26 15:30:00,43.32,43.33,43.31,43.32,83338.0,41.0558,41.0652,41.0463,41.0558,83338.0
2024-09-27 09:30:00,43.37,43.4,43.36,43.4,72822.0,41.1032,41.1316,41.0937,41.1316,72822.0
2024-09-27 10:00:00,43.39,43.4,43.38,43.4,38232.0,41.1221,41.1316,41.1126,41.1316,38232.0
2024-09-27 10:30:00,43.4,43.41,43.39,43.41,26234.0,41.1316,41.1411,41.1221,41.1411,26234.0
2024-09-27 11:00:00,43.41,43.42,43.4,43.42,29859.0,41.1411,41.1505,41.1316,41.1505,29859.0
2024-09-27 11:30:00,43.42,43.42,43.4,43.41,47735.0,41.1505,41.1505,41.1316,41.1411,47735.0
2024-09-27 12:00:00,43.41,43.41,43.39,43.4,39711.0,41.1411,41.1411,41.1221,41.1316,39711.0
2024-09-27 12:30:00,43.4,43.41,43.39,43.4,44401.0,41.1316,41.1411,41.1221,41.1316,44401.0
2024-09-27 13:00:00,43.4,43.41,43.39,43.4,34698.0,41.1316,41.1411,41.1221,41.1316,34698.0
2024-09-27 13:30:00,43.4,43.42,43.39,43.41,26748.0,41.1316,41.1505,41.1221,41.1411,26748.0
2024-09-27 14:00:00,43.41,43.42,43.39,43.4,24978.0,41.1411,41.1505,41.1221,41.1316,24978.0
2024-09-27 14:30:00,43.4,43.42,43.39,43.41,37231.0,41.1316,41.1505,41.1221,41.1411,37231.0
2024-09-27 15:00:00,43.4,43.42,43.39,43.42,37014.0,41.1316,41.1505,41.1221,41.1505,37014.0
2024-09-27 15:30:00,43.42,43.43,43.41,43.43,54053.0,41.1505,41.16,41.1411,41.16,54053.0
2024-09-30 09:30:00,43.4,43.44,43.4,43.43,55048.0,41.1316,41.1695,41.1316,41.16,55048.0
2024-09-30 10:00:00,43.43,43.44,43.42,43.43,46044.0,41.16,41.1695,41.1505,41.16,46044.0
2024-09-30 10:30:00,43.44,43.45,43.43,43.44,20503.0,41.1695,41.179,41.16,41.1695,20503.0
2024-09-30 11:00:00,43.44,43.44,43.43,43.44,22633.0,41.1695,41.1695,41.16,41.1695,22633.0
2024-09-30 11:30:00,43.44,43.44,43.42,43.43,29946.0,41.1695,41.1695,41.1505,41.16,29946.0
2024-09-30 12:00:00,43.43,43.44,43.42,43.43,12396.0,41.16,41.1695,41.1505,41.16,12396.0
2024-09-30 12:30:00,43.43,43.43,43.42,43.43,37226.0,41.16,41.16,41.1505,41.16,37226.0
2024-09-30 13:00:00,43.43,43.43,43.41,43.43,39137.0,41.16,41.16,41.1411,41.16,39137.0
2024-09-30 13:30:00,43.43,43.43,43.41,43.43,14180.0,41.16,41.16,41.1411,41.16,14180.0
2024-09-30 14:00:00,43.43,43.43,43.36,43.4,39644.0,41.16,41.16,41.0937,41.1316,39644.0
2024-09-30 14:30:00,43.39,43.42,43.38,43.41,38183.0,41.1221,41.1505,41.1126,41.1411,38183.0
2024-09-30 15:00:00,43.41,43.41,43.39,43.4,29355.0,41.1411,41.1411,41.1221,41.1316,29355.0
2024-09-30 15:30:00,43.4,43.44,43.39,43.42,86444.0,41.1316,41.1695,41.1221,41.1505,86444.0
2024-10-01 09:30:00,43.18,43.2,43.16,43.16,70805.0,41.1596,41.1787,41.1406,41.1406,70805.0
2024-10-01 10:00:00,43.16,43.19,43.15,43.18,62202.0,41.1406,41.1692,41.131,41.1596,62202.0
2024-10-01 10:30:00,43.17,43.2,43.16,43.19,275034.0,41.1501,41.1787,41.1406,41.1692,275034.0
2024-10-01 11:00:00,43.19,43.2,43.17,43.18,56525.0,41.1692,41.1787,41.1501,41.1596,56525.0
2024-10-01 11:30:00,43.18,43.21,43.17,43.2,18609.0,41.1596,41.1882,41.1501,41.1787,18609.0
2024-10-01 12:00:00,43.2,43.22,43.19,43.21,19615.0,41.1787,41.1978,41.1692,41.1882,19615.0
2024-10-01 12:30:00,43.21,43.21,43.17,43.19,81433.0,41.1882,41.1882,41.1501,41.1692,81433.0
2024-10-01 13:00:00,43.18,43.18,43.13,43.14,34375.0,41.1596,41.1596,41.112,41.1215,34375.0
2024-10-01 13:30:00,43.14,43.18,43.13,43.18,64858.0,41.1215,41.1596,41.112,41.1596,64858.0
2024-10-01 14:00:00,43.18,43.18,43.16,43.18,23696.0,41.1596,41.1596,41.1406,41.1596,23696.0
2024-10-01 14:30:00,43.18,43.18,43.16,43.17,66803.0,41.1596,41.1596,41.1406,41.1501,66803.0
2024-10-01 15:00:00,43.17,43.18,43.16,43.18,43382.0,41.1501,41.1596,41.1406,41.1596,43382.0
2024-10-01 15:30:00,43.18,43.18,43.15,43.15,110433.0,41.1596,41.1596,41.131,41.131,110433.0
2024-10-02 09:30:00,43.13,43.13,43.08,43.11,153093.0,41.112,41.112,41.0643,41.0929,153093.0
2024-10-02 10:00:00,43.11,43.12,43.1,43.12,26523.0,41.0929,41.1024,41.0834,41.1024,26523.0
2024-10-02 10:30:00,43.12,43.13,43.1,43.11,29787.0,41.1024,41.112,41.0834,41.0929,29787.0
2024-10-02 11:00:00,43.11,43.14,43.1,43.11,2250399.0,41.0929,41.1215,41.0834,41.0929,2250399.0
2024-10-02 11:30:00,43.11,43.12,43.11,43.12,386878.0,41.0929,41.1024,41.0929,41.1024,386878.0
2024-10-02 12:00:00,43.12,43.13,43.11,43.12,41639.0,41.1024,41.112,41.0929,41.1024,41639.0
2024-10-02 12:30:00,43.12,43.12,43.1,43.1,58623.0,41.1024,41.1024,41.0834,41.0834,58623.0
2024-10-02 13:00:00,43.11,43.13,43.1,43.13,32635.0,41.0929,41.112,41.0834,41.112,32635.0
2024-10-02 13:30:00,43.12,43.15,43.11,43.15,338540.0,41.1024,41.131,41.0929,41.131,338540.0
2024-10-02 14:00:00,43.15,43.15,43.12,43.13,35487.0,41.131,41.131,41.1024,41.112,35487.0
2024-10-02 14:30:00,43.13,43.14,43.12,43.13,136447.0,41.112,41.1215,41.1024,41.112,136447.0
2024-10-02 15:00:00,43.13,43.15,43.12,43.14,64713.0,41.112,41.131,41.1024,41.1215,64713.0
2024-10-02 15:30:00,43.15,43.15,43.14,43.14,162520.0,41.131,41.131,41.1215,41.1215,162520.0
2024-10-03 09:30:00,43.1,43.12,43.07,43.08,1901547.0,41.0834,41.1024,41.0548,41.0643,1901547.0
2024-10-03 10:00:00,43.08,43.09,43.04,43.05,1889359.0,41.0643,41.0739,41.0262,41.0357,1889359.0
2024-10-03 10:30:00,43.05,43.06,43.02,43.03,78774.0,41.0357,41.0453,41.0071,41.0167,78774.0
2024-10-03 11:00:00,43.03,43.05,43.02,43.05,84843.0,41.0167,41.0357,41.0071,41.0357,84843.0
2024-10-03 11:30:00,43.05,43.06,43.04,43.05,46225.0,41.0357,41.0453,41.0262,41.0357,46225.0
2024-10-03 12:00:00,43.05,43.06,43.04,43.04,65820.0,41.0357,41.0453,41.0262,41.0262,65820.0
2024-10-03 12:30:00,43.04,43.04,43.02,43.04,359221.0,41.0262,41.0262,41.0071,41.0262,359221.0
2024-10-03 13:00:00,43.04,43.05,43.02,43.05,40511.0,41.0262,41.0357,41.0071,41.0357,40511.0
2024-10-03 13:30:00,43.05,43.05,43.03,43.04,1206339.0,41.0357,41.0357,41.0167,41.0262,1206339.0
2024-10-03 14:00:00,43.04,43.05,43.03,43.05,241746.0,41.0262,41.0357,41.0167,41.0357,241746.0
2024-10-03 14:30:00,43.04,43.05,43.03,43.04,141774.0,41.0262,41.0357,41.0167,41.0262,141774.0
2024-10-03 15:00:00,43.03,43.04,43.02,43.04,134583.0,41.0167,41.0262,41.0071,41.0262,134583.0
2024-10-03 15:30:00,43.04,43.04,43.03,43.04,212572.0,41.0262,41.0262,41.0167,41.0262,212572.0
2024-10-04 09:30:00,43.07,43.07,43.0,43.02,79647.0,41.0548,41.0548,40.9881,41.0071,79647.0
2024-10-04 10:00:00,43.01,43.02,43.0,43.01,88612.0,40.9976,41.0071,40.9881,40.9976,88612.0
2024-10-04 10:30:00,43.0,43.02,43.0,43.02,118906.0,40.9881,41.0071,40.9881,41.0071,118906.0
2024-10-04 11:00:00,43.02,43.04,43.0,43.01,103199.0,41.0071,41.0262,40.9881,40.9976,103199.0
2024-10-04 11:30:00,43.01,43.03,43.0,43.02,71631.0,40.9976,41.0167,40.9881,41.0071,71631.0
2024-10-04 12:00:00,43.03,43.04,43.01,43.02,65518.0,41.0167,41.0262,40.9976,41.0071,65518.0
2024-10-04 12:30:00,43.02,43.05,43.01,43.04,82933.0,41.0071,41.0357,40.9976,41.0262,82933.0
2024-10-04 13:00:00,43.04,43.04,43.03,43.04,237129.0,41.0262,41.0262,41.0167,41.0262,237129.0
2024-10-04 13:30:00,43.03,43.04,43.01,43.02,240032.0,41.0167,41.0262,40.9976,41.0071,240032.0
2024-10-04 14:00:00,43.02,43.03,43.0,43.01,186956.0,41.0071,41.0167,40.9881,40.9976,186956.0
2024-10-04 14:30:00,43.01,43.02,43.0,43.0,89422.0,40.9976,41.0071,40.9881,40.9881,89422.0
2024-10-04 15:00:00,43.01,43.02,42.99,43.02,133937.0,40.9976,41.0071,40.9785,41.0071,133937.0
2024-10-04 15:30:00,43.01,43.04,43.01,43.03,118288.0,40.9976,41.0262,40.9976,41.0167,118288.0
2024-10-07 09:30:00,42.97,42.99,42.95,42.95,102317.0,40.9595,40.9785,40.9404,40.9404,102317.0
2024-10-07 10:00:00,42.96,42.96,42.94,42.95,41093.0,40.9499,40.9499,40.9309,40.9404,41093.0
2024-10-07 10:30:00,42.94,42.96,42.93,42.93,35766.0,40.9309,40.9499,40.9213,40.9213,35766.0
2024-10-07 11:00:00,42.94,42.94,42.93,42.94,97393.0,40.9309,40.9309,40.9213,40.9309,97393.0
2024-10-07 11:30:00,42.94,42.94,42.93,42.94,30138.0,40.9309,40.9309,40.9213,40.9309,30138.0
2024-10-07 12:00:00,42.93,42.94,42.92,42.93,29288.0,40.9213,40.9309,40.9118,40.9213,29288.0
2024-10-07 12:30:00,42.93,42.93,42.92,42.92,15445.0,40.9213,40.9213,40.9118,40.9118,15445.0
2024-10-07 13:00:00,42.93,42.93,42.91,42.93,64566.0,40.9213,40.9213,40.9023,40.9213,64566.0
2024-10-07 13:30:00,42.93,42.93,42.92,42.93,61505.0,40.9213,40.9213,40.9118,40.9213,61505.0
2024-10-07 14:00:00,42.92,42.93,42.91,42.91,33925.0,40.9118,40.9213,40.9023,40.9023,33925.0
2024-10-07 14:30:00,42.91,42.93,42.88,42.9,304538.0,40.9023,40.9213,40.8737,40.8927,304538.0
2024-10-07 15:00:00,42.9,42.92,42.89,42.91,47525.0,40.8927,40.9118,40.8832,40.9023,47525.0
2024-10-07 15:30:00,42.91,42.92,42.89,42.9,91530.0,40.9023,40.9118,40.8832,40.8927,91530.0
2024-10-08 09:30:00,42.95,42.95,42.9,42.92,44051.0,40.9404,40.9404,40.8927,40.9118,44051.0
2024-10-08 10:00:00,42.92,42.93,42.9,42.91,105703.0,40.9118,40.9213,40.8927,40.9023,105703.0
2024-10-08 10:30:00,42.91,42.92,42.9,42.91,125933.0,40.9023,40.9118,40.8927,40.9023,125933.0
2024-10-08 11:00:00,42.9,42.91,42.89,42.9,48619.0,40.8927,40.9023,40.8832,40.8927,48619.0
2024-10-08 11:30:00,42.91,42.93,42.9,42.93,37663.0,40.9023,40.9213,40.8927,40.9213,37663.0
2024-10-08 12:00:00,42.93,42.94,42.92,42.94,33153.0,40.9213,40.9309,40.9118,40.9309,33153.0
2024-10-08 12:30:00,42.94,42.95,42.93,42.95,126498.0,40.9309,40.9404,40.9213,40.9404,126498.0
2024-10-08 13:00:00,42.94,42.95,42.93,42.95,56465.0,40.9309,40.9404,40.9213,40.9404,56465.0
2024-10-08 13:30:00,42.95,42.95,42.93,42.94,33283.0,40.9404,40.9404,40.9213,40.9309,33283.0
2024-10-08 14:00:00,42.94,42.95,42.93,42.95,134755.0,40.9309,40.9404,40.9213,40.9404,134755.0
2024-10-08 14:30:00,42.95,42.95,42.94,42.95,220836.0,40.9404,40.9404,40.9309,40.9404,220836.0
2024-10-08 15:00:00,42.94,42.95,42.91,42.94,838518.0,40.9309,40.9404,40.9023,40.9309,838518.0
2024-10-08 15:30:00,42.94,42.94,42.93,42.94,223506.0,40.9309,40.9309,40.9213,40.9309,223506.0
2024-10-09 09:30:00,42.95,42.95,42.89,42.91,178410.0,40.9404,40.9404,40.8832,40.9023,178410.0
2024-10-09 10:00:00,42.91,42.92,42.9,42.91,129668.0,40.9023,40.9118,40.8927,40.9023,129668.0
2024-10-09 10:30:00,42.91,42.92,42.91,42.92,235881.0,40.9023,40.9118,40.9023,40.9118,235881.0
2024-10-09 11:00:00,42.92,42.95,42.91,42.95,156082.0,40.9118,40.9404,40.9023,40.9404,156082.0
2024-10-09 11:30:00,42.94,42.95,42.93,42.95,550913.0,40.9309,40.9404,40.9213,40.9404,550913.0
2024-10-09 12:00:00,42.95,42.95,42.93,42.94,227646.0,40.9404,40.9404,40.9213,40.9309,227646.0
2024-10-09 12:30:00,42.94,42.95,42.93,42.94,33144.0,40.9309,40.9404,40.9213,40.9309,33144.0
2024-10-09 13:00:00,42.94,42.95,42.92,42.95,67247.0,40.9309,40.9404,40.9118,40.9404,67247.0
2024-10-09 13:30:00,42.94,42.94,42.92,42.93,119728.0,40.9309,40.9309,40.9118,40.9213,119728.0
2024-10-09 14:00:00,42.93,42.94,42.91,42.94,30667.0,40.9213,40.9309,40.9023,40.9309,30667.0
2024-10-09 14:30:00,42.94,42.94,42.92,42.93,36416.0,40.9309,40.9309,40.9118,40.9213,36416.0
2024-10-09 15:00:00,42.92,42.95,42.92,42.95,28129.0,40.9118,40.9404,40.9118,40.9404,28129.0
2024-10-09 15:30:00,42.95,42.95,42.94,42.95,56358.0,40.9404,40.9404,40.9309,40.9404,56358.0
2024-10-10 09:30:00,42.96,42.96,42.93,42.94,72361.0,40.9499,40.9499,40.9213,40.9309,72361.0
2024-10-10 10:00:00,42.95,42.96,42.93,42.94,65481.0,40.9404,40.9499,40.9213,40.9309,65481.0
2024-10-10 10:30:00,42.94,42.94,42.91,42.91,275186.0,40.9309,40.9309,40.9023,40.9023,275186.0
2024-10-10 11:00:00,42.91,42.93,42.9,42.93,54319.0,40.9023,40.9213,40.8927,40.9213,54319.0
2024-10-10 11:30:00,42.93,42.93,42.92,42.93,29012.0,40.9213,40.9213,40.9118,40.9213,29012.0
2024-10-10 12:00:00,42.93,42.94,42.93,42.94,18284.0,40.9213,40.9309,40.9213,40.9309,18284.0
2024-10-10 12:30:00,42.94,42.94,42.91,42.92,45922.0,40.9309,40.9309,40.9023,40.9118,45922.0
2024-10-10 13:00:00,42.91,42.92,42.89,42.91,46946.0,40.9023,40.9118,40.8832,40.9023,46946.0
2024-10-10 13:30:00,42.91,42.92,42.9,42.92,28274.0,40.9023,40.9118,40.8927,40.9118,28274.0
2024-10-10 14:00:00,42.91,42.92,42.91,42.92,11935.0,40.9023,40.9118,40.9023,40.9118,11935.0
2024-10-10 14:30:00,42.92,42.93,42.91,42.93,20415.0,40.9118,40.9213,40.9023,40.9213,20415.0
2024-10-10 15:00:00,42.93,42.93,42.92,42.92,25764.0,40.9213,40.9213,40.9118,40.9118,25764.0
2024-10-10 15:30:00,42.93,42.96,42.92,42.96,25685.0,40.9213,40.9499,40.9118,40.9499,25685.0
2024-10-11 09:30:00,42.98,43.0,42.97,42.99,58101.0,40.969,40.9881,40.9595,40.9785,58101.0
2024-10-11 10:00:00,42.98,43.02,42.98,43.02,21108.0,40.969,41.0071,40.969,41.0071,21108.0
2024-10-11 10:30:00,43.02,43.04,43.01,43.04,42698.0,41.0071,41.0262,40.9976,41.0262,42698.0
2024-10-11 11:00:00,43.04,43.06,43.03,43.05,44738.0,41.0262,41.0453,41.0167,41.0357,44738.0
2024-10-11 11:30:00,43.05,43.05,43.04,43.05,17815.0,41.0357,41.0357,41.0262,41.0357,17815.0
2024-10-11 12:00:00,43.05,43.05,43.04,43.04,11598.0,41.0357,41.0357,41.0262,41.0262,11598.0
2024-10-11 12:30:00,43.05,43.05,43.04,43.05,55522.0,41.0357,41.0357,41.0262,41.0357,55522.0
2024-10-11 13:00:00,43.06,43.06,43.05,43.05,25565.0,41.0453,41.0453,41.0357,41.0357,25565.0
2024-10-11 13:30:00,43.05,43.06,43.05,43.05,15895.0,41.0357,41.0453,41.0357,41.0357,15895.0
2024-10-11 14:00:00,43.05,43.07,43.05,43.06,43768.0,41.0357,41.0548,41.0357,41.0453,43768.0
2024-10-11 14:30:00,43.06,43.06,43.04,43.05,34346.0,41.0453,41.0453,41.0262,41.0357,34346.0
2024-10-11 15:00:00,43.05,43.06,43.04,43.05,23117.0,41.0357,41.0453,41.0262,41.0357,23117.0
2024-10-11 15:30:00,43.05,43.06,43.04,43.05,79144.0,41.0357,41.0453,41.0262,41.0357,79144.0
2024-10-14 09:30:00,43.04,43.05,43.02,43.02,85348.0,41.0262,41.0357,41.0071,41.0071,85348.0
2024-10-14 10:00:00,43.01,43.02,42.99,43.01,37546.0,40.9976,41.0071,40.9785,40.9976,37546.0
2024-10-14 10:30:00,43.02,43.03,43.01,43.01,21322.0,41.0071,41.0167,40.9976,40.9976,21322.0
2024-10-14 11:00:00,43.02,43.02,43.01,43.01,37043.0,41.0071,41.0071,40.9976,40.9976,37043.0
2024-10-14 11:30:00,43.02,43.03,43.01,43.02,29720.0,41.0071,41.0167,40.9976,41.0071,29720.0
2024-10-14 12:00:00,43.03,43.04,43.03,43.03,39227.0,41.0167,41.0262,41.0167,41.0167,39227.0
2024-10-14 12:30:00,43.04,43.04,43.03,43.03,13544.0,41.0262,41.0262,41.0167,41.0167,13544.0
2024-10-14 13:00:00,43.04,43.05,43.03,43.05,14916.0,41.0262,41.0357,41.0167,41.0357,14916.0
2024-10-14 13:30:00,43.05,43.05,43.04,43.05,75195.0,41.0357,41.0357,41.0262,41.0357,75195.0
2024-10-14 14:00:00,43.05,43.05,43.04,43.05,58159.0,41.0357,41.0357,41.0262,41.0357,58159.0
2024-10-14 14:30:00,43.05,43.05,43.04,43.05,42349.0,41.0357,41.0357,41.0262,41.0357,42349.0
2024-10-14 15:00:00,43.04,43.07,43.04,43.07,37315.0,41.0262,41.0548,41.0262,41.0548,37315.0
2024-10-14 15:30:00,43.07,43.09,43.06,43.08,46576.0,41.0548,41.0739,41.0453,41.0643,46576.0
2024-10-15 09:30:00,43.07,43.14,43.07,43.13,114369.0,41.0548,41.1215,41.0548,41.112,114369.0
2024-10-15 10:00:00,43.12,43.13,43.11,43.12,85887.0,41.1024,41.112,41.0929,41.1024,85887.0
2024-10-15 10:30:00,43.11,43.12,43.09,43.11,53245.0,41.0929,41.1024,41.0739,41.0929,53245.0
2024-10-15 11:00:00,43.11,43.12,43.1,43.12,35881.0,41.0929,41.1024,41.0834,41.1024,35881.0
2024-10-15 11:30:00,43.12,43.13,43.11,43.13,25438.0,41.1024,41.112,41.0929,41.112,25438.0
2024-10-15 12:00:00,43.13,43.14,43.12,43.14,24058.0,41.112,41.1215,41.1024,41.1215,24058.0
2024-10-15 12:30:00,43.14,43.14,43.12,43.13,47824.0,41.1215,41.1215,41.1024,41.112,47824.0
2024-10-15 13:00:00,43.13,43.13,43.11,43.12,125467.0,41.112,41.112,41.0929,41.1024,125467.0
2024-10-15 13:30:00,43.12,43.12,43.11,43.12,61509.0,41.1024,41.1024,41.0929,41.1024,61509.0
2024-10-15 14:00:00,43.12,43.12,43.11,43.12,59636.0,41.1024,41.1024,41.0929,41.1024,59636.0
2024-10-15 14:30:00,43.12,43.12,43.1,43.11,55419.0,41.1024,41.1024,41.0834,41.0929,55419.0
2024-10-15 15:00:00,43.11,43.11,43.09,43.09,54945.0,41.0929,41.0929,41.0739,41.0739,54945.0
2024-10-15 15:30:00,43.09,43.1,43.08,43.08,122481.0,41.0739,41.0834,41.0643,41.0643,122481.0
2024-10-16 09:30:00,43.12,43.12,43.1,43.12,72708.0,41.1024,41.1024,41.0834,41.1024,72708.0
2024-10-16 10:00:00,43.13,43.15,43.12,43.15,71101.0,41.112,41.131,41.1024,41.131,71101.0
2024-10-16 10:30:00,43.15,43.15,43.13,43.15,33991.0,41.131,41.131,41.112,41.131,33991.0
2024-10-16 11:00:00,43.15,43.16,43.14,43.16,38260.0,41.131,41.1406,41.1215,41.1406,38260.0
2024-10-16 11:30:00,43.16,43.17,43.15,43.16,21302.0,41.1406,41.1501,41.131,41.1406,21302.0
2024-10-16 12:00:00,43.16,43.17,43.15,43.16,11396.0,41.1406,41.1501,41.131,41.1406,11396.0
2024-10-16 12:30:00,43.16,43.17,43.14,43.15,56593.0,41.1406,41.1501,41.1215,41.131,56593.0
2024-10-16 13:00:00,43.16,43.16,43.14,43.15,26286.0,41.1406,41.1406,41.1215,41.131,26286.0
2024-10-16 13:30:00,43.15,43.16,43.14,43.16,30409.0,41.131,41.1406,41.1215,41.1406,30409.0
2024-10-16 14:00:00,43.15,43.16,43.15,43.16,45358.0,41.131,41.1406,41.131,41.1406,45358.0
2024-10-16 14:30:00,43.16,43.16,43.14,43.15,311435.0,41.1406,41.1406,41.1215,41.131,311435.0
2024-10-16 15:00:00,43.16,43.17,43.15,43.16,67322.0,41.1406,41.1501,41.131,41.1406,67322.0
2024-10-16 15:30:00,43.16,43.17,43.13,43.14,240142.0,41.1406,41.1501,41.112,41.1215,240142.0
2024-10-17 09:30:00,43.17,43.17,43.09,43.1,79373.0,41.1501,41.1501,41.0739,41.0834,79373.0
2024-10-17 10:00:00,43.09,43.1,43.07,43.09,46672.0,41.0739,41.0834,41.0548,41.0739,46672.0
2024-10-17 10:30:00,43.09,43.09,43.07,43.07,39867.0,41.0739,41.0739,41.0548,41.0548,39867.0
2024-10-17 11:00:00,43.08,43.09,43.06,43.07,64063.0,41.0643,41.0739,41.0453,41.0548,64063.0
2024-10-17 11:30:00,43.07,43.08,43.06,43.07,36569.0,41.0548,41.0643,41.0453,41.0548,36569.0
2024-10-17 12:00:00,43.07,43.07,43.04,43.05,75787.0,41.0548,41.0548,41.0262,41.0357,75787.0
2024-10-17 12:30:00,43.05,43.06,43.04,43.06,37631.0,41.0357,41.0453,41.0262,41.0453,37631.0
2024-10-17 13:00:00,43.05,43.06,43.05,43.05,28874.0,41.0357,41.0453,41.0357,41.0357,28874.0
2024-10-17 13:30:00,43.05,43.06,43.05,43.05,29530.0,41.0357,41.0453,41.0357,41.0357,29530.0
2024-10-17 14:00:00,43.06,43.06,43.03,43.04,16456.0,41.0453,41.0453,41.0167,41.0262,16456.0
2024-10-17 14:30:00,43.04,43.06,43.03,43.05,72941.0,41.0262,41.0453,41.0167,41.0357,72941.0
2024-10-17 15:00:00,43.05,43.08,43.05,43.08,98038.0,41.0357,41.0643,41.0357,41.0643,98038.0
2024-10-17 15:30:00,43.08,43.1,43.07,43.09,219733.0,41.0643,41.0834,41.0548,41.0739,219733.0
2024-10-18 09:30:00,43.13,43.14,43.12,43.14,37672.0,41.112,41.1215,41.1024,41.1215,37672.0
2024-10-18 10:00:00,43.14,43.16,43.13,43.16,42941.0,41.1215,41.1406,41.112,41.1406,42941.0
2024-10-18 10:30:00,43.16,43.17,43.15,43.16,86797.0,41.1406,41.1501,41.131,41.1406,86797.0
2024-10-18 11:00:00,43.16,43.18,43.16,43.17,17402.0,41.1406,41.1596,41.1406,41.1501,17402.0
2024-10-18 11:30:00,43.17,43.18,43.16,43.17,23186.0,41.1501,41.1596,41.1406,41.1501,23186.0
2024-10-18 12:00:00,43.16,43.19,43.16,43.19,40894.0,41.1406,41.1692,41.1406,41.1692,40894.0
2024-10-18 12:30:00,43.19,43.2,43.18,43.19,41179.0,41.1692,41.1787,41.1596,41.1692,41179.0
2024-10-18 13:00:00,43.18,43.19,43.18,43.18,42775.0,41.1596,41.1692,41.1596,41.1596,42775.0
2024-10-18 13:30:00,43.18,43.19,43.17,43.18,21822.0,41.1596,41.1692,41.1501,41.1596,21822.0
2024-10-18 14:00:00,43.18,43.2,43.17,43.19,53480.0,41.1596,41.1787,41.1501,41.1692,53480.0
2024-10-18 14:30:00,43.19,43.2,43.18,43.19,31333.0,41.1692,41.1787,41.1596,41.1692,31333.0
2024-10-18 15:00:00,43.18,43.19,43.17,43.18,51498.0,41.1596,41.1692,41.1501,41.1596,51498.0
2024-10-18 15:30:00,43.18,43.19,43.17,43.19,148042.0,41.1596,41.1692,41.1501,41.1692,148042.0
2024-10-21 09:30:00,43.15,43.16,43.12,43.13,77139.0,41.131,41.1406,41.1024,41.112,77139.0
2024-10-21 10:00:00,43.12,43.13,43.1,43.11,33760.0,41.1024,41.112,41.0834,41.0929,33760.0
2024-10-21 10:30:00,43.1,43.1,43.06,43.06,57977.0,41.0834,41.0834,41.0453,41.0453,57977.0
2024-10-21 11:00:00,43.06,43.06,43.02,43.04,30736.0,41.0453,41.0453,41.0071,41.0262,30736.0
2024-10-21 11:30:00,43.04,43.05,43.03,43.04,59259.0,41.0262,41.0357,41.0167,41.0262,59259.0
2024-10-21 12:00:00,43.05,43.05,43.02,43.04,207499.0,41.0357,41.0357,41.0071,41.0262,207499.0
2024-10-21 12:30:00,43.04,43.05,43.03,43.04,23695.0,41.0262,41.0357,41.0167,41.0262,23695.0
2024-10-21 13:00:00,43.04,43.07,43.04,43.06,25988.0,41.0262,41.0548,41.0262,41.0453,25988.0
2024-10-21 13:30:00,43.06,43.07,43.06,43.07,93610.0,41.0453,41.0548,41.0453,41.0548,93610.0
2024-10-21 14:00:00,43.06,43.07,43.06,43.07,20651.0,41.0453,41.0548,41.0453,41.0548,20651.0
2024-10-21 14:30:00,43.07,43.07,43.05,43.07,107083.0,41.0548,41.0548,41.0357,41.0548,107083.0
2024-10-21 15:00:00,43.07,43.08,43.06,43.07,30784.0,41.0548,41.0643,41.0453,41.0548,30784.0
2024-10-21 15:30:00,43.06,43.07,43.05,43.07,92775.0,41.0453,41.0548,41.0357,41.0548,92775.0
2024-10-22 09:30:00,43.05,43.05,43.01,43.02,55863.0,41.0357,41.0357,40.9976,41.0071,55863.0
2024-10-22 10:00:00,43.01,43.02,43.0,43.0,50769.0,40.9976,41.0071,40.9881,40.9881,50769.0
2024-10-22 10:30:00,43.01,43.01,42.98,43.0,36866.0,40.9976,40.9976,40.969,40.9881,36866.0
2024-10-22 11:00:00,43.0,43.01,42.99,43.01,35238.0,40.9881,40.9976,40.9785,40.9976,35238.0
2024-10-22 11:30:00,43.0,43.01,43.0,43.01,9450.0,40.9881,40.9976,40.9881,40.9976,9450.0
2024-10-22 12:00:00,43.0,43.01,42.98,42.98,45509.0,40.9881,40.9976,40.969,40.969,45509.0
2024-10-22 12:30:00,42.98,43.01,42.98,43.0,36803.0,40.969,40.9976,40.969,40.9881,36803.0
2024-10-22 13:00:00,43.01,43.01,42.99,43.0,11805.0,40.9976,40.9976,40.9785,40.9881,11805.0
2024-10-22 13:30:00,43.0,43.03,42.99,43.03,21820.0,40.9881,41.0167,40.9785,41.0167,21820.0
2024-10-22 14:00:00,43.03,43.03,43.02,43.03,13743.0,41.0167,41.0167,41.0071,41.0167,13743.0
2024-10-22 14:30:00,43.02,43.03,43.02,43.02,22540.0,41.0071,41.0167,41.0071,41.0071,22540.0
2024-10-22 15:00:00,43.02,43.03,43.01,43.03,34151.0,41.0071,41.0167,40.9976,41.0167,34151.0
2024-10-22 15:30:00,43.03,43.06,43.02,43.03,74679.0,41.0167,41.0453,41.0071,41.0167,74679.0
2024-10-23 09:30:00,43.0,43.0,42.97,42.98,118364.0,40.9881,40.9881,40.9595,40.969,118364.0
2024-10-23 10:00:00,42.97,42.98,42.93,42.95,156854.0,40.9595,40.969,40.9213,40.9404,156854.0
2024-10-23 10:30:00,42.95,42.95,42.93,42.94,40393.0,40.9404,40.9404,40.9213,40.9309,40393.0
2024-10-23 11:00:00,42.95,42.95,42.93,42.95,52908.0,40.9404,40.9404,40.9213,40.9404,52908.0
2024-10-23 11:30:00,42.95,42.96,42.94,42.96,56220.0,40.9404,40.9499,40.9309,40.9499,56220.0
2024-10-23 12:00:00,42.96,42.96,42.94,42.95,41959.0,40.9499,40.9499,40.9309,40.9404,41959.0
2024-10-23 12:30:00,42.94,42.96,42.94,42.96,21837.0,40.9309,40.9499,40.9309,40.9499,21837.0
2024-10-23 13:00:00,42.96,42.97,42.94,42.95,25300.0,40.9499,40.9595,40.9309,40.9404,25300.0
2024-10-23 13:30:00,42.95,42.95,42.93,42.94,36895.0,40.9404,40.9404,40.9213,40.9309,36895.0
2024-10-23 14:00:00,42.94,42.94,42.91,42.92,21374.0,40.9309,40.9309,40.9023,40.9118,21374.0
2024-10-23 14:30:00,42.92,42.93,42.91,42.92,60247.0,40.9118,40.9213,40.9023,40.9118,60247.0
2024-10-23 15:00:00,42.93,42.95,42.92,42.95,55206.0,40.9213,40.9404,40.9118,40.9404,55206.0
2024-10-23 15:30:00,42.95,42.96,42.94,42.94,56474.0,40.9404,40.9499,40.9309,40.9309,56474.0
2024-10-24 09:30:00,43.04,43.04,42.98,42.99,60115.0,41.0262,41.0262,40.969,40.9785,60115.0
2024-10-24 10:00:00,43.0,43.01,42.99,43.0,23265.0,40.9881,40.9976,40.9785,40.9881,23265.0
2024-10-24 10:30:00,43.01,43.02,43.01,43.01,7232.0,40.9976,41.0071,40.9976,40.9976,7232.0
2024-10-24 11:00:00,43.02,43.04,43.01,43.02,23267.0,41.0071,41.0262,40.9976,41.0071,23267.0
2024-10-24 11:30:00,43.03,43.03,43.01,43.02,20164.0,41.0167,41.0167,40.9976,41.0071,20164.0
2024-10-24 12:00:00,43.02,43.04,43.02,43.04,41841.0,41.0071,41.0262,41.0071,41.0262,41841.0
2024-10-24 12:30:00,43.04,43.06,43.04,43.06,36968.0,41.0262,41.0453,41.0262,41.0453,36968.0
2024-10-24 13:00:00,43.06,43.07,43.05,43.06,37114.0,41.0453,41.0548,41.0357,41.0453,37114.0
2024-10-24 13:30:00,43.07,43.07,43.05,43.05,31980.0,41.0548,41.0548,41.0357,41.0357,31980.0
2024-10-24 14:00:00,43.05,43.06,43.04,43.05,14529.0,41.0357,41.0453,41.0262,41.0357,14529.0
2024-10-24 14:30:00,43.05,43.05,43.03,43.04,27866.0,41.0357,41.0357,41.0167,41.0262,27866.0
2024-10-24 15:00:00,43.03,43.05,43.03,43.05,31431.0,41.0167,41.0357,41.0167,41.0357,31431.0
2024-10-24 15:30:00,43.05,43.05,43.03,43.04,98276.0,41.0357,41.0357,41.0167,41.0262,98276.0
2024-10-25 09:30:00,43.09,43.12,43.08,43.11,41133.0,41.0739,41.1024,41.0643,41.0929,41133.0
2024-10-25 10:00:00,43.11,43.12,43.1,43.11,21587.0,41.0929,41.1024,41.0834,41.0929,21587.0
2024-10-25 10:30:00,43.11,43.11,43.07,43.08,30329.0,41.0929,41.0929,41.0548,41.0643,30329.0
2024-10-25 11:00:00,43.08,43.09,43.06,43.07,36147.0,41.0643,41.0739,41.0453,41.0548,36147.0
2024-10-25 11:30:00,43.06,43.07,43.03,43.04,13624.0,41.0453,41.0548,41.0167,41.0262,13624.0
2024-10-25 12:00:00,43.04,43.04,43.02,43.04,717385.0,41.0262,41.0262,41.0071,41.0262,717385.0
2024-10-25 12:30:00,43.04,43.05,43.03,43.05,23893.0,41.0262,41.0357,41.0167,41.0357,23893.0
2024-10-25 13:00:00,43.05,43.05,43.02,43.02,18433.0,41.0357,41.0357,41.0071,41.0071,18433.0
2024-10-25 13:30:00,43.02,43.03,43.0,43.0,30442.0,41.0071,41.0167,40.9881,40.9881,30442.0
2024-10-25 14:00:00,43.01,43.02,42.99,43.02,37268.0,40.9976,41.0071,40.9785,41.0071,37268.0
2024-10-25 14:30:00,43.02,43.02,43.01,43.02,20718.0,41.0071,41.0071,40.9976,41.0071,20718.0
2024-10-25 15:00:00,43.02,43.02,42.98,42.98,631400.0,41.0071,41.0071,40.969,40.969,631400.0
2024-10-25 15:30:00,42.98,42.99,42.98,42.98,188706.0,40.969,40.9785,40.969,40.969,188706.0
2024-10-28 09:30:00,43.11,43.11,43.05,43.09,486809.0,41.0929,41.0929,41.0357,41.0739,486809.0
2024-10-28 10:00:00,43.09,43.1,43.08,43.09,78597.0,41.0739,41.0834,41.0643,41.0739,78597.0
2024-10-28 10:30:00,43.09,43.09,43.08,43.09,40858.0,41.0739,41.0739,41.0643,41.0739,40858.0
2024-10-28 11:00:00,43.08,43.08,43.07,43.08,37559.0,41.0643,41.0643,41.0548,41.0643,37559.0
2024-10-28 11:30:00,43.08,43.08,43.06,43.06,51144.0,41.0643,41.0643,41.0453,41.0453,51144.0
2024-10-28 12:00:00,43.06,43.07,43.04,43.06,73963.0,41.0453,41.0548,41.0262,41.0453,73963.0
2024-10-28 12:30:00,43.05,43.06,43.05,43.05,22879.0,41.0357,41.0453,41.0357,41.0357,22879.0
2024-10-28 13:00:00,43.05,43.06,43.04,43.05,74172.0,41.0357,41.0453,41.0262,41.0357,74172.0
2024-10-28 13:30:00,43.04,43.05,43.04,43.05,8208.0,41.0262,41.0357,41.0262,41.0357,8208.0
2024-10-28 14:00:00,43.05,43.06,43.04,43.05,8378.0,41.0357,41.0453,41.0262,41.0357,8378.0
2024-10-28 14:30:00,43.05,43.06,43.05,43.05,44606.0,41.0357,41.0453,41.0357,41.0357,44606.0
2024-10-28 15:00:00,43.06,43.08,43.05,43.08,46674.0,41.0453,41.0643,41.0357,41.0643,46674.0
2024-10-28 15:30:00,43.08,43.09,43.07,43.08,62379.0,41.0643,41.0739,41.0548,41.0643,62379.0
2024-10-29 09:30:00,43.03,43.03,42.97,42.99,51385.0,41.0167,41.0167,40.9595,40.9785,51385.0
2024-10-29 10:00:00,43.0,43.04,42.98,43.03,88934.0,40.9881,41.0262,40.969,41.0167,88934.0
2024-10-29 10:30:00,43.02,43.03,42.99,43.01,10885.0,41.0071,41.0167,40.9785,40.9976,10885.0
2024-10-29 11:00:00,43.01,43.01,42.99,43.01,90113.0,40.9976,40.9976,40.9785,40.9976,90113.0
2024-10-29 11:30:00,43.01,43.02,43.0,43.02,48613.0,40.9976,41.0071,40.9881,41.0071,48613.0
2024-10-29 12:00:00,43.02,43.02,43.01,43.02,19701.0,41.0071,41.0071,40.9976,41.0071,19701.0
2024-10-29 12:30:00,43.02,43.03,43.01,43.03,40935.0,41.0071,41.0167,40.9976,41.0167,40935.0
2024-10-29 13:00:00,43.03,43.06,43.02,43.05,27671.0,41.0167,41.0453,41.0071,41.0357,27671.0
2024-10-29 13:30:00,43.05,43.06,43.04,43.05,29910.0,41.0357,41.0453,41.0262,41.0357,29910.0
2024-10-29 14:00:00,43.05,43.07,43.05,43.06,15118.0,41.0357,41.0548,41.0357,41.0453,15118.0
2024-10-29 14:30:00,43.07,43.09,43.06,43.09,37974.0,41.0548,41.0739,41.0453,41.0739,37974.0
2024-10-29 15:00:00,43.09,43.09,43.08,43.09,17828.0,41.0739,41.0739,41.0643,41.0739,17828.0
2024-10-29 15:30:00,43.09,43.1,43.08,43.1,54673.0,41.0739,41.0834,41.0643,41.0834,54673.0
2024-10-30 09:30:00,43.1,43.15,43.08,43.15,48690.0,41.0834,41.131,41.0643,41.131,48690.0
2024-10-30 10:00:00,43.15,43.15,43.12,43.13,27179.0,41.131,41.131,41.1024,41.112,27179.0
2024-10-30 10:30:00,43.13,43.13,43.09,43.1,19061.0,41.112,41.112,41.0739,41.0834,19061.0
2024-10-30 11:00:00,43.09,43.1,43.06,43.07,27560.0,41.0739,41.0834,41.0453,41.0548,27560.0
2024-10-30 11:30:00,43.07,43.09,43.07,43.09,20400.0,41.0548,41.0739,41.0548,41.0739,20400.0
2024-10-30 12:00:00,43.09,43.09,43.08,43.09,52698.0,41.0739,41.0739,41.0643,41.0739,52698.0
2024-10-30 12:30:00,43.09,43.09,43.06,43.07,100660.0,41.0739,41.0739,41.0453,41.0548,100660.0
2024-10-30 13:00:00,43.07,43.07,43.06,43.06,23027.0,41.0548,41.0548,41.0453,41.0453,23027.0
2024-10-30 13:30:00,43.06,43.07,43.06,43.06,112180.0,41.0453,41.0548,41.0453,41.0453,112180.0
2024-10-30 14:00:00,43.07,43.09,43.06,43.08,95528.0,41.0548,41.0739,41.0453,41.0643,95528.0
2024-10-30 14:30:00,43.08,43.08,43.05,43.05,33815.0,41.0643,41.0643,41.0357,41.0357,33815.0
2024-10-30 15:00:00,43.05,43.05,43.02,43.03,44454.0,41.0357,41.0357,41.0071,41.0167,44454.0
2024-10-30 15:30:00,43.03,43.04,43.01,43.02,142276.0,41.0167,41.0262,40.9976,41.0071,142276.0
2024-10-31 09:30:00,43.04,43.05,42.96,42.98,104307.0,41.0262,41.0357,40.9499,40.969,104307.0
2024-10-31 10:00:00,42.98,42.99,42.96,42.98,413530.0,40.969,40.9785,40.9499,40.969,413530.0
2024-10-31 10:30:00,42.98,42.99,42.96,42.97,104259.0,40.969,40.9785,40.9499,40.9595,104259.0
2024-10-31 11:00:00,42.96,42.98,42.95,42.98,56012.0,40.9499,40.969,40.9404,40.969,56012.0
2024-10-31 11:30:00,42.97,42.98,42.96,42.98,58477.0,40.9595,40.969,40.9499,40.969,58477.0
2024-10-31 12:00:00,42.98,43.02,42.97,43.01,29953.0,40.969,41.0071,40.9595,40.9976,29953.0
2024-10-31 12:30:00,43.01,43.01,42.99,43.0,15681.0,40.9976,40.9976,40.9785,40.9881,15681.0
2024-10-31 13:00:00,43.0,43.03,43.0,43.02,63511.0,40.9881,41.0167,40.9881,41.0071,63511.0
2024-10-31 13:30:00,43.02,43.02,42.99,43.01,96444.0,41.0071,41.0071,40.9785,40.9976,96444.0
2024-10-31 14:00:00,43.01,43.01,42.99,43.01,35235.0,40.9976,40.9976,40.9785,40.9976,35235.0
2024-10-31 14:30:00,43.01,43.01,42.99,43.0,34270.0,40.9976,40.9976,40.9785,40.9881,34270.0
2024-10-31 15:00:00,43.0,43.01,42.99,43.0,69267.0,40.9881,40.9976,40.9785,40.9881,69267.0
2024-10-31 15:30:00,43.0,43.0,42.96,42.96,96277.0,40.9881,40.9881,40.9499,40.9499,96277.0
2024-11-01 09:30:00,42.81,42.83,42.79,42.81,62896.0,41.0506,41.0697,41.0314,41.0506,62896.0
2024-11-01 10:00:00,42.81,42.82,42.78,42.8,66610.0,41.0506,41.0602,41.0218,41.041,66610.0
2024-11-01 10:30:00,42.81,42.82,42.74,42.77,35621.0,41.0506,41.0602,40.9834,41.0122,35621.0
2024-11-01 11:00:00,42.77,42.78,42.75,42.77,167321.0,41.0122,41.0218,40.993,41.0122,167321.0
2024-11-01 11:30:00,42.77,42.78,42.75,42.76,88925.0,41.0122,41.0218,40.993,41.0026,88925.0
2024-11-01 12:00:00,42.76,42.78,42.76,42.76,49131.0,41.0026,41.0218,41.0026,41.0026,49131.0
2024-11-01 12:30:00,42.77,42.77,42.75,42.77,77907.0,41.0122,41.0122,40.993,41.0122,77907.0
2024-11-01 13:00:00,42.77,42.78,42.76,42.77,12992.0,41.0122,41.0218,41.0026,41.0122,12992.0
2024-11-01 13:30:00,42.77,42.78,42.72,42.73,77355.0,41.0122,41.0218,40.9643,40.9739,77355.0
2024-11-01 14:00:00,42.73,42.73,42.71,42.73,132426.0,40.9739,40.9739,40.9547,40.9739,132426.0
2024-11-01 14:30:00,42.73,42.73,42.71,42.73,161293.0,40.9739,40.9739,40.9547,40.9739,161293.0
2024-11-01 15:00:00,42.73,42.74,42.72,42.73,66314.0,40.9739,40.9834,40.9643,40.9739,66314.0
2024-11-01 15:30:00,42.73,42.73,42.7,42.71,64711.0,40.9739,40.9739,40.9451,40.9547,64711.0
2024-11-04 09:30:00,42.83,42.84,42.79,42.82,52667.0,41.0697,41.0793,41.0314,41.0602,52667.0
2024-11-04 10:00:00,42.81,42.83,42.81,42.82,27404.0,41.0506,41.0697,41.0506,41.0602,27404.0
2024-11-04 10:30:00,42.82,42.83,42.81,42.82,29997.0,41.0602,41.0697,41.0506,41.0602,29997.0
2024-11-04 11:00:00,42.82,42.83,42.8,42.81,43000.0,41.0602,41.0697,41.041,41.0506,43000.0
2024-11-04 11:30:00,42.8,42.81,42.78,42.8,35212.0,41.041,41.0506,41.0218,41.041,35212.0
2024-11-04 12:00:00,42.8,42.82,42.79,42.8,54780.0,41.041,41.0602,41.0314,41.041,54780.0
2024-11-04 12:30:00,42.8,42.81,42.8,42.81,15983.0,41.041,41.0506,41.041,41.0506,15983.0
2024-11-04 13:00:00,42.8,42.81,42.78,42.79,34075.0,41.041,41.0506,41.0218,41.0314,34075.0
2024-11-04 13:30:00,42.79,42.8,42.78,42.79,14426.0,41.0314,41.041,41.0218,41.0314,14426.0
2024-11-04 14:00:00,42.79,42.8,42.78,42.78,13075.0,41.0314,41.041,41.0218,41.0218,13075.0
2024-11-04 14:30:00,42.78,42.79,42.77,42.77,44109.0,41.0218,41.0314,41.0122,41.0122,44109.0
2024-11-04 15:00:00,42.77,42.78,42.76,42.77,28158.0,41.0122,41.0218,41.0026,41.0122,28158.0
2024-11-04 15:30:00,42.77,42.79,42.76,42.79,87097.0,41.0122,41.0314,41.0026,41.0314,87097.0
2024-11-05 09:30:00,42.78,42.83,42.78,42.83,41724.0,41.0218,41.0697,41.0218,41.0697,41724.0
2024-11-05 10:00:00,42.83,42.84,42.79,42.8,39628.0,41.0697,41.0793,41.0314,41.041,39628.0
2024-11-05 10:30:00,42.8,42.82,42.79,42.81,45707.0,41.041,41.0602,41.0314,41.0506,45707.0
2024-11-05 11:00:00,42.82,42.82,42.8,42.81,36747.0,41.0602,41.0602,41.041,41.0506,36747.0
2024-11-05 11:30:00,42.8,42.82,42.8,42.82,39575.0,41.041,41.0602,41.041,41.0602,39575.0
2024-11-05 12:00:00,42.81,42.82,42.8,42.82,39023.0,41.0506,41.0602,41.041,41.0602,39023.0
2024-11-05 12:30:00,42.82,42.83,42.81,42.82,36165.0,41.0602,41.0697,41.0506,41.0602,36165.0
2024-11-05 13:00:00,42.82,42.83,42.82,42.83,23814.0,41.0602,41.0697,41.0602,41.0697,23814.0
2024-11-05 13:30:00,42.83,42.83,42.81,42.83,49733.0,41.0697,41.0697,41.0506,41.0697,49733.0
2024-11-05 14:00:00,42.83,42.84,42.82,42.84,16124.0,41.0697,41.0793,41.0602,41.0793,16124.0
2024-11-05 14:30:00,42.84,42.85,42.83,42.84,65607.0,41.0793,41.0889,41.0697,41.0793,65607.0
2024-11-05 15:00:00,42.84,42.88,42.84,42.88,64349.0,41.0793,41.1177,41.0793,41.1177,64349.0
2024-11-05 15:30:00,42.88,42.89,42.87,42.88,139300.0,41.1177,41.1273,41.1081,41.1177,139300.0
2024-11-06 09:30:00,42.97,42.97,42.85,42.87,102109.0,41.204,41.204,41.0889,41.1081,102109.0
2024-11-06 10:00:00,42.87,42.91,42.86,42.91,73073.0,41.1081,41.1465,41.0985,41.1465,73073.0
2024-11-06 10:30:00,42.91,42.91,42.88,42.89,75678.0,41.1465,41.1465,41.1177,41.1273,75678.0
2024-11-06 11:00:00,42.88,42.92,42.87,42.92,45307.0,41.1177,41.1561,41.1081,41.1561,45307.0
2024-11-06 11:30:00,42.93,42.93,42.9,42.9,31666.0,41.1656,41.1656,41.1369,41.1369,31666.0
2024-11-06 12:00:00,42.9,42.94,42.9,42.94,221391.0,41.1369,41.1752,41.1369,41.1752,221391.0
2024-11-06 12:30:00,42.94,42.97,42.93,42.95,59254.0,41.1752,41.204,41.1656,41.1848,59254.0
2024-11-06 13:00:00,42.95,42.98,42.94,42.97,141370.0,41.1848,41.2136,41.1752,41.204,141370.0
2024-11-06 13:30:00,42.96,42.98,42.95,42.96,40362.0,41.1944,41.2136,41.1848,41.1944,40362.0
2024-11-06 14:00:00,42.96,42.96,42.93,42.93,26971.0,41.1944,41.1944,41.1656,41.1656,26971.0
2024-11-06 14:30:00,42.94,42.95,42.93,42.93,62591.0,41.1752,41.1848,41.1656,41.1656,62591.0
2024-11-06 15:00:00,42.94,42.97,42.93,42.96,212381.0,41.1752,41.204,41.1656,41.1944,212381.0
2024-11-06 15:30:00,42.96,43.01,42.95,42.99,570664.0,41.1944,41.2424,41.1848,41.2232,570664.0
2024-11-07 09:30:00,42.99,43.07,42.98,43.06,326480.0,41.2232,41.2999,41.2136,41.2903,326480.0
2024-11-07 10:00:00,43.05,43.07,43.05,43.05,33742.0,41.2807,41.2999,41.2807,41.2807,33742.0
2024-11-07 10:30:00,43.06,43.12,43.06,43.12,38649.0,41.2903,41.3478,41.2903,41.3478,38649.0
2024-11-07 11:00:00,43.11,43.12,43.08,43.09,37796.0,41.3382,41.3478,41.3095,41.3191,37796.0
2024-11-07 11:30:00,43.09,43.11,43.08,43.09,284747.0,41.3191,41.3382,41.3095,41.3191,284747.0
2024-11-07 12:00:00,43.09,43.11,43.08,43.11,44385.0,41.3191,41.3382,41.3095,41.3382,44385.0
2024-11-07 12:30:00,43.11,43.12,43.1,43.12,65310.0,41.3382,41.3478,41.3287,41.3478,65310.0
2024-11-07 13:00:00,43.12,43.12,43.11,43.12,178239.0,41.3478,41.3478,41.3382,41.3478,178239.0
2024-11-07 13:30:00,43.12,43.12,43.09,43.09,111634.0,41.3478,41.3478,41.3191,41.3191,111634.0
2024-11-07 14:00:00,43.1,43.11,43.07,43.09,169737.0,41.3287,41.3382,41.2999,41.3191,169737.0
2024-11-07 14:30:00,43.09,43.12,43.06,43.12,277034.0,41.3191,41.3478,41.2903,41.3478,277034.0
2024-11-07 15:00:00,43.12,43.15,43.11,43.12,159337.0,41.3478,41.3766,41.3382,41.3478,159337.0
2024-11-07 15:30:00,43.12,43.15,43.11,43.14,145595.0,41.3478,41.3766,41.3382,41.367,145595.0
2024-11-08 09:30:00,43.19,43.19,43.16,43.18,50551.0,41.415,41.415,41.3862,41.4054,50551.0
2024-11-08 10:00:00,43.17,43.2,43.16,43.2,55010.0,41.3958,41.4245,41.3862,41.4245,55010.0
2024-11-08 10:30:00,43.21,43.22,43.2,43.22,26982.0,41.4341,41.4437,41.4245,41.4437,26982.0
2024-11-08 11:00:00,43.22,43.23,43.21,43.23,80396.0,41.4437,41.4533,41.4341,41.4533,80396.0
2024-11-08 11:30:00,43.22,43.23,43.2,43.21,38982.0,41.4437,41.4533,41.4245,41.4341,38982.0
2024-11-08 12:00:00,43.21,43.21,43.19,43.2,42119.0,41.4341,41.4341,41.415,41.4245,42119.0
2024-11-08 12:30:00,43.2,43.21,43.19,43.21,112469.0,41.4245,41.4341,41.415,41.4341,112469.0
2024-11-08 13:00:00,43.21,43.22,43.2,43.21,94233.0,41.4341,41.4437,41.4245,41.4341,94233.0
2024-11-08 13:30:00,43.21,43.23,43.2,43.23,63043.0,41.4341,41.4533,41.4245,41.4533,63043.0
2024-11-08 14:00:00,43.23,43.23,43.22,43.23,76391.0,41.4533,41.4533,41.4437,41.4533,76391.0
2024-11-08 14:30:00,43.23,43.23,43.22,43.23,208165.0,41.4533,41.4533,41.4437,41.4533,208165.0
2024-11-08 15:00:00,43.22,43.23,43.21,43.22,290439.0,41.4437,41.4533,41.4341,41.4437,290439.0
2024-11-08 15:30:00,43.22,43.23,43.21,43.21,448114.0,41.4437,41.4533,41.4341,41.4341,448114.0
2024-11-11 09:30:00,43.24,43.24,43.19,43.19,69388.0,41.4629,41.4629,41.415,41.415,69388.0
2024-11-11 10:00:00,43.19,43.21,43.18,43.19,45911.0,41.415,41.4341,41.4054,41.415,45911.0
2024-11-11 10:30:00,43.19,43.2,43.18,43.19,13123.0,41.415,41.4245,41.4054,41.415,13123.0
2024-11-11 11:00:00,43.2,43.2,43.19,43.2,16773.0,41.4245,41.4245,41.415,41.4245,16773.0
2024-11-11 11:30:00,43.19,43.2,43.19,43.2,7913.0,41.415,41.4245,41.415,41.4245,7913.0
2024-11-11 12:00:00,43.2,43.2,43.18,43.19,17151.0,41.4245,41.4245,41.4054,41.415,17151.0
2024-11-11 12:30:00,43.19,43.19,43.18,43.19,58093.0,41.415,41.415,41.4054,41.415,58093.0
2024-11-11 13:00:00,43.19,43.2,43.18,43.2,21482.0,41.415,41.4245,41.4054,41.4245,21482.0
2024-11-11 13:30:00,43.2,43.21,43.19,43.21,19020.0,41.4245,41.4341,41.415,41.4341,19020.0
2024-11-11 14:00:00,43.21,43.21,43.2,43.21,52745.0,41.4341,41.4341,41.4245,41.4341,52745.0
2024-11-11 14:30:00,43.21,43.22,43.2,43.21,18044.0,41.4341,41.4437,41.4245,41.4341,18044.0
2024-11-11 15:00:00,43.22,43.22,43.2,43.22,39065.0,41.4437,41.4437,41.4245,41.4437,39065.0
2024-11-11 15:30:00,43.22,43.22,43.2,43.2,42990.0,41.4437,41.4437,41.4245,41.4245,42990.0
2024-11-12 09:30:00,43.15,43.15,43.1,43.11,338002.0,41.3766,41.3766,41.3287,41.3382,338002.0
2024-11-12 10:00:00,43.11,43.11,43.09,43.09,135091.0,41.3382,41.3382,41.3191,41.3191,135091.0
2024-11-12 10:30:00,43.09,43.1,43.06,43.07,109710.0,41.3191,41.3287,41.2903,41.2999,109710.0
2024-11-12 11:00:00,43.07,43.07,43.04,43.05,87193.0,41.2999,41.2999,41.2711,41.2807,87193.0
2024-11-12 11:30:00,43.05,43.05,43.02,43.02,42132.0,41.2807,41.2807,41.2519,41.2519,42132.0
2024-11-12 12:00:00,43.02,43.03,43.0,43.0,25667.0,41.2519,41.2615,41.2328,41.2328,25667.0
2024-11-12 12:30:00,43.01,43.03,43.0,43.01,62043.0,41.2424,41.2615,41.2328,41.2424,62043.0
2024-11-12 13:00:00,43.01,43.03,43.0,43.02,55859.0,41.2424,41.2615,41.2328,41.2519,55859.0
2024-11-12 13:30:00,43.02,43.07,43.02,43.07,49617.0,41.2519,41.2999,41.2519,41.2999,49617.0
2024-11-12 14:00:00,43.06,43.07,43.04,43.05,19593.0,41.2903,41.2999,41.2711,41.2807,19593.0
2024-11-12 14:30:00,43.05,43.05,43.04,43.05,27523.0,41.2807,41.2807,41.2711,41.2807,27523.0
2024-11-12 15:00:00,43.05,43.05,43.03,43.03,41006.0,41.2807,41.2807,41.2615,41.2615,41006.0
2024-11-12 15:30:00,43.04,43.04,43.02,43.04,94256.0,41.2711,41.2711,41.2519,41.2711,94256.0
2024-11-13 09:30:00,43.07,43.1,43.07,43.09,40182.0,41.2999,41.3287,41.2999,41.3191,40182.0
2024-11-13 10:00:00,43.09,43.09,43.05,43.05,39454.0,41.3191,41.3191,41.2807,41.2807,39454.0
2024-11-13 10:30:00,43.06,43.08,43.04,43.07,49522.0,41.2903,41.3095,41.2711,41.2999,49522.0
2024-11-13 11:00:00,43.07,43.07,43.06,43.07,39883.0,41.2999,41.2999,41.2903,41.2999,39883.0
2024-11-13 11:30:00,43.07,43.08,43.06,43.07,98555.0,41.2999,41.3095,41.2903,41.2999,98555.0
2024-11-13 12:00:00,43.07,43.08,43.06,43.07,50240.0,41.2999,41.3095,41.2903,41.2999,50240.0
2024-11-13 12:30:00,43.07,43.07,43.06,43.07,46120.0,41.2999,41.2999,41.2903,41.2999,46120.0
2024-11-13 13:00:00,43.07,43.08,43.05,43.05,41942.0,41.2999,41.3095,41.2807,41.2807,41942.0
2024-11-13 13:30:00,43.05,43.06,43.05,43.05,24915.0,41.2807,41.2903,41.2807,41.2807,24915.0
2024-11-13 14:00:00,43.06,43.07,43.05,43.05,38550.0,41.2903,41.2999,41.2807,41.2807,38550.0
2024-11-13 14:30:00,43.05,43.06,43.02,43.03,51937.0,41.2807,41.2903,41.2519,41.2615,51937.0
2024-11-13 15:00:00,43.03,43.04,43.01,43.04,69354.0,41.2615,41.2711,41.2424,41.2711,69354.0
2024-11-13 15:30:00,43.04,43.05,43.03,43.04,71201.0,41.2711,41.2807,41.2615,41.2711,71201.0
2024-11-14 09:30:00,43.07,43.07,43.03,43.04,28334.0,41.2999,41.2999,41.2615,41.2711,28334.0
2024-11-14 10:00:00,43.03,43.05,43.03,43.04,28101.0,41.2615,41.2807,41.2615,41.2711,28101.0
2024-11-14 10:30:00,43.04,43.05,43.03,43.04,20930.0,41.2711,41.2807,41.2615,41.2711,20930.0
2024-11-14 11:00:00,43.04,43.06,43.03,43.05,49998.0,41.2711,41.2903,41.2615,41.2807,49998.0
2024-11-14 11:30:00,43.05,43.06,43.03,43.03,28836.0,41.2807,41.2903,41.2615,41.2615,28836.0
2024-11-14 12:00:00,43.04,43.05,43.03,43.05,14232.0,41.2711,41.2807,41.2615,41.2807,14232.0
2024-11-14 12:30:00,43.05,43.05,43.02,43.05,50625.0,41.2807,41.2807,41.2519,41.2807,50625.0
2024-11-14 13:00:00,43.05,43.05,43.03,43.04,24019.0,41.2807,41.2807,41.2615,41.2711,24019.0
2024-11-14 13:30:00,43.02,43.03,43.01,43.02,22436.0,41.2519,41.2615,41.2424,41.2519,22436.0
2024-11-14 14:00:00,43.02,43.04,43.02,43.02,41662.0,41.2519,41.2711,41.2519,41.2519,41662.0
2024-11-14 14:30:00,43.02,43.05,43.02,43.03,87726.0,41.2519,41.2807,41.2519,41.2615,87726.0
2024-11-14 15:00:00,43.03,43.03,42.96,42.99,47807.0,41.2615,41.2615,41.1944,41.2232,47807.0
2024-11-14 15:30:00,43.0,43.0,42.96,42.96,70601.0,41.2328,41.2328,41.1944,41.1944,70601.0
2024-11-15 09:30:00,42.93,42.94,42.88,42.9,112007.0,41.1656,41.1752,41.1177,41.1369,112007.0
2024-11-15 10:00:00,42.89,42.9,42.88,42.89,50483.0,41.1273,41.1369,41.1177,41.1273,50483.0
2024-11-15 10:30:00,42.89,42.9,42.87,42.88,85410.0,41.1273,41.1369,41.1081,41.1177,85410.0
2024-11-15 11:00:00,42.88,42.89,42.87,42.89,86796.0,41.1177,41.1273,41.1081,41.1273,86796.0
2024-11-15 11:30:00,42.89,42.9,42.88,42.89,44140.0,41.1273,41.1369,41.1177,41.1273,44140.0
2024-11-15 12:00:00,42.89,42.9,42.88,42.89,82294.0,41.1273,41.1369,41.1177,41.1273,82294.0
2024-11-15 12:30:00,42.89,42.91,42.88,42.91,81323.0,41.1273,41.1465,41.1177,41.1465,81323.0
2024-11-15 13:00:00,42.91,42.93,42.9,42.91,54360.0,41.1465,41.1656,41.1369,41.1465,54360.0
2024-11-15 13:30:00,42.92,42.92,42.9,42.91,64960.0,41.1561,41.1561,41.1369,41.1465,64960.0
2024-11-15 14:00:00,42.91,42.91,42.9,42.91,45756.0,41.1465,41.1465,41.1369,41.1465,45756.0
2024-11-15 14:30:00,42.91,42.93,42.9,42.93,49966.0,41.1465,41.1656,41.1369,41.1656,49966.0
2024-11-15 15:00:00,42.93,42.94,42.91,42.94,69930.0,41.1656,41.1752,41.1465,41.1752,69930.0
2024-11-15 15:30:00,42.94,42.97,42.93,42.97,228885.0,41.1752,41.204,41.1656,41.204,228885.0
2024-11-18 09:30:00,42.97,42.98,42.95,42.97,63631.0,41.204,41.2136,41.1848,41.204,63631.0
2024-11-18 10:00:00,42.97,42.98,42.96,42.98,83644.0,41.204,41.2136,41.1944,41.2136,83644.0
2024-11-18 10:30:00,42.98,43.0,42.97,42.99,29966.0,41.2136,41.2328,41.204,41.2232,29966.0
2024-11-18 11:00:00,42.99,43.02,42.99,43.01,61110.0,41.2232,41.2519,41.2232,41.2424,61110.0
2024-11-18 11:30:00,43.0,43.01,42.99,43.01,37088.0,41.2328,41.2424,41.2232,41.2424,37088.0
2024-11-18 12:00:00,43.01,43.01,43.0,43.01,90428.0,41.2424,41.2424,41.2328,41.2424,90428.0
2024-11-18 12:30:00,43.01,43.01,42.99,43.01,42858.0,41.2424,41.2424,41.2232,41.2424,42858.0
2024-11-18 13:00:00,43.01,43.01,42.99,43.0,33995.0,41.2424,41.2424,41.2232,41.2328,33995.0
2024-11-18 13:30:00,43.0,43.0,42.99,43.0,43784.0,41.2328,41.2328,41.2232,41.2328,43784.0
2024-11-18 14:00:00,43.0,43.0,42.99,43.0,55378.0,41.2328,41.2328,41.2232,41.2328,55378.0
2024-11-18 14:30:00,43.0,43.0,42.98,43.0,52017.0,41.2328,41.2328,41.2136,41.2328,52017.0
2024-11-18 15:00:00,43.0,43.0,42.99,43.0,81256.0,41.2328,41.2328,41.2232,41.2328,81256.0
2024-11-18 15:30:00,43.0,43.01,42.99,43.01,103793.0,41.2328,41.2424,41.2232,41.2424,103793.0
2024-11-19 09:30:00,42.98,43.03,42.98,43.02,47845.0,41.2136,41.2615,41.2136,41.2519,47845.0
2024-11-19 10:00:00,43.01,43.05,43.01,43.05,18284.0,41.2424,41.2807,41.2424,41.2807,18284.0
2024-11-19 10:30:00,43.05,43.07,43.04,43.06,21444.0,41.2807,41.2999,41.2711,41.2903,21444.0
2024-11-19 11:00:00,43.07,43.08,43.06,43.08,44108.0,41.2999,41.3095,41.2903,41.3095,44108.0
2024-11-19 11:30:00,43.07,43.09,43.07,43.09,19394.0,41.2999,41.3191,41.2999,41.3191,19394.0
2024-11-19 12:00:00,43.09,43.1,43.08,43.1,32010.0,41.3191,41.3287,41.3095,41.3287,32010.0
2024-11-19 12:30:00,43.09,43.1,43.08,43.09,30725.0,41.3191,41.3287,41.3095,41.3191,30725.0
2024-11-19 13:00:00,43.08,43.09,43.07,43.07,44667.0,41.3095,41.3191,41.2999,41.2999,44667.0
2024-11-19 13:30:00,43.07,43.09,43.06,43.09,30206.0,41.2999,41.3191,41.2903,41.3191,30206.0
2024-11-19 14:00:00,43.09,43.09,43.07,43.09,51499.0,41.3191,41.3191,41.2999,41.3191,51499.0
2024-11-19 14:30:00,43.09,43.09,43.07,43.09,49988.0,41.3191,41.3191,41.2999,41.3191,49988.0
2024-11-19 15:00:00,43.09,43.09,43.07,43.08,43180.0,41.3191,41.3191,41.2999,41.3095,43180.0
2024-11-19 15:30:00,43.08,43.1,43.07,43.09,76221.0,41.3095,41.3287,41.2999,41.3191,76221.0
2024-11-20 09:30:00,43.07,43.07,43.03,43.05,55591.0,41.2999,41.2999,41.2615,41.2807,55591.0
2024-11-20 10:00:00,43.04,43.07,43.04,43.07,45179.0,41.2711,41.2999,41.2711,41.2999,45179.0
2024-11-20 10:30:00,43.07,43.08,43.06,43.07,28558.0,41.2999,41.3095,41.2903,41.2999,28558.0
2024-11-20 11:00:00,43.07,43.08,43.06,43.07,27445.0,41.2999,41.3095,41.2903,41.2999,27445.0
2024-11-20 11:30:00,43.07,43.08,43.06,43.08,14191.0,41.2999,41.3095,41.2903,41.3095,14191.0
2024-11-20 12:00:00,43.08,43.08,43.05,43.07,186668.0,41.3095,41.3095,41.2807,41.2999,186668.0
2024-11-20 12:30:00,43.07,43.07,43.06,43.07,18239.0,41.2999,41.2999,41.2903,41.2999,18239.0
2024-11-20 13:00:00,43.07,43.08,43.04,43.05,49017.0,41.2999,41.3095,41.2711,41.2807,49017.0
2024-11-20 13:30:00,43.05,43.05,43.03,43.04,33951.0,41.2807,41.2807,41.2615,41.2711,33951.0
2024-11-20 14:00:00,43.04,43.05,43.03,43.05,13735.0,41.2711,41.2807,41.2615,41.2807,13735.0
2024-11-20 14:30:00,43.04,43.06,43.04,43.05,71408.0,41.2711,41.2903,41.2711,41.2807,71408.0
2024-11-20 15:00:00,43.05,43.05,43.03,43.05,86033.0,41.2807,41.2807,41.2615,41.2807,86033.0
2024-11-20 15:30:00,43.05,43.08,43.04,43.07,118849.0,41.2807,41.3095,41.2711,41.2999,118849.0
2024-11-21 09:30:00,43.09,43.13,43.08,43.11,64210.0,41.3191,41.3574,41.3095,41.3382,64210.0
2024-11-21 10:00:00,43.12,43.13,43.11,43.12,74708.0,41.3478,41.3574,41.3382,41.3478,74708.0
2024-11-21 10:30:00,43.12,43.13,43.11,43.12,61845.0,41.3478,41.3574,41.3382,41.3478,61845.0
2024-11-21 11:00:00,43.12,43.15,43.11,43.13,757566.0,41.3478,41.3766,41.3382,41.3574,757566.0
2024-11-21 11:30:00,43.13,43.13,43.1,43.1,325912.0,41.3574,41.3574,41.3287,41.3287,325912.0
2024-11-21 12:00:00,43.1,43.12,43.08,43.12,961865.0,41.3287,41.3478,41.3095,41.3478,961865.0
2024-11-21 12:30:00,43.12,43.12,43.09,43.09,146593.0,41.3478,41.3478,41.3191,41.3191,146593.0
2024-11-21 13:00:00,43.09,43.1,43.09,43.09,65143.0,41.3191,41.3287,41.3191,41.3191,65143.0
2024-11-21 13:30:00,43.09,43.1,43.08,43.09,39540.0,41.3191,41.3287,41.3095,41.3191,39540.0
2024-11-21 14:00:00,43.09,43.1,43.07,43.09,308774.0,41.3191,41.3287,41.2999,41.3191,308774.0
2024-11-21 14:30:00,43.09,43.1,43.06,43.06,67103.0,41.3191,41.3287,41.2903,41.2903,67103.0
2024-11-21 15:00:00,43.07,43.08,43.06,43.06,101752.0,41.2999,41.3095,41.2903,41.2903,101752.0
2024-11-21 15:30:00,43.06,43.07,43.03,43.04,226092.0,41.2903,41.2999,41.2615,41.2711,226092.0
2024-11-22 09:30:00,43.06,43.1,43.06,43.09,83637.0,41.2903,41.3287,41.2903,41.3191,83637.0
2024-11-22 10:00:00,43.08,43.09,43.03,43.05,673869.0,41.3095,41.3191,41.2615,41.2807,673869.0
2024-11-22 10:30:00,43.04,43.07,43.03,43.07,101853.0,41.2711,41.2999,41.2615,41.2999,101853.0
2024-11-22 11:00:00,43.07,43.07,43.04,43.05,69023.0,41.2999,41.2999,41.2711,41.2807,69023.0
2024-11-22 11:30:00,43.05,43.07,43.04,43.07,18768.0,41.2807,41.2999,41.2711,41.2999,18768.0
2024-11-22 12:00:00,43.07,43.07,43.05,43.07,39452.0,41.2999,41.2999,41.2807,41.2999,39452.0
2024-11-22 12:30:00,43.07,43.07,43.05,43.06,58802.0,41.2999,41.2999,41.2807,41.2903,58802.0
2024-11-22 13:00:00,43.07,43.07,43.06,43.07,21158.0,41.2999,41.2999,41.2903,41.2999,21158.0
2024-11-22 13:30:00,43.06,43.07,43.05,43.06,45823.0,41.2903,41.2999,41.2807,41.2903,45823.0
2024-11-22 14:00:00,43.06,43.06,43.04,43.05,23104.0,41.2903,41.2903,41.2711,41.2807,23104.0
2024-11-22 14:30:00,43.05,43.08,43.05,43.08,41245.0,41.2807,41.3095,41.2807,41.3095,41245.0
2024-11-22 15:00:00,43.07,43.08,43.06,43.07,52422.0,41.2999,41.3095,41.2903,41.2999,52422.0
2024-11-22 15:30:00,43.07,43.08,43.04,43.05,74768.0,41.2999,41.3095,41.2711,41.2807,74768.0
2024-11-25 09:30:00,43.16,43.18,43.15,43.17,61087.0,41.3862,41.4054,41.3766,41.3958,61087.0
2024-11-25 10:00:00,43.16,43.2,43.16,43.2,26438.0,41.3862,41.4245,41.3862,41.4245,26438.0
2024-11-25 10:30:00,43.19,43.21,43.19,43.19,39306.0,41.415,41.4341,41.415,41.415,39306.0
2024-11-25 11:00:00,43.19,43.2,43.18,43.19,41312.0,41.415,41.4245,41.4054,41.415,41312.0
2024-11-25 11:30:00,43.19,43.19,43.17,43.18,12654.0,41.415,41.415,41.3958,41.4054,12654.0
2024-11-25 12:00:00,43.18,43.19,43.17,43.17,22616.0,41.4054,41.415,41.3958,41.3958,22616.0
2024-11-25 12:30:00,43.17,43.18,43.16,43.18,23395.0,41.3958,41.4054,41.3862,41.4054,23395.0
2024-11-25 13:00:00,43.18,43.19,43.17,43.19,50894.0,41.4054,41.415,41.3958,41.415,50894.0
2024-11-25 13:30:00,43.19,43.19,43.17,43.18,49025.0,41.415,41.415,41.3958,41.4054,49025.0
2024-11-25 14:00:00,43.19,43.19,43.17,43.19,28970.0,41.415,41.415,41.3958,41.415,28970.0
2024-11-25 14:30:00,43.19,43.2,43.18,43.19,89505.0,41.415,41.4245,41.4054,41.415,89505.0
2024-11-25 15:00:00,43.19,43.2,43.18,43.2,28642.0,41.415,41.4245,41.4054,41.4245,28642.0
2024-11-25 15:30:00,43.2,43.2,43.17,43.18,78603.0,41.4245,41.4245,41.3958,41.4054,78603.0
2024-11-26 09:30:00,43.16,43.17,43.13,43.13,65720.0,41.3862,41.3958,41.3574,41.3574,65720.0
2024-11-26 10:00:00,43.13,43.14,43.11,43.12,110173.0,41.3574,41.367,41.3382,41.3478,110173.0
2024-11-26 10:30:00,43.12,43.12,43.1,43.11,37505.0,41.3478,41.3478,41.3287,41.3382,37505.0
2024-11-26 11:00:00,43.11,43.11,43.09,43.11,37841.0,41.3382,41.3382,41.3191,41.3382,37841.0
2024-11-26 11:30:00,43.11,43.11,43.09,43.09,11590.0,41.3382,41.3382,41.3191,41.3191,11590.0
2024-11-26 12:00:00,43.09,43.1,43.08,43.08,31326.0,41.3191,41.3287,41.3095,41.3095,31326.0
2024-11-26 12:30:00,43.09,43.1,43.08,43.09,79048.0,41.3191,41.3287,41.3095,41.3191,79048.0
2024-11-26 13:00:00,43.09,43.09,43.07,43.08,24057.0,41.3191,41.3191,41.2999,41.3095,24057.0
2024-11-26 13:30:00,43.07,43.09,43.07,43.09,23734.0,41.2999,41.3191,41.2999,41.3191,23734.0
2024-11-26 14:00:00,43.09,43.09,43.07,43.09,51870.0,41.3191,41.3191,41.2999,41.3191,51870.0
2024-11-26 14:30:00,43.08,43.1,43.08,43.09,46119.0,41.3095,41.3287,41.3095,41.3191,46119.0
2024-11-26 15:00:00,43.09,43.11,43.08,43.09,72046.0,41.3191,41.3382,41.3095,41.3191,72046.0
2024-11-26 15:30:00,43.09,43.1,43.08,43.1,136613.0,41.3191,41.3287,41.3095,41.3287,136613.0
2024-11-27 09:30:00,43.14,43.17,43.11,43.17,60725.0,41.367,41.3958,41.3382,41.3958,60725.0
2024-11-27 10:00:00,43.18,43.18,43.16,43.16,63887.0,41.4054,41.4054,41.3862,41.3862,63887.0
2024-11-27 10:30:00,43.16,43.17,43.15,43.16,32302.0,41.3862,41.3958,41.3766,41.3862,32302.0
2024-11-27 11:00:00,43.16,43.17,43.15,43.16,39319.0,41.3862,41.3958,41.3766,41.3862,39319.0
2024-11-27 11:30:00,43.16,43.19,43.16,43.19,31329.0,41.3862,41.415,41.3862,41.415,31329.0
2024-11-27 12:00:00,43.18,43.2,43.17,43.2,55259.0,41.4054,41.4245,41.3958,41.4245,55259.0
2024-11-27 12:30:00,43.19,43.2,43.18,43.2,44775.0,41.415,41.4245,41.4054,41.4245,44775.0
2024-11-27 13:00:00,43.19,43.21,43.19,43.19,20556.0,41.415,41.4341,41.415,41.415,20556.0
2024-11-27 13:30:00,43.2,43.21,43.19,43.2,30625.0,41.4245,41.4341,41.415,41.4245,30625.0
2024-11-27 14:00:00,43.19,43.21,43.19,43.2,17042.0,41.415,41.4341,41.415,41.4245,17042.0
2024-11-27 14:30:00,43.2,43.21,43.19,43.21,17837.0,41.4245,41.4341,41.415,41.4341,17837.0
2024-11-27 15:00:00,43.21,43.21,43.2,43.21,18453.0,41.4341,41.4341,41.4245,41.4341,18453.0
2024-11-27 15:30:00,43.21,43.22,43.19,43.22,61318.0,41.4341,41.4437,41.415,41.4437,61318.0
2024-11-29 09:30:00,43.25,43.27,43.22,43.26,81626.0,41.4725,41.4917,41.4437,41.4821,81626.0
2024-11-29 10:00:00,43.26,43.27,43.25,43.26,54060.0,41.4821,41.4917,41.4725,41.4821,54060.0
2024-11-29 10:30:00,43.27,43.27,43.26,43.27,32955.0,41.4917,41.4917,41.4821,41.4917,32955.0
2024-11-29 11:00:00,43.27,43.28,43.27,43.27,16445.0,41.4917,41.5013,41.4917,41.4917,16445.0
2024-11-29 11:30:00,43.28,43.28,43.27,43.27,32617.0,41.5013,41.5013,41.4917,41.4917,32617.0
2024-11-29 12:00:00,43.27,43.28,43.27,43.28,13802.0,41.4917,41.5013,41.4917,41.5013,13802.0
2024-11-29 12:30:00,43.27,43.31,43.27,43.3,129290.0,41.4917,41.53,41.4917,41.5204,129290.0
2024-12-02 09:30:00,43.05,43.18,43.0,43.0,69075.0,41.5228,41.6481,41.4745,41.4745,69075.0
2024-12-02 10:00:00,43.01,43.04,43.0,43.04,87623.0,41.4842,41.5131,41.4745,41.5131,87623.0
2024-12-02 10:30:00,43.03,43.05,43.03,43.05,61058.0,41.5035,41.5228,41.5035,41.5228,61058.0
2024-12-02 11:00:00,43.05,43.07,43.04,43.07,50077.0,41.5228,41.5421,41.5131,41.5421,50077.0
2024-12-02 11:30:00,43.07,43.07,43.05,43.06,50781.0,41.5421,41.5421,41.5228,41.5324,50781.0
2024-12-02 12:00:00,43.05,43.07,43.05,43.07,74187.0,41.5228,41.5421,41.5228,41.5421,74187.0
2024-12-02 12:30:00,43.07,43.07,43.04,43.05,126070.0,41.5421,41.5421,41.5131,41.5228,126070.0
2024-12-02 13:00:00,43.05,43.06,43.04,43.06,38362.0,41.5228,41.5324,41.5131,41.5324,38362.0
2024-12-02 13:30:00,43.05,43.06,43.04,43.05,12391.0,41.5228,41.5324,41.5131,41.5228,12391.0
2024-12-02 14:00:00,43.04,43.05,43.04,43.05,248654.0,41.5131,41.5228,41.5131,41.5228,248654.0
2024-12-02 14:30:00,43.05,43.05,43.04,43.05,53685.0,41.5228,41.5228,41.5131,41.5228,53685.0
2024-12-02 15:00:00,43.05,43.07,43.04,43.07,70674.0,41.5228,41.5421,41.5131,41.5421,70674.0
2024-12-02 15:30:00,43.06,43.07,43.01,43.02,78030.0,41.5324,41.5421,41.4842,41.4938,78030.0
2024-12-03 09:30:00,43.02,43.05,43.02,43.05,42772.0,41.4938,41.5228,41.4938,41.5228,42772.0
2024-12-03 10:00:00,43.04,43.05,43.03,43.04,38382.0,41.5131,41.5228,41.5035,41.5131,38382.0
2024-12-03 10:30:00,43.04,43.04,43.02,43.02,36352.0,41.5131,41.5131,41.4938,41.4938,36352.0
2024-12-03 11:00:00,43.02,43.03,43.01,43.02,64097.0,41.4938,41.5035,41.4842,41.4938,64097.0
2024-12-03 11:30:00,43.02,43.03,43.01,43.03,16192.0,41.4938,41.5035,41.4842,41.5035,16192.0
2024-12-03 12:00:00,43.03,43.04,43.02,43.04,11606.0,41.5035,41.5131,41.4938,41.5131,11606.0
2024-12-03 12:30:00,43.04,43.07,43.03,43.07,48648.0,41.5131,41.5421,41.5035,41.5421,48648.0
2024-12-03 13:00:00,43.06,43.07,43.05,43.06,33903.0,41.5324,41.5421,41.5228,41.5324,33903.0
2024-12-03 13:30:00,43.05,43.06,43.04,43.05,66745.0,41.5228,41.5324,41.5131,41.5228,66745.0
2024-12-03 14:00:00,43.04,43.05,43.02,43.02,318059.0,41.5131,41.5228,41.4938,41.4938,318059.0
2024-12-03 14:30:00,43.02,43.03,43.0,43.01,61686.0,41.4938,41.5035,41.4745,41.4842,61686.0
2024-12-03 15:00:00,43.0,43.01,43.0,43.0,40744.0,41.4745,41.4842,41.4745,41.4745,40744.0
2024-12-03 15:30:00,43.01,43.01,42.99,43.01,64131.0,41.4842,41.4842,41.4649,41.4842,64131.0
2024-12-04 09:30:00,43.02,43.04,43.01,43.04,57700.0,41.4938,41.5131,41.4842,41.5131,57700.0
2024-12-04 10:00:00,43.05,43.06,43.03,43.05,27148.0,41.5228,41.5324,41.5035,41.5228,27148.0
2024-12-04 10:30:00,43.05,43.06,43.04,43.05,18149.0,41.5228,41.5324,41.5131,41.5228,18149.0
2024-12-04 11:00:00,43.05,43.07,43.04,43.07,42000.0,41.5228,41.5421,41.5131,41.5421,42000.0
2024-12-04 11:30:00,43.07,43.07,43.05,43.07,24213.0,41.5421,41.5421,41.5228,41.5421,24213.0
2024-12-04 12:00:00,43.06,43.07,43.06,43.07,17544.0,41.5324,41.5421,41.5324,41.5421,17544.0
2024-12-04 12:30:00,43.07,43.08,43.06,43.08,58846.0,41.5421,41.5517,41.5324,41.5517,58846.0
2024-12-04 13:00:00,43.07,43.08,43.06,43.06,17316.0,41.5421,41.5517,41.5324,41.5324,17316.0
2024-12-04 13:30:00,43.06,43.09,43.05,43.07,84647.0,41.5324,41.5613,41.5228,41.5421,84647.0
2024-12-04 14:00:00,43.06,43.1,43.06,43.09,37678.0,41.5324,41.571,41.5324,41.5613,37678.0
2024-12-04 14:30:00,43.09,43.1,43.07,43.08,178111.0,41.5613,41.571,41.5421,41.5517,178111.0
2024-12-04 15:00:00,43.08,43.09,43.07,43.09,33554.0,41.5517,41.5613,41.5421,41.5613,33554.0
2024-12-04 15:30:00,43.09,43.1,43.06,43.09,56450.0,41.5613,41.571,41.5324,41.5613,56450.0
2024-12-05 09:30:00,43.08,43.09,43.07,43.08,59279.0,41.5517,41.5613,41.5421,41.5517,59279.0
2024-12-05 10:00:00,43.09,43.1,43.07,43.08,74513.0,41.5613,41.571,41.5421,41.5517,74513.0
2024-12-05 10:30:00,43.08,43.08,43.06,43.08,34805.0,41.5517,41.5517,41.5324,41.5517,34805.0
2024-12-05 11:00:00,43.07,43.09,43.07,43.08,20227.0,41.5421,41.5613,41.5421,41.5517,20227.0
2024-12-05 11:30:00,43.09,43.09,43.07,43.08,22483.0,41.5613,41.5613,41.5421,41.5517,22483.0
2024-12-05 12:00:00,43.08,43.09,43.08,43.09,182879.0,41.5517,41.5613,41.5517,41.5613,182879.0
2024-12-05 12:30:00,43.09,43.1,43.08,43.1,36101.0,41.5613,41.571,41.5517,41.571,36101.0
2024-12-05 13:00:00,43.09,43.1,43.07,43.09,18582.0,41.5613,41.571,41.5421,41.5613,18582.0
2024-12-05 13:30:00,43.09,43.09,43.07,43.09,26359.0,41.5613,41.5613,41.5421,41.5613,26359.0
2024-12-05 14:00:00,43.09,43.1,43.08,43.09,39784.0,41.5613,41.571,41.5517,41.5613,39784.0
2024-12-05 14:30:00,43.09,43.1,43.09,43.09,28818.0,41.5613,41.571,41.5613,41.5613,28818.0
2024-12-05 15:00:00,43.09,43.1,43.08,43.09,23880.0,41.5613,41.571,41.5517,41.5613,23880.0
2024-12-05 15:30:00,43.08,43.09,43.07,43.08,82723.0,41.5517,41.5613,41.5421,41.5517,82723.0
2024-12-06 09:30:00,43.14,43.2,43.14,43.19,47301.0,41.6096,41.6674,41.6096,41.6578,47301.0
2024-12-06 10:00:00,43.18,43.19,43.16,43.16,30559.0,41.6481,41.6578,41.6289,41.6289,30559.0
2024-12-06 10:30:00,43.17,43.18,43.15,43.16,13952.0,41.6385,41.6481,41.6192,41.6289,13952.0
2024-12-06 11:00:00,43.15,43.16,43.14,43.16,23693.0,41.6192,41.6289,41.6096,41.6289,23693.0
2024-12-06 11:30:00,43.16,43.18,43.16,43.18,20300.0,41.6289,41.6481,41.6289,41.6481,20300.0
2024-12-06 12:00:00,43.18,43.19,43.16,43.19,46887.0,41.6481,41.6578,41.6289,41.6578,46887.0
2024-12-06 12:30:00,43.19,43.19,43.18,43.19,43652.0,41.6578,41.6578,41.6481,41.6578,43652.0
2024-12-06 13:00:00,43.19,43.19,43.18,43.19,24990.0,41.6578,41.6578,41.6481,41.6578,24990.0
2024-12-06 13:30:00,43.19,43.2,43.17,43.17,24352.0,41.6578,41.6674,41.6385,41.6385,24352.0
2024-12-06 14:00:00,43.18,43.18,43.14,43.15,16721.0,41.6481,41.6481,41.6096,41.6192,16721.0
2024-12-06 14:30:00,43.15,43.15,43.13,43.15,58724.0,41.6192,41.6192,41.5999,41.6192,58724.0
2024-12-06 15:00:00,43.15,43.15,43.13,43.13,17619.0,41.6192,41.6192,41.5999,41.5999,17619.0
2024-12-06 15:30:00,43.14,43.16,43.13,43.15,67245.0,41.6096,41.6289,41.5999,41.6192,67245.0
2024-12-09 09:30:00,43.17,43.17,43.14,43.14,99548.0,41.6385,41.6385,41.6096,41.6096,99548.0
2024-12-09 10:00:00,43.14,43.15,43.12,43.13,28331.0,41.6096,41.6192,41.5903,41.5999,28331.0
2024-12-09 10:30:00,43.13,43.14,43.11,43.12,68058.0,41.5999,41.6096,41.5806,41.5903,68058.0
2024-12-09 11:00:00,43.12,43.13,43.11,43.12,28013.0,41.5903,41.5999,41.5806,41.5903,28013.0
2024-12-09 11:30:00,43.12,43.12,43.11,43.12,21170.0,41.5903,41.5903,41.5806,41.5903,21170.0
2024-12-09 12:00:00,43.12,43.13,43.11,43.12,21940.0,41.5903,41.5999,41.5806,41.5903,21940.0
2024-12-09 12:30:00,43.13,43.13,43.12,43.13,67762.0,41.5999,41.5999,41.5903,41.5999,67762.0
2024-12-09 13:00:00,43.13,43.13,43.11,43.13,18476.0,41.5999,41.5999,41.5806,41.5999,18476.0
2024-12-09 13:30:00,43.13,43.14,43.12,43.14,17087.0,41.5999,41.6096,41.5903,41.6096,17087.0
2024-12-09 14:00:00,43.14,43.14,43.12,43.12,23092.0,41.6096,41.6096,41.5903,41.5903,23092.0
2024-12-09 14:30:00,43.13,43.13,43.11,43.12,35341.0,41.5999,41.5999,41.5806,41.5903,35341.0
2024-12-09 15:00:00,43.12,43.12,43.11,43.11,32922.0,41.5903,41.5903,41.5806,41.5806,32922.0
2024-12-09 15:30:00,43.12,43.13,43.11,43.11,94658.0,41.5903,41.5999,41.5806,41.5806,94658.0
2024-12-10 09:30:00,43.11,43.11,43.09,43.11,46320.0,41.5806,41.5806,41.5613,41.5806,46320.0
2024-12-10 10:00:00,43.11,43.11,43.1,43.11,31488.0,41.5806,41.5806,41.571,41.5806,31488.0
2024-12-10 10:30:00,43.1,43.11,43.1,43.11,20423.0,41.571,41.5806,41.571,41.5806,20423.0
2024-12-10 11:00:00,43.11,43.12,43.1,43.12,51602.0,41.5806,41.5903,41.571,41.5903,51602.0
2024-12-10 11:30:00,43.12,43.12,43.09,43.1,32672.0,41.5903,41.5903,41.5613,41.571,32672.0
2024-12-10 12:00:00,43.1,43.11,43.09,43.1,14917.0,41.571,41.5806,41.5613,41.571,14917.0
2024-12-10 12:30:00,43.11,43.11,43.1,43.11,62778.0,41.5806,41.5806,41.571,41.5806,62778.0
2024-12-10 13:00:00,43.11,43.11,43.1,43.11,22490.0,41.5806,41.5806,41.571,41.5806,22490.0
2024-12-10 13:30:00,43.11,43.12,43.1,43.11,35961.0,41.5806,41.5903,41.571,41.5806,35961.0
2024-12-10 14:00:00,43.11,43.12,43.11,43.11,42512.0,41.5806,41.5903,41.5806,41.5806,42512.0
2024-12-10 14:30:00,43.12,43.12,43.11,43.12,22879.0,41.5903,41.5903,41.5806,41.5903,22879.0
2024-12-10 15:00:00,43.12,43.12,43.11,43.12,59810.0,41.5903,41.5903,41.5806,41.5903,59810.0
2024-12-10 15:30:00,43.12,43.13,43.11,43.12,82592.0,41.5903,41.5999,41.5806,41.5903,82592.0
2024-12-11 09:30:00,43.17,43.18,43.16,43.16,40460.0,41.6385,41.6481,41.6289,41.6289,40460.0
2024-12-11 10:00:00,43.16,43.16,43.15,43.16,47134.0,41.6289,41.6289,41.6192,41.6289,47134.0
2024-12-11 10:30:00,43.16,43.16,43.14,43.14,33172.0,41.6289,41.6289,41.6096,41.6096,33172.0
2024-12-11 11:00:00,43.14,43.15,43.13,43.15,24329.0,41.6096,41.6192,41.5999,41.6192,24329.0
2024-12-11 11:30:00,43.16,43.18,43.15,43.17,56913.0,41.6289,41.6481,41.6192,41.6385,56913.0
2024-12-11 12:00:00,43.17,43.17,43.15,43.16,17997.0,41.6385,41.6385,41.6192,41.6289,17997.0
2024-12-11 12:30:00,43.16,43.17,43.15,43.16,51081.0,41.6289,41.6385,41.6192,41.6289,51081.0
2024-12-11 13:00:00,43.17,43.19,43.16,43.16,49201.0,41.6385,41.6578,41.6289,41.6289,49201.0
2024-12-11 13:30:00,43.16,43.17,43.13,43.14,27013.0,41.6289,41.6385,41.5999,41.6096,27013.0
2024-12-11 14:00:00,43.14,43.15,43.13,43.15,42552.0,41.6096,41.6192,41.5999,41.6192,42552.0
2024-12-11 14:30:00,43.14,43.15,43.14,43.15,60408.0,41.6096,41.6192,41.6096,41.6192,60408.0
2024-12-11 15:00:00,43.15,43.15,43.14,43.14,43273.0,41.6192,41.6192,41.6096,41.6096,43273.0
2024-12-11 15:30:00,43.14,43.15,43.13,43.13,63195.0,41.6096,41.6192,41.5999,41.5999,63195.0
2024-12-12 09:30:00,43.13,43.13,43.1,43.11,55617.0,41.5999,41.5999,41.571,41.5806,55617.0
2024-12-12 10:00:00,43.11,43.12,43.09,43.12,43396.0,41.5806,41.5903,41.5613,41.5903,43396.0
2024-12-12 10:30:00,43.12,43.12,43.11,43.12,30044.0,41.5903,41.5903,41.5806,41.5903,30044.0
2024-12-12 11:00:00,43.12,43.12,43.11,43.12,25306.0,41.5903,41.5903,41.5806,41.5903,25306.0
2024-12-12 11:30:00,43.11,43.12,43.08,43.09,62688.0,41.5806,41.5903,41.5517,41.5613,62688.0
2024-12-12 12:00:00,43.08,43.1,43.07,43.09,114792.0,41.5517,41.571,41.5421,41.5613,114792.0
2024-12-12 12:30:00,43.09,43.1,43.08,43.09,1369828.0,41.5613,41.571,41.5517,41.5613,1369828.0
2024-12-12 13:00:00,43.09,43.1,43.07,43.09,28164.0,41.5613,41.571,41.5421,41.5613,28164.0
2024-12-12 13:30:00,43.08,43.09,43.07,43.08,19606.0,41.5517,41.5613,41.5421,41.5517,19606.0
2024-12-12 14:00:00,43.07,43.08,43.06,43.07,12974.0,41.5421,41.5517,41.5324,41.5421,12974.0
2024-12-12 14:30:00,43.07,43.07,43.06,43.07,34928.0,41.5421,41.5421,41.5324,41.5421,34928.0
2024-12-12 15:00:00,43.07,43.07,43.06,43.07,37043.0,41.5421,41.5421,41.5324,41.5421,37043.0
2024-12-12 15:30:00,43.07,43.07,43.06,43.06,79771.0,41.5421,41.5421,41.5324,41.5324,79771.0
2024-12-13 09:30:00,43.09,43.09,43.03,43.04,63002.0,41.5613,41.5613,41.5035,41.5131,63002.0
2024-12-13 10:00:00,43.03,43.04,43.01,43.02,53846.0,41.5035,41.5131,41.4842,41.4938,53846.0
2024-12-13 10:30:00,43.01,43.03,42.99,43.01,63764.0,41.4842,41.5035,41.4649,41.4842,63764.0
2024-12-13 11:00:00,43.01,43.03,42.99,43.02,54481.0,41.4842,41.5035,41.4649,41.4938,54481.0
2024-12-13 11:30:00,43.01,43.03,43.01,43.03,32858.0,41.4842,41.5035,41.4842,41.5035,32858.0
2024-12-13 12:00:00,43.02,43.03,42.99,43.0,43779.0,41.4938,41.5035,41.4649,41.4745,43779.0
2024-12-13 12:30:00,43.0,43.0,42.97,42.98,54035.0,41.4745,41.4745,41.4456,41.4552,54035.0
2024-12-13 13:00:00,42.98,42.98,42.96,42.98,74370.0,41.4552,41.4552,41.436,41.4552,74370.0
2024-12-13 13:30:00,42.98,42.99,42.96,42.98,56272.0,41.4552,41.4649,41.436,41.4552,56272.0
2024-12-13 14:00:00,42.98,42.98,42.97,42.98,83011.0,41.4552,41.4552,41.4456,41.4552,83011.0
2024-12-13 14:30:00,42.98,42.98,42.96,42.97,44608.0,41.4552,41.4552,41.436,41.4456,44608.0
2024-12-13 15:00:00,42.97,42.97,42.95,42.96,113092.0,41.4456,41.4456,41.4263,41.436,113092.0
2024-12-13 15:30:00,42.96,42.97,42.95,42.96,197215.0,41.436,41.4456,41.4263,41.436,197215.0
2024-12-16 09:30:00,43.01,43.02,42.99,43.0,28587.0,41.4842,41.4938,41.4649,41.4745,28587.0
2024-12-16 10:00:00,43.01,43.04,43.0,43.04,77163.0,41.4842,41.5131,41.4745,41.5131,77163.0
2024-12-16 10:30:00,43.04,43.06,43.03,43.05,35863.0,41.5131,41.5324,41.5035,41.5228,35863.0
2024-12-16 11:00:00,43.05,43.06,43.04,43.05,27354.0,41.5228,41.5324,41.5131,41.5228,27354.0
2024-12-16 11:30:00,43.05,43.05,43.04,43.05,21472.0,41.5228,41.5228,41.5131,41.5228,21472.0
2024-12-16 12:00:00,43.04,43.05,43.04,43.05,22864.0,41.5131,41.5228,41.5131,41.5228,22864.0
2024-12-16 12:30:00,43.04,43.06,43.04,43.05,25289.0,41.5131,41.5324,41.5131,41.5228,25289.0
2024-12-16 13:00:00,43.05,43.06,43.05,43.05,33755.0,41.5228,41.5324,41.5228,41.5228,33755.0
2024-12-16 13:30:00,43.06,43.07,43.05,43.07,44924.0,41.5324,41.5421,41.5228,41.5421,44924.0
2024-12-16 14:00:00,43.07,43.07,43.06,43.07,29634.0,41.5421,41.5421,41.5324,41.5421,29634.0
2024-12-16 14:30:00,43.07,43.07,43.05,43.05,47019.0,41.5421,41.5421,41.5228,41.5228,47019.0
2024-12-16 15:00:00,43.05,43.06,43.05,43.06,32176.0,41.5228,41.5324,41.5228,41.5324,32176.0
2024-12-16 15:30:00,43.06,43.06,43.03,43.03,74105.0,41.5324,41.5324,41.5035,41.5035,74105.0
2024-12-17 09:30:00,42.96,43.01,42.96,43.0,99354.0,41.436,41.4842,41.436,41.4745,99354.0
2024-12-17 10:00:00,43.0,43.01,42.98,42.98,41827.0,41.4745,41.4842,41.4552,41.4552,41827.0
2024-12-17 10:30:00,42.98,42.99,42.98,42.98,37153.0,41.4552,41.4649,41.4552,41.4552,37153.0
2024-12-17 11:00:00,42.98,42.99,42.97,42.98,33946.0,41.4552,41.4649,41.4456,41.4552,33946.0
2024-12-17 11:30:00,42.97,43.0,42.97,43.0,75803.0,41.4456,41.4745,41.4456,41.4745,75803.0
2024-12-17 12:00:00,43.0,43.01,42.99,43.01,41105.0,41.4745,41.4842,41.4649,41.4842,41105.0
2024-12-17 12:30:00,43.01,43.02,43.0,43.02,108912.0,41.4842,41.4938,41.4745,41.4938,108912.0
2024-12-17 13:00:00,43.02,43.03,43.01,43.02,27266.0,41.4938,41.5035,41.4842,41.4938,27266.0
2024-12-17 13:30:00,43.02,43.03,43.01,43.03,86417.0,41.4938,41.5035,41.4842,41.5035,86417.0
2024-12-17 14:00:00,43.02,43.03,43.02,43.03,43460.0,41.4938,41.5035,41.4938,41.5035,43460.0
2024-12-17 14:30:00,43.02,43.03,43.0,43.0,101428.0,41.4938,41.5035,41.4745,41.4745,101428.0
2024-12-17 15:00:00,43.01,43.01,42.99,43.0,65390.0,41.4842,41.4842,41.4649,41.4745,65390.0
2024-12-17 15:30:00,43.0,43.0,42.99,42.99,98803.0,41.4745,41.4745,41.4649,41.4649,98803.0
2024-12-18 09:30:00,42.8,42.8,42.77,42.77,102743.0,41.5326,41.5326,41.5035,41.5035,102743.0
2024-12-18 10:00:00,42.78,42.78,42.74,42.75,89553.0,41.5132,41.5132,41.4744,41.4841,89553.0
2024-12-18 10:30:00,42.75,42.76,42.73,42.75,124354.0,41.4841,41.4938,41.4647,41.4841,124354.0
2024-12-18 11:00:00,42.74,42.75,42.73,42.74,129647.0,41.4744,41.4841,41.4647,41.4744,129647.0
2024-12-18 11:30:00,42.73,42.74,42.71,42.72,91047.0,41.4647,41.4744,41.4453,41.455,91047.0
2024-12-18 12:00:00,42.72,42.74,42.71,42.74,235684.0,41.455,41.4744,41.4453,41.4744,235684.0
2024-12-18 12:30:00,42.73,42.74,42.72,42.72,47572.0,41.4647,41.4744,41.455,41.455,47572.0
2024-12-18 13:00:00,42.73,42.74,42.72,42.73,94734.0,41.4647,41.4744,41.455,41.4647,94734.0
2024-12-18 13:30:00,42.73,42.75,42.73,42.74,123196.0,41.4647,41.4841,41.4647,41.4744,123196.0
2024-12-18 14:00:00,42.74,42.74,42.61,42.63,494909.0,41.4744,41.4744,41.3482,41.3677,494909.0
2024-12-18 14:30:00,42.63,42.65,42.49,42.51,117086.0,41.3677,41.3871,41.2318,41.2512,117086.0
2024-12-18 15:00:00,42.51,42.52,42.46,42.47,108863.0,41.2512,41.2609,41.2027,41.2124,108863.0
2024-12-18 15:30:00,42.47,42.48,42.35,42.36,137577.0,41.2124,41.2221,41.0959,41.1056,137577.0
2024-12-19 09:30:00,42.52,42.55,42.44,42.45,178598.0,41.2609,41.29,41.1833,41.193,178598.0
2024-12-19 10:00:00,42.46,42.46,42.4,42.41,130769.0,41.2027,41.2027,41.1445,41.1542,130769.0
2024-12-19 10:30:00,42.4,42.42,42.38,42.39,158806.0,41.1445,41.1639,41.1251,41.1348,158806.0
2024-12-19 11:00:00,42.39,42.39,42.33,42.39,121789.0,41.1348,41.1348,41.0765,41.1348,121789.0
2024-12-19 11:30:00,42.39,42.42,42.38,42.41,110696.0,41.1348,41.1639,41.1251,41.1542,110696.0
2024-12-19 12:00:00,42.4,42.41,42.37,42.39,138423.0,41.1445,41.1542,41.1154,41.1348,138423.0
2024-12-19 12:30:00,42.39,42.42,42.37,42.41,160732.0,41.1348,41.1639,41.1154,41.1542,160732.0
2024-12-19 13:00:00,42.4,42.42,42.39,42.42,122707.0,41.1445,41.1639,41.1348,41.1639,122707.0
2024-12-19 13:30:00,42.42,42.45,42.41,42.45,115241.0,41.1639,41.193,41.1542,41.193,115241.0
2024-12-19 14:00:00,42.45,42.45,42.41,42.41,36109.0,41.193,41.193,41.1542,41.1542,36109.0
2024-12-19 14:30:00,42.42,42.42,42.37,42.38,95853.0,41.1639,41.1639,41.1154,41.1251,95853.0
2024-12-19 15:00:00,42.38,42.38,42.36,42.38,106074.0,41.1251,41.1251,41.1056,41.1251,106074.0
2024-12-19 15:30:00,42.38,42.39,42.34,42.34,176316.0,41.1251,41.1348,41.0862,41.0862,176316.0
2024-12-20 09:30:00,42.39,42.45,42.39,42.42,60433.0,41.1348,41.193,41.1348,41.1639,60433.0
2024-12-20 10:00:00,42.43,42.48,42.42,42.48,122385.0,41.1736,41.2221,41.1639,41.2221,122385.0
2024-12-20 10:30:00,42.48,42.53,42.48,42.52,90574.0,41.2221,41.2706,41.2221,41.2609,90574.0
2024-12-20 11:00:00,42.52,42.58,42.52,42.58,70438.0,41.2609,41.3191,41.2609,41.3191,70438.0
2024-12-20 11:30:00,42.58,42.61,42.56,42.57,90725.0,41.3191,41.3482,41.2997,41.3094,90725.0
2024-12-20 12:00:00,42.57,42.61,42.56,42.6,229830.0,41.3094,41.3482,41.2997,41.3385,229830.0
2024-12-20 12:30:00,42.6,42.6,42.57,42.58,94619.0,41.3385,41.3385,41.3094,41.3191,94619.0
2024-12-20 13:00:00,42.57,42.58,42.53,42.54,79860.0,41.3094,41.3191,41.2706,41.2803,79860.0
2024-12-20 13:30:00,42.54,42.57,42.53,42.56,51957.0,41.2803,41.3094,41.2706,41.2997,51957.0
2024-12-20 14:00:00,42.56,42.57,42.55,42.57,45058.0,41.2997,41.3094,41.29,41.3094,45058.0
2024-12-20 14:30:00,42.57,42.59,42.56,42.58,46241.0,41.3094,41.3288,41.2997,41.3191,46241.0
2024-12-20 15:00:00,42.58,42.6,42.58,42.59,32848.0,41.3191,41.3385,41.3191,41.3288,32848.0
2024-12-20 15:30:00,42.59,42.61,42.57,42.58,95475.0,41.3288,41.3482,41.3094,41.3191,95475.0
2024-12-23 09:30:00,42.62,42.63,42.53,42.54,146011.0,41.3579,41.3677,41.2706,41.2803,146011.0
2024-12-23 10:00:00,42.54,42.54,42.5,42.51,145336.0,41.2803,41.2803,41.2415,41.2512,145336.0
2024-12-23 10:30:00,42.51,42.52,42.48,42.48,60799.0,41.2512,41.2609,41.2221,41.2221,60799.0
2024-12-23 11:00:00,42.48,42.51,42.48,42.49,51705.0,41.2221,41.2512,41.2221,41.2318,51705.0
2024-12-23 11:30:00,42.5,42.53,42.49,42.52,46530.0,41.2415,41.2706,41.2318,41.2609,46530.0
2024-12-23 12:00:00,42.52,42.53,42.49,42.5,48073.0,41.2609,41.2706,41.2318,41.2415,48073.0
2024-12-23 12:30:00,42.5,42.5,42.48,42.49,27487.0,41.2415,41.2415,41.2221,41.2318,27487.0
2024-12-23 13:00:00,42.49,42.49,42.47,42.49,42727.0,41.2318,41.2318,41.2124,41.2318,42727.0
2024-12-23 13:30:00,42.49,42.5,42.48,42.5,42243.0,41.2318,41.2415,41.2221,41.2415,42243.0
2024-12-23 14:00:00,42.5,42.51,42.49,42.5,44168.0,41.2415,41.2512,41.2318,41.2415,44168.0
2024-12-23 14:30:00,42.5,42.51,42.49,42.5,66230.0,41.2415,41.2512,41.2318,41.2415,66230.0
2024-12-23 15:00:00,42.49,42.5,42.49,42.5,36497.0,41.2318,41.2415,41.2318,41.2415,36497.0
2024-12-23 15:30:00,42.5,42.51,42.48,42.5,56817.0,41.2415,41.2512,41.2221,41.2415,56817.0
2024-12-24 09:30:00,42.51,42.52,42.47,42.52,61684.0,41.2512,41.2609,41.2124,41.2609,61684.0
2024-12-24 10:00:00,42.52,42.55,42.51,42.53,40585.0,41.2609,41.29,41.2512,41.2706,40585.0
2024-12-24 10:30:00,42.54,42.55,42.51,42.53,33941.0,41.2803,41.29,41.2512,41.2706,33941.0
2024-12-24 11:00:00,42.52,42.54,42.52,42.52,89005.0,41.2609,41.2803,41.2609,41.2609,89005.0
2024-12-24 11:30:00,42.52,42.55,42.52,42.52,47424.0,41.2609,41.29,41.2609,41.2609,47424.0
2024-12-24 12:00:00,42.52,42.56,42.52,42.56,82418.0,41.2609,41.2997,41.2609,41.2997,82418.0
2024-12-24 12:30:00,42.55,42.6,42.55,42.59,56495.0,41.29,41.3385,41.29,41.3288,56495.0
2024-12-26 09:30:00,42.57,42.57,42.54,42.55,58993.0,41.3094,41.3094,41.2803,41.29,58993.0
2024-12-26 10:00:00,42.55,42.56,42.54,42.55,46653.0,41.29,41.2997,41.2803,41.29,46653.0
2024-12-26 10:30:00,42.54,42.57,42.54,42.57,28641.0,41.2803,41.3094,41.2803,41.3094,28641.0
2024-12-26 11:00:00,42.57,42.59,42.57,42.58,33989.0,41.3094,41.3288,41.3094,41.3191,33989.0
2024-12-26 11:30:00,42.58,42.61,42.58,42.61,34973.0,41.3191,41.3482,41.3191,41.3482,34973.0
2024-12-26 12:00:00,42.6,42.61,42.58,42.58,87888.0,41.3385,41.3482,41.3191,41.3191,87888.0
2024-12-26 12:30:00,42.58,42.58,42.56,42.58,147802.0,41.3191,41.3191,41.2997,41.3191,147802.0
2024-12-26 13:00:00,42.58,42.63,42.57,42.62,27215.0,41.3191,41.3677,41.3094,41.3579,27215.0
2024-12-26 13:30:00,42.62,42.64,42.61,42.64,31526.0,41.3579,41.3774,41.3482,41.3774,31526.0
2024-12-26 14:00:00,42.64,42.65,42.63,42.64,32487.0,41.3774,41.3871,41.3677,41.3774,32487.0
2024-12-26 14:30:00,42.64,42.65,42.63,42.64,43182.0,41.3774,41.3871,41.3677,41.3774,43182.0
2024-12-26 15:00:00,42.65,42.66,42.63,42.66,65267.0,41.3871,41.3968,41.3677,41.3968,65267.0
2024-12-26 15:30:00,42.66,42.7,42.65,42.69,62969.0,41.3968,41.4356,41.3871,41.4259,62969.0
2024-12-27 09:30:00,42.66,42.68,42.61,42.66,69591.0,41.3968,41.4162,41.3482,41.3968,69591.0
2024-12-27 10:00:00,42.67,42.67,42.63,42.64,38452.0,41.4065,41.4065,41.3677,41.3774,38452.0
2024-12-27 10:30:00,42.63,42.65,42.62,42.64,35683.0,41.3677,41.3871,41.3579,41.3774,35683.0
2024-12-27 11:00:00,42.63,42.64,42.61,42.63,68874.0,41.3677,41.3774,41.3482,41.3677,68874.0
2024-12-27 11:30:00,42.64,42.64,42.59,42.6,15605.0,41.3774,41.3774,41.3288,41.3385,15605.0
2024-12-27 12:00:00,42.59,42.6,42.57,42.59,84514.0,41.3288,41.3385,41.3094,41.3288,84514.0
2024-12-27 12:30:00,42.59,42.6,42.57,42.59,64441.0,41.3288,41.3385,41.3094,41.3288,64441.0
2024-12-27 13:00:00,42.59,42.6,42.58,42.59,31184.0,41.3288,41.3385,41.3191,41.3288,31184.0
2024-12-27 13:30:00,42.59,42.6,42.58,42.59,39473.0,41.3288,41.3385,41.3191,41.3288,39473.0
2024-12-27 14:00:00,42.6,42.61,42.58,42.59,48493.0,41.3385,41.3482,41.3191,41.3288,48493.0
2024-12-27 14:30:00,42.59,42.6,42.58,42.59,32158.0,41.3288,41.3385,41.3191,41.3288,32158.0
2024-12-27 15:00:00,42.6,42.6,42.58,42.59,43716.0,41.3385,41.3385,41.3191,41.3288,43716.0
2024-12-27 15:30:00,42.59,42.6,42.58,42.59,87276.0,41.3288,41.3385,41.3191,41.3288,87276.0
2024-12-30 09:30:00,42.57,42.6,42.56,42.59,65513.0,41.3094,41.3385,41.2997,41.3288,65513.0
2024-12-30 10:00:00,42.58,42.6,42.56,42.57,43495.0,41.3191,41.3385,41.2997,41.3094,43495.0
2024-12-30 10:30:00,42.58,42.6,42.57,42.59,23149.0,41.3191,41.3385,41.3094,41.3288,23149.0
2024-12-30 11:00:00,42.6,42.62,42.58,42.62,29430.0,41.3385,41.3579,41.3191,41.3579,29430.0
2024-12-30 11:30:00,42.61,42.64,42.61,42.63,70548.0,41.3482,41.3774,41.3482,41.3677,70548.0
2024-12-30 12:00:00,42.63,42.64,42.62,42.63,28921.0,41.3677,41.3774,41.3579,41.3677,28921.0
2024-12-30 12:30:00,42.63,42.64,42.62,42.64,34905.0,41.3677,41.3774,41.3579,41.3774,34905.0
2024-12-30 13:00:00,42.63,42.66,42.63,42.64,49437.0,41.3677,41.3968,41.3677,41.3774,49437.0
2024-12-30 13:30:00,42.64,42.66,42.64,42.66,48877.0,41.3774,41.3968,41.3774,41.3968,48877.0
2024-12-30 14:00:00,42.66,42.66,42.62,42.65,53848.0,41.3968,41.3968,41.3579,41.3871,53848.0
2024-12-30 14:30:00,42.64,42.67,42.64,42.66,40527.0,41.3774,41.4065,41.3774,41.3968,40527.0
2024-12-30 15:00:00,42.66,42.66,42.63,42.64,35873.0,41.3968,41.3968,41.3677,41.3774,35873.0
2024-12-30 15:30:00,42.64,42.65,42.62,42.62,61084.0,41.3774,41.3871,41.3579,41.3579,61084.0
2024-12-31 09:30:00,42.7,42.71,42.67,42.71,37199.0,41.4356,41.4453,41.4065,41.4453,37199.0
2024-12-31 10:00:00,42.71,42.72,42.69,42.7,34649.0,41.4453,41.455,41.4259,41.4356,34649.0
2024-12-31 10:30:00,42.7,42.7,42.66,42.66,31662.0,41.4356,41.4356,41.3968,41.3968,31662.0
2024-12-31 11:00:00,42.67,42.67,42.61,42.62,43644.0,41.4065,41.4065,41.3482,41.3579,43644.0
2024-12-31 11:30:00,42.62,42.63,42.61,42.62,38011.0,41.3579,41.3677,41.3482,41.3579,38011.0
2024-12-31 12:00:00,42.61,42.62,42.6,42.61,49643.0,41.3482,41.3579,41.3385,41.3482,49643.0
2024-12-31 12:30:00,42.6,42.61,42.58,42.59,64612.0,41.3385,41.3482,41.3191,41.3288,64612.0
2024-12-31 13:00:00,42.59,42.6,42.57,42.58,36510.0,41.3288,41.3385,41.3094,41.3191,36510.0
2024-12-31 13:30:00,42.57,42.61,42.57,42.59,122482.0,41.3094,41.3482,41.3094,41.3288,122482.0
2024-12-31 14:00:00,42.6,42.63,42.58,42.59,78172.0,41.3385,41.3677,41.3191,41.3288,78172.0
2024-12-31 14:30:00,42.59,42.62,42.59,42.62,29420.0,41.3288,41.3579,41.3288,41.3579,29420.0
2024-12-31 15:00:00,42.62,42.64,42.61,42.63,47980.0,41.3579,41.3774,41.3482,41.3677,47980.0
2024-12-31 15:30:00,42.63,42.63,42.6,42.61,80892.0,41.3677,41.3677,41.3385,41.3482,80892.0
2025-01-02 09:30:00,42.73,42.75,42.69,42.74,52292.0,41.4647,41.4841,41.4259,41.4744,52292.0
2025-01-02 10:00:00,42.74,42.75,42.71,42.72,54918.0,41.4744,41.4841,41.4453,41.455,54918.0
2025-01-02 10:30:00,42.72,42.72,42.69,42.7,31314.0,41.455,41.455,41.4259,41.4356,31314.0
2025-01-02 11:00:00,42.71,42.71,42.67,42.71,59460.0,41.4453,41.4453,41.4065,41.4453,59460.0
2025-01-02 11:30:00,42.71,42.72,42.69,42.7,44177.0,41.4453,41.455,41.4259,41.4356,44177.0
2025-01-02 12:00:00,42.7,42.71,42.68,42.69,21581.0,41.4356,41.4453,41.4162,41.4259,21581.0
2025-01-02 12:30:00,42.68,42.69,42.66,42.68,56970.0,41.4162,41.4259,41.3968,41.4162,56970.0
2025-01-02 13:00:00,42.69,42.69,42.66,42.68,50023.0,41.4259,41.4259,41.3968,41.4162,50023.0
2025-01-02 13:30:00,42.67,42.69,42.66,42.68,59465.0,41.4065,41.4259,41.3968,41.4162,59465.0
2025-01-02 14:00:00,42.69,42.7,42.67,42.67,52519.0,41.4259,41.4356,41.4065,41.4065,52519.0
2025-01-02 14:30:00,42.67,42.68,42.66,42.66,68819.0,41.4065,41.4162,41.3968,41.3968,68819.0
2025-01-02 15:00:00,42.66,42.7,42.66,42.69,49259.0,41.3968,41.4356,41.3968,41.4259,49259.0
2025-01-02 15:30:00,42.7,42.7,42.68,42.69,79986.0,41.4356,41.4356,41.4162,41.4259,79986.0
2025-01-03 09:30:00,42.78,42.79,42.76,42.77,35098.0,41.5132,41.5229,41.4938,41.5035,35098.0
2025-01-03 10:00:00,42.77,42.79,42.76,42.77,45729.0,41.5035,41.5229,41.4938,41.5035,45729.0
2025-01-03 10:30:00,42.76,42.78,42.76,42.77,16181.0,41.4938,41.5132,41.4938,41.5035,16181.0
2025-01-03 11:00:00,42.77,42.77,42.75,42.76,51969.0,41.5035,41.5035,41.4841,41.4938,51969.0
2025-01-03 11:30:00,42.76,42.78,42.76,42.77,15171.0,41.4938,41.5132,41.4938,41.5035,15171.0
2025-01-03 12:00:00,42.77,42.8,42.77,42.79,15077.0,41.5035,41.5326,41.5035,41.5229,15077.0
2025-01-03 12:30:00,42.79,42.79,42.78,42.79,26367.0,41.5229,41.5229,41.5132,41.5229,26367.0
2025-01-03 13:00:00,42.78,42.8,42.77,42.8,23607.0,41.5132,41.5326,41.5035,41.5326,23607.0
2025-01-03 13:30:00,42.79,42.81,42.79,42.79,19812.0,41.5229,41.5423,41.5229,41.5229,19812.0
2025-01-03 14:00:00,42.8,42.8,42.79,42.8,50111.0,41.5326,41.5326,41.5229,41.5326,50111.0
2025-01-03 14:30:00,42.8,42.81,42.79,42.8,25702.0,41.5326,41.5423,41.5229,41.5326,25702.0
2025-01-03 15:00:00,42.79,42.81,42.78,42.8,163286.0,41.5229,41.5423,41.5132,41.5326,163286.0
2025-01-03 15:30:00,42.8,42.81,42.78,42.78,47859.0,41.5326,41.5423,41.5132,41.5132,47859.0
2025-01-06 09:30:00,42.84,42.87,42.81,42.83,70542.0,41.5714,41.6005,41.5423,41.5617,70542.0
2025-01-06 10:00:00,42.83,42.84,42.82,42.83,43304.0,41.5617,41.5714,41.552,41.5617,43304.0
2025-01-06 10:30:00,42.83,42.86,42.82,42.86,28634.0,41.5617,41.5908,41.552,41.5908,28634.0
2025-01-06 11:00:00,42.86,42.87,42.85,42.87,40424.0,41.5908,41.6005,41.5811,41.6005,40424.0
2025-01-06 11:30:00,42.87,42.88,42.86,42.88,80679.0,41.6005,41.6103,41.5908,41.6103,80679.0
2025-01-06 12:00:00,42.88,42.89,42.87,42.88,26599.0,41.6103,41.62,41.6005,41.6103,26599.0
2025-01-06 12:30:00,42.88,42.88,42.85,42.86,47363.0,41.6103,41.6103,41.5811,41.5908,47363.0
2025-01-06 13:00:00,42.86,42.86,42.84,42.86,19306.0,41.5908,41.5908,41.5714,41.5908,19306.0
2025-01-06 13:30:00,42.85,42.86,42.83,42.84,31980.0,41.5811,41.5908,41.5617,41.5714,31980.0
2025-01-06 14:00:00,42.84,42.86,42.83,42.84,146203.0,41.5714,41.5908,41.5617,41.5714,146203.0
2025-01-06 14:30:00,42.84,42.85,42.83,42.84,152910.0,41.5714,41.5811,41.5617,41.5714,152910.0
2025-01-06 15:00:00,42.83,42.84,42.83,42.84,41202.0,41.5617,41.5714,41.5617,41.5714,41202.0
2025-01-06 15:30:00,42.84,42.85,42.82,42.85,77092.0,41.5714,41.5811,41.552,41.5811,77092.0
2025-01-07 09:30:00,42.87,42.9,42.85,42.87,40396.0,41.6005,41.6297,41.5811,41.6005,40396.0
2025-01-07 10:00:00,42.86,42.86,42.75,42.77,74203.0,41.5908,41.5908,41.4841,41.5035,74203.0
2025-01-07 10:30:00,42.77,42.78,42.71,42.77,50351.0,41.5035,41.5132,41.4453,41.5035,50351.0
2025-01-07 11:00:00,42.77,42.77,42.73,42.76,80729.0,41.5035,41.5035,41.4647,41.4938,80729.0
2025-01-07 11:30:00,42.76,42.76,42.72,42.72,66139.0,41.4938,41.4938,41.455,41.455,66139.0
2025-01-07 12:00:00,42.73,42.75,42.72,42.73,103640.0,41.4647,41.4841,41.455,41.4647,103640.0
2025-01-07 12:30:00,42.74,42.75,42.73,42.75,152270.0,41.4744,41.4841,41.4647,41.4841,152270.0
2025-01-07 13:00:00,42.75,42.76,42.74,42.76,44172.0,41.4841,41.4938,41.4744,41.4938,44172.0
2025-01-07 13:30:00,42.75,42.76,42.74,42.75,94379.0,41.4841,41.4938,41.4744,41.4841,94379.0
2025-01-07 14:00:00,42.75,42.77,42.73,42.73,129740.0,41.4841,41.5035,41.4647,41.4647,129740.0
2025-01-07 14:30:00,42.74,42.75,42.73,42.75,41338.0,41.4744,41.4841,41.4647,41.4841,41338.0
2025-01-07 15:00:00,42.75,42.75,42.73,42.73,78377.0,41.4841,41.4841,41.4647,41.4647,78377.0
2025-01-07 15:30:00,42.73,42.75,42.73,42.75,87933.0,41.4647,41.4841,41.4647,41.4841,87933.0
2025-01-08 09:30:00,42.72,42.72,42.69,42.72,46168.0,41.455,41.455,41.4259,41.455,46168.0
2025-01-08 10:00:00,42.72,42.74,42.71,42.73,32821.0,41.455,41.4744,41.4453,41.4647,32821.0
2025-01-08 10:30:00,42.73,42.74,42.71,42.73,29912.0,41.4647,41.4744,41.4453,41.4647,29912.0
2025-01-08 11:00:00,42.73,42.75,42.73,42.75,32124.0,41.4647,41.4841,41.4647,41.4841,32124.0
2025-01-08 11:30:00,42.75,42.77,42.74,42.76,44096.0,41.4841,41.5035,41.4744,41.4938,44096.0
2025-01-08 12:00:00,42.76,42.76,42.73,42.73,31567.0,41.4938,41.4938,41.4647,41.4647,31567.0
2025-01-08 12:30:00,42.74,42.75,42.72,42.74,35489.0,41.4744,41.4841,41.455,41.4744,35489.0
2025-01-08 13:00:00,42.75,42.78,42.74,42.77,24424.0,41.4841,41.5132,41.4744,41.5035,24424.0
2025-01-08 13:30:00,42.77,42.78,42.73,42.75,36617.0,41.5035,41.5132,41.4647,41.4841,36617.0
2025-01-08 14:00:00,42.75,42.78,42.74,42.78,270461.0,41.4841,41.5132,41.4744,41.5132,270461.0
2025-01-08 14:30:00,42.77,42.78,42.75,42.76,42747.0,41.5035,41.5132,41.4841,41.4938,42747.0
2025-01-08 15:00:00,42.76,42.77,42.75,42.77,48680.0,41.4938,41.5035,41.4841,41.5035,48680.0
2025-01-08 15:30:00,42.77,42.8,42.76,42.79,109527.0,41.5035,41.5326,41.4938,41.5229,109527.0
2025-01-10 09:30:00,42.72,42.72,42.66,42.69,91350.0,41.455,41.455,41.3968,41.4259,91350.0
2025-01-10 10:00:00,42.68,42.71,42.66,42.71,66917.0,41.4162,41.4453,41.3968,41.4453,66917.0
2025-01-10 10:30:00,42.71,42.71,42.67,42.68,73771.0,41.4453,41.4453,41.4065,41.4162,73771.0
2025-01-10 11:00:00,42.68,42.68,42.66,42.66,429111.0,41.4162,41.4162,41.3968,41.3968,429111.0
2025-01-10 11:30:00,42.66,42.68,42.65,42.66,80228.0,41.3968,41.4162,41.3871,41.3968,80228.0
2025-01-10 12:00:00,42.65,42.66,42.63,42.66,51443.0,41.3871,41.3968,41.3677,41.3968,51443.0
2025-01-10 12:30:00,42.66,42.67,42.65,42.66,32507.0,41.3968,41.4065,41.3871,41.3968,32507.0
2025-01-10 13:00:00,42.66,42.67,42.64,42.66,85947.0,41.3968,41.4065,41.3774,41.3968,85947.0
2025-01-10 13:30:00,42.66,42.67,42.64,42.65,132563.0,41.3968,41.4065,41.3774,41.3871,132563.0
2025-01-10 14:00:00,42.66,42.66,42.63,42.64,49267.0,41.3968,41.3968,41.3677,41.3774,49267.0
2025-01-10 14:30:00,42.65,42.66,42.63,42.65,67729.0,41.3871,41.3968,41.3677,41.3871,67729.0
2025-01-10 15:00:00,42.65,42.65,42.61,42.62,57794.0,41.3871,41.3871,41.3482,41.3579,57794.0
2025-01-10 15:30:00,42.62,42.64,42.59,42.61,284516.0,41.3579,41.3774,41.3288,41.3482,284516.0
2025-01-13 09:30:00,42.59,42.59,42.55,42.58,103465.0,41.3288,41.3288,41.29,41.3191,103465.0
2025-01-13 10:00:00,42.57,42.59,42.56,42.58,95802.0,41.3094,41.3288,41.2997,41.3191,95802.0
2025-01-13 10:30:00,42.58,42.61,42.57,42.61,41711.0,41.3191,41.3482,41.3094,41.3482,41711.0
2025-01-13 11:00:00,42.6,42.61,42.57,42.58,187082.0,41.3385,41.3482,41.3094,41.3191,187082.0
2025-01-13 11:30:00,42.58,42.58,42.55,42.55,74333.0,41.3191,41.3191,41.29,41.29,74333.0
2025-01-13 12:00:00,42.55,42.59,42.55,42.59,86562.0,41.29,41.3288,41.29,41.3288,86562.0
2025-01-13 12:30:00,42.58,42.59,42.58,42.59,148056.0,41.3191,41.3288,41.3191,41.3288,148056.0
2025-01-13 13:00:00,42.59,42.61,42.58,42.61,55539.0,41.3288,41.3482,41.3191,41.3482,55539.0
2025-01-13 13:30:00,42.62,42.63,42.6,42.61,269078.0,41.3579,41.3677,41.3385,41.3482,269078.0
2025-01-13 14:00:00,42.6,42.61,42.57,42.59,108621.0,41.3385,41.3482,41.3094,41.3288,108621.0
2025-01-13 14:30:00,42.58,42.59,42.57,42.59,153916.0,41.3191,41.3288,41.3094,41.3288,153916.0
2025-01-13 15:00:00,42.59,42.6,42.58,42.59,208528.0,41.3288,41.3385,41.3191,41.3288,208528.0
2025-01-13 15:30:00,42.59,42.63,42.59,42.63,240964.0,41.3288,41.3677,41.3288,41.3677,240964.0
2025-01-14 09:30:00,42.7,42.7,42.66,42.66,45057.0,41.4356,41.4356,41.3968,41.3968,45057.0
2025-01-14 10:00:00,42.65,42.68,42.64,42.68,222386.0,41.3871,41.4162,41.3774,41.4162,222386.0
2025-01-14 10:30:00,42.67,42.68,42.66,42.66,53576.0,41.4065,41.4162,41.3968,41.3968,53576.0
2025-01-14 11:00:00,42.66,42.67,42.64,42.66,91194.0,41.3968,41.4065,41.3774,41.3968,91194.0
2025-01-14 11:30:00,42.66,42.67,42.63,42.65,73452.0,41.3968,41.4065,41.3677,41.3871,73452.0
2025-01-14 12:00:00,42.64,42.65,42.63,42.65,68179.0,41.3774,41.3871,41.3677,41.3871,68179.0
2025-01-14 12:30:00,42.64,42.65,42.63,42.65,78379.0,41.3774,41.3871,41.3677,41.3871,78379.0
2025-01-14 13:00:00,42.65,42.67,42.64,42.66,45437.0,41.3871,41.4065,41.3774,41.3968,45437.0
2025-01-14 13:30:00,42.66,42.69,42.66,42.69,91076.0,41.3968,41.4259,41.3968,41.4259,91076.0
2025-01-14 14:00:00,42.69,42.69,42.67,42.67,75903.0,41.4259,41.4259,41.4065,41.4065,75903.0
2025-01-14 14:30:00,42.67,42.69,42.65,42.66,51937.0,41.4065,41.4259,41.3871,41.3968,51937.0
2025-01-14 15:00:00,42.66,42.66,42.62,42.65,214164.0,41.3968,41.3968,41.3579,41.3871,214164.0
2025-01-14 15:30:00,42.65,42.66,42.63,42.65,290976.0,41.3871,41.3968,41.3677,41.3871,290976.0
2025-01-15 09:30:00,42.86,42.92,42.86,42.92,186171.0,41.5908,41.6491,41.5908,41.6491,186171.0
2025-01-15 10:00:00,42.91,42.94,42.9,42.91,69666.0,41.6394,41.6685,41.6297,41.6394,69666.0
2025-01-15 10:30:00,42.91,42.92,42.87,42.89,42595.0,41.6394,41.6491,41.6005,41.62,42595.0
2025-01-15 11:00:00,42.89,42.89,42.86,42.87,70365.0,41.62,41.62,41.5908,41.6005,70365.0
2025-01-15 11:30:00,42.87,42.89,42.86,42.89,378140.0,41.6005,41.62,41.5908,41.62,378140.0
2025-01-15 12:00:00,42.89,42.9,42.88,42.89,129753.0,41.62,41.6297,41.6103,41.62,129753.0
2025-01-15 12:30:00,42.89,42.92,42.88,42.91,56506.0,41.62,41.6491,41.6103,41.6394,56506.0
2025-01-15 13:00:00,42.91,42.94,42.91,42.92,48367.0,41.6394,41.6685,41.6394,41.6491,48367.0
2025-01-15 13:30:00,42.93,42.94,42.91,42.94,32375.0,41.6588,41.6685,41.6394,41.6685,32375.0
2025-01-15 14:00:00,42.94,42.95,42.93,42.95,36252.0,41.6685,41.6782,41.6588,41.6782,36252.0
2025-01-15 14:30:00,42.95,42.96,42.94,42.95,33560.0,41.6782,41.6879,41.6685,41.6782,33560.0
2025-01-15 15:00:00,42.96,42.96,42.94,42.95,66796.0,41.6879,41.6879,41.6685,41.6782,66796.0
2025-01-15 15:30:00,42.95,42.98,42.94,42.98,102183.0,41.6782,41.7073,41.6685,41.7073,102183.0
2025-01-16 09:30:00,42.94,42.95,42.9,42.9,323168.0,41.6685,41.6782,41.6297,41.6297,323168.0
2025-01-16 10:00:00,42.91,42.98,42.9,42.97,72884.0,41.6394,41.7073,41.6297,41.6976,72884.0
2025-01-16 10:30:00,42.97,42.99,42.95,42.98,67625.0,41.6976,41.717,41.6782,41.7073,67625.0
2025-01-16 11:00:00,42.98,43.03,42.98,43.02,69408.0,41.7073,41.7558,41.7073,41.7461,69408.0
2025-01-16 11:30:00,43.02,43.03,43.0,43.01,116303.0,41.7461,41.7558,41.7267,41.7364,116303.0
2025-01-16 12:00:00,43.0,43.01,42.99,43.0,72428.0,41.7267,41.7364,41.717,41.7267,72428.0
2025-01-16 12:30:00,42.99,43.0,42.98,42.98,122107.0,41.717,41.7267,41.7073,41.7073,122107.0
2025-01-16 13:00:00,42.98,43.0,42.97,42.98,37925.0,41.7073,41.7267,41.6976,41.7073,37925.0
2025-01-16 13:30:00,42.98,42.98,42.95,42.96,76588.0,41.7073,41.7073,41.6782,41.6879,76588.0
2025-01-16 14:00:00,42.95,42.99,42.95,42.98,139954.0,41.6782,41.717,41.6782,41.7073,139954.0
2025-01-16 14:30:00,42.98,43.0,42.98,43.0,64185.0,41.7073,41.7267,41.7073,41.7267,64185.0
2025-01-16 15:00:00,42.99,43.0,42.98,42.98,137583.0,41.717,41.7267,41.7073,41.7073,137583.0
2025-01-16 15:30:00,42.98,43.01,42.98,42.98,570070.0,41.7073,41.7364,41.7073,41.7073,570070.0
2025-01-17 09:30:00,43.07,43.07,43.01,43.03,37652.0,41.7946,41.7946,41.7364,41.7558,37652.0
2025-01-17 10:00:00,43.04,43.05,43.03,43.05,29224.0,41.7655,41.7752,41.7558,41.7752,29224.0
2025-01-17 10:30:00,43.05,43.06,43.04,43.06,46900.0,41.7752,41.7849,41.7655,41.7849,46900.0
2025-01-17 11:00:00,43.06,43.06,43.04,43.05,50569.0,41.7849,41.7849,41.7655,41.7752,50569.0
2025-01-17 11:30:00,43.06,43.06,43.03,43.04,29260.0,41.7849,41.7849,41.7558,41.7655,29260.0
2025-01-17 12:00:00,43.04,43.05,43.03,43.05,38242.0,41.7655,41.7752,41.7558,41.7752,38242.0
2025-01-17 12:30:00,43.05,43.06,43.04,43.05,49691.0,41.7752,41.7849,41.7655,41.7752,49691.0
2025-01-17 13:00:00,43.04,43.07,43.04,43.06,35189.0,41.7655,41.7946,41.7655,41.7849,35189.0
2025-01-17 13:30:00,43.06,43.06,43.04,43.05,81692.0,41.7849,41.7849,41.7655,41.7752,81692.0
2025-01-17 14:00:00,43.05,43.06,43.04,43.05,34219.0,41.7752,41.7849,41.7655,41.7752,34219.0
2025-01-17 14:30:00,43.05,43.07,43.05,43.05,396602.0,41.7752,41.7946,41.7752,41.7752,396602.0
2025-01-17 15:00:00,43.05,43.07,43.05,43.05,163967.0,41.7752,41.7946,41.7752,41.7752,163967.0
2025-01-17 15:30:00,43.06,43.08,43.05,43.06,507832.0,41.7849,41.8043,41.7752,41.7849,507832.0
2025-01-21 09:30:00,43.16,43.16,43.12,43.15,155059.0,41.882,41.882,41.8431,41.8723,155059.0
2025-01-21 10:00:00,43.15,43.16,43.13,43.16,120676.0,41.8723,41.882,41.8528,41.882,120676.0
2025-01-21 10:30:00,43.15,43.17,43.14,43.16,130174.0,41.8723,41.8917,41.8626,41.882,130174.0
2025-01-21 11:00:00,43.16,43.16,43.15,43.16,60705.0,41.882,41.882,41.8723,41.882,60705.0
2025-01-21 11:30:00,43.16,43.18,43.15,43.18,52967.0,41.882,41.9014,41.8723,41.9014,52967.0
2025-01-21 12:00:00,43.18,43.18,43.15,43.16,43094.0,41.9014,41.9014,41.8723,41.882,43094.0
2025-01-21 12:30:00,43.16,43.16,43.14,43.16,55304.0,41.882,41.882,41.8626,41.882,55304.0
2025-01-21 13:00:00,43.16,43.17,43.15,43.16,73257.0,41.882,41.8917,41.8723,41.882,73257.0
2025-01-21 13:30:00,43.16,43.17,43.16,43.16,44410.0,41.882,41.8917,41.882,41.882,44410.0
2025-01-21 14:00:00,43.16,43.17,43.15,43.16,72313.0,41.882,41.8917,41.8723,41.882,72313.0
2025-01-21 14:30:00,43.16,43.17,43.15,43.16,47659.0,41.882,41.8917,41.8723,41.882,47659.0
2025-01-21 15:00:00,43.15,43.16,43.15,43.16,46004.0,41.8723,41.882,41.8723,41.882,46004.0
2025-01-21 15:30:00,43.15,43.16,43.14,43.16,113204.0,41.8723,41.882,41.8626,41.882,113204.0
2025-01-22 09:30:00,43.2,43.2,43.16,43.16,55183.0,41.9208,41.9208,41.882,41.882,55183.0
2025-01-22 10:00:00,43.16,43.17,43.15,43.16,80208.0,41.882,41.8917,41.8723,41.882,80208.0
2025-01-22 10:30:00,43.16,43.16,43.12,43.13,56434.0,41.882,41.882,41.8431,41.8528,56434.0
2025-01-22 11:00:00,43.13,43.13,43.11,43.13,54455.0,41.8528,41.8528,41.8334,41.8528,54455.0
2025-01-22 11:30:00,43.13,43.14,43.12,43.14,69771.0,41.8528,41.8626,41.8431,41.8626,69771.0
2025-01-22 12:00:00,43.14,43.14,43.12,43.13,58377.0,41.8626,41.8626,41.8431,41.8528,58377.0
2025-01-22 12:30:00,43.12,43.13,43.11,43.12,96800.0,41.8431,41.8528,41.8334,41.8431,96800.0
2025-01-22 13:00:00,43.12,43.13,43.11,43.12,49927.0,41.8431,41.8528,41.8334,41.8431,49927.0
2025-01-22 13:30:00,43.12,43.12,43.11,43.12,49592.0,41.8431,41.8431,41.8334,41.8431,49592.0
2025-01-22 14:00:00,43.12,43.13,43.11,43.13,72200.0,41.8431,41.8528,41.8334,41.8528,72200.0
2025-01-22 14:30:00,43.13,43.13,43.11,43.12,1024748.0,41.8528,41.8528,41.8334,41.8431,1024748.0
2025-01-22 15:00:00,43.13,43.13,43.12,43.12,81547.0,41.8528,41.8528,41.8431,41.8431,81547.0
2025-01-22 15:30:00,43.13,43.13,43.1,43.12,105327.0,41.8528,41.8528,41.8237,41.8431,105327.0
2025-01-23 09:30:00,43.18,43.18,43.06,43.09,81509.0,41.9014,41.9014,41.7849,41.814,81509.0
2025-01-23 10:00:00,43.08,43.1,43.07,43.09,47126.0,41.8043,41.8237,41.7946,41.814,47126.0
2025-01-23 10:30:00,43.09,43.11,43.08,43.09,36523.0,41.814,41.8334,41.8043,41.814,36523.0
2025-01-23 11:00:00,43.09,43.12,43.09,43.12,52843.0,41.814,41.8431,41.814,41.8431,52843.0
2025-01-23 11:30:00,43.12,43.13,43.11,43.12,50164.0,41.8431,41.8528,41.8334,41.8431,50164.0
2025-01-23 12:00:00,43.11,43.13,43.1,43.12,44550.0,41.8334,41.8528,41.8237,41.8431,44550.0
2025-01-23 12:30:00,43.13,43.14,43.12,43.14,36474.0,41.8528,41.8626,41.8431,41.8626,36474.0
2025-01-23 13:00:00,43.14,43.15,43.12,43.13,20577.0,41.8626,41.8723,41.8431,41.8528,20577.0
2025-01-23 13:30:00,43.12,43.14,43.12,43.13,30769.0,41.8431,41.8626,41.8431,41.8528,30769.0
2025-01-23 14:00:00,43.13,43.15,43.12,43.14,47815.0,41.8528,41.8723,41.8431,41.8626,47815.0
2025-01-23 14:30:00,43.14,43.15,43.13,43.15,59780.0,41.8626,41.8723,41.8528,41.8723,59780.0
2025-01-23 15:00:00,43.15,43.15,43.13,43.14,72632.0,41.8723,41.8723,41.8528,41.8626,72632.0
2025-01-23 15:30:00,43.14,43.17,43.13,43.16,154263.0,41.8626,41.8917,41.8528,41.882,154263.0
2025-01-24 09:30:00,43.2,43.21,43.16,43.17,45248.0,41.9208,41.9305,41.882,41.8917,45248.0
2025-01-24 10:00:00,43.18,43.19,43.17,43.19,371085.0,41.9014,41.9111,41.8917,41.9111,371085.0
2025-01-24 10:30:00,43.19,43.22,43.18,43.22,35194.0,41.9111,41.9402,41.9014,41.9402,35194.0
2025-01-24 11:00:00,43.22,43.23,43.21,43.23,82285.0,41.9402,41.9499,41.9305,41.9499,82285.0
2025-01-24 11:30:00,43.23,43.24,43.22,43.23,45141.0,41.9499,41.9596,41.9402,41.9499,45141.0
2025-01-24 12:00:00,43.23,43.25,43.22,43.23,92054.0,41.9499,41.9693,41.9402,41.9499,92054.0
2025-01-24 12:30:00,43.23,43.23,43.21,43.22,64117.0,41.9499,41.9499,41.9305,41.9402,64117.0
2025-01-24 13:00:00,43.22,43.23,43.21,43.22,59786.0,41.9402,41.9499,41.9305,41.9402,59786.0
2025-01-24 13:30:00,43.22,43.22,43.21,43.22,165055.0,41.9402,41.9402,41.9305,41.9402,165055.0
2025-01-24 14:00:00,43.22,43.22,43.2,43.21,231650.0,41.9402,41.9402,41.9208,41.9305,231650.0
2025-01-24 14:30:00,43.21,43.22,43.2,43.22,27631.0,41.9305,41.9402,41.9208,41.9402,27631.0
2025-01-24 15:00:00,43.21,43.22,43.19,43.2,45053.0,41.9305,41.9402,41.9111,41.9208,45053.0
2025-01-24 15:30:00,43.2,43.21,43.18,43.21,255841.0,41.9208,41.9305,41.9014,41.9305,255841.0
2025-01-27 09:30:00,43.14,43.24,43.14,43.23,78245.0,41.8626,41.9596,41.8626,41.9499,78245.0
2025-01-27 10:00:00,43.24,43.25,43.21,43.25,528429.0,41.9596,41.9693,41.9305,41.9693,528429.0
2025-01-27 10:30:00,43.25,43.25,43.23,43.23,45348.0,41.9693,41.9693,41.9499,41.9499,45348.0
2025-01-27 11:00:00,43.24,43.24,43.2,43.22,167137.0,41.9596,41.9596,41.9208,41.9402,167137.0
2025-01-27 11:30:00,43.22,43.23,43.21,43.23,97409.0,41.9402,41.9499,41.9305,41.9499,97409.0
2025-01-27 12:00:00,43.22,43.23,43.21,43.23,48602.0,41.9402,41.9499,41.9305,41.9499,48602.0
2025-01-27 12:30:00,43.22,43.23,43.21,43.23,142568.0,41.9402,41.9499,41.9305,41.9499,142568.0
2025-01-27 13:00:00,43.23,43.24,43.21,43.22,127501.0,41.9499,41.9596,41.9305,41.9402,127501.0
2025-01-27 13:30:00,43.22,43.22,43.2,43.21,397325.0,41.9402,41.9402,41.9208,41.9305,397325.0
2025-01-27 14:00:00,43.21,43.21,43.19,43.19,177055.0,41.9305,41.9305,41.9111,41.9111,177055.0
2025-01-27 14:30:00,43.2,43.2,43.18,43.19,246142.0,41.9208,41.9208,41.9014,41.9111,246142.0
2025-01-27 15:00:00,43.19,43.22,43.18,43.21,163304.0,41.9111,41.9402,41.9014,41.9305,163304.0
2025-01-27 15:30:00,43.21,43.23,43.2,43.23,73784.0,41.9305,41.9499,41.9208,41.9499,73784.0
2025-01-28 09:30:00,43.21,43.22,43.18,43.18,47327.0,41.9305,41.9402,41.9014,41.9014,47327.0
2025-01-28 10:00:00,43.19,43.23,43.17,43.22,30760.0,41.9111,41.9499,41.8917,41.9402,30760.0
2025-01-28 10:30:00,43.22,43.22,43.18,43.19,41907.0,41.9402,41.9402,41.9014,41.9111,41907.0
2025-01-28 11:00:00,43.2,43.2,43.16,43.16,182003.0,41.9208,41.9208,41.882,41.882,182003.0
2025-01-28 11:30:00,43.16,43.18,43.15,43.15,105750.0,41.882,41.9014,41.8723,41.8723,105750.0
2025-01-28 12:00:00,43.16,43.19,43.15,43.19,65425.0,41.882,41.9111,41.8723,41.9111,65425.0
2025-01-28 12:30:00,43.19,43.19,43.15,43.16,153005.0,41.9111,41.9111,41.8723,41.882,153005.0
2025-01-28 13:00:00,43.16,43.19,43.15,43.18,112267.0,41.882,41.9111,41.8723,41.9014,112267.0
2025-01-28 13:30:00,43.18,43.19,43.17,43.18,58837.0,41.9014,41.9111,41.8917,41.9014,58837.0
2025-01-28 14:00:00,43.18,43.2,43.17,43.2,128182.0,41.9014,41.9208,41.8917,41.9208,128182.0
2025-01-28 14:30:00,43.2,43.2,43.18,43.2,169881.0,41.9208,41.9208,41.9014,41.9208,169881.0
2025-01-28 15:00:00,43.2,43.21,43.19,43.19,134679.0,41.9208,41.9305,41.9111,41.9111,134679.0
2025-01-28 15:30:00,43.2,43.2,43.18,43.2,182931.0,41.9208,41.9208,41.9014,41.9208,182931.0
2025-01-29 09:30:00,43.21,43.21,43.18,43.21,30451.0,41.9305,41.9305,41.9014,41.9305,30451.0
2025-01-29 10:00:00,43.21,43.24,43.2,43.23,64017.0,41.9305,41.9596,41.9208,41.9499,64017.0
2025-01-29 10:30:00,43.23,43.24,43.21,43.22,42496.0,41.9499,41.9596,41.9305,41.9402,42496.0
2025-01-29 11:00:00,43.22,43.23,43.2,43.22,114985.0,41.9402,41.9499,41.9208,41.9402,114985.0
2025-01-29 11:30:00,43.22,43.22,43.2,43.2,28775.0,41.9402,41.9402,41.9208,41.9208,28775.0
2025-01-29 12:00:00,43.21,43.24,43.2,43.23,170661.0,41.9305,41.9596,41.9208,41.9499,170661.0
2025-01-29 12:30:00,43.23,43.24,43.21,43.22,78889.0,41.9499,41.9596,41.9305,41.9402,78889.0
2025-01-29 13:00:00,43.22,43.22,43.19,43.22,43973.0,41.9402,41.9402,41.9111,41.9402,43973.0
2025-01-29 13:30:00,43.22,43.22,43.2,43.2,17620.0,41.9402,41.9402,41.9208,41.9208,17620.0
2025-01-29 14:00:00,43.2,43.2,43.14,43.16,103763.0,41.9208,41.9208,41.8626,41.882,103763.0
2025-01-29 14:30:00,43.16,43.21,43.15,43.2,104555.0,41.882,41.9305,41.8723,41.9208,104555.0
2025-01-29 15:00:00,43.2,43.21,43.17,43.2,70002.0,41.9208,41.9305,41.8917,41.9208,70002.0
2025-01-29 15:30:00,43.2,43.2,43.18,43.18,70236.0,41.9208,41.9208,41.9014,41.9014,70236.0
2025-01-30 09:30:00,43.28,43.28,43.24,43.26,71015.0,41.9984,41.9984,41.9596,41.979,71015.0
2025-01-30 10:00:00,43.26,43.28,43.24,43.25,72713.0,41.979,41.9984,41.9596,41.9693,72713.0
2025-01-30 10:30:00,43.24,43.26,43.22,43.23,44697.0,41.9596,41.979,41.9402,41.9499,44697.0
2025-01-30 11:00:00,43.23,43.25,43.22,43.24,117186.0,41.9499,41.9693,41.9402,41.9596,117186.0
2025-01-30 11:30:00,43.25,43.26,43.24,43.25,47462.0,41.9693,41.979,41.9596,41.9693,47462.0
2025-01-30 12:00:00,43.25,43.26,43.24,43.26,161848.0,41.9693,41.979,41.9596,41.979,161848.0
2025-01-30 12:30:00,43.26,43.27,43.25,43.26,46591.0,41.979,41.9887,41.9693,41.979,46591.0
2025-01-30 13:00:00,43.25,43.27,43.25,43.26,39731.0,41.9693,41.9887,41.9693,41.979,39731.0
2025-01-30 13:30:00,43.26,43.27,43.24,43.25,63499.0,41.979,41.9887,41.9596,41.9693,63499.0
2025-01-30 14:00:00,43.25,43.26,43.24,43.25,72920.0,41.9693,41.979,41.9596,41.9693,72920.0
2025-01-30 14:30:00,43.25,43.26,43.25,43.25,85108.0,41.9693,41.979,41.9693,41.9693,85108.0
2025-01-30 15:00:00,43.26,43.27,43.24,43.27,125051.0,41.979,41.9887,41.9596,41.9887,125051.0
2025-01-30 15:30:00,43.26,43.27,43.21,43.25,252176.0,41.979,41.9887,41.9305,41.9693,252176.0
2025-01-31 09:30:00,43.24,43.27,43.24,43.26,141377.0,41.9596,41.9887,41.9596,41.979,141377.0
2025-01-31 10:00:00,43.26,43.27,43.24,43.26,47135.0,41.979,41.9887,41.9596,41.979,47135.0
2025-01-31 10:30:00,43.26,43.28,43.24,43.25,51360.0,41.979,41.9984,41.9596,41.9693,51360.0
2025-01-31 11:00:00,43.25,43.27,43.24,43.25,56038.0,41.9693,41.9887,41.9596,41.9693,56038.0
2025-01-31 11:30:00,43.24,43.26,43.23,43.25,63358.0,41.9596,41.979,41.9499,41.9693,63358.0
2025-01-31 12:00:00,43.26,43.27,43.23,43.27,81325.0,41.979,41.9887,41.9499,41.9887,81325.0
2025-01-31 12:30:00,43.27,43.28,43.25,43.27,72717.0,41.9887,41.9984,41.9693,41.9887,72717.0
2025-01-31 13:00:00,43.27,43.27,43.22,43.23,56795.0,41.9887,41.9887,41.9402,41.9499,56795.0
2025-01-31 13:30:00,43.23,43.23,43.2,43.23,201401.0,41.9499,41.9499,41.9208,41.9499,201401.0
2025-01-31 14:00:00,43.22,43.23,43.19,43.2,151657.0,41.9402,41.9499,41.9111,41.9208,151657.0
2025-01-31 14:30:00,43.2,43.21,43.15,43.18,72430.0,41.9208,41.9305,41.8723,41.9014,72430.0
2025-01-31 15:00:00,43.17,43.17,43.15,43.16,62362.0,41.8917,41.8917,41.8723,41.882,62362.0
2025-01-31 15:30:00,43.16,43.17,43.14,43.16,101229.0,41.882,41.8917,41.8626,41.882,101229.0
2025-02-03 09:30:00,42.81,42.86,42.77,42.8,224446.0,41.7872,41.836,41.7482,41.7775,224446.0
2025-02-03 10:00:00,42.8,42.86,42.78,42.86,153795.0,41.7775,41.836,41.7579,41.836,153795.0
2025-02-03 10:30:00,42.86,42.89,42.85,42.89,178937.0,41.836,41.8653,41.8263,41.8653,178937.0
2025-02-03 11:00:00,42.89,42.92,42.87,42.9,166512.0,41.8653,41.8946,41.8458,41.8751,166512.0
2025-02-03 11:30:00,42.91,42.92,42.87,42.88,109794.0,41.8848,41.8946,41.8458,41.8556,109794.0
2025-02-03 12:00:00,42.88,42.9,42.87,42.89,92229.0,41.8556,41.8751,41.8458,41.8653,92229.0
2025-02-03 12:30:00,42.88,42.91,42.87,42.9,124450.0,41.8556,41.8848,41.8458,41.8751,124450.0
2025-02-03 13:00:00,42.9,42.9,42.88,42.88,50289.0,41.8751,41.8751,41.8556,41.8556,50289.0
2025-02-03 13:30:00,42.89,42.89,42.88,42.89,35840.0,41.8653,41.8653,41.8556,41.8653,35840.0
2025-02-03 14:00:00,42.89,42.89,42.87,42.88,47149.0,41.8653,41.8653,41.8458,41.8556,47149.0
2025-02-03 14:30:00,42.88,42.88,42.86,42.88,116909.0,41.8556,41.8556,41.836,41.8556,116909.0
2025-02-03 15:00:00,42.88,42.88,42.87,42.88,104643.0,41.8556,41.8556,41.8458,41.8556,104643.0
2025-02-03 15:30:00,42.88,42.9,42.87,42.87,106446.0,41.8556,41.8751,41.8458,41.8458,106446.0
2025-02-04 09:30:00,42.87,42.92,42.87,42.91,86930.0,41.8458,41.8946,41.8458,41.8848,86930.0
2025-02-04 10:00:00,42.91,42.94,42.91,42.93,107599.0,41.8848,41.9141,41.8848,41.9044,107599.0
2025-02-04 10:30:00,42.92,42.95,42.92,42.94,63274.0,41.8946,41.9239,41.8946,41.9141,63274.0
2025-02-04 11:00:00,42.95,42.96,42.94,42.96,36743.0,41.9239,41.9336,41.9141,41.9336,36743.0
2025-02-04 11:30:00,42.96,42.96,42.94,42.96,32723.0,41.9336,41.9336,41.9141,41.9336,32723.0
2025-02-04 12:00:00,42.96,42.96,42.92,42.93,59658.0,41.9336,41.9336,41.8946,41.9044,59658.0
2025-02-04 12:30:00,42.93,42.96,42.92,42.96,80874.0,41.9044,41.9336,41.8946,41.9336,80874.0
2025-02-04 13:00:00,42.96,42.97,42.94,42.96,83257.0,41.9336,41.9434,41.9141,41.9336,83257.0
2025-02-04 13:30:00,42.96,42.96,42.94,42.94,41683.0,41.9336,41.9336,41.9141,41.9141,41683.0
2025-02-04 14:00:00,42.94,42.97,42.94,42.96,52139.0,41.9141,41.9434,41.9141,41.9336,52139.0
2025-02-04 14:30:00,42.96,42.97,42.95,42.96,84315.0,41.9336,41.9434,41.9239,41.9336,84315.0
2025-02-04 15:00:00,42.96,42.97,42.95,42.97,32245.0,41.9336,41.9434,41.9239,41.9434,32245.0
2025-02-04 15:30:00,42.97,42.98,42.96,42.97,56323.0,41.9434,41.9532,41.9336,41.9434,56323.0
2025-02-05 09:30:00,43.06,43.06,43.0,43.01,53551.0,42.0313,42.0313,41.9727,41.9824,53551.0
2025-02-05 10:00:00,43.01,43.04,43.0,43.04,60824.0,41.9824,42.0117,41.9727,42.0117,60824.0
2025-02-05 10:30:00,43.04,43.07,43.03,43.07,48229.0,42.0117,42.041,42.002,42.041,48229.0
2025-02-05 11:00:00,43.07,43.07,43.05,43.05,73137.0,42.041,42.041,42.0215,42.0215,73137.0
2025-02-05 11:30:00,43.06,43.08,43.06,43.08,130172.0,42.0313,42.0508,42.0313,42.0508,130172.0
2025-02-05 12:00:00,43.08,43.1,43.07,43.08,669511.0,42.0508,42.0703,42.041,42.0508,669511.0
2025-02-05 12:30:00,43.07,43.1,43.07,43.09,74916.0,42.041,42.0703,42.041,42.0605,74916.0
2025-02-05 13:00:00,43.09,43.1,43.09,43.09,47032.0,42.0605,42.0703,42.0605,42.0605,47032.0
2025-02-05 13:30:00,43.09,43.12,43.09,43.11,92886.0,42.0605,42.0898,42.0605,42.0801,92886.0
2025-02-05 14:00:00,43.1,43.12,43.09,43.09,64254.0,42.0703,42.0898,42.0605,42.0605,64254.0
2025-02-05 14:30:00,43.09,43.1,43.08,43.09,56687.0,42.0605,42.0703,42.0508,42.0605,56687.0
2025-02-05 15:00:00,43.08,43.11,43.08,43.11,78627.0,42.0508,42.0801,42.0508,42.0801,78627.0
2025-02-05 15:30:00,43.11,43.11,43.09,43.1,64439.0,42.0801,42.0801,42.0605,42.0703,64439.0
2025-02-06 09:30:00,43.1,43.1,43.07,43.08,70447.0,42.0703,42.0703,42.041,42.0508,70447.0
2025-02-06 10:00:00,43.08,43.11,43.07,43.09,133892.0,42.0508,42.0801,42.041,42.0605,133892.0
2025-02-06 10:30:00,43.09,43.1,43.07,43.08,80153.0,42.0605,42.0703,42.041,42.0508,80153.0
2025-02-06 11:00:00,43.08,43.09,43.07,43.09,52849.0,42.0508,42.0605,42.041,42.0605,52849.0
2025-02-06 11:30:00,43.08,43.08,43.06,43.06,38050.0,42.0508,42.0508,42.0313,42.0313,38050.0
2025-02-06 12:00:00,43.06,43.07,43.05,43.06,47400.0,42.0313,42.041,42.0215,42.0313,47400.0
2025-02-06 12:30:00,43.06,43.07,43.05,43.07,73183.0,42.0313,42.041,42.0215,42.041,73183.0
2025-02-06 13:00:00,43.07,43.08,43.06,43.07,83772.0,42.041,42.0508,42.0313,42.041,83772.0
2025-02-06 13:30:00,43.07,43.07,43.05,43.05,59564.0,42.041,42.041,42.0215,42.0215,59564.0
2025-02-06 14:00:00,43.05,43.06,43.03,43.04,49800.0,42.0215,42.0313,42.002,42.0117,49800.0
2025-02-06 14:30:00,43.04,43.04,43.02,43.04,129541.0,42.0117,42.0117,41.9922,42.0117,129541.0
2025-02-06 15:00:00,43.03,43.04,43.03,43.04,37704.0,42.002,42.0117,42.002,42.0117,37704.0
2025-02-06 15:30:00,43.03,43.04,43.03,43.03,82212.0,42.002,42.0117,42.002,42.002,82212.0
2025-02-07 09:30:00,43.03,43.03,43.0,43.02,49663.0,42.002,42.002,41.9727,41.9922,49663.0
2025-02-07 10:00:00,43.01,43.01,42.97,42.98,59474.0,41.9824,41.9824,41.9434,41.9532,59474.0
2025-02-07 10:30:00,42.98,42.99,42.95,42.97,50843.0,41.9532,41.9629,41.9239,41.9434,50843.0
2025-02-07 11:00:00,42.97,42.98,42.94,42.96,118444.0,41.9434,41.9532,41.9141,41.9336,118444.0
2025-02-07 11:30:00,42.96,42.97,42.94,42.95,53106.0,41.9336,41.9434,41.9141,41.9239,53106.0
2025-02-07 12:00:00,42.95,42.96,42.93,42.96,93703.0,41.9239,41.9336,41.9044,41.9336,93703.0
2025-02-07 12:30:00,42.96,42.96,42.94,42.95,77963.0,41.9336,41.9336,41.9141,41.9239,77963.0
2025-02-07 13:00:00,42.95,42.97,42.94,42.95,86280.0,41.9239,41.9434,41.9141,41.9239,86280.0
2025-02-07 13:30:00,42.96,42.96,42.93,42.95,42900.0,41.9336,41.9336,41.9044,41.9239,42900.0
2025-02-07 14:00:00,42.94,42.96,42.94,42.95,54410.0,41.9141,41.9336,41.9141,41.9239,54410.0
2025-02-07 14:30:00,42.95,42.95,42.94,42.94,42812.0,41.9239,41.9239,41.9141,41.9141,42812.0
2025-02-07 15:00:00,42.94,42.95,42.93,42.94,101072.0,41.9141,41.9239,41.9044,41.9141,101072.0
2025-02-07 15:30:00,42.94,42.95,42.92,42.93,184870.0,41.9141,41.9239,41.8946,41.9044,184870.0
2025-02-10 09:30:00,43.03,43.03,42.98,43.01,43981.0,42.002,42.002,41.9532,41.9824,43981.0
2025-02-10 10:00:00,43.01,43.02,43.0,43.01,81893.0,41.9824,41.9922,41.9727,41.9824,81893.0
2025-02-10 10:30:00,43.02,43.03,43.01,43.01,57000.0,41.9922,42.002,41.9824,41.9824,57000.0
2025-02-10 11:00:00,43.02,43.02,43.0,43.01,66339.0,41.9922,41.9922,41.9727,41.9824,66339.0
2025-02-10 11:30:00,43.01,43.03,43.0,43.02,85567.0,41.9824,42.002,41.9727,41.9922,85567.0
2025-02-10 12:00:00,43.02,43.03,43.0,43.02,58971.0,41.9922,42.002,41.9727,41.9922,58971.0
2025-02-10 12:30:00,43.02,43.03,43.01,43.02,69708.0,41.9922,42.002,41.9824,41.9922,69708.0
2025-02-10 13:00:00,43.02,43.03,43.02,43.02,22770.0,41.9922,42.002,41.9922,41.9922,22770.0
2025-02-10 13:30:00,43.02,43.03,43.02,43.03,69451.0,41.9922,42.002,41.9922,42.002,69451.0
2025-02-10 14:00:00,43.02,43.03,43.01,43.02,45945.0,41.9922,42.002,41.9824,41.9922,45945.0
2025-02-10 14:30:00,43.02,43.03,43.01,43.02,49049.0,41.9922,42.002,41.9824,41.9922,49049.0
2025-02-10 15:00:00,43.02,43.03,43.01,43.01,87719.0,41.9922,42.002,41.9824,41.9824,87719.0
2025-02-10 15:30:00,43.02,43.02,43.0,43.02,71818.0,41.9922,41.9922,41.9727,41.9922,71818.0
2025-02-11 09:30:00,43.0,43.01,42.96,43.0,90043.0,41.9727,41.9824,41.9336,41.9727,90043.0
2025-02-11 10:00:00,43.0,43.0,42.97,42.98,56240.0,41.9727,41.9727,41.9434,41.9532,56240.0
2025-02-11 10:30:00,42.98,42.98,42.96,42.97,344653.0,41.9532,41.9532,41.9336,41.9434,344653.0
2025-02-11 11:00:00,42.97,42.99,42.96,42.98,273161.0,41.9434,41.9629,41.9336,41.9532,273161.0
2025-02-11 11:30:00,42.98,42.98,42.95,42.96,137842.0,41.9532,41.9532,41.9239,41.9336,137842.0
2025-02-11 12:00:00,42.96,42.96,42.94,42.96,54675.0,41.9336,41.9336,41.9141,41.9336,54675.0
2025-02-11 12:30:00,42.96,42.96,42.94,42.95,74003.0,41.9336,41.9336,41.9141,41.9239,74003.0
2025-02-11 13:00:00,42.94,42.96,42.93,42.96,80316.0,41.9141,41.9336,41.9044,41.9336,80316.0
2025-02-11 13:30:00,42.96,42.98,42.95,42.97,84910.0,41.9336,41.9532,41.9239,41.9434,84910.0
2025-02-11 14:00:00,42.97,42.98,42.96,42.97,88034.0,41.9434,41.9532,41.9336,41.9434,88034.0
2025-02-11 14:30:00,42.97,42.99,42.97,42.98,84038.0,41.9434,41.9629,41.9434,41.9532,84038.0
2025-02-11 15:00:00,42.98,42.98,42.97,42.98,59724.0,41.9532,41.9532,41.9434,41.9532,59724.0
2025-02-11 15:30:00,42.98,42.98,42.97,42.97,81324.0,41.9532,41.9532,41.9434,41.9434,81324.0
2025-02-12 09:30:00,42.87,42.9,42.85,42.89,75381.0,41.8458,41.8751,41.8263,41.8653,75381.0
2025-02-12 10:00:00,42.88,42.89,42.87,42.88,87403.0,41.8556,41.8653,41.8458,41.8556,87403.0
2025-02-12 10:30:00,42.88,42.92,42.88,42.91,49386.0,41.8556,41.8946,41.8556,41.8848,49386.0
2025-02-12 11:00:00,42.91,42.92,42.89,42.9,30038.0,41.8848,41.8946,41.8653,41.8751,30038.0
2025-02-12 11:30:00,42.91,42.93,42.9,42.93,40720.0,41.8848,41.9044,41.8751,41.9044,40720.0
2025-02-12 12:00:00,42.93,42.95,42.92,42.95,52452.0,41.9044,41.9239,41.8946,41.9239,52452.0
2025-02-12 12:30:00,42.94,42.96,42.93,42.95,69586.0,41.9141,41.9336,41.9044,41.9239,69586.0
2025-02-12 13:00:00,42.96,42.97,42.93,42.93,67768.0,41.9336,41.9434,41.9044,41.9044,67768.0
2025-02-12 13:30:00,42.93,42.94,42.92,42.93,59406.0,41.9044,41.9141,41.8946,41.9044,59406.0
2025-02-12 14:00:00,42.93,42.93,42.91,42.92,61592.0,41.9044,41.9044,41.8848,41.8946,61592.0
2025-02-12 14:30:00,42.92,42.93,42.91,42.91,97456.0,41.8946,41.9044,41.8848,41.8848,97456.0
2025-02-12 15:00:00,42.92,42.95,42.92,42.94,72830.0,41.8946,41.9239,41.8946,41.9141,72830.0
2025-02-12 15:30:00,42.94,42.94,42.92,42.93,134831.0,41.9141,41.9141,41.8946,41.9044,134831.0
2025-02-13 09:30:00,42.94,42.98,42.94,42.97,137291.0,41.9141,41.9532,41.9141,41.9434,137291.0
2025-02-13 10:00:00,42.97,42.99,42.96,42.98,66062.0,41.9434,41.9629,41.9336,41.9532,66062.0
2025-02-13 10:30:00,42.98,43.01,42.98,43.0,81820.0,41.9532,41.9824,41.9532,41.9727,81820.0
2025-02-13 11:00:00,43.01,43.01,42.99,43.0,43676.0,41.9824,41.9824,41.9629,41.9727,43676.0
2025-02-13 11:30:00,43.0,43.0,42.99,43.0,158878.0,41.9727,41.9727,41.9629,41.9727,158878.0
2025-02-13 12:00:00,43.0,43.01,42.99,43.01,141738.0,41.9727,41.9824,41.9629,41.9824,141738.0
2025-02-13 12:30:00,43.02,43.02,42.99,43.0,90989.0,41.9922,41.9922,41.9629,41.9727,90989.0
2025-02-13 13:00:00,43.0,43.01,42.99,43.01,36807.0,41.9727,41.9824,41.9629,41.9824,36807.0
2025-02-13 13:30:00,43.01,43.01,42.99,43.01,25939.0,41.9824,41.9824,41.9629,41.9824,25939.0
2025-02-13 14:00:00,43.01,43.03,43.0,43.02,71519.0,41.9824,42.002,41.9727,41.9922,71519.0
2025-02-13 14:30:00,43.02,43.03,43.01,43.03,60006.0,41.9922,42.002,41.9824,42.002,60006.0
2025-02-13 15:00:00,43.03,43.04,43.02,43.04,62328.0,42.002,42.0117,41.9922,42.0117,62328.0
2025-02-13 15:30:00,43.04,43.06,43.02,43.04,95341.0,42.0117,42.0313,41.9922,42.0117,95341.0
2025-02-14 09:30:00,43.08,43.13,43.07,43.11,934030.0,42.0508,42.0996,42.041,42.0801,934030.0
2025-02-14 10:00:00,43.11,43.13,43.1,43.12,67500.0,42.0801,42.0996,42.0703,42.0898,67500.0
2025-02-14 10:30:00,43.13,43.15,43.12,43.15,88254.0,42.0996,42.1191,42.0898,42.1191,88254.0
2025-02-14 11:00:00,43.15,43.15,43.13,43.15,41645.0,42.1191,42.1191,42.0996,42.1191,41645.0
2025-02-14 11:30:00,43.14,43.15,43.13,43.15,59478.0,42.1093,42.1191,42.0996,42.1191,59478.0
2025-02-14 12:00:00,43.15,43.16,43.12,43.13,49078.0,42.1191,42.1289,42.0898,42.0996,49078.0
2025-02-14 12:30:00,43.13,43.14,43.11,43.13,62870.0,42.0996,42.1093,42.0801,42.0996,62870.0
2025-02-14 13:00:00,43.14,43.14,43.12,43.12,42709.0,42.1093,42.1093,42.0898,42.0898,42709.0
2025-02-14 13:30:00,43.13,43.13,43.11,43.12,44633.0,42.0996,42.0996,42.0801,42.0898,44633.0
2025-02-14 14:00:00,43.12,43.12,43.1,43.12,70726.0,42.0898,42.0898,42.0703,42.0898,70726.0
2025-02-14 14:30:00,43.12,43.12,43.11,43.12,68424.0,42.0898,42.0898,42.0801,42.0898,68424.0
2025-02-14 15:00:00,43.12,43.12,43.09,43.09,92682.0,42.0898,42.0898,42.0605,42.0605,92682.0
2025-02-14 15:30:00,43.09,43.11,43.09,43.09,138856.0,42.0605,42.0801,42.0605,42.0605,138856.0
2025-02-18 09:30:00,43.07,43.13,43.06,43.09,94856.0,42.041,42.0996,42.0313,42.0605,94856.0
2025-02-18 10:00:00,43.08,43.1,43.07,43.09,103584.0,42.0508,42.0703,42.041,42.0605,103584.0
2025-02-18 10:30:00,43.1,43.11,43.09,43.11,64516.0,42.0703,42.0801,42.0605,42.0801,64516.0
2025-02-18 11:00:00,43.11,43.11,43.09,43.09,50304.0,42.0801,42.0801,42.0605,42.0605,50304.0
2025-02-18 11:30:00,43.1,43.1,43.09,43.09,67260.0,42.0703,42.0703,42.0605,42.0605,67260.0
2025-02-18 12:00:00,43.09,43.1,43.08,43.08,26298.0,42.0605,42.0703,42.0508,42.0508,26298.0
2025-02-18 12:30:00,43.09,43.09,43.08,43.08,36584.0,42.0605,42.0605,42.0508,42.0508,36584.0
2025-02-18 13:00:00,43.09,43.09,43.07,43.08,66038.0,42.0605,42.0605,42.041,42.0508,66038.0
2025-02-18 13:30:00,43.08,43.08,43.07,43.08,24020.0,42.0508,42.0508,42.041,42.0508,24020.0
2025-02-18 14:00:00,43.07,43.08,43.06,43.07,84302.0,42.041,42.0508,42.0313,42.041,84302.0
2025-02-18 14:30:00,43.08,43.08,43.07,43.07,47855.0,42.0508,42.0508,42.041,42.041,47855.0
2025-02-18 15:00:00,43.08,43.08,43.07,43.08,68641.0,42.0508,42.0508,42.041,42.0508,68641.0
2025-02-18 15:30:00,43.08,43.09,43.07,43.09,74160.0,42.0508,42.0605,42.041,42.0605,74160.0
2025-02-19 09:30:00,43.12,43.12,43.06,43.07,66166.0,42.0898,42.0898,42.0313,42.041,66166.0
2025-02-19 10:00:00,43.06,43.07,43.05,43.05,61619.0,42.0313,42.041,42.0215,42.0215,61619.0
2025-02-19 10:30:00,43.05,43.06,43.03,43.03,88812.0,42.0215,42.0313,42.002,42.002,88812.0
2025-02-19 11:00:00,43.03,43.05,43.02,43.05,122595.0,42.002,42.0215,41.9922,42.0215,122595.0
2025-02-19 11:30:00,43.04,43.05,43.03,43.05,63842.0,42.0117,42.0215,42.002,42.0215,63842.0
2025-02-19 12:00:00,43.04,43.05,43.03,43.04,40444.0,42.0117,42.0215,42.002,42.0117,40444.0
2025-02-19 12:30:00,43.03,43.05,43.03,43.04,72124.0,42.002,42.0215,42.002,42.0117,72124.0
2025-02-19 13:00:00,43.05,43.05,43.03,43.05,125228.0,42.0215,42.0215,42.002,42.0215,125228.0
2025-02-19 13:30:00,43.05,43.06,43.04,43.06,191923.0,42.0215,42.0313,42.0117,42.0313,191923.0
2025-02-19 14:00:00,43.06,43.1,43.05,43.08,60615.0,42.0313,42.0703,42.0215,42.0508,60615.0
2025-02-19 14:30:00,43.08,43.09,43.07,43.08,99283.0,42.0508,42.0605,42.041,42.0508,99283.0
2025-02-19 15:00:00,43.08,43.09,43.07,43.08,86760.0,42.0508,42.0605,42.041,42.0508,86760.0
2025-02-19 15:30:00,43.08,43.11,43.07,43.1,221911.0,42.0508,42.0801,42.041,42.0703,221911.0
2025-02-20 09:30:00,43.11,43.11,43.08,43.08,57570.0,42.0801,42.0801,42.0508,42.0508,57570.0
2025-02-20 10:00:00,43.08,43.1,43.07,43.09,40665.0,42.0508,42.0703,42.041,42.0605,40665.0
2025-02-20 10:30:00,43.09,43.1,43.08,43.09,45698.0,42.0605,42.0703,42.0508,42.0605,45698.0
2025-02-20 11:00:00,43.09,43.09,43.07,43.09,500995.0,42.0605,42.0605,42.041,42.0605,500995.0
2025-02-20 11:30:00,43.09,43.09,43.08,43.09,259311.0,42.0605,42.0605,42.0508,42.0605,259311.0
2025-02-20 12:00:00,43.08,43.1,43.08,43.09,112906.0,42.0508,42.0703,42.0508,42.0605,112906.0
2025-02-20 12:30:00,43.09,43.1,43.08,43.09,27027.0,42.0605,42.0703,42.0508,42.0605,27027.0
2025-02-20 13:00:00,43.09,43.1,43.08,43.09,57101.0,42.0605,42.0703,42.0508,42.0605,57101.0
2025-02-20 13:30:00,43.09,43.11,43.09,43.1,37987.0,42.0605,42.0801,42.0605,42.0703,37987.0
2025-02-20 14:00:00,43.09,43.11,43.09,43.11,20582.0,42.0605,42.0801,42.0605,42.0801,20582.0
2025-02-20 14:30:00,43.11,43.12,43.1,43.1,48980.0,42.0801,42.0898,42.0703,42.0703,48980.0
2025-02-20 15:00:00,43.11,43.12,43.1,43.12,104013.0,42.0801,42.0898,42.0703,42.0898,104013.0
2025-02-20 15:30:00,43.12,43.13,43.11,43.11,398764.0,42.0898,42.0996,42.0801,42.0801,398764.0
2025-02-21 09:30:00,43.14,43.16,43.13,43.15,38892.0,42.1093,42.1289,42.0996,42.1191,38892.0
2025-02-21 10:00:00,43.15,43.16,43.13,43.13,55791.0,42.1191,42.1289,42.0996,42.0996,55791.0
2025-02-21 10:30:00,43.14,43.14,43.12,43.13,24124.0,42.1093,42.1093,42.0898,42.0996,24124.0
2025-02-21 11:00:00,43.13,43.15,43.12,43.15,62034.0,42.0996,42.1191,42.0898,42.1191,62034.0
2025-02-21 11:30:00,43.14,43.16,43.14,43.15,24448.0,42.1093,42.1289,42.1093,42.1191,24448.0
2025-02-21 12:00:00,43.14,43.16,43.13,43.14,39927.0,42.1093,42.1289,42.0996,42.1093,39927.0
2025-02-21 12:30:00,43.14,43.14,43.11,43.12,73094.0,42.1093,42.1093,42.0801,42.0898,73094.0
2025-02-21 13:00:00,43.12,43.12,43.09,43.09,47036.0,42.0898,42.0898,42.0605,42.0605,47036.0
2025-02-21 13:30:00,43.09,43.1,43.07,43.08,40753.0,42.0605,42.0703,42.041,42.0508,40753.0
2025-02-21 14:00:00,43.09,43.09,43.06,43.07,58310.0,42.0605,42.0605,42.0313,42.041,58310.0
2025-02-21 14:30:00,43.07,43.08,43.06,43.08,25679.0,42.041,42.0508,42.0313,42.0508,25679.0
2025-02-21 15:00:00,43.08,43.08,43.05,43.06,49644.0,42.0508,42.0508,42.0215,42.0313,49644.0
2025-02-21 15:30:00,43.07,43.07,43.06,43.07,78892.0,42.041,42.041,42.0313,42.041,78892.0
2025-02-24 09:30:00,43.09,43.09,43.05,43.08,55317.0,42.0605,42.0605,42.0215,42.0508,55317.0
2025-02-24 10:00:00,43.08,43.08,43.05,43.08,88746.0,42.0508,42.0508,42.0215,42.0508,88746.0
2025-02-24 10:30:00,43.07,43.1,43.07,43.09,16393.0,42.041,42.0703,42.041,42.0605,16393.0
2025-02-24 11:00:00,43.1,43.1,43.09,43.1,31065.0,42.0703,42.0703,42.0605,42.0703,31065.0
2025-02-24 11:30:00,43.09,43.11,43.08,43.11,37532.0,42.0605,42.0801,42.0508,42.0801,37532.0
2025-02-24 12:00:00,43.11,43.12,43.1,43.11,25693.0,42.0801,42.0898,42.0703,42.0801,25693.0
2025-02-24 12:30:00,43.12,43.13,43.11,43.11,40049.0,42.0898,42.0996,42.0801,42.0801,40049.0
2025-02-24 13:00:00,43.12,43.14,43.11,43.14,34598.0,42.0898,42.1093,42.0801,42.1093,34598.0
2025-02-24 13:30:00,43.14,43.14,43.13,43.14,17598.0,42.1093,42.1093,42.0996,42.1093,17598.0
2025-02-24 14:00:00,43.14,43.14,43.12,43.12,76465.0,42.1093,42.1093,42.0898,42.0898,76465.0
2025-02-24 14:30:00,43.13,43.13,43.12,43.13,25194.0,42.0996,42.0996,42.0898,42.0996,25194.0
2025-02-24 15:00:00,43.12,43.13,43.11,43.11,57519.0,42.0898,42.0996,42.0801,42.0801,57519.0
2025-02-24 15:30:00,43.12,43.12,43.1,43.12,186964.0,42.0898,42.0898,42.0703,42.0898,186964.0
2025-02-25 09:30:00,43.18,43.19,43.16,43.19,59043.0,42.1484,42.1581,42.1289,42.1581,59043.0
2025-02-25 10:00:00,43.19,43.19,43.15,43.16,77334.0,42.1581,42.1581,42.1191,42.1289,77334.0
2025-02-25 10:30:00,43.16,43.18,43.15,43.16,67290.0,42.1289,42.1484,42.1191,42.1289,67290.0
2025-02-25 11:00:00,43.16,43.17,43.15,43.15,16716.0,42.1289,42.1386,42.1191,42.1191,16716.0
2025-02-25 11:30:00,43.16,43.16,43.14,43.15,73734.0,42.1289,42.1289,42.1093,42.1191,73734.0
2025-02-25 12:00:00,43.15,43.16,43.13,43.16,21842.0,42.1191,42.1289,42.0996,42.1289,21842.0
2025-02-25 12:30:00,43.15,43.17,43.15,43.17,62253.0,42.1191,42.1386,42.1191,42.1386,62253.0
2025-02-25 13:00:00,43.16,43.18,43.16,43.17,88455.0,42.1289,42.1484,42.1289,42.1386,88455.0
2025-02-25 13:30:00,43.16,43.18,43.16,43.17,120555.0,42.1289,42.1484,42.1289,42.1386,120555.0
2025-02-25 14:00:00,43.17,43.17,43.16,43.16,89115.0,42.1386,42.1386,42.1289,42.1289,89115.0
2025-02-25 14:30:00,43.16,43.18,43.16,43.18,62364.0,42.1289,42.1484,42.1289,42.1484,62364.0
2025-02-25 15:00:00,43.18,43.19,43.17,43.19,60332.0,42.1484,42.1581,42.1386,42.1581,60332.0
2025-02-25 15:30:00,43.19,43.21,43.17,43.2,145967.0,42.1581,42.1777,42.1386,42.1679,145967.0
2025-02-26 09:30:00,43.22,43.24,43.2,43.23,35922.0,42.1874,42.207,42.1679,42.1972,35922.0
2025-02-26 10:00:00,43.23,43.25,43.23,43.24,43334.0,42.1972,42.2167,42.1972,42.207,43334.0
2025-02-26 10:30:00,43.24,43.25,43.23,43.23,70188.0,42.207,42.2167,42.1972,42.1972,70188.0
2025-02-26 11:00:00,43.24,43.25,43.23,43.24,110871.0,42.207,42.2167,42.1972,42.207,110871.0
2025-02-26 11:30:00,43.25,43.25,43.23,43.24,54071.0,42.2167,42.2167,42.1972,42.207,54071.0
2025-02-26 12:00:00,43.23,43.25,43.23,43.25,15736.0,42.1972,42.2167,42.1972,42.2167,15736.0
2025-02-26 12:30:00,43.24,43.25,43.22,43.23,90806.0,42.207,42.2167,42.1874,42.1972,90806.0
2025-02-26 13:00:00,43.24,43.25,43.23,43.24,43737.0,42.207,42.2167,42.1972,42.207,43737.0
2025-02-26 13:30:00,43.24,43.24,43.21,43.23,79615.0,42.207,42.207,42.1777,42.1972,79615.0
2025-02-26 14:00:00,43.22,43.24,43.21,43.23,41729.0,42.1874,42.207,42.1777,42.1972,41729.0
2025-02-26 14:30:00,43.23,43.25,43.22,43.23,39071.0,42.1972,42.2167,42.1874,42.1972,39071.0
2025-02-26 15:00:00,43.22,43.24,43.22,43.24,33438.0,42.1874,42.207,42.1874,42.207,33438.0
2025-02-26 15:30:00,43.23,43.24,43.23,43.23,63307.0,42.1972,42.207,42.1972,42.1972,63307.0
2025-02-27 09:30:00,43.25,43.25,43.2,43.21,53950.0,42.2167,42.2167,42.1679,42.1777,53950.0
2025-02-27 10:00:00,43.2,43.24,43.19,43.23,61915.0,42.1679,42.207,42.1581,42.1972,61915.0
2025-02-27 10:30:00,43.23,43.24,43.21,43.23,98353.0,42.1972,42.207,42.1777,42.1972,98353.0
2025-02-27 11:00:00,43.22,43.25,43.22,43.24,49342.0,42.1874,42.2167,42.1874,42.207,49342.0
2025-02-27 11:30:00,43.23,43.24,43.23,43.23,20126.0,42.1972,42.207,42.1972,42.1972,20126.0
2025-02-27 12:00:00,43.23,43.24,43.21,43.23,23713.0,42.1972,42.207,42.1777,42.1972,23713.0
2025-02-27 12:30:00,43.23,43.24,43.21,43.23,118903.0,42.1972,42.207,42.1777,42.1972,118903.0
2025-02-27 13:00:00,43.23,43.25,43.22,43.23,52219.0,42.1972,42.2167,42.1874,42.1972,52219.0
2025-02-27 13:30:00,43.23,43.23,43.21,43.23,134854.0,42.1972,42.1972,42.1777,42.1972,134854.0
2025-02-27 14:00:00,43.22,43.23,43.2,43.2,98059.0,42.1874,42.1972,42.1679,42.1679,98059.0
2025-02-27 14:30:00,43.2,43.21,43.19,43.21,169400.0,42.1679,42.1777,42.1581,42.1777,169400.0
2025-02-27 15:00:00,43.21,43.21,43.17,43.17,42879.0,42.1777,42.1777,42.1386,42.1386,42879.0
2025-02-27 15:30:00,43.18,43.19,43.16,43.17,153000.0,42.1484,42.1581,42.1289,42.1386,153000.0
2025-02-28 09:30:00,43.22,43.22,43.19,43.21,144752.0,42.1874,42.1874,42.1581,42.1777,144752.0
2025-02-28 10:00:00,43.21,43.22,43.2,43.21,40770.0,42.1777,42.1874,42.1679,42.1777,40770.0
2025-02-28 10:30:00,43.21,43.22,43.19,43.22,35693.0,42.1777,42.1874,42.1581,42.1874,35693.0
2025-02-28 11:00:00,43.22,43.24,43.21,43.23,74663.0,42.1874,42.207,42.1777,42.1972,74663.0
2025-02-28 11:30:00,43.23,43.23,43.21,43.21,45406.0,42.1972,42.1972,42.1777,42.1777,45406.0
2025-02-28 12:00:00,43.2,43.22,43.19,43.2,55746.0,42.1679,42.1874,42.1581,42.1679,55746.0
2025-02-28 12:30:00,43.21,43.21,43.18,43.19,40431.0,42.1777,42.1777,42.1484,42.1581,40431.0
2025-02-28 13:00:00,43.19,43.2,43.17,43.2,72287.0,42.1581,42.1679,42.1386,42.1679,72287.0
2025-02-28 13:30:00,43.2,43.22,43.19,43.2,54262.0,42.1679,42.1874,42.1581,42.1679,54262.0
2025-02-28 14:00:00,43.2,43.21,43.19,43.21,82997.0,42.1679,42.1777,42.1581,42.1777,82997.0
2025-02-28 14:30:00,43.21,43.24,43.19,43.23,147816.0,42.1777,42.207,42.1581,42.1972,147816.0
2025-02-28 15:00:00,43.23,43.24,43.22,43.23,85111.0,42.1972,42.207,42.1874,42.1972,85111.0
2025-02-28 15:30:00,43.23,43.29,43.21,43.28,92003.0,42.1972,42.2558,42.1777,42.246,92003.0
2025-03-03 09:30:00,43.0,43.02,42.98,42.98,538440.0,42.2256,42.2453,42.206,42.206,538440.0
2025-03-03 10:00:00,42.98,43.0,42.96,42.99,112742.0,42.206,42.2256,42.1864,42.2158,112742.0
2025-03-03 10:30:00,42.98,42.99,42.97,42.97,140841.0,42.206,42.2158,42.1962,42.1962,140841.0
2025-03-03 11:00:00,42.98,42.98,42.95,42.96,97564.0,42.206,42.206,42.1765,42.1864,97564.0
2025-03-03 11:30:00,42.96,42.97,42.95,42.96,89338.0,42.1864,42.1962,42.1765,42.1864,89338.0
2025-03-03 12:00:00,42.97,42.99,42.96,42.98,59204.0,42.1962,42.2158,42.1864,42.206,59204.0
2025-03-03 12:30:00,42.98,42.99,42.96,42.97,80374.0,42.206,42.2158,42.1864,42.1962,80374.0
2025-03-03 13:00:00,42.96,42.97,42.95,42.96,36109.0,42.1864,42.1962,42.1765,42.1864,36109.0
2025-03-03 13:30:00,42.95,42.97,42.95,42.95,45928.0,42.1765,42.1962,42.1765,42.1765,45928.0
2025-03-03 14:00:00,42.96,42.96,42.93,42.94,66606.0,42.1864,42.1864,42.1569,42.1667,66606.0
2025-03-03 14:30:00,42.94,42.95,42.93,42.94,112153.0,42.1667,42.1765,42.1569,42.1667,112153.0
2025-03-03 15:00:00,42.94,42.94,42.89,42.9,144158.0,42.1667,42.1667,42.1176,42.1274,144158.0
2025-03-03 15:30:00,42.89,42.93,42.89,42.93,126116.0,42.1176,42.1569,42.1176,42.1569,126116.0
2025-03-04 09:30:00,42.87,42.87,42.81,42.82,132953.0,42.098,42.098,42.0391,42.0489,132953.0
2025-03-04 10:00:00,42.82,42.83,42.79,42.82,147854.0,42.0489,42.0587,42.0194,42.0489,147854.0
2025-03-04 10:30:00,42.81,42.83,42.79,42.8,131511.0,42.0391,42.0587,42.0194,42.0292,131511.0
2025-03-04 11:00:00,42.8,42.81,42.78,42.8,104383.0,42.0292,42.0391,42.0096,42.0292,104383.0
2025-03-04 11:30:00,42.8,42.84,42.79,42.83,130621.0,42.0292,42.0685,42.0194,42.0587,130621.0
2025-03-04 12:00:00,42.84,42.87,42.83,42.87,95892.0,42.0685,42.098,42.0587,42.098,95892.0
2025-03-04 12:30:00,42.87,42.9,42.86,42.88,71885.0,42.098,42.1274,42.0882,42.1078,71885.0
2025-03-04 13:00:00,42.88,42.89,42.86,42.87,258779.0,42.1078,42.1176,42.0882,42.098,258779.0
2025-03-04 13:30:00,42.86,42.91,42.86,42.91,99571.0,42.0882,42.1373,42.0882,42.1373,99571.0
2025-03-04 14:00:00,42.91,42.93,42.9,42.91,53370.0,42.1373,42.1569,42.1274,42.1373,53370.0
2025-03-04 14:30:00,42.91,42.92,42.9,42.91,51604.0,42.1373,42.1471,42.1274,42.1373,51604.0
2025-03-04 15:00:00,42.91,42.93,42.91,42.93,111520.0,42.1373,42.1569,42.1373,42.1569,111520.0
2025-03-04 15:30:00,42.93,42.93,42.88,42.91,262955.0,42.1569,42.1569,42.1078,42.1373,262955.0
2025-03-05 09:30:00,42.89,42.94,42.85,42.91,114198.0,42.1176,42.1667,42.0783,42.1373,114198.0
2025-03-05 10:00:00,42.91,42.92,42.89,42.89,111704.0,42.1373,42.1471,42.1176,42.1176,111704.0
2025-03-05 10:30:00,42.9,42.92,42.87,42.87,45743.0,42.1274,42.1471,42.098,42.098,45743.0
2025-03-05 11:00:00,42.88,42.88,42.85,42.87,41854.0,42.1078,42.1078,42.0783,42.098,41854.0
2025-03-05 11:30:00,42.86,42.88,42.85,42.88,70436.0,42.0882,42.1078,42.0783,42.1078,70436.0
2025-03-05 12:00:00,42.88,42.93,42.87,42.93,65223.0,42.1078,42.1569,42.098,42.1569,65223.0
2025-03-05 12:30:00,42.93,42.93,42.91,42.91,81202.0,42.1569,42.1569,42.1373,42.1373,81202.0
2025-03-05 13:00:00,42.91,42.93,42.9,42.91,49385.0,42.1373,42.1569,42.1274,42.1373,49385.0
2025-03-05 13:30:00,42.91,42.94,42.89,42.93,139049.0,42.1373,42.1667,42.1176,42.1569,139049.0
2025-03-05 14:00:00,42.93,42.95,42.93,42.94,113798.0,42.1569,42.1765,42.1569,42.1667,113798.0
2025-03-05 14:30:00,42.93,42.95,42.92,42.94,49753.0,42.1569,42.1765,42.1471,42.1667,49753.0
2025-03-05 15:00:00,42.94,42.95,42.91,42.93,146967.0,42.1667,42.1765,42.1373,42.1569,146967.0
2025-03-05 15:30:00,42.93,42.93,42.91,42.92,140781.0,42.1569,42.1569,42.1373,42.1471,140781.0
2025-03-06 09:30:00,42.83,42.85,42.82,42.82,285545.0,42.0587,42.0783,42.0489,42.0489,285545.0
2025-03-06 10:00:00,42.82,42.86,42.81,42.84,193945.0,42.0489,42.0882,42.0391,42.0685,193945.0
2025-03-06 10:30:00,42.85,42.86,42.84,42.86,97537.0,42.0783,42.0882,42.0685,42.0882,97537.0
2025-03-06 11:00:00,42.85,42.86,42.82,42.84,153483.0,42.0783,42.0882,42.0489,42.0685,153483.0
2025-03-06 11:30:00,42.84,42.85,42.82,42.83,109763.0,42.0685,42.0783,42.0489,42.0587,109763.0
2025-03-06 12:00:00,42.83,42.84,42.8,42.83,164458.0,42.0587,42.0685,42.0292,42.0587,164458.0
2025-03-06 12:30:00,42.83,42.84,42.81,42.82,103983.0,42.0587,42.0685,42.0391,42.0489,103983.0
2025-03-06 13:00:00,42.82,42.84,42.81,42.83,108127.0,42.0489,42.0685,42.0391,42.0587,108127.0
2025-03-06 13:30:00,42.83,42.83,42.78,42.8,131720.0,42.0587,42.0587,42.0096,42.0292,131720.0
2025-03-06 14:00:00,42.8,42.8,42.77,42.77,95732.0,42.0292,42.0292,41.9998,41.9998,95732.0
2025-03-06 14:30:00,42.77,42.83,42.77,42.8,193917.0,41.9998,42.0587,41.9998,42.0292,193917.0
2025-03-06 15:00:00,42.8,42.82,42.79,42.8,312631.0,42.0292,42.0489,42.0194,42.0292,312631.0
2025-03-06 15:30:00,42.8,42.83,42.78,42.79,146079.0,42.0292,42.0587,42.0096,42.0194,146079.0
2025-03-07 09:30:00,42.82,42.87,42.81,42.86,66094.0,42.0489,42.098,42.0391,42.0882,66094.0
2025-03-07 10:00:00,42.85,42.88,42.82,42.83,315726.0,42.0783,42.1078,42.0489,42.0587,315726.0
2025-03-07 10:30:00,42.82,42.83,42.78,42.81,313080.0,42.0489,42.0587,42.0096,42.0391,313080.0
2025-03-07 11:00:00,42.82,42.83,42.8,42.81,72044.0,42.0489,42.0587,42.0292,42.0391,72044.0
2025-03-07 11:30:00,42.81,42.81,42.79,42.8,45008.0,42.0391,42.0391,42.0194,42.0292,45008.0
2025-03-07 12:00:00,42.8,42.83,42.79,42.82,125983.0,42.0292,42.0587,42.0194,42.0489,125983.0
2025-03-07 12:30:00,42.81,42.85,42.8,42.82,151957.0,42.0391,42.0783,42.0292,42.0489,151957.0
2025-03-07 13:00:00,42.83,42.84,42.81,42.82,94417.0,42.0587,42.0685,42.0391,42.0489,94417.0
2025-03-07 13:30:00,42.81,42.83,42.8,42.83,53944.0,42.0391,42.0587,42.0292,42.0587,53944.0
2025-03-07 14:00:00,42.83,42.85,42.82,42.84,26329.0,42.0587,42.0783,42.0489,42.0685,26329.0
2025-03-07 14:30:00,42.84,42.86,42.83,42.86,60236.0,42.0685,42.0882,42.0587,42.0882,60236.0
2025-03-07 15:00:00,42.87,42.88,42.86,42.86,69562.0,42.098,42.1078,42.0882,42.0882,69562.0
2025-03-07 15:30:00,42.86,42.87,42.83,42.86,126586.0,42.0882,42.098,42.0587,42.0882,126586.0
2025-03-10 09:30:00,42.82,42.82,42.78,42.79,105604.0,42.0489,42.0489,42.0096,42.0194,105604.0
2025-03-10 10:00:00,42.78,42.8,42.76,42.8,167814.0,42.0096,42.0292,41.99,42.0292,167814.0
2025-03-10 10:30:00,42.8,42.8,42.78,42.79,53146.0,42.0292,42.0292,42.0096,42.0194,53146.0
2025-03-10 11:00:00,42.79,42.8,42.77,42.79,60536.0,42.0194,42.0292,41.9998,42.0194,60536.0
2025-03-10 11:30:00,42.79,42.82,42.78,42.81,18603.0,42.0194,42.0489,42.0096,42.0391,18603.0
2025-03-10 12:00:00,42.8,42.81,42.78,42.79,71030.0,42.0292,42.0391,42.0096,42.0194,71030.0
2025-03-10 12:30:00,42.79,42.8,42.76,42.76,62437.0,42.0194,42.0292,41.99,41.99,62437.0
2025-03-10 13:00:00,42.77,42.78,42.75,42.76,48512.0,41.9998,42.0096,41.9801,41.99,48512.0
2025-03-10 13:30:00,42.76,42.77,42.74,42.74,355720.0,41.99,41.9998,41.9703,41.9703,355720.0
2025-03-10 14:00:00,42.74,42.75,42.72,42.73,203406.0,41.9703,41.9801,41.9507,41.9605,203406.0
2025-03-10 14:30:00,42.73,42.73,42.7,42.71,93359.0,41.9605,41.9605,41.931,41.9409,93359.0
2025-03-10 15:00:00,42.71,42.75,42.69,42.73,397567.0,41.9409,41.9801,41.9212,41.9605,397567.0
2025-03-10 15:30:00,42.73,42.76,42.7,42.71,379557.0,41.9605,41.99,41.931,41.9409,379557.0
2025-03-11 09:30:00,42.73,42.75,42.71,42.73,94952.0,41.9605,41.9801,41.9409,41.9605,94952.0
2025-03-11 10:00:00,42.73,42.73,42.64,42.65,300276.0,41.9605,41.9605,41.8721,41.8819,300276.0
2025-03-11 10:30:00,42.65,42.66,42.62,42.63,239800.0,41.8819,41.8918,41.8525,41.8623,239800.0
2025-03-11 11:00:00,42.63,42.65,42.61,42.62,460136.0,41.8623,41.8819,41.8427,41.8525,460136.0
2025-03-11 11:30:00,42.61,42.66,42.61,42.66,131611.0,41.8427,41.8918,41.8427,41.8918,131611.0
2025-03-11 12:00:00,42.65,42.65,42.62,42.63,61762.0,41.8819,41.8819,41.8525,41.8623,61762.0
2025-03-11 12:30:00,42.63,42.63,42.58,42.59,123930.0,41.8623,41.8623,41.8132,41.823,123930.0
2025-03-11 13:00:00,42.59,42.59,42.51,42.51,376983.0,41.823,41.823,41.7445,41.7445,376983.0
2025-03-11 13:30:00,42.51,42.55,42.5,42.54,246961.0,41.7445,41.7837,41.7346,41.7739,246961.0
2025-03-11 14:00:00,42.54,42.56,42.53,42.55,106149.0,41.7739,41.7936,41.7641,41.7837,106149.0
2025-03-11 14:30:00,42.54,42.63,42.53,42.61,368467.0,41.7739,41.8623,41.7641,41.8427,368467.0
2025-03-11 15:00:00,42.6,42.62,42.58,42.58,231460.0,41.8328,41.8525,41.8132,41.8132,231460.0
2025-03-11 15:30:00,42.59,42.59,42.53,42.53,149816.0,41.823,41.823,41.7641,41.7641,149816.0
2025-03-12 09:30:00,42.69,42.69,42.55,42.57,82999.0,41.9212,41.9212,41.7837,41.8034,82999.0
2025-03-12 10:00:00,42.57,42.61,42.56,42.57,123020.0,41.8034,41.8427,41.7936,41.8034,123020.0
2025-03-12 10:30:00,42.57,42.59,42.55,42.55,120569.0,41.8034,41.823,41.7837,41.7837,120569.0
2025-03-12 11:00:00,42.55,42.58,42.55,42.56,204007.0,41.7837,41.8132,41.7837,41.7936,204007.0
2025-03-12 11:30:00,42.55,42.61,42.55,42.61,218206.0,41.7837,41.8427,41.7837,41.8427,218206.0
2025-03-12 12:00:00,42.6,42.62,42.6,42.61,50351.0,41.8328,41.8525,41.8328,41.8427,50351.0
2025-03-12 12:30:00,42.61,42.63,42.59,42.6,246465.0,41.8427,41.8623,41.823,41.8328,246465.0
2025-03-12 13:00:00,42.6,42.64,42.59,42.63,55951.0,41.8328,41.8721,41.823,41.8623,55951.0
2025-03-12 13:30:00,42.64,42.65,42.61,42.62,75466.0,41.8721,41.8819,41.8427,41.8525,75466.0
2025-03-12 14:00:00,42.62,42.63,42.6,42.61,200461.0,41.8525,41.8623,41.8328,41.8427,200461.0
2025-03-12 14:30:00,42.62,42.62,42.6,42.62,313560.0,41.8525,41.8525,41.8328,41.8525,313560.0
2025-03-12 15:00:00,42.62,42.63,42.59,42.59,340142.0,41.8525,41.8623,41.823,41.823,340142.0
2025-03-12 15:30:00,42.59,42.6,42.56,42.56,112592.0,41.823,41.8328,41.7936,41.7936,112592.0
2025-03-13 09:30:00,42.57,42.57,42.52,42.52,46855.0,41.8034,41.8034,41.7543,41.7543,46855.0
2025-03-13 10:00:00,42.52,42.53,42.5,42.51,91952.0,41.7543,41.7641,41.7346,41.7445,91952.0
2025-03-13 10:30:00,42.5,42.51,42.46,42.47,100052.0,41.7346,41.7445,41.6954,41.7052,100052.0
2025-03-13 11:00:00,42.47,42.47,42.41,42.42,126951.0,41.7052,41.7052,41.6463,41.6561,126951.0
2025-03-13 11:30:00,42.41,42.43,42.39,42.4,70947.0,41.6463,41.6659,41.6266,41.6364,70947.0
2025-03-13 12:00:00,42.4,42.42,42.38,42.4,53722.0,41.6364,41.6561,41.6168,41.6364,53722.0
2025-03-13 12:30:00,42.39,42.44,42.38,42.38,102368.0,41.6266,41.6757,41.6168,41.6168,102368.0
2025-03-13 13:00:00,42.39,42.39,42.35,42.35,133279.0,41.6266,41.6266,41.5873,41.5873,133279.0
2025-03-13 13:30:00,42.36,42.37,42.34,42.36,89343.0,41.5972,41.607,41.5775,41.5972,89343.0
2025-03-13 14:00:00,42.36,42.39,42.35,42.38,41732.0,41.5972,41.6266,41.5873,41.6168,41732.0
2025-03-13 14:30:00,42.39,42.4,42.37,42.4,106808.0,41.6266,41.6364,41.607,41.6364,106808.0
2025-03-13 15:00:00,42.4,42.42,42.38,42.39,79565.0,41.6364,41.6561,41.6168,41.6266,79565.0
2025-03-13 15:30:00,42.39,42.39,42.34,42.35,82034.0,41.6266,41.6266,41.5775,41.5873,82034.0
2025-03-14 09:30:00,42.49,42.53,42.47,42.52,143810.0,41.7248,41.7641,41.7052,41.7543,143810.0
2025-03-14 10:00:00,42.52,42.52,42.46,42.46,188187.0,41.7543,41.7543,41.6954,41.6954,188187.0
2025-03-14 10:30:00,42.47,42.52,42.46,42.52,352162.0,41.7052,41.7543,41.6954,41.7543,352162.0
2025-03-14 11:00:00,42.52,42.54,42.51,42.52,80145.0,41.7543,41.7739,41.7445,41.7543,80145.0
2025-03-14 11:30:00,42.52,42.54,42.51,42.54,42883.0,41.7543,41.7739,41.7445,41.7739,42883.0
2025-03-14 12:00:00,42.54,42.55,42.52,42.53,59886.0,41.7739,41.7837,41.7543,41.7641,59886.0
2025-03-14 12:30:00,42.54,42.57,42.52,42.57,149609.0,41.7739,41.8034,41.7543,41.8034,149609.0
2025-03-14 13:00:00,42.57,42.58,42.55,42.55,83562.0,41.8034,41.8132,41.7837,41.7837,83562.0
2025-03-14 13:30:00,42.56,42.56,42.52,42.53,61398.0,41.7936,41.7936,41.7543,41.7641,61398.0
2025-03-14 14:00:00,42.52,42.55,42.52,42.54,74977.0,41.7543,41.7837,41.7543,41.7739,74977.0
2025-03-14 14:30:00,42.54,42.54,42.53,42.54,49694.0,41.7739,41.7739,41.7641,41.7739,49694.0
2025-03-14 15:00:00,42.54,42.55,42.53,42.54,93418.0,41.7739,41.7837,41.7641,41.7739,93418.0
2025-03-14 15:30:00,42.54,42.55,42.52,42.54,203744.0,41.7739,41.7837,41.7543,41.7739,203744.0
2025-03-17 09:30:00,42.57,42.6,42.54,42.59,129196.0,41.8034,41.8328,41.7739,41.823,129196.0
2025-03-17 10:00:00,42.59,42.61,42.59,42.59,58710.0,41.823,41.8427,41.823,41.823,58710.0
2025-03-17 10:30:00,42.6,42.62,42.59,42.61,106620.0,41.8328,41.8525,41.823,41.8427,106620.0
2025-03-17 11:00:00,42.61,42.63,42.61,42.62,122807.0,41.8427,41.8623,41.8427,41.8525,122807.0
2025-03-17 11:30:00,42.61,42.61,42.59,42.6,75706.0,41.8427,41.8427,41.823,41.8328,75706.0
2025-03-17 12:00:00,42.6,42.62,42.59,42.61,72082.0,41.8328,41.8525,41.823,41.8427,72082.0
2025-03-17 12:30:00,42.61,42.62,42.59,42.62,42338.0,41.8427,41.8525,41.823,41.8525,42338.0
2025-03-17 13:00:00,42.61,42.62,42.59,42.62,18522.0,41.8427,41.8525,41.823,41.8525,18522.0
2025-03-17 13:30:00,42.61,42.63,42.61,42.62,27497.0,41.8427,41.8623,41.8427,41.8525,27497.0
2025-03-17 14:00:00,42.63,42.64,42.61,42.64,89602.0,41.8623,41.8721,41.8427,41.8721,89602.0
2025-03-17 14:30:00,42.64,42.65,42.63,42.64,78842.0,41.8721,41.8819,41.8623,41.8721,78842.0
2025-03-17 15:00:00,42.64,42.65,42.63,42.63,347708.0,41.8721,41.8819,41.8623,41.8623,347708.0
2025-03-17 15:30:00,42.64,42.65,42.62,42.64,263639.0,41.8721,41.8819,41.8525,41.8721,263639.0
2025-03-18 09:30:00,42.61,42.61,42.57,42.58,72524.0,41.8427,41.8427,41.8034,41.8132,72524.0
2025-03-18 10:00:00,42.58,42.6,42.56,42.6,229362.0,41.8132,41.8328,41.7936,41.8328,229362.0
2025-03-18 10:30:00,42.59,42.6,42.55,42.57,76561.0,41.823,41.8328,41.7837,41.8034,76561.0
2025-03-18 11:00:00,42.56,42.58,42.55,42.57,118137.0,41.7936,41.8132,41.7837,41.8034,118137.0
2025-03-18 11:30:00,42.57,42.58,42.56,42.57,63718.0,41.8034,41.8132,41.7936,41.8034,63718.0
2025-03-18 12:00:00,42.57,42.6,42.56,42.6,105012.0,41.8034,41.8328,41.7936,41.8328,105012.0
2025-03-18 12:30:00,42.61,42.61,42.58,42.59,56633.0,41.8427,41.8427,41.8132,41.823,56633.0
2025-03-18 13:00:00,42.58,42.6,42.57,42.58,129237.0,41.8132,41.8328,41.8034,41.8132,129237.0
2025-03-18 13:30:00,42.57,42.59,42.57,42.57,99095.0,41.8034,41.823,41.8034,41.8034,99095.0
2025-03-18 14:00:00,42.57,42.58,42.56,42.58,290476.0,41.8034,41.8132,41.7936,41.8132,290476.0
2025-03-18 14:30:00,42.58,42.59,42.57,42.57,73827.0,41.8132,41.823,41.8034,41.8034,73827.0
2025-03-18 15:00:00,42.57,42.59,42.56,42.59,125621.0,41.8034,41.823,41.7936,41.823,125621.0
2025-03-18 15:30:00,42.59,42.6,42.54,42.56,138611.0,41.823,41.8328,41.7739,41.7936,138611.0
2025-03-19 09:30:00,42.58,42.61,42.57,42.59,55151.0,41.8132,41.8427,41.8034,41.823,55151.0
2025-03-19 10:00:00,42.59,42.63,42.58,42.61,49196.0,41.823,41.8623,41.8132,41.8427,49196.0
2025-03-19 10:30:00,42.62,42.63,42.61,42.63,104919.0,41.8525,41.8623,41.8427,41.8623,104919.0
2025-03-19 11:00:00,42.63,42.64,42.62,42.64,41330.0,41.8623,41.8721,41.8525,41.8721,41330.0
2025-03-19 11:30:00,42.64,42.66,42.63,42.65,28313.0,41.8721,41.8918,41.8623,41.8819,28313.0
2025-03-19 12:00:00,42.65,42.67,42.65,42.66,87584.0,41.8819,41.9016,41.8819,41.8918,87584.0
2025-03-19 12:30:00,42.66,42.67,42.64,42.65,34965.0,41.8918,41.9016,41.8721,41.8819,34965.0
2025-03-19 13:00:00,42.65,42.65,42.62,42.63,81939.0,41.8819,41.8819,41.8525,41.8623,81939.0
2025-03-19 13:30:00,42.63,42.64,42.62,42.62,47377.0,41.8623,41.8721,41.8525,41.8525,47377.0
2025-03-19 14:00:00,42.62,42.68,42.61,42.66,80144.0,41.8525,41.9114,41.8427,41.8918,80144.0
2025-03-19 14:30:00,42.67,42.78,42.67,42.76,163969.0,41.9016,42.0096,41.9016,41.99,163969.0
2025-03-19 15:00:00,42.77,42.83,42.75,42.75,97475.0,41.9998,42.0587,41.9801,41.9801,97475.0
2025-03-19 15:30:00,42.75,42.8,42.75,42.77,86739.0,41.9801,42.0292,41.9801,41.9998,86739.0
2025-03-20 09:30:00,42.76,42.8,42.75,42.8,74869.0,41.99,42.0292,41.9801,42.0292,74869.0
2025-03-20 10:00:00,42.8,42.83,42.79,42.8,51146.0,42.0292,42.0587,42.0194,42.0292,51146.0
2025-03-20 10:30:00,42.81,42.83,42.79,42.82,51287.0,42.0391,42.0587,42.0194,42.0489,51287.0
2025-03-20 11:00:00,42.82,42.82,42.79,42.8,44159.0,42.0489,42.0489,42.0194,42.0292,44159.0
2025-03-20 11:30:00,42.79,42.8,42.76,42.76,24139.0,42.0194,42.0292,41.99,41.99,24139.0
2025-03-20 12:00:00,42.76,42.78,42.74,42.75,73421.0,41.99,42.0096,41.9703,41.9801,73421.0
2025-03-20 12:30:00,42.75,42.76,42.74,42.75,24274.0,41.9801,41.99,41.9703,41.9801,24274.0
2025-03-20 13:00:00,42.75,42.75,42.71,42.72,45992.0,41.9801,41.9801,41.9409,41.9507,45992.0
2025-03-20 13:30:00,42.72,42.74,42.7,42.71,24717.0,41.9507,41.9703,41.931,41.9409,24717.0
2025-03-20 14:00:00,42.71,42.72,42.7,42.71,31874.0,41.9409,41.9507,41.931,41.9409,31874.0
2025-03-20 14:30:00,42.71,42.72,42.69,42.7,23687.0,41.9409,41.9507,41.9212,41.931,23687.0
2025-03-20 15:00:00,42.7,42.72,42.7,42.71,32638.0,41.931,41.9507,41.931,41.9409,32638.0
2025-03-20 15:30:00,42.72,42.74,42.7,42.72,89001.0,41.9507,41.9703,41.931,41.9507,89001.0
2025-03-21 09:30:00,42.71,42.71,42.64,42.65,65270.0,41.9409,41.9409,41.8721,41.8819,65270.0
2025-03-21 10:00:00,42.65,42.65,42.61,42.65,29070.0,41.8819,41.8819,41.8427,41.8819,29070.0
2025-03-21 10:30:00,42.65,42.67,42.63,42.66,21842.0,41.8819,41.9016,41.8623,41.8918,21842.0
2025-03-21 11:00:00,42.67,42.68,42.66,42.66,31728.0,41.9016,41.9114,41.8918,41.8918,31728.0
2025-03-21 11:30:00,42.67,42.69,42.66,42.66,35244.0,41.9016,41.9212,41.8918,41.8918,35244.0
2025-03-21 12:00:00,42.66,42.7,42.66,42.7,24155.0,41.8918,41.931,41.8918,41.931,24155.0
2025-03-21 12:30:00,42.7,42.72,42.68,42.71,48423.0,41.931,41.9507,41.9114,41.9409,48423.0
2025-03-21 13:00:00,42.7,42.71,42.69,42.7,43699.0,41.931,41.9409,41.9212,41.931,43699.0
2025-03-21 13:30:00,42.7,42.72,42.69,42.71,31107.0,41.931,41.9507,41.9212,41.9409,31107.0
2025-03-21 14:00:00,42.72,42.73,42.71,42.73,335010.0,41.9507,41.9605,41.9409,41.9605,335010.0
2025-03-21 14:30:00,42.73,42.74,42.72,42.73,40042.0,41.9605,41.9703,41.9507,41.9605,40042.0
2025-03-21 15:00:00,42.72,42.72,42.7,42.7,27905.0,41.9507,41.9507,41.931,41.931,27905.0
2025-03-21 15:30:00,42.71,42.72,42.69,42.72,102491.0,41.9409,41.9507,41.9212,41.9507,102491.0
2025-03-24 09:30:00,42.79,42.82,42.76,42.8,105692.0,42.0194,42.0489,41.99,42.0292,105692.0
2025-03-24 10:00:00,42.8,42.83,42.8,42.82,39649.0,42.0292,42.0587,42.0292,42.0489,39649.0
2025-03-24 10:30:00,42.83,42.84,42.81,42.84,56250.0,42.0587,42.0685,42.0391,42.0685,56250.0
2025-03-24 11:00:00,42.84,42.84,42.81,42.82,58379.0,42.0685,42.0685,42.0391,42.0489,58379.0
2025-03-24 11:30:00,42.81,42.83,42.81,42.83,40661.0,42.0391,42.0587,42.0391,42.0587,40661.0
2025-03-24 12:00:00,42.83,42.84,42.82,42.83,71288.0,42.0587,42.0685,42.0489,42.0587,71288.0
2025-03-24 12:30:00,42.83,42.84,42.82,42.83,25353.0,42.0587,42.0685,42.0489,42.0587,25353.0
2025-03-24 13:00:00,42.83,42.83,42.81,42.83,32221.0,42.0587,42.0587,42.0391,42.0587,32221.0
2025-03-24 13:30:00,42.83,42.84,42.82,42.83,66032.0,42.0587,42.0685,42.0489,42.0587,66032.0
2025-03-24 14:00:00,42.83,42.83,42.8,42.82,73897.0,42.0587,42.0587,42.0292,42.0489,73897.0
2025-03-24 14:30:00,42.83,42.85,42.82,42.84,47752.0,42.0587,42.0783,42.0489,42.0685,47752.0
2025-03-24 15:00:00,42.84,42.84,42.82,42.82,20987.0,42.0685,42.0685,42.0489,42.0489,20987.0
2025-03-24 15:30:00,42.82,42.86,42.82,42.84,86142.0,42.0489,42.0882,42.0489,42.0685,86142.0
2025-03-25 09:30:00,42.85,42.89,42.84,42.84,128423.0,42.0783,42.1176,42.0685,42.0685,128423.0
2025-03-25 10:00:00,42.84,42.87,42.84,42.86,35099.0,42.0685,42.098,42.0685,42.0882,35099.0
2025-03-25 10:30:00,42.86,42.87,42.85,42.86,106592.0,42.0882,42.098,42.0783,42.0882,106592.0
2025-03-25 11:00:00,42.86,42.86,42.84,42.84,50791.0,42.0882,42.0882,42.0685,42.0685,50791.0
2025-03-25 11:30:00,42.84,42.85,42.83,42.84,35221.0,42.0685,42.0783,42.0587,42.0685,35221.0
2025-03-25 12:00:00,42.83,42.85,42.82,42.84,111909.0,42.0587,42.0783,42.0489,42.0685,111909.0
2025-03-25 12:30:00,42.83,42.85,42.83,42.84,79300.0,42.0587,42.0783,42.0587,42.0685,79300.0
2025-03-25 13:00:00,42.84,42.86,42.84,42.84,95305.0,42.0685,42.0882,42.0685,42.0685,95305.0
2025-03-25 13:30:00,42.84,42.85,42.83,42.84,71335.0,42.0685,42.0783,42.0587,42.0685,71335.0
2025-03-25 14:00:00,42.83,42.84,42.82,42.83,50849.0,42.0587,42.0685,42.0489,42.0587,50849.0
2025-03-25 14:30:00,42.82,42.83,42.81,42.82,49232.0,42.0489,42.0587,42.0391,42.0489,49232.0
2025-03-25 15:00:00,42.83,42.83,42.81,42.81,38675.0,42.0587,42.0587,42.0391,42.0391,38675.0
2025-03-25 15:30:00,42.82,42.82,42.79,42.8,54635.0,42.0489,42.0489,42.0194,42.0292,54635.0
2025-03-26 09:30:00,42.81,42.82,42.77,42.77,35135.0,42.0391,42.0489,41.9998,41.9998,35135.0
2025-03-26 10:00:00,42.77,42.8,42.76,42.76,45567.0,41.9998,42.0292,41.99,41.99,45567.0
2025-03-26 10:30:00,42.76,42.78,42.75,42.76,25007.0,41.99,42.0096,41.9801,41.99,25007.0
2025-03-26 11:00:00,42.76,42.76,42.72,42.72,45717.0,41.99,41.99,41.9507,41.9507,45717.0
2025-03-26 11:30:00,42.72,42.73,42.69,42.7,90397.0,41.9507,41.9605,41.9212,41.931,90397.0
2025-03-26 12:00:00,42.7,42.71,42.68,42.7,33916.0,41.931,41.9409,41.9114,41.931,33916.0
2025-03-26 12:30:00,42.7,42.7,42.64,42.64,35237.0,41.931,41.931,41.8721,41.8721,35237.0
2025-03-26 13:00:00,42.64,42.64,42.61,42.62,76368.0,41.8721,41.8721,41.8427,41.8525,76368.0
2025-03-26 13:30:00,42.61,42.64,42.6,42.64,80073.0,41.8427,41.8721,41.8328,41.8721,80073.0
2025-03-26 14:00:00,42.64,42.68,42.63,42.67,87286.0,41.8721,41.9114,41.8623,41.9016,87286.0
2025-03-26 14:30:00,42.66,42.67,42.62,42.63,80996.0,41.8918,41.9016,41.8525,41.8623,80996.0
2025-03-26 15:00:00,42.62,42.66,42.62,42.64,110129.0,41.8525,41.8918,41.8525,41.8721,110129.0
2025-03-26 15:30:00,42.64,42.67,42.63,42.66,88352.0,41.8721,41.9016,41.8623,41.8918,88352.0
2025-03-27 09:30:00,42.65,42.65,42.59,42.65,100676.0,41.8819,41.8819,41.823,41.8819,100676.0
2025-03-27 10:00:00,42.65,42.66,42.64,42.66,53488.0,41.8819,41.8918,41.8721,41.8918,53488.0
2025-03-27 10:30:00,42.66,42.68,42.65,42.66,50789.0,41.8918,41.9114,41.8819,41.8918,50789.0
2025-03-27 11:00:00,42.66,42.68,42.65,42.66,57513.0,41.8918,41.9114,41.8819,41.8918,57513.0
2025-03-27 11:30:00,42.65,42.65,42.62,42.62,29476.0,41.8819,41.8819,41.8525,41.8525,29476.0
2025-03-27 12:00:00,42.62,42.64,42.61,42.64,43309.0,41.8525,41.8721,41.8427,41.8721,43309.0
2025-03-27 12:30:00,42.64,42.64,42.59,42.6,61332.0,41.8721,41.8721,41.823,41.8328,61332.0
2025-03-27 13:00:00,42.6,42.62,42.59,42.62,46787.0,41.8328,41.8525,41.823,41.8525,46787.0
2025-03-27 13:30:00,42.61,42.62,42.6,42.6,97254.0,41.8427,41.8525,41.8328,41.8328,97254.0
2025-03-27 14:00:00,42.61,42.62,42.6,42.61,39922.0,41.8427,41.8525,41.8328,41.8427,39922.0
2025-03-27 14:30:00,42.61,42.61,42.6,42.61,30799.0,41.8427,41.8427,41.8328,41.8427,30799.0
2025-03-27 15:00:00,42.61,42.63,42.6,42.63,77100.0,41.8427,41.8623,41.8328,41.8623,77100.0
2025-03-27 15:30:00,42.63,42.63,42.59,42.6,90398.0,41.8623,41.8623,41.823,41.8328,90398.0
2025-03-28 09:30:00,42.61,42.62,42.55,42.56,47882.0,41.8427,41.8525,41.7837,41.7936,47882.0
2025-03-28 10:00:00,42.55,42.56,42.5,42.51,334996.0,41.7837,41.7936,41.7346,41.7445,334996.0
2025-03-28 10:30:00,42.51,42.52,42.49,42.51,44281.0,41.7445,41.7543,41.7248,41.7445,44281.0
2025-03-28 11:00:00,42.51,42.52,42.49,42.52,206635.0,41.7445,41.7543,41.7248,41.7543,206635.0
2025-03-28 11:30:00,42.51,42.51,42.49,42.5,53709.0,41.7445,41.7445,41.7248,41.7346,53709.0
2025-03-28 12:00:00,42.5,42.5,42.47,42.48,42403.0,41.7346,41.7346,41.7052,41.715,42403.0
2025-03-28 12:30:00,42.48,42.49,42.46,42.47,89325.0,41.715,41.7248,41.6954,41.7052,89325.0
2025-03-28 13:00:00,42.47,42.47,42.44,42.47,65063.0,41.7052,41.7052,41.6757,41.7052,65063.0
2025-03-28 13:30:00,42.47,42.5,42.46,42.5,56351.0,41.7052,41.7346,41.6954,41.7346,56351.0
2025-03-28 14:00:00,42.5,42.53,42.49,42.51,50189.0,41.7346,41.7641,41.7248,41.7445,50189.0
2025-03-28 14:30:00,42.51,42.54,42.5,42.54,76891.0,41.7445,41.7739,41.7346,41.7739,76891.0
2025-03-28 15:00:00,42.54,42.55,42.53,42.54,54353.0,41.7739,41.7837,41.7641,41.7739,54353.0
2025-03-28 15:30:00,42.54,42.54,42.51,42.52,132974.0,41.7739,41.7739,41.7445,41.7543,132974.0
2025-03-31 09:30:00,42.39,42.43,42.37,42.42,110294.0,41.6266,41.6659,41.607,41.6561,110294.0
2025-03-31 10:00:00,42.41,42.49,42.41,42.45,79614.0,41.6463,41.7248,41.6463,41.6855,79614.0
2025-03-31 10:30:00,42.46,42.48,42.44,42.47,121456.0,41.6954,41.715,41.6757,41.7052,121456.0
2025-03-31 11:00:00,42.46,42.49,42.46,42.47,604698.0,41.6954,41.7248,41.6954,41.7052,604698.0
2025-03-31 11:30:00,42.47,42.5,42.46,42.48,51410.0,41.7052,41.7346,41.6954,41.715,51410.0
2025-03-31 12:00:00,42.48,42.5,42.46,42.49,71599.0,41.715,41.7346,41.6954,41.7248,71599.0
2025-03-31 12:30:00,42.49,42.49,42.46,42.46,160294.0,41.7248,41.7248,41.6954,41.6954,160294.0
2025-03-31 13:00:00,42.46,42.47,42.44,42.45,36348.0,41.6954,41.7052,41.6757,41.6855,36348.0
2025-03-31 13:30:00,42.45,42.46,42.43,42.44,75031.0,41.6855,41.6954,41.6659,41.6757,75031.0
2025-03-31 14:00:00,42.44,42.48,42.43,42.46,137315.0,41.6757,41.715,41.6659,41.6954,137315.0
2025-03-31 14:30:00,42.46,42.48,42.46,42.48,30319.0,41.6954,41.715,41.6954,41.715,30319.0
2025-03-31 15:00:00,42.48,42.52,42.47,42.5,81971.0,41.715,41.7543,41.7052,41.7346,81971.0
2025-03-31 15:30:00,42.5,42.54,42.49,42.53,156025.0,41.7346,41.7739,41.7248,41.7641,156025.0
2025-04-01 09:30:00,42.26,42.28,42.23,42.26,54889.0,41.754,41.7737,41.7243,41.754,54889.0
2025-04-01 10:00:00,42.26,42.27,42.22,42.22,46472.0,41.754,41.7639,41.7145,41.7145,46472.0
2025-04-01 10:30:00,42.23,42.28,42.22,42.26,37994.0,41.7243,41.7737,41.7145,41.754,37994.0
2025-04-01 11:00:00,42.26,42.32,42.26,42.31,81661.0,41.754,41.8133,41.754,41.8034,81661.0
2025-04-01 11:30:00,42.32,42.34,42.3,42.32,47924.0,41.8133,41.833,41.7935,41.8133,47924.0
2025-04-01 12:00:00,42.33,42.35,42.32,42.32,59473.0,41.8231,41.8429,41.8133,41.8133,59473.0
2025-04-01 12:30:00,42.32,42.34,42.32,42.34,48113.0,41.8133,41.833,41.8133,41.833,48113.0
2025-04-01 13:00:00,42.34,42.35,42.3,42.3,39788.0,41.833,41.8429,41.7935,41.7935,39788.0
2025-04-01 13:30:00,42.3,42.31,42.3,42.31,43613.0,41.7935,41.8034,41.7935,41.8034,43613.0
2025-04-01 14:00:00,42.3,42.3,42.26,42.26,52481.0,41.7935,41.7935,41.754,41.754,52481.0
2025-04-01 14:30:00,42.26,42.29,42.26,42.29,60801.0,41.754,41.7836,41.754,41.7836,60801.0
2025-04-01 15:00:00,42.29,42.3,42.28,42.29,42479.0,41.7836,41.7935,41.7737,41.7836,42479.0
2025-04-01 15:30:00,42.29,42.34,42.28,42.34,142081.0,41.7836,41.833,41.7737,41.833,142081.0
2025-04-02 09:30:00,42.28,42.36,42.28,42.32,76331.0,41.7737,41.8528,41.7737,41.8133,76331.0
2025-04-02 10:00:00,42.33,42.34,42.32,42.33,37195.0,41.8231,41.833,41.8133,41.8231,37195.0
2025-04-02 10:30:00,42.34,42.38,42.33,42.37,45728.0,41.833,41.8725,41.8231,41.8627,45728.0
2025-04-02 11:00:00,42.37,42.38,42.35,42.38,66720.0,41.8627,41.8725,41.8429,41.8725,66720.0
2025-04-02 11:30:00,42.37,42.39,42.35,42.36,69626.0,41.8627,41.8824,41.8429,41.8528,69626.0
2025-04-02 12:00:00,42.36,42.38,42.35,42.38,29377.0,41.8528,41.8725,41.8429,41.8725,29377.0
2025-04-02 12:30:00,42.38,42.4,42.37,42.4,42769.0,41.8725,41.8923,41.8627,41.8923,42769.0
2025-04-02 13:00:00,42.4,42.42,42.38,42.39,209734.0,41.8923,41.9121,41.8725,41.8824,209734.0
2025-04-02 13:30:00,42.38,42.39,42.36,42.36,66666.0,41.8725,41.8824,41.8528,41.8528,66666.0
2025-04-02 14:00:00,42.35,42.37,42.33,42.34,118532.0,41.8429,41.8627,41.8231,41.833,118532.0
2025-04-02 14:30:00,42.34,42.37,42.33,42.34,84794.0,41.833,41.8627,41.8231,41.833,84794.0
2025-04-02 15:00:00,42.34,42.37,42.34,42.37,80585.0,41.833,41.8627,41.833,41.8627,80585.0
2025-04-02 15:30:00,42.37,42.42,42.36,42.41,60684.0,41.8627,41.9121,41.8528,41.9022,60684.0
2025-04-03 09:30:00,42.06,42.15,42.01,42.03,155395.0,41.5564,41.6453,41.507,41.5267,155395.0
2025-04-03 10:00:00,42.02,42.05,41.93,41.96,276235.0,41.5168,41.5465,41.4279,41.4576,276235.0
2025-04-03 10:30:00,41.96,41.97,41.87,41.89,354417.0,41.4576,41.4674,41.3686,41.3884,354417.0
2025-04-03 11:00:00,41.88,41.94,41.87,41.93,245823.0,41.3785,41.4378,41.3686,41.4279,245823.0
2025-04-03 11:30:00,41.92,41.97,41.91,41.95,154995.0,41.418,41.4674,41.4082,41.4477,154995.0
2025-04-03 12:00:00,41.95,42.05,41.94,42.03,212013.0,41.4477,41.5465,41.4378,41.5267,212013.0
2025-04-03 12:30:00,42.04,42.04,41.99,42.0,50571.0,41.5366,41.5366,41.4872,41.4971,50571.0
2025-04-03 13:00:00,41.99,42.0,41.96,41.97,82723.0,41.4872,41.4971,41.4576,41.4674,82723.0
2025-04-03 13:30:00,41.97,42.0,41.96,41.98,49644.0,41.4674,41.4971,41.4576,41.4773,49644.0
2025-04-03 14:00:00,41.98,41.99,41.9,41.91,2472499.0,41.4773,41.4872,41.3983,41.4082,2472499.0
2025-04-03 14:30:00,41.91,41.96,41.9,41.95,3459616.0,41.4082,41.4576,41.3983,41.4477,3459616.0
2025-04-03 15:00:00,41.95,41.96,41.92,41.93,657153.0,41.4477,41.4576,41.418,41.4279,657153.0
2025-04-03 15:30:00,41.93,41.93,41.85,41.86,1309624.0,41.4279,41.4279,41.3489,41.3588,1309624.0
2025-04-04 09:30:00,41.36,41.49,41.21,41.23,2529560.0,40.8647,40.9932,40.7165,40.7363,2529560.0
2025-04-04 10:00:00,41.23,41.25,41.1,41.12,1045538.0,40.7363,40.7561,40.6079,40.6276,1045538.0
2025-04-04 10:30:00,41.12,41.14,40.91,41.06,715910.0,40.6276,40.6474,40.4201,40.5683,715910.0
2025-04-04 11:00:00,41.04,41.29,41.02,41.09,383438.0,40.5486,40.7956,40.5288,40.598,383438.0
2025-04-04 11:30:00,41.08,41.21,41.08,41.12,509779.0,40.5881,40.7165,40.5881,40.6276,509779.0
2025-04-04 12:00:00,41.12,41.2,41.1,41.16,1043967.0,40.6276,40.7067,40.6079,40.6671,1043967.0
2025-04-04 12:30:00,41.16,41.17,41.05,41.08,575958.0,40.6671,40.677,40.5585,40.5881,575958.0
2025-04-04 13:00:00,41.09,41.11,41.0,41.11,721575.0,40.598,40.6177,40.5091,40.6177,721575.0
2025-04-04 13:30:00,41.1,41.23,41.09,41.18,509019.0,40.6079,40.7363,40.598,40.6869,509019.0
2025-04-04 14:00:00,41.18,41.2,41.13,41.16,839784.0,40.6869,40.7067,40.6375,40.6671,839784.0
2025-04-04 14:30:00,41.16,41.17,41.06,41.11,402378.0,40.6671,40.677,40.5683,40.6177,402378.0
2025-04-04 15:00:00,41.11,41.19,41.08,41.16,271547.0,40.6177,40.6968,40.5881,40.6671,271547.0
2025-04-04 15:30:00,41.16,41.25,41.15,41.21,540715.0,40.6671,40.7561,40.6573,40.7165,540715.0
2025-04-07 09:30:00,40.38,40.89,40.38,40.86,1059415.0,39.8965,40.4004,39.8965,40.3707,1059415.0
2025-04-07 10:00:00,40.86,41.58,40.79,40.85,776472.0,40.3707,41.0821,40.3016,40.3609,776472.0
2025-04-07 10:30:00,40.86,41.14,40.74,40.99,844634.0,40.3707,40.6474,40.2522,40.4992,844634.0
2025-04-07 11:00:00,40.99,41.12,40.6,40.8,777102.0,40.4992,40.6276,40.1138,40.3115,777102.0
2025-04-07 11:30:00,40.8,40.97,40.8,40.85,296976.0,40.3115,40.4794,40.3115,40.3609,296976.0
2025-04-07 12:00:00,40.84,40.86,40.71,40.78,704690.0,40.351,40.3707,40.2225,40.2917,704690.0
2025-04-07 12:30:00,40.77,40.81,40.69,40.75,725861.0,40.2818,40.3213,40.2028,40.2621,725861.0
2025-04-07 13:00:00,40.75,40.9,40.72,40.88,466411.0,40.2621,40.4103,40.2324,40.3905,466411.0
2025-04-07 13:30:00,40.87,40.94,40.81,40.94,844644.0,40.3806,40.4498,40.3213,40.4498,844644.0
2025-04-07 14:00:00,40.93,40.94,40.8,40.82,726864.0,40.4399,40.4498,40.3115,40.3312,726864.0
2025-04-07 14:30:00,40.82,40.93,40.81,40.87,783876.0,40.3312,40.4399,40.3213,40.3806,783876.0
2025-04-07 15:00:00,40.86,40.98,40.85,40.88,435855.0,40.3707,40.4893,40.3609,40.3905,435855.0
2025-04-07 15:30:00,40.89,40.99,40.83,40.89,489580.0,40.4004,40.4992,40.3411,40.4004,489580.0
2025-04-08 09:30:00,41.53,41.53,41.26,41.36,488715.0,41.0327,41.0327,40.7659,40.8647,488715.0
2025-04-08 10:00:00,41.36,41.41,41.34,41.38,173875.0,40.8647,40.9142,40.845,40.8845,173875.0
2025-04-08 10:30:00,41.38,41.39,41.29,41.3,117740.0,40.8845,40.8944,40.7956,40.8055,117740.0
2025-04-08 11:00:00,41.29,41.33,41.26,41.29,181538.0,40.7956,40.8351,40.7659,40.7956,181538.0
2025-04-08 11:30:00,41.27,41.32,41.24,41.3,112107.0,40.7758,40.8252,40.7462,40.8055,112107.0
2025-04-08 12:00:00,41.3,41.32,41.18,41.21,116274.0,40.8055,40.8252,40.6869,40.7165,116274.0
2025-04-08 12:30:00,41.21,41.21,41.04,41.08,126413.0,40.7165,40.7165,40.5486,40.5881,126413.0
2025-04-08 13:00:00,41.08,41.09,40.96,40.97,393090.0,40.5881,40.598,40.4695,40.4794,393090.0
2025-04-08 13:30:00,40.96,41.03,40.94,40.99,162397.0,40.4695,40.5387,40.4498,40.4992,162397.0
2025-04-08 14:00:00,40.99,41.0,40.94,40.97,90396.0,40.4992,40.5091,40.4498,40.4794,90396.0
2025-04-08 14:30:00,40.98,41.06,40.88,40.88,189354.0,40.4893,40.5683,40.3905,40.3905,189354.0
2025-04-08 15:00:00,40.87,40.89,40.76,40.84,181770.0,40.3806,40.4004,40.2719,40.351,181770.0
2025-04-08 15:30:00,40.83,40.83,40.65,40.83,639988.0,40.3411,40.3411,40.1633,40.3411,639988.0
2025-04-09 09:30:00,40.48,40.64,40.48,40.57,239032.0,39.9953,40.1534,39.9953,40.0842,239032.0
2025-04-09 10:00:00,40.57,40.72,40.57,40.66,3767475.0,40.0842,40.2324,40.0842,40.1731,3767475.0
2025-04-09 10:30:00,40.66,40.72,40.57,40.58,1155476.0,40.1731,40.2324,40.0842,40.0941,1155476.0
2025-04-09 11:00:00,40.57,40.7,40.56,40.67,506661.0,40.0842,40.2127,40.0743,40.183,506661.0
2025-04-09 11:30:00,40.67,40.71,40.57,40.58,519727.0,40.183,40.2225,40.0842,40.0941,519727.0
2025-04-09 12:00:00,40.58,40.7,40.56,40.68,325721.0,40.0941,40.2127,40.0743,40.1929,325721.0
2025-04-09 12:30:00,40.68,40.73,40.65,40.65,131573.0,40.1929,40.2423,40.1633,40.1633,131573.0
2025-04-09 13:00:00,40.66,41.59,40.64,41.37,534449.0,40.1731,41.092,40.1534,40.8746,534449.0
2025-04-09 13:30:00,41.36,41.74,41.25,41.73,615764.0,40.8647,41.2402,40.7561,41.2303,615764.0
2025-04-09 14:00:00,41.74,41.79,41.52,41.66,947754.0,41.2402,41.2896,41.0228,41.1612,947754.0
2025-04-09 14:30:00,41.65,41.72,41.54,41.55,634572.0,41.1513,41.2204,41.0426,41.0525,634572.0
2025-04-09 15:00:00,41.54,41.8,41.52,41.8,285878.0,41.0426,41.2995,41.0228,41.2995,285878.0
2025-04-09 15:30:00,41.8,41.96,41.78,41.91,560473.0,41.2995,41.4576,41.2797,41.4082,560473.0
2025-04-10 09:30:00,41.53,41.59,41.43,41.45,382169.0,41.0327,41.092,40.9339,40.9537,382169.0
2025-04-10 10:00:00,41.46,41.47,41.33,41.33,135050.0,40.9636,40.9734,40.8351,40.8351,135050.0
2025-04-10 10:30:00,41.33,41.41,41.26,41.26,202897.0,40.8351,40.9142,40.7659,40.7659,202897.0
2025-04-10 11:00:00,41.26,41.29,41.18,41.2,322562.0,40.7659,40.7956,40.6869,40.7067,322562.0
2025-04-10 11:30:00,41.2,41.2,41.09,41.12,91453.0,40.7067,40.7067,40.598,40.6276,91453.0
2025-04-10 12:00:00,41.12,41.18,41.04,41.08,728372.0,40.6276,40.6869,40.5486,40.5881,728372.0
2025-04-10 12:30:00,41.08,41.25,41.08,41.2,196783.0,40.5881,40.7561,40.5881,40.7067,196783.0
2025-04-10 13:00:00,41.2,41.32,41.11,41.22,545578.0,40.7067,40.8252,40.6177,40.7264,545578.0
2025-04-10 13:30:00,41.23,41.33,41.16,41.31,139453.0,40.7363,40.8351,40.6671,40.8153,139453.0
2025-04-10 14:00:00,41.29,41.38,41.23,41.36,250873.0,40.7956,40.8845,40.7363,40.8647,250873.0
2025-04-10 14:30:00,41.35,41.38,41.21,41.24,334639.0,40.8549,40.8845,40.7165,40.7462,334639.0
2025-04-10 15:00:00,41.23,41.28,41.17,41.17,202987.0,40.7363,40.7857,40.677,40.677,202987.0
2025-04-10 15:30:00,41.17,41.24,41.11,41.21,456507.0,40.677,40.7462,40.6177,40.7165,456507.0
2025-04-11 09:30:00,41.14,41.2,40.99,41.13,196807.0,40.6474,40.7067,40.4992,40.6375,196807.0
2025-04-11 10:00:00,41.13,41.18,41.0,41.06,141334.0,40.6375,40.6869,40.5091,40.5683,141334.0
2025-04-11 10:30:00,41.06,41.14,41.06,41.09,72613.0,40.5683,40.6474,40.5683,40.598,72613.0
2025-04-11 11:00:00,41.09,41.18,41.06,41.14,83953.0,40.598,40.6869,40.5683,40.6474,83953.0
2025-04-11 11:30:00,41.14,41.23,41.13,41.21,58688.0,40.6474,40.7363,40.6375,40.7165,58688.0
2025-04-11 12:00:00,41.21,41.28,41.19,41.22,170737.0,40.7165,40.7857,40.6968,40.7264,170737.0
2025-04-11 12:30:00,41.23,41.36,41.23,41.34,112696.0,40.7363,40.8647,40.7363,40.845,112696.0
2025-04-11 13:00:00,41.34,41.38,41.29,41.3,103531.0,40.845,40.8845,40.7956,40.8055,103531.0
2025-04-11 13:30:00,41.3,41.54,41.27,41.45,116625.0,40.8055,41.0426,40.7758,40.9537,116625.0
2025-04-11 14:00:00,41.46,41.46,41.36,41.39,72580.0,40.9636,40.9636,40.8647,40.8944,72580.0
2025-04-11 14:30:00,41.39,41.44,41.38,41.4,101112.0,40.8944,40.9438,40.8845,40.9043,101112.0
2025-04-11 15:00:00,41.4,41.44,41.39,41.39,92139.0,40.9043,40.9438,40.8944,40.8944,92139.0
2025-04-11 15:30:00,41.39,41.4,41.3,41.34,127401.0,40.8944,40.9043,40.8055,40.845,127401.0
2025-04-14 09:30:00,41.65,41.67,41.53,41.55,113850.0,41.1513,41.171,41.0327,41.0525,113850.0
2025-04-14 10:00:00,41.54,41.59,41.53,41.59,89595.0,41.0426,41.092,41.0327,41.092,89595.0
2025-04-14 10:30:00,41.58,41.58,41.54,41.55,85231.0,41.0821,41.0821,41.0426,41.0525,85231.0
2025-04-14 11:00:00,41.55,41.57,41.52,41.52,48342.0,41.0525,41.0722,41.0228,41.0228,48342.0
2025-04-14 11:30:00,41.52,41.54,41.46,41.48,84653.0,41.0228,41.0426,40.9636,40.9833,84653.0
2025-04-14 12:00:00,41.48,41.54,41.44,41.52,204214.0,40.9833,41.0426,40.9438,41.0228,204214.0
2025-04-14 12:30:00,41.52,41.58,41.5,41.52,96474.0,41.0228,41.0821,41.0031,41.0228,96474.0
2025-04-14 13:00:00,41.51,41.58,41.5,41.55,117329.0,41.013,41.0821,41.0031,41.0525,117329.0
2025-04-14 13:30:00,41.55,41.58,41.51,41.57,54071.0,41.0525,41.0821,41.013,41.0722,54071.0
2025-04-14 14:00:00,41.57,41.59,41.55,41.58,27026.0,41.0722,41.092,41.0525,41.0821,27026.0
2025-04-14 14:30:00,41.58,41.6,41.56,41.57,84240.0,41.0821,41.1019,41.0624,41.0722,84240.0
2025-04-14 15:00:00,41.57,41.61,41.57,41.59,44413.0,41.0722,41.1118,41.0722,41.092,44413.0
2025-04-14 15:30:00,41.58,41.6,41.51,41.53,55244.0,41.0821,41.1019,41.013,41.0327,55244.0
2025-04-15 09:30:00,41.61,41.7,41.57,41.68,105497.0,41.1118,41.2007,41.0722,41.1809,105497.0
2025-04-15 10:00:00,41.67,41.72,41.62,41.62,861581.0,41.171,41.2204,41.1216,41.1216,861581.0
2025-04-15 10:30:00,41.63,41.68,41.58,41.63,1152925.0,41.1315,41.1809,41.0821,41.1315,1152925.0
2025-04-15 11:00:00,41.64,41.67,41.61,41.64,853067.0,41.1414,41.171,41.1118,41.1414,853067.0
2025-04-15 11:30:00,41.63,41.66,41.61,41.65,590567.0,41.1315,41.1612,41.1118,41.1513,590567.0
2025-04-15 12:00:00,41.65,41.69,41.65,41.67,1063882.0,41.1513,41.1908,41.1513,41.171,1063882.0
2025-04-15 12:30:00,41.67,41.68,41.63,41.64,291105.0,41.171,41.1809,41.1315,41.1414,291105.0
2025-04-15 13:00:00,41.64,41.66,41.62,41.62,482689.0,41.1414,41.1612,41.1216,41.1216,482689.0
2025-04-15 13:30:00,41.63,41.66,41.62,41.64,182103.0,41.1315,41.1612,41.1216,41.1414,182103.0
2025-04-15 14:00:00,41.64,41.65,41.58,41.59,184018.0,41.1414,41.1513,41.0821,41.092,184018.0
2025-04-15 14:30:00,41.6,41.65,41.6,41.63,363583.0,41.1019,41.1513,41.1019,41.1315,363583.0
2025-04-15 15:00:00,41.63,41.63,41.58,41.6,50815.0,41.1315,41.1315,41.0821,41.1019,50815.0
2025-04-15 15:30:00,41.6,41.63,41.58,41.62,44230.0,41.1019,41.1315,41.0821,41.1216,44230.0
2025-04-16 09:30:00,41.62,41.64,41.47,41.59,197058.0,41.1216,41.1414,40.9734,41.092,197058.0
2025-04-16 10:00:00,41.58,41.62,41.57,41.61,145636.0,41.0821,41.1216,41.0722,41.1118,145636.0
2025-04-16 10:30:00,41.62,41.64,41.6,41.63,183945.0,41.1216,41.1414,41.1019,41.1315,183945.0
2025-04-16 11:00:00,41.63,41.72,41.62,41.71,179466.0,41.1315,41.2204,41.1216,41.2106,179466.0
2025-04-16 11:30:00,41.71,41.73,41.68,41.69,125136.0,41.2106,41.2303,41.1809,41.1908,125136.0
2025-04-16 12:00:00,41.69,41.72,41.67,41.71,69024.0,41.1908,41.2204,41.171,41.2106,69024.0
2025-04-16 12:30:00,41.72,41.72,41.68,41.71,72236.0,41.2204,41.2204,41.1809,41.2106,72236.0
2025-04-16 13:00:00,41.71,41.73,41.7,41.71,66880.0,41.2106,41.2303,41.2007,41.2106,66880.0
2025-04-16 13:30:00,41.71,41.71,41.54,41.54,166221.0,41.2106,41.2106,41.0426,41.0426,166221.0
2025-04-16 14:00:00,41.55,41.62,41.55,41.61,59103.0,41.0525,41.1216,41.0525,41.1118,59103.0
2025-04-16 14:30:00,41.61,41.64,41.58,41.59,44276.0,41.1118,41.1414,41.0821,41.092,44276.0
2025-04-16 15:00:00,41.59,41.6,41.53,41.55,39187.0,41.092,41.1019,41.0327,41.0525,39187.0
2025-04-16 15:30:00,41.56,41.65,41.56,41.61,156102.0,41.0624,41.1513,41.0624,41.1118,156102.0
2025-04-17 09:30:00,41.8,41.83,41.76,41.8,96050.0,41.2995,41.3291,41.26,41.2995,96050.0
2025-04-17 10:00:00,41.8,41.83,41.74,41.77,243224.0,41.2995,41.3291,41.2402,41.2698,243224.0
2025-04-17 10:30:00,41.77,41.77,41.72,41.74,28363.0,41.2698,41.2698,41.2204,41.2402,28363.0
2025-04-17 11:00:00,41.74,41.79,41.74,41.76,21838.0,41.2402,41.2896,41.2402,41.26,21838.0
2025-04-17 11:30:00,41.75,41.79,41.74,41.75,25014.0,41.2501,41.2896,41.2402,41.2501,25014.0
2025-04-17 12:00:00,41.76,41.82,41.75,41.82,64230.0,41.26,41.3192,41.2501,41.3192,64230.0
2025-04-17 12:30:00,41.81,41.87,41.8,41.86,36760.0,41.3094,41.3686,41.2995,41.3588,36760.0
2025-04-17 13:00:00,41.86,41.86,41.79,41.8,40625.0,41.3588,41.3588,41.2896,41.2995,40625.0
2025-04-17 13:30:00,41.8,41.85,41.79,41.84,96834.0,41.2995,41.3489,41.2896,41.339,96834.0
2025-04-17 14:00:00,41.83,41.86,41.83,41.83,16409.0,41.3291,41.3588,41.3291,41.3291,16409.0
2025-04-17 14:30:00,41.83,41.85,41.8,41.8,61116.0,41.3291,41.3489,41.2995,41.2995,61116.0
2025-04-17 15:00:00,41.8,41.83,41.79,41.82,44054.0,41.2995,41.3291,41.2896,41.3192,44054.0
2025-04-17 15:30:00,41.82,41.86,41.8,41.84,148001.0,41.3192,41.3588,41.2995,41.339,148001.0
2025-04-21 09:30:00,41.7,41.72,41.66,41.66,109210.0,41.2007,41.2204,41.1612,41.1612,109210.0
2025-04-21 10:00:00,41.66,41.67,41.63,41.66,90569.0,41.1612,41.171,41.1315,41.1612,90569.0
2025-04-21 10:30:00,41.66,41.69,41.61,41.62,34998.0,41.1612,41.1908,41.1118,41.1216,34998.0
2025-04-21 11:00:00,41.63,41.63,41.57,41.59,77241.0,41.1315,41.1315,41.0722,41.092,77241.0
2025-04-21 11:30:00,41.59,41.59,41.55,41.55,68008.0,41.092,41.092,41.0525,41.0525,68008.0
2025-04-21 12:00:00,41.55,41.61,41.55,41.61,49224.0,41.0525,41.1118,41.0525,41.1118,49224.0
2025-04-21 12:30:00,41.61,41.63,41.58,41.59,130013.0,41.1118,41.1315,41.0821,41.092,130013.0
2025-04-21 13:00:00,41.58,41.61,41.56,41.58,83134.0,41.0821,41.1118,41.0624,41.0821,83134.0
2025-04-21 13:30:00,41.58,41.6,41.57,41.58,37444.0,41.0821,41.1019,41.0722,41.0821,37444.0
2025-04-21 14:00:00,41.57,41.6,41.56,41.59,64587.0,41.0722,41.1019,41.0624,41.092,64587.0
2025-04-21 14:30:00,41.59,41.61,41.56,41.57,24079.0,41.092,41.1118,41.0624,41.0722,24079.0
2025-04-21 15:00:00,41.57,41.63,41.56,41.61,65277.0,41.0722,41.1315,41.0624,41.1118,65277.0
2025-04-21 15:30:00,41.62,41.65,41.61,41.63,113423.0,41.1216,41.1513,41.1118,41.1315,113423.0
2025-04-22 09:30:00,41.78,41.85,41.77,41.8,67220.0,41.2797,41.3489,41.2698,41.2995,67220.0
2025-04-22 10:00:00,41.8,41.82,41.77,41.77,30603.0,41.2995,41.3192,41.2698,41.2698,30603.0
2025-04-22 10:30:00,41.78,41.82,41.78,41.82,19457.0,41.2797,41.3192,41.2797,41.3192,19457.0
2025-04-22 11:00:00,41.81,41.83,41.81,41.82,22288.0,41.3094,41.3291,41.3094,41.3192,22288.0
2025-04-22 11:30:00,41.81,41.84,41.78,41.83,21521.0,41.3094,41.339,41.2797,41.3291,21521.0
2025-04-22 12:00:00,41.83,41.87,41.83,41.84,61442.0,41.3291,41.3686,41.3291,41.339,61442.0
2025-04-22 12:30:00,41.84,41.85,41.8,41.83,36637.0,41.339,41.3489,41.2995,41.3291,36637.0
2025-04-22 13:00:00,41.82,41.84,41.73,41.74,73078.0,41.3192,41.339,41.2303,41.2402,73078.0
2025-04-22 13:30:00,41.74,41.78,41.73,41.76,48698.0,41.2402,41.2797,41.2303,41.26,48698.0
2025-04-22 14:00:00,41.75,41.81,41.75,41.8,22588.0,41.2501,41.3094,41.2501,41.2995,22588.0
2025-04-22 14:30:00,41.8,41.83,41.79,41.8,38750.0,41.2995,41.3291,41.2896,41.2995,38750.0
2025-04-22 15:00:00,41.8,41.82,41.76,41.76,34444.0,41.2995,41.3192,41.26,41.26,34444.0
2025-04-22 15:30:00,41.76,41.79,41.75,41.77,67706.0,41.26,41.2896,41.2501,41.2698,67706.0
2025-04-23 09:30:00,42.27,42.32,42.14,42.23,188561.0,41.7639,41.8133,41.6354,41.7243,188561.0
2025-04-23 10:00:00,42.21,42.28,42.2,42.22,23004.0,41.7046,41.7737,41.6947,41.7145,23004.0
2025-04-23 10:30:00,42.21,42.23,42.15,42.16,19386.0,41.7046,41.7243,41.6453,41.6552,19386.0
2025-04-23 11:00:00,42.16,42.17,42.03,42.05,84207.0,41.6552,41.6651,41.5267,41.5465,84207.0
2025-04-23 11:30:00,42.06,42.13,42.05,42.1,132763.0,41.5564,41.6255,41.5465,41.5959,132763.0
2025-04-23 12:00:00,42.09,42.09,41.98,42.03,52776.0,41.586,41.586,41.4773,41.5267,52776.0
2025-04-23 12:30:00,42.03,42.08,42.03,42.07,581953.0,41.5267,41.5761,41.5267,41.5662,581953.0
2025-04-23 13:00:00,42.07,42.13,42.03,42.09,491364.0,41.5662,41.6255,41.5267,41.586,491364.0
2025-04-23 13:30:00,42.1,42.11,42.06,42.09,35450.0,41.5959,41.6058,41.5564,41.586,35450.0
2025-04-23 14:00:00,42.1,42.12,42.07,42.07,39413.0,41.5959,41.6156,41.5662,41.5662,39413.0
2025-04-23 14:30:00,42.07,42.08,42.04,42.05,32169.0,41.5662,41.5761,41.5366,41.5465,32169.0
2025-04-23 15:00:00,42.05,42.07,42.01,42.02,58447.0,41.5465,41.5662,41.507,41.5168,58447.0
2025-04-23 15:30:00,42.03,42.05,42.0,42.01,149268.0,41.5267,41.5465,41.4971,41.507,149268.0
2025-04-24 09:30:00,42.14,42.17,42.12,42.16,73263.0,41.6354,41.6651,41.6156,41.6552,73263.0
2025-04-24 10:00:00,42.16,42.19,42.15,42.19,98850.0,41.6552,41.6848,41.6453,41.6848,98850.0
2025-04-24 10:30:00,42.18,42.2,42.13,42.16,49923.0,41.6749,41.6947,41.6255,41.6552,49923.0
2025-04-24 11:00:00,42.15,42.18,42.14,42.18,37040.0,41.6453,41.6749,41.6354,41.6749,37040.0
2025-04-24 11:30:00,42.16,42.22,42.15,42.2,67002.0,41.6552,41.7145,41.6453,41.6947,67002.0
2025-04-24 12:00:00,42.21,42.25,42.19,42.25,291009.0,41.7046,41.7441,41.6848,41.7441,291009.0
2025-04-24 12:30:00,42.25,42.3,42.24,42.29,428268.0,41.7441,41.7935,41.7342,41.7836,428268.0
2025-04-24 13:00:00,42.28,42.29,42.22,42.23,2368166.0,41.7737,41.7836,41.7145,41.7243,2368166.0
2025-04-24 13:30:00,42.24,42.25,42.21,42.23,1096180.0,41.7342,41.7441,41.7046,41.7243,1096180.0
2025-04-24 14:00:00,42.23,42.25,42.22,42.23,75928.0,41.7243,41.7441,41.7145,41.7243,75928.0
2025-04-24 14:30:00,42.23,42.27,42.23,42.27,281567.0,41.7243,41.7639,41.7243,41.7639,281567.0
2025-04-24 15:00:00,42.26,42.3,42.24,42.3,143309.0,41.754,41.7935,41.7342,41.7935,143309.0
2025-04-24 15:30:00,42.3,42.36,42.29,42.34,499004.0,41.7935,41.8528,41.7836,41.833,499004.0
2025-04-25 09:30:00,42.29,42.35,42.27,42.29,108811.0,41.7836,41.8429,41.7639,41.7836,108811.0
2025-04-25 10:00:00,42.3,42.34,42.28,42.3,363735.0,41.7935,41.833,41.7737,41.7935,363735.0
2025-04-25 10:30:00,42.3,42.35,42.28,42.32,183721.0,41.7935,41.8429,41.7737,41.8133,183721.0
2025-04-25 11:00:00,42.32,42.36,42.31,42.33,177026.0,41.8133,41.8528,41.8034,41.8231,177026.0
2025-04-25 11:30:00,42.33,42.39,42.32,42.38,168445.0,41.8231,41.8824,41.8133,41.8725,168445.0
2025-04-25 12:00:00,42.39,42.43,42.38,42.43,105066.0,41.8824,41.9219,41.8725,41.9219,105066.0
2025-04-25 12:30:00,42.42,42.46,42.4,42.41,78897.0,41.9121,41.9516,41.8923,41.9022,78897.0
2025-04-25 13:00:00,42.41,42.44,42.41,42.43,92576.0,41.9022,41.9318,41.9022,41.9219,92576.0
2025-04-25 13:30:00,42.44,42.44,42.33,42.36,233249.0,41.9318,41.9318,41.8231,41.8528,233249.0
2025-04-25 14:00:00,42.36,42.41,42.35,42.4,109342.0,41.8528,41.9022,41.8429,41.8923,109342.0
2025-04-25 14:30:00,42.4,42.41,42.38,42.4,76396.0,41.8923,41.9022,41.8725,41.8923,76396.0
2025-04-25 15:00:00,42.39,42.41,42.38,42.4,51211.0,41.8824,41.9022,41.8725,41.8923,51211.0
2025-04-25 15:30:00,42.39,42.42,42.37,42.4,109108.0,41.8824,41.9121,41.8627,41.8923,109108.0
2025-04-28 09:30:00,42.43,42.43,42.36,42.39,183302.0,41.9219,41.9219,41.8528,41.8824,183302.0
2025-04-28 10:00:00,42.38,42.41,42.37,42.39,69399.0,41.8725,41.9022,41.8627,41.8824,69399.0
2025-04-28 10:30:00,42.39,42.43,42.38,42.41,84054.0,41.8824,41.9219,41.8725,41.9022,84054.0
2025-04-28 11:00:00,42.41,42.42,42.32,42.33,47454.0,41.9022,41.9121,41.8133,41.8231,47454.0
2025-04-28 11:30:00,42.33,42.36,42.33,42.34,100568.0,41.8231,41.8528,41.8231,41.833,100568.0
2025-04-28 12:00:00,42.34,42.34,42.28,42.29,63307.0,41.833,41.833,41.7737,41.7836,63307.0
2025-04-28 12:30:00,42.28,42.32,42.28,42.29,47804.0,41.7737,41.8133,41.7737,41.7836,47804.0
2025-04-28 13:00:00,42.29,42.31,42.27,42.28,108241.0,41.7836,41.8034,41.7639,41.7737,108241.0
2025-04-28 13:30:00,42.27,42.35,42.27,42.34,67939.0,41.7639,41.8429,41.7639,41.833,67939.0
2025-04-28 14:00:00,42.34,42.36,42.33,42.36,59077.0,41.833,41.8528,41.8231,41.8528,59077.0
2025-04-28 14:30:00,42.36,42.38,42.34,42.38,265623.0,41.8528,41.8725,41.833,41.8725,265623.0
2025-04-28 15:00:00,42.38,42.41,42.37,42.41,57663.0,41.8725,41.9022,41.8627,41.9022,57663.0
2025-04-28 15:30:00,42.41,42.43,42.37,42.4,73298.0,41.9022,41.9219,41.8627,41.8923,73298.0
2025-04-29 09:30:00,42.33,42.41,42.32,42.39,57608.0,41.8231,41.9022,41.8133,41.8824,57608.0
2025-04-29 10:00:00,42.39,42.43,42.35,42.36,113545.0,41.8824,41.9219,41.8429,41.8528,113545.0
2025-04-29 10:30:00,42.36,42.43,42.36,42.41,107347.0,41.8528,41.9219,41.8528,41.9022,107347.0
2025-04-29 11:00:00,42.42,42.42,42.38,42.41,116278.0,41.9121,41.9121,41.8725,41.9022,116278.0
2025-04-29 11:30:00,42.41,42.42,42.39,42.41,92552.0,41.9022,41.9121,41.8824,41.9022,92552.0
2025-04-29 12:00:00,42.41,42.45,42.41,42.44,81919.0,41.9022,41.9417,41.9022,41.9318,81919.0
2025-04-29 12:30:00,42.44,42.44,42.37,42.38,110313.0,41.9318,41.9318,41.8627,41.8725,110313.0
2025-04-29 13:00:00,42.38,42.41,42.37,42.41,170324.0,41.8725,41.9022,41.8627,41.9022,170324.0
2025-04-29 13:30:00,42.41,42.45,42.41,42.45,118459.0,41.9022,41.9417,41.9022,41.9417,118459.0
2025-04-29 14:00:00,42.45,42.47,42.43,42.46,80258.0,41.9417,41.9615,41.9219,41.9516,80258.0
2025-04-29 14:30:00,42.46,42.47,42.44,42.46,106168.0,41.9516,41.9615,41.9318,41.9516,106168.0
2025-04-29 15:00:00,42.46,42.49,42.46,42.48,141501.0,41.9516,41.9812,41.9516,41.9713,141501.0
2025-04-29 15:30:00,42.49,42.53,42.47,42.51,237554.0,41.9812,42.0207,41.9615,42.001,237554.0
2025-04-30 09:30:00,42.33,42.35,42.14,42.25,153034.0,41.8231,41.8429,41.6354,41.7441,153034.0
2025-04-30 10:00:00,42.25,42.29,42.24,42.27,46935.0,41.7441,41.7836,41.7342,41.7639,46935.0
2025-04-30 10:30:00,42.27,42.3,42.24,42.29,1449426.0,41.7639,41.7935,41.7342,41.7836,1449426.0
2025-04-30 11:00:00,42.3,42.37,42.29,42.33,1296046.0,41.7935,41.8627,41.7836,41.8231,1296046.0
2025-04-30 11:30:00,42.33,42.33,42.3,42.3,302888.0,41.8231,41.8231,41.7935,41.7935,302888.0
2025-04-30 12:00:00,42.3,42.31,42.26,42.26,65637.0,41.7935,41.8034,41.754,41.754,65637.0
2025-04-30 12:30:00,42.26,42.3,42.26,42.3,199571.0,41.754,41.7935,41.754,41.7935,199571.0
2025-04-30 13:00:00,42.3,42.31,42.26,42.29,431218.0,41.7935,41.8034,41.754,41.7836,431218.0
2025-04-30 13:30:00,42.3,42.32,42.28,42.3,594669.0,41.7935,41.8133,41.7737,41.7935,594669.0
2025-04-30 14:00:00,42.29,42.35,42.28,42.28,404756.0,41.7836,41.8429,41.7737,41.7737,404756.0
2025-04-30 14:30:00,42.28,42.29,42.24,42.27,127433.0,41.7737,41.7836,41.7342,41.7639,127433.0
2025-04-30 15:00:00,42.26,42.32,42.26,42.31,244037.0,41.754,41.8133,41.754,41.8034,244037.0
2025-04-30 15:30:00,42.3,42.37,42.3,42.32,515068.0,41.7935,41.8627,41.7935,41.8133,515068.0
2025-05-01 09:30:00,42.13,42.15,42.09,42.1,74737.0,41.8824,41.9023,41.8427,41.8526,74737.0
2025-05-01 10:00:00,42.11,42.13,42.05,42.09,33297.0,41.8625,41.8824,41.8029,41.8427,33297.0
2025-05-01 10:30:00,42.08,42.12,42.06,42.12,100758.0,41.8327,41.8725,41.8128,41.8725,100758.0
2025-05-01 11:00:00,42.13,42.17,42.12,42.15,37044.0,41.8824,41.9222,41.8725,41.9023,37044.0
2025-05-01 11:30:00,42.15,42.15,42.07,42.08,49294.0,41.9023,41.9023,41.8228,41.8327,49294.0
2025-05-01 12:00:00,42.08,42.09,42.05,42.08,30926.0,41.8327,41.8427,41.8029,41.8327,30926.0
2025-05-01 12:30:00,42.08,42.1,42.06,42.08,37171.0,41.8327,41.8526,41.8128,41.8327,37171.0
2025-05-01 13:00:00,42.09,42.13,42.09,42.1,35019.0,41.8427,41.8824,41.8427,41.8526,35019.0
2025-05-01 13:30:00,42.11,42.11,42.06,42.1,34134.0,41.8625,41.8625,41.8128,41.8526,34134.0
2025-05-01 14:00:00,42.09,42.13,42.08,42.1,42608.0,41.8427,41.8824,41.8327,41.8526,42608.0
2025-05-01 14:30:00,42.1,42.13,42.1,42.11,117970.0,41.8526,41.8824,41.8526,41.8625,117970.0
2025-05-01 15:00:00,42.11,42.12,42.09,42.12,40901.0,41.8625,41.8725,41.8427,41.8725,40901.0
2025-05-01 15:30:00,42.11,42.13,42.06,42.08,137807.0,41.8625,41.8824,41.8128,41.8327,137807.0
2025-05-02 09:30:00,42.17,42.22,42.15,42.18,199934.0,41.9222,41.9719,41.9023,41.9321,199934.0
2025-05-02 10:00:00,42.18,42.2,42.17,42.2,73038.0,41.9321,41.952,41.9222,41.952,73038.0
2025-05-02 10:30:00,42.19,42.2,42.17,42.19,26996.0,41.9421,41.952,41.9222,41.9421,26996.0
2025-05-02 11:00:00,42.18,42.18,42.11,42.11,36143.0,41.9321,41.9321,41.8625,41.8625,36143.0
2025-05-02 11:30:00,42.12,42.17,42.11,42.15,102432.0,41.8725,41.9222,41.8625,41.9023,102432.0
2025-05-02 12:00:00,42.16,42.19,42.15,42.17,118076.0,41.9122,41.9421,41.9023,41.9222,118076.0
2025-05-02 12:30:00,42.18,42.21,42.17,42.2,84704.0,41.9321,41.962,41.9222,41.952,84704.0
2025-05-02 13:00:00,42.19,42.21,42.18,42.19,61419.0,41.9421,41.962,41.9321,41.9421,61419.0
2025-05-02 13:30:00,42.19,42.21,42.17,42.2,120933.0,41.9421,41.962,41.9222,41.952,120933.0
2025-05-02 14:00:00,42.2,42.22,42.18,42.19,72239.0,41.952,41.9719,41.9321,41.9421,72239.0
2025-05-02 14:30:00,42.19,42.2,42.16,42.2,55348.0,41.9421,41.952,41.9122,41.952,55348.0
2025-05-02 15:00:00,42.19,42.22,42.18,42.21,50447.0,41.9421,41.9719,41.9321,41.962,50447.0
2025-05-02 15:30:00,42.21,42.22,42.18,42.2,450181.0,41.962,41.9719,41.9321,41.952,450181.0
2025-05-05 09:30:00,42.14,42.18,42.13,42.16,140668.0,41.8924,41.9321,41.8824,41.9122,140668.0
2025-05-05 10:00:00,42.16,42.17,42.14,42.15,99200.0,41.9122,41.9222,41.8924,41.9023,99200.0
2025-05-05 10:30:00,42.15,42.21,42.15,42.21,91822.0,41.9023,41.962,41.9023,41.962,91822.0
2025-05-05 11:00:00,42.21,42.24,42.2,42.22,137300.0,41.962,41.9918,41.952,41.9719,137300.0
2025-05-05 11:30:00,42.21,42.23,42.2,42.22,78532.0,41.962,41.9818,41.952,41.9719,78532.0
2025-05-05 12:00:00,42.22,42.24,42.21,42.22,80374.0,41.9719,41.9918,41.962,41.9719,80374.0
2025-05-05 12:30:00,42.22,42.24,42.22,42.23,89834.0,41.9719,41.9918,41.9719,41.9818,89834.0
2025-05-05 13:00:00,42.23,42.24,42.19,42.21,125714.0,41.9818,41.9918,41.9421,41.962,125714.0
2025-05-05 13:30:00,42.21,42.22,42.2,42.22,99617.0,41.962,41.9719,41.952,41.9719,99617.0
2025-05-05 14:00:00,42.21,42.23,42.2,42.22,58107.0,41.962,41.9818,41.952,41.9719,58107.0
2025-05-05 14:30:00,42.22,42.24,42.21,42.22,112402.0,41.9719,41.9918,41.962,41.9719,112402.0
2025-05-05 15:00:00,42.22,42.23,42.2,42.21,113609.0,41.9719,41.9818,41.952,41.962,113609.0
2025-05-05 15:30:00,42.21,42.21,42.18,42.2,180389.0,41.962,41.962,41.9321,41.952,180389.0
2025-05-06 09:30:00,42.13,42.17,42.09,42.11,108166.0,41.8824,41.9222,41.8427,41.8625,108166.0
2025-05-06 10:00:00,42.11,42.17,42.1,42.15,103848.0,41.8625,41.9222,41.8526,41.9023,103848.0
2025-05-06 10:30:00,42.14,42.16,42.13,42.14,31069.0,41.8924,41.9122,41.8824,41.8924,31069.0
2025-05-06 11:00:00,42.14,42.17,42.14,42.16,31162.0,41.8924,41.9222,41.8924,41.9122,31162.0
2025-05-06 11:30:00,42.16,42.17,42.12,42.13,38082.0,41.9122,41.9222,41.8725,41.8824,38082.0
2025-05-06 12:00:00,42.13,42.16,42.11,42.11,36099.0,41.8824,41.9122,41.8625,41.8625,36099.0
2025-05-06 12:30:00,42.12,42.14,42.09,42.09,115707.0,41.8725,41.8924,41.8427,41.8427,115707.0
2025-05-06 13:00:00,42.09,42.13,42.09,42.12,78219.0,41.8427,41.8824,41.8427,41.8725,78219.0
2025-05-06 13:30:00,42.12,42.12,42.1,42.1,27452.0,41.8725,41.8725,41.8526,41.8526,27452.0
2025-05-06 14:00:00,42.11,42.15,42.11,42.15,137939.0,41.8625,41.9023,41.8625,41.9023,137939.0
2025-05-06 14:30:00,42.14,42.18,42.14,42.18,268938.0,41.8924,41.9321,41.8924,41.9321,268938.0
2025-05-06 15:00:00,42.18,42.18,42.16,42.16,124945.0,41.9321,41.9321,41.9122,41.9122,124945.0
2025-05-06 15:30:00,42.16,42.18,42.14,42.15,193052.0,41.9122,41.9321,41.8924,41.9023,193052.0
2025-05-07 09:30:00,42.2,42.23,42.16,42.22,113685.0,41.952,41.9818,41.9122,41.9719,113685.0
2025-05-07 10:00:00,42.22,42.22,42.19,42.19,57140.0,41.9719,41.9719,41.9421,41.9421,57140.0
2025-05-07 10:30:00,42.2,42.21,42.17,42.18,52379.0,41.952,41.962,41.9222,41.9321,52379.0
2025-05-07 11:00:00,42.17,42.2,42.17,42.18,44124.0,41.9222,41.952,41.9222,41.9321,44124.0
2025-05-07 11:30:00,42.17,42.19,42.16,42.18,39356.0,41.9222,41.9421,41.9122,41.9321,39356.0
2025-05-07 12:00:00,42.17,42.19,42.16,42.18,43057.0,41.9222,41.9421,41.9122,41.9321,43057.0
2025-05-07 12:30:00,42.18,42.21,42.17,42.21,66153.0,41.9321,41.962,41.9222,41.962,66153.0
2025-05-07 13:00:00,42.21,42.23,42.2,42.21,140445.0,41.962,41.9818,41.952,41.962,140445.0
2025-05-07 13:30:00,42.21,42.21,42.17,42.18,47991.0,41.962,41.962,41.9222,41.9321,47991.0
2025-05-07 14:00:00,42.16,42.2,42.13,42.17,32223.0,41.9122,41.952,41.8824,41.9222,32223.0
2025-05-07 14:30:00,42.16,42.2,42.11,42.18,499122.0,41.9122,41.952,41.8625,41.9321,499122.0
2025-05-07 15:00:00,42.18,42.18,42.13,42.14,34764.0,41.9321,41.9321,41.8824,41.8924,34764.0
2025-05-07 15:30:00,42.14,42.21,42.13,42.17,78221.0,41.8924,41.962,41.8824,41.9222,78221.0
2025-05-08 09:30:00,42.25,42.25,42.2,42.21,53630.0,42.0017,42.0017,41.952,41.962,53630.0
2025-05-08 10:00:00,42.21,42.22,42.16,42.19,156971.0,41.962,41.9719,41.9122,41.9421,156971.0
2025-05-08 10:30:00,42.19,42.19,42.14,42.15,157254.0,41.9421,41.9421,41.8924,41.9023,157254.0
2025-05-08 11:00:00,42.15,42.21,42.14,42.2,92844.0,41.9023,41.962,41.8924,41.952,92844.0
2025-05-08 11:30:00,42.2,42.25,42.19,42.23,99513.0,41.952,42.0017,41.9421,41.9818,99513.0
2025-05-08 12:00:00,42.22,42.26,42.22,42.25,58263.0,41.9719,42.0117,41.9719,42.0017,58263.0
2025-05-08 12:30:00,42.24,42.29,42.23,42.27,50866.0,41.9918,42.0415,41.9818,42.0216,50866.0
2025-05-08 13:00:00,42.27,42.28,42.25,42.27,84051.0,42.0216,42.0315,42.0017,42.0216,84051.0
2025-05-08 13:30:00,42.27,42.27,42.21,42.21,40487.0,42.0216,42.0216,41.962,41.962,40487.0
2025-05-08 14:00:00,42.21,42.23,42.2,42.22,66004.0,41.962,41.9818,41.952,41.9719,66004.0
2025-05-08 14:30:00,42.21,42.23,42.18,42.2,44079.0,41.962,41.9818,41.9321,41.952,44079.0
2025-05-08 15:00:00,42.19,42.21,42.17,42.2,53465.0,41.9421,41.962,41.9222,41.952,53465.0
2025-05-08 15:30:00,42.2,42.2,42.15,42.16,91530.0,41.952,41.952,41.9023,41.9122,91530.0
2025-05-09 09:30:00,42.23,42.24,42.2,42.23,37871.0,41.9818,41.9918,41.952,41.9818,37871.0
2025-05-09 10:00:00,42.24,42.25,42.19,42.21,110598.0,41.9918,42.0017,41.9421,41.962,110598.0
2025-05-09 10:30:00,42.22,42.24,42.18,42.24,108778.0,41.9719,41.9918,41.9321,41.9918,108778.0
2025-05-09 11:00:00,42.25,42.25,42.21,42.22,38871.0,42.0017,42.0017,41.962,41.9719,38871.0
2025-05-09 11:30:00,42.22,42.25,42.21,42.23,54348.0,41.9719,42.0017,41.962,41.9818,54348.0
2025-05-09 12:00:00,42.23,42.24,42.19,42.21,18801.0,41.9818,41.9918,41.9421,41.962,18801.0
2025-05-09 12:30:00,42.2,42.21,42.18,42.19,39726.0,41.952,41.962,41.9321,41.9421,39726.0
2025-05-09 13:00:00,42.19,42.21,42.19,42.2,36169.0,41.9421,41.962,41.9421,41.952,36169.0
2025-05-09 13:30:00,42.2,42.22,42.19,42.22,18912.0,41.952,41.9719,41.9421,41.9719,18912.0
2025-05-09 14:00:00,42.21,42.22,42.17,42.18,24879.0,41.962,41.9719,41.9222,41.9321,24879.0
2025-05-09 14:30:00,42.18,42.2,42.18,42.2,47135.0,41.9321,41.952,41.9321,41.952,47135.0
2025-05-09 15:00:00,42.2,42.2,42.16,42.18,156673.0,41.952,41.952,41.9122,41.9321,156673.0
2025-05-09 15:30:00,42.18,42.23,42.17,42.18,196315.0,41.9321,41.9818,41.9222,41.9321,196315.0
2025-05-12 09:30:00,42.54,42.55,42.43,42.44,99587.0,42.29,42.3,42.1807,42.1906,99587.0
2025-05-12 10:00:00,42.45,42.5,42.44,42.46,182163.0,42.2005,42.2502,42.1906,42.2105,182163.0
2025-05-12 10:30:00,42.47,42.51,42.45,42.5,203315.0,42.2204,42.2602,42.2005,42.2502,203315.0
2025-05-12 11:00:00,42.49,42.51,42.47,42.5,128895.0,42.2403,42.2602,42.2204,42.2502,128895.0
2025-05-12 11:30:00,42.5,42.53,42.49,42.52,53222.0,42.2502,42.2801,42.2403,42.2701,53222.0
2025-05-12 12:00:00,42.52,42.55,42.51,42.52,70074.0,42.2701,42.3,42.2602,42.2701,70074.0
2025-05-12 12:30:00,42.52,42.58,42.52,42.58,258878.0,42.2701,42.3298,42.2701,42.3298,258878.0
2025-05-12 13:00:00,42.58,42.6,42.57,42.58,167812.0,42.3298,42.3497,42.3198,42.3298,167812.0
2025-05-12 13:30:00,42.58,42.61,42.58,42.59,188442.0,42.3298,42.3596,42.3298,42.3397,188442.0
2025-05-12 14:00:00,42.59,42.6,42.58,42.59,61021.0,42.3397,42.3497,42.3298,42.3397,61021.0
2025-05-12 14:30:00,42.59,42.61,42.58,42.58,91778.0,42.3397,42.3596,42.3298,42.3298,91778.0
2025-05-12 15:00:00,42.58,42.6,42.57,42.58,88897.0,42.3298,42.3497,42.3198,42.3298,88897.0
2025-05-12 15:30:00,42.58,42.6,42.55,42.59,183242.0,42.3298,42.3497,42.3,42.3397,183242.0
2025-05-13 09:30:00,42.59,42.6,42.56,42.58,23673.0,42.3397,42.3497,42.3099,42.3298,23673.0
2025-05-13 10:00:00,42.59,42.64,42.58,42.58,43487.0,42.3397,42.3894,42.3298,42.3298,43487.0
2025-05-13 10:30:00,42.58,42.63,42.58,42.63,97476.0,42.3298,42.3795,42.3298,42.3795,97476.0
2025-05-13 11:00:00,42.63,42.65,42.62,42.63,63951.0,42.3795,42.3994,42.3695,42.3795,63951.0
2025-05-13 11:30:00,42.64,42.64,42.61,42.64,66634.0,42.3894,42.3894,42.3596,42.3894,66634.0
2025-05-13 12:00:00,42.64,42.64,42.6,42.62,31978.0,42.3894,42.3894,42.3497,42.3695,31978.0
2025-05-13 12:30:00,42.62,42.65,42.62,42.65,27521.0,42.3695,42.3994,42.3695,42.3994,27521.0
2025-05-13 13:00:00,42.65,42.68,42.64,42.68,126020.0,42.3994,42.4292,42.3894,42.4292,126020.0
2025-05-13 13:30:00,42.67,42.69,42.65,42.66,76141.0,42.4192,42.4391,42.3994,42.4093,76141.0
2025-05-13 14:00:00,42.66,42.67,42.63,42.64,70803.0,42.4093,42.4192,42.3795,42.3894,70803.0
2025-05-13 14:30:00,42.63,42.64,42.62,42.63,89555.0,42.3795,42.3894,42.3695,42.3795,89555.0
2025-05-13 15:00:00,42.64,42.64,42.62,42.64,79078.0,42.3894,42.3894,42.3695,42.3894,79078.0
2025-05-13 15:30:00,42.63,42.65,42.6,42.63,66949.0,42.3795,42.3994,42.3497,42.3795,66949.0
2025-05-14 09:30:00,42.61,42.61,42.57,42.59,47612.0,42.3596,42.3596,42.3198,42.3397,47612.0
2025-05-14 10:00:00,42.59,42.61,42.58,42.6,62760.0,42.3397,42.3596,42.3298,42.3497,62760.0
2025-05-14 10:30:00,42.61,42.61,42.56,42.57,37171.0,42.3596,42.3596,42.3099,42.3198,37171.0
2025-05-14 11:00:00,42.57,42.57,42.53,42.57,57871.0,42.3198,42.3198,42.2801,42.3198,57871.0
2025-05-14 11:30:00,42.57,42.58,42.55,42.56,347233.0,42.3198,42.3298,42.3,42.3099,347233.0
2025-05-14 12:00:00,42.57,42.57,42.56,42.57,56178.0,42.3198,42.3198,42.3099,42.3198,56178.0
2025-05-14 12:30:00,42.57,42.59,42.54,42.54,131747.0,42.3198,42.3397,42.29,42.29,131747.0
2025-05-14 13:00:00,42.55,42.55,42.51,42.54,104173.0,42.3,42.3,42.2602,42.29,104173.0
2025-05-14 13:30:00,42.53,42.55,42.53,42.54,58953.0,42.2801,42.3,42.2801,42.29,58953.0
2025-05-14 14:00:00,42.54,42.55,42.51,42.52,51486.0,42.29,42.3,42.2602,42.2701,51486.0
2025-05-14 14:30:00,42.52,42.54,42.51,42.52,42716.0,42.2701,42.29,42.2602,42.2701,42716.0
2025-05-14 15:00:00,42.52,42.53,42.49,42.5,678922.0,42.2701,42.2801,42.2403,42.2502,678922.0
2025-05-14 15:30:00,42.5,42.52,42.49,42.5,76764.0,42.2502,42.2701,42.2403,42.2502,76764.0
2025-05-15 09:30:00,42.43,42.51,42.43,42.51,55724.0,42.1807,42.2602,42.1807,42.2602,55724.0
2025-05-15 10:00:00,42.51,42.51,42.47,42.48,56092.0,42.2602,42.2602,42.2204,42.2304,56092.0
2025-05-15 10:30:00,42.47,42.49,42.45,42.48,84636.0,42.2204,42.2403,42.2005,42.2304,84636.0
2025-05-15 11:00:00,42.49,42.54,42.48,42.52,62193.0,42.2403,42.29,42.2304,42.2701,62193.0
2025-05-15 11:30:00,42.52,42.54,42.51,42.52,24372.0,42.2701,42.29,42.2602,42.2701,24372.0
2025-05-15 12:00:00,42.52,42.56,42.52,42.55,46607.0,42.2701,42.3099,42.2701,42.3,46607.0
2025-05-15 12:30:00,42.55,42.56,42.52,42.53,208198.0,42.3,42.3099,42.2701,42.2801,208198.0
2025-05-15 13:00:00,42.54,42.56,42.52,42.54,415320.0,42.29,42.3099,42.2701,42.29,415320.0
2025-05-15 13:30:00,42.53,42.54,42.51,42.52,139978.0,42.2801,42.29,42.2602,42.2701,139978.0
2025-05-15 14:00:00,42.52,42.53,42.51,42.52,31397.0,42.2701,42.2801,42.2602,42.2701,31397.0
2025-05-15 14:30:00,42.53,42.56,42.53,42.56,22773.0,42.2801,42.3099,42.2801,42.3099,22773.0
2025-05-15 15:00:00,42.55,42.57,42.54,42.55,79706.0,42.3,42.3198,42.29,42.3,79706.0
2025-05-15 15:30:00,42.55,42.58,42.54,42.58,93804.0,42.3,42.3298,42.29,42.3298,93804.0
2025-05-16 09:30:00,42.61,42.61,42.57,42.61,37084.0,42.3596,42.3596,42.3198,42.3596,37084.0
2025-05-16 10:00:00,42.6,42.6,42.57,42.58,33726.0,42.3497,42.3497,42.3198,42.3298,33726.0
2025-05-16 10:30:00,42.58,42.58,42.55,42.56,56618.0,42.3298,42.3298,42.3,42.3099,56618.0
2025-05-16 11:00:00,42.56,42.57,42.55,42.55,36106.0,42.3099,42.3198,42.3,42.3,36106.0
2025-05-16 11:30:00,42.56,42.56,42.54,42.55,21064.0,42.3099,42.3099,42.29,42.3,21064.0
2025-05-16 12:00:00,42.55,42.58,42.55,42.58,42229.0,42.3,42.3298,42.3,42.3298,42229.0
2025-05-16 12:30:00,42.57,42.58,42.56,42.58,36169.0,42.3198,42.3298,42.3099,42.3298,36169.0
2025-05-16 13:00:00,42.58,42.59,42.57,42.59,34516.0,42.3298,42.3397,42.3198,42.3397,34516.0
2025-05-16 13:30:00,42.59,42.59,42.56,42.57,18797.0,42.3397,42.3397,42.3099,42.3198,18797.0
2025-05-16 14:00:00,42.57,42.59,42.56,42.59,75283.0,42.3198,42.3397,42.3099,42.3397,75283.0
2025-05-16 14:30:00,42.59,42.61,42.58,42.61,28043.0,42.3397,42.3596,42.3298,42.3596,28043.0
2025-05-16 15:00:00,42.61,42.62,42.59,42.59,25405.0,42.3596,42.3695,42.3397,42.3397,25405.0
2025-05-16 15:30:00,42.59,42.61,42.58,42.61,50313.0,42.3397,42.3596,42.3298,42.3596,50313.0
2025-05-19 09:30:00,42.43,42.54,42.43,42.53,112254.0,42.1807,42.29,42.1807,42.2801,112254.0
2025-05-19 10:00:00,42.54,42.56,42.5,42.52,135084.0,42.29,42.3099,42.2502,42.2701,135084.0
2025-05-19 10:30:00,42.52,42.55,42.51,42.53,49313.0,42.2701,42.3,42.2602,42.2801,49313.0
2025-05-19 11:00:00,42.53,42.56,42.53,42.53,28670.0,42.2801,42.3099,42.2801,42.2801,28670.0
2025-05-19 11:30:00,42.54,42.55,42.52,42.53,28946.0,42.29,42.3,42.2701,42.2801,28946.0
2025-05-19 12:00:00,42.53,42.55,42.53,42.54,23398.0,42.2801,42.3,42.2801,42.29,23398.0
2025-05-19 12:30:00,42.55,42.57,42.54,42.57,41416.0,42.3,42.3198,42.29,42.3198,41416.0
2025-05-19 13:00:00,42.57,42.57,42.55,42.56,46633.0,42.3198,42.3198,42.3,42.3099,46633.0
2025-05-19 13:30:00,42.57,42.57,42.54,42.55,24556.0,42.3198,42.3198,42.29,42.3,24556.0
2025-05-19 14:00:00,42.54,42.56,42.53,42.56,41949.0,42.29,42.3099,42.2801,42.3099,41949.0
2025-05-19 14:30:00,42.55,42.57,42.55,42.56,37871.0,42.3,42.3198,42.3,42.3099,37871.0
2025-05-19 15:00:00,42.57,42.57,42.54,42.55,38799.0,42.3198,42.3198,42.29,42.3,38799.0
2025-05-19 15:30:00,42.55,42.6,42.54,42.59,102889.0,42.3,42.3497,42.29,42.3397,102889.0
2025-05-20 09:30:00,42.51,42.55,42.5,42.53,26272.0,42.2602,42.3,42.2502,42.2801,26272.0
2025-05-20 10:00:00,42.54,42.56,42.53,42.55,50721.0,42.29,42.3099,42.2801,42.3,50721.0
2025-05-20 10:30:00,42.55,42.58,42.55,42.56,109040.0,42.3,42.3298,42.3,42.3099,109040.0
2025-05-20 11:00:00,42.55,42.59,42.55,42.59,32772.0,42.3,42.3397,42.3,42.3397,32772.0
2025-05-20 11:30:00,42.58,42.59,42.56,42.57,55092.0,42.3298,42.3397,42.3099,42.3198,55092.0
2025-05-20 12:00:00,42.57,42.58,42.55,42.57,57571.0,42.3198,42.3298,42.3,42.3198,57571.0
2025-05-20 12:30:00,42.57,42.59,42.56,42.59,44631.0,42.3198,42.3397,42.3099,42.3397,44631.0
2025-05-20 13:00:00,42.59,42.59,42.57,42.58,92614.0,42.3397,42.3397,42.3198,42.3298,92614.0
2025-05-20 13:30:00,42.59,42.59,42.56,42.57,47675.0,42.3397,42.3397,42.3099,42.3198,47675.0
2025-05-20 14:00:00,42.57,42.57,42.54,42.55,193697.0,42.3198,42.3198,42.29,42.3,193697.0
2025-05-20 14:30:00,42.55,42.57,42.54,42.56,72745.0,42.3,42.3198,42.29,42.3099,72745.0
2025-05-20 15:00:00,42.56,42.58,42.54,42.57,64457.0,42.3099,42.3298,42.29,42.3198,64457.0
2025-05-20 15:30:00,42.57,42.58,42.54,42.58,181367.0,42.3198,42.3298,42.29,42.3298,181367.0
2025-05-21 09:30:00,42.5,42.51,42.46,42.47,150242.0,42.2502,42.2602,42.2105,42.2204,150242.0
2025-05-21 10:00:00,42.47,42.49,42.46,42.48,30251.0,42.2204,42.2403,42.2105,42.2304,30251.0
2025-05-21 10:30:00,42.48,42.49,42.45,42.48,80416.0,42.2304,42.2403,42.2005,42.2304,80416.0
2025-05-21 11:00:00,42.48,42.52,42.48,42.51,73706.0,42.2304,42.2701,42.2304,42.2602,73706.0
2025-05-21 11:30:00,42.5,42.5,42.48,42.49,43169.0,42.2502,42.2502,42.2304,42.2403,43169.0
2025-05-21 12:00:00,42.49,42.49,42.47,42.48,41566.0,42.2403,42.2403,42.2204,42.2304,41566.0
2025-05-21 12:30:00,42.49,42.5,42.48,42.49,28511.0,42.2403,42.2502,42.2304,42.2403,28511.0
2025-05-21 13:00:00,42.49,42.5,42.38,42.38,203364.0,42.2403,42.2502,42.131,42.131,203364.0
2025-05-21 13:30:00,42.38,42.4,42.34,42.36,123222.0,42.131,42.1508,42.0912,42.1111,123222.0
2025-05-21 14:00:00,42.37,42.37,42.32,42.35,29263.0,42.121,42.121,42.0713,42.1011,29263.0
2025-05-21 14:30:00,42.36,42.38,42.32,42.34,48379.0,42.1111,42.131,42.0713,42.0912,48379.0
2025-05-21 15:00:00,42.33,42.35,42.3,42.31,69275.0,42.0812,42.1011,42.0514,42.0614,69275.0
2025-05-21 15:30:00,42.3,42.35,42.3,42.31,130111.0,42.0514,42.1011,42.0514,42.0614,130111.0
2025-05-22 09:30:00,42.32,42.33,42.29,42.32,44761.0,42.0713,42.0812,42.0415,42.0713,44761.0
2025-05-22 10:00:00,42.32,42.35,42.31,42.34,51123.0,42.0713,42.1011,42.0614,42.0912,51123.0
2025-05-22 10:30:00,42.34,42.34,42.3,42.32,86534.0,42.0912,42.0912,42.0514,42.0713,86534.0
2025-05-22 11:00:00,42.31,42.34,42.3,42.34,92992.0,42.0614,42.0912,42.0514,42.0912,92992.0
2025-05-22 11:30:00,42.34,42.38,42.33,42.38,79127.0,42.0912,42.131,42.0812,42.131,79127.0
2025-05-22 12:00:00,42.38,42.42,42.37,42.41,16848.0,42.131,42.1707,42.121,42.1608,16848.0
2025-05-22 12:30:00,42.41,42.42,42.38,42.39,34422.0,42.1608,42.1707,42.131,42.1409,34422.0
2025-05-22 13:00:00,42.39,42.41,42.35,42.41,47543.0,42.1409,42.1608,42.1011,42.1608,47543.0
2025-05-22 13:30:00,42.41,42.41,42.39,42.41,53414.0,42.1608,42.1608,42.1409,42.1608,53414.0
2025-05-22 14:00:00,42.4,42.43,42.4,42.41,21714.0,42.1508,42.1807,42.1508,42.1608,21714.0
2025-05-22 14:30:00,42.41,42.42,42.4,42.42,39214.0,42.1608,42.1707,42.1508,42.1707,39214.0
2025-05-22 15:00:00,42.42,42.42,42.41,42.41,26382.0,42.1707,42.1707,42.1608,42.1608,26382.0
2025-05-22 15:30:00,42.41,42.42,42.38,42.4,70740.0,42.1608,42.1707,42.131,42.1508,70740.0
2025-05-23 09:30:00,42.29,42.33,42.28,42.32,45393.0,42.0415,42.0812,42.0315,42.0713,45393.0
2025-05-23 10:00:00,42.32,42.33,42.29,42.3,151533.0,42.0713,42.0812,42.0415,42.0514,151533.0
2025-05-23 10:30:00,42.29,42.32,42.28,42.3,104101.0,42.0415,42.0713,42.0315,42.0514,104101.0
2025-05-23 11:00:00,42.3,42.32,42.28,42.32,58649.0,42.0514,42.0713,42.0315,42.0713,58649.0
2025-05-23 11:30:00,42.32,42.35,42.32,42.34,57474.0,42.0713,42.1011,42.0713,42.0912,57474.0
2025-05-23 12:00:00,42.33,42.35,42.32,42.34,29338.0,42.0812,42.1011,42.0713,42.0912,29338.0
2025-05-23 12:30:00,42.34,42.35,42.32,42.34,68771.0,42.0912,42.1011,42.0713,42.0912,68771.0
2025-05-23 13:00:00,42.34,42.39,42.34,42.38,28149.0,42.0912,42.1409,42.0912,42.131,28149.0
2025-05-23 13:30:00,42.38,42.4,42.36,42.38,48703.0,42.131,42.1508,42.1111,42.131,48703.0
2025-05-23 14:00:00,42.39,42.41,42.37,42.39,17520.0,42.1409,42.1608,42.121,42.1409,17520.0
2025-05-23 14:30:00,42.39,42.41,42.39,42.4,29720.0,42.1409,42.1608,42.1409,42.1508,29720.0
2025-05-23 15:00:00,42.41,42.42,42.38,42.39,42614.0,42.1608,42.1707,42.131,42.1409,42614.0
2025-05-23 15:30:00,42.4,42.41,42.38,42.4,117276.0,42.1508,42.1608,42.131,42.1508,117276.0
2025-05-27 09:30:00,42.56,42.56,42.5,42.53,59391.0,42.3099,42.3099,42.2502,42.2801,59391.0
2025-05-27 10:00:00,42.53,42.57,42.53,42.56,45111.0,42.2801,42.3198,42.2801,42.3099,45111.0
2025-05-27 10:30:00,42.57,42.59,42.55,42.58,63362.0,42.3198,42.3397,42.3,42.3298,63362.0
2025-05-27 11:00:00,42.57,42.59,42.57,42.59,46075.0,42.3198,42.3397,42.3198,42.3397,46075.0
2025-05-27 11:30:00,42.59,42.6,42.58,42.6,32842.0,42.3397,42.3497,42.3298,42.3497,32842.0
2025-05-27 12:00:00,42.6,42.6,42.59,42.6,16641.0,42.3497,42.3497,42.3397,42.3497,16641.0
2025-05-27 12:30:00,42.59,42.61,42.58,42.61,76668.0,42.3397,42.3596,42.3298,42.3596,76668.0
2025-05-27 13:00:00,42.61,42.62,42.6,42.61,74008.0,42.3596,42.3695,42.3497,42.3596,74008.0
2025-05-27 13:30:00,42.61,42.63,42.6,42.63,83633.0,42.3596,42.3795,42.3497,42.3795,83633.0
2025-05-27 14:00:00,42.63,42.63,42.61,42.62,42323.0,42.3795,42.3795,42.3596,42.3695,42323.0
2025-05-27 14:30:00,42.62,42.62,42.61,42.62,31379.0,42.3695,42.3695,42.3596,42.3695,31379.0
2025-05-27 15:00:00,42.62,42.63,42.61,42.62,572129.0,42.3695,42.3795,42.3596,42.3695,572129.0
2025-05-27 15:30:00,42.62,42.74,42.61,42.66,835614.0,42.3695,42.4888,42.3596,42.4093,835614.0
2025-05-28 09:30:00,42.63,42.63,42.57,42.58,844507.0,42.3795,42.3795,42.3198,42.3298,844507.0
2025-05-28 10:00:00,42.58,42.6,42.57,42.59,93975.0,42.3298,42.3497,42.3198,42.3397,93975.0
2025-05-28 10:30:00,42.59,42.59,42.57,42.59,103929.0,42.3397,42.3397,42.3198,42.3397,103929.0
2025-05-28 11:00:00,42.59,42.6,42.57,42.59,135905.0,42.3397,42.3497,42.3198,42.3397,135905.0
2025-05-28 11:30:00,42.59,42.6,42.57,42.58,113234.0,42.3397,42.3497,42.3198,42.3298,113234.0
2025-05-28 12:00:00,42.58,42.6,42.57,42.59,131742.0,42.3298,42.3497,42.3198,42.3397,131742.0
2025-05-28 12:30:00,42.59,42.61,42.59,42.6,100518.0,42.3397,42.3596,42.3397,42.3497,100518.0
2025-05-28 13:00:00,42.61,42.63,42.6,42.62,121044.0,42.3596,42.3795,42.3497,42.3695,121044.0
2025-05-28 13:30:00,42.62,42.62,42.6,42.62,59323.0,42.3695,42.3695,42.3497,42.3695,59323.0
2025-05-28 14:00:00,42.62,42.64,42.61,42.63,113711.0,42.3695,42.3894,42.3596,42.3795,113711.0
2025-05-28 14:30:00,42.63,42.63,42.6,42.63,98594.0,42.3795,42.3795,42.3497,42.3795,98594.0
2025-05-28 15:00:00,42.63,42.64,42.62,42.64,140472.0,42.3795,42.3894,42.3695,42.3894,140472.0
2025-05-28 15:30:00,42.64,42.64,42.61,42.63,175211.0,42.3894,42.3894,42.3596,42.3795,175211.0
2025-05-29 09:30:00,42.68,42.68,42.65,42.68,51679.0,42.4292,42.4292,42.3994,42.4292,51679.0
2025-05-29 10:00:00,42.68,42.69,42.65,42.68,43896.0,42.4292,42.4391,42.3994,42.4292,43896.0
2025-05-29 10:30:00,42.67,42.69,42.66,42.69,31926.0,42.4192,42.4391,42.4093,42.4391,31926.0
2025-05-29 11:00:00,42.69,42.69,42.65,42.69,77381.0,42.4391,42.4391,42.3994,42.4391,77381.0
2025-05-29 11:30:00,42.69,42.69,42.63,42.65,126656.0,42.4391,42.4391,42.3795,42.3994,126656.0
2025-05-29 12:00:00,42.64,42.68,42.63,42.68,95325.0,42.3894,42.4292,42.3795,42.4292,95325.0
2025-05-29 12:30:00,42.68,42.69,42.66,42.67,70198.0,42.4292,42.4391,42.4093,42.4192,70198.0
2025-05-29 13:00:00,42.68,42.69,42.67,42.68,85214.0,42.4292,42.4391,42.4192,42.4292,85214.0
2025-05-29 13:30:00,42.68,42.7,42.66,42.67,35016.0,42.4292,42.4491,42.4093,42.4192,35016.0
2025-05-29 14:00:00,42.66,42.68,42.65,42.65,92364.0,42.4093,42.4292,42.3994,42.3994,92364.0
2025-05-29 14:30:00,42.66,42.68,42.65,42.66,157740.0,42.4093,42.4292,42.3994,42.4093,157740.0
2025-05-29 15:00:00,42.66,42.69,42.66,42.68,115057.0,42.4093,42.4391,42.4093,42.4292,115057.0
2025-05-29 15:30:00,42.67,42.69,42.65,42.67,191621.0,42.4192,42.4391,42.3994,42.4192,191621.0
2025-05-30 09:30:00,42.63,42.66,42.62,42.65,79434.0,42.3795,42.4093,42.3695,42.3994,79434.0
2025-05-30 10:00:00,42.65,42.69,42.64,42.69,235051.0,42.3994,42.4391,42.3894,42.4391,235051.0
2025-05-30 10:30:00,42.69,42.69,42.65,42.66,52884.0,42.4391,42.4391,42.3994,42.4093,52884.0
2025-05-30 11:00:00,42.67,42.7,42.66,42.7,122706.0,42.4192,42.4491,42.4093,42.4491,122706.0
2025-05-30 11:30:00,42.7,42.7,42.67,42.69,28731.0,42.4491,42.4491,42.4192,42.4391,28731.0
2025-05-30 12:00:00,42.69,42.7,42.64,42.65,64884.0,42.4391,42.4491,42.3894,42.3994,64884.0
2025-05-30 12:30:00,42.65,42.65,42.62,42.65,34986.0,42.3994,42.3994,42.3695,42.3994,34986.0
2025-05-30 13:00:00,42.65,42.67,42.64,42.66,45287.0,42.3994,42.4192,42.3894,42.4093,45287.0
2025-05-30 13:30:00,42.66,42.67,42.63,42.64,197731.0,42.4093,42.4192,42.3795,42.3894,197731.0
2025-05-30 14:00:00,42.64,42.68,42.64,42.68,204027.0,42.3894,42.4292,42.3894,42.4292,204027.0
2025-05-30 14:30:00,42.68,42.69,42.67,42.69,34668.0,42.4292,42.4391,42.4192,42.4391,34668.0
2025-05-30 15:00:00,42.69,42.71,42.68,42.71,41808.0,42.4391,42.459,42.4292,42.459,41808.0
2025-05-30 15:30:00,42.71,42.72,42.7,42.71,154488.0,42.459,42.469,42.4491,42.459,154488.0
2025-06-02 09:30:00,42.41,42.43,42.37,42.38,121616.0,42.41,42.43,42.37,42.38,121616.0
2025-06-02 10:00:00,42.37,42.41,42.34,42.4,106547.0,42.37,42.41,42.34,42.4,106547.0
2025-06-02 10:30:00,42.41,42.41,42.38,42.41,126466.0,42.41,42.41,42.38,42.41,126466.0
2025-06-02 11:00:00,42.41,42.41,42.38,42.39,91017.0,42.41,42.41,42.38,42.39,91017.0
2025-06-02 11:30:00,42.39,42.4,42.38,42.4,76641.0,42.39,42.4,42.38,42.4,76641.0
2025-06-02 12:00:00,42.4,42.4,42.38,42.39,63216.0,42.4,42.4,42.38,42.39,63216.0
2025-06-02 12:30:00,42.39,42.39,42.37,42.39,83709.0,42.39,42.39,42.37,42.39,83709.0
2025-06-02 13:00:00,42.39,42.4,42.38,42.39,64076.0,42.39,42.4,42.38,42.39,64076.0
2025-06-02 13:30:00,42.39,42.4,42.38,42.4,50732.0,42.39,42.4,42.38,42.4,50732.0
2025-06-02 14:00:00,42.4,42.44,42.39,42.44,124476.0,42.4,42.44,42.39,42.44,124476.0
2025-06-02 14:30:00,42.44,42.44,42.42,42.44,58049.0,42.44,42.44,42.42,42.44,58049.0
2025-06-02 15:00:00,42.44,42.44,42.43,42.44,47882.0,42.44,42.44,42.43,42.44,47882.0
2025-06-02 15:30:00,42.44,42.45,42.42,42.44,291850.0,42.44,42.45,42.42,42.44,291850.0
2025-06-03 09:30:00,42.45,42.47,42.43,42.46,104683.0,42.45,42.47,42.43,42.46,104683.0
2025-06-03 10:00:00,42.46,42.48,42.43,42.47,31973.0,42.46,42.48,42.43,42.47,31973.0
2025-06-03 10:30:00,42.47,42.49,42.46,42.48,262541.0,42.47,42.49,42.46,42.48,262541.0
2025-06-03 11:00:00,42.49,42.5,42.48,42.49,72837.0,42.49,42.5,42.48,42.49,72837.0
2025-06-03 11:30:00,42.49,42.51,42.49,42.49,21663.0,42.49,42.51,42.49,42.49,21663.0
2025-06-03 12:00:00,42.5,42.52,42.49,42.51,35627.0,42.5,42.52,42.49,42.51,35627.0
2025-06-03 12:30:00,42.51,42.52,42.49,42.5,16382.0,42.51,42.52,42.49,42.5,16382.0
2025-06-03 13:00:00,42.5,42.5,42.49,42.5,69980.0,42.5,42.5,42.49,42.5,69980.0
2025-06-03 13:30:00,42.5,42.5,42.49,42.5,95448.0,42.5,42.5,42.49,42.5,95448.0
2025-06-03 14:00:00,42.5,42.51,42.47,42.5,138863.0,42.5,42.51,42.47,42.5,138863.0
2025-06-03 14:30:00,42.51,42.51,42.5,42.51,46895.0,42.51,42.51,42.5,42.51,46895.0
2025-06-03 15:00:00,42.51,42.52,42.5,42.51,105495.0,42.51,42.52,42.5,42.51,105495.0
2025-06-03 15:30:00,42.51,42.51,42.49,42.5,136906.0,42.51,42.51,42.49,42.5,136906.0
2025-06-04 09:30:00,42.51,42.56,42.5,42.55,125881.0,42.51,42.56,42.5,42.55,125881.0
2025-06-04 10:00:00,42.54,42.56,42.53,42.55,90677.0,42.54,42.56,42.53,42.55,90677.0
2025-06-04 10:30:00,42.56,42.56,42.54,42.55,46543.0,42.56,42.56,42.54,42.55,46543.0
2025-06-04 11:00:00,42.55,42.56,42.53,42.55,60724.0,42.55,42.56,42.53,42.55,60724.0
2025-06-04 11:30:00,42.55,42.55,42.52,42.55,19017.0,42.55,42.55,42.52,42.55,19017.0
2025-06-04 12:00:00,42.55,42.56,42.54,42.56,91127.0,42.55,42.56,42.54,42.56,91127.0
2025-06-04 12:30:00,42.56,42.58,42.55,42.58,75331.0,42.56,42.58,42.55,42.58,75331.0
2025-06-04 13:00:00,42.57,42.58,42.57,42.58,47423.0,42.57,42.58,42.57,42.58,47423.0
2025-06-04 13:30:00,42.58,42.58,42.56,42.58,44771.0,42.58,42.58,42.56,42.58,44771.0
2025-06-04 14:00:00,42.58,42.59,42.56,42.58,29482.0,42.58,42.59,42.56,42.58,29482.0
2025-06-04 14:30:00,42.58,42.58,42.56,42.57,33147.0,42.58,42.58,42.56,42.57,33147.0
2025-06-04 15:00:00,42.57,42.57,42.56,42.57,32978.0,42.57,42.57,42.56,42.57,32978.0
2025-06-04 15:30:00,42.57,42.57,42.55,42.57,64221.0,42.57,42.57,42.55,42.57,64221.0
2025-06-05 09:30:00,42.57,42.57,42.54,42.55,95101.0,42.57,42.57,42.54,42.55,95101.0
2025-06-05 10:00:00,42.55,42.58,42.55,42.58,96321.0,42.55,42.58,42.55,42.58,96321.0
2025-06-05 10:30:00,42.57,42.58,42.54,42.55,63436.0,42.57,42.58,42.54,42.55,63436.0
2025-06-05 11:00:00,42.55,42.57,42.54,42.57,30995.0,42.55,42.57,42.54,42.57,30995.0
2025-06-05 11:30:00,42.57,42.57,42.54,42.56,95705.0,42.57,42.57,42.54,42.56,95705.0
2025-06-05 12:00:00,42.55,42.56,42.53,42.54,69819.0,42.55,42.56,42.53,42.54,69819.0
2025-06-05 12:30:00,42.54,42.54,42.49,42.51,123626.0,42.54,42.54,42.49,42.51,123626.0
2025-06-05 13:00:00,42.51,42.55,42.5,42.54,45886.0,42.51,42.55,42.5,42.54,45886.0
2025-06-05 13:30:00,42.55,42.55,42.52,42.53,63282.0,42.55,42.55,42.52,42.53,63282.0
2025-06-05 14:00:00,42.54,42.54,42.51,42.54,57955.0,42.54,42.54,42.51,42.54,57955.0
2025-06-05 14:30:00,42.53,42.54,42.52,42.52,131080.0,42.53,42.54,42.52,42.52,131080.0
2025-06-05 15:00:00,42.53,42.53,42.47,42.51,95778.0,42.53,42.53,42.47,42.51,95778.0
2025-06-05 15:30:00,42.51,42.52,42.48,42.5,137358.0,42.51,42.52,42.48,42.5,137358.0
2025-06-06 09:30:00,42.53,42.53,42.51,42.52,76465.0,42.53,42.53,42.51,42.52,76465.0
2025-06-06 10:00:00,42.53,42.53,42.51,42.52,56191.0,42.53,42.53,42.51,42.52,56191.0
2025-06-06 10:30:00,42.52,42.54,42.51,42.52,36840.0,42.52,42.54,42.51,42.52,36840.0
2025-06-06 11:00:00,42.53,42.53,42.49,42.51,67764.0,42.53,42.53,42.49,42.51,67764.0
2025-06-06 11:30:00,42.51,42.53,42.5,42.52,39338.0,42.51,42.53,42.5,42.52,39338.0
2025-06-06 12:00:00,42.52,42.53,42.51,42.52,28322.0,42.52,42.53,42.51,42.52,28322.0
2025-06-06 12:30:00,42.52,42.53,42.49,42.5,43524.0,42.52,42.53,42.49,42.5,43524.0
2025-06-06 13:00:00,42.5,42.52,42.49,42.52,45202.0,42.5,42.52,42.49,42.52,45202.0
2025-06-06 13:30:00,42.52,42.53,42.51,42.52,45239.0,42.52,42.53,42.51,42.52,45239.0
2025-06-06 14:00:00,42.53,42.53,42.51,42.52,40088.0,42.53,42.53,42.51,42.52,40088.0
2025-06-06 14:30:00,42.52,42.53,42.5,42.51,51443.0,42.52,42.53,42.5,42.51,51443.0
2025-06-06 15:00:00,42.51,42.51,42.49,42.5,182172.0,42.51,42.51,42.49,42.5,182172.0
2025-06-06 15:30:00,42.5,42.51,42.49,42.5,105893.0,42.5,42.51,42.49,42.5,105893.0
2025-06-09 09:30:00,42.49,42.54,42.49,42.53,48974.0,42.49,42.54,42.49,42.53,48974.0
2025-06-09 10:00:00,42.54,42.54,42.52,42.52,60058.0,42.54,42.54,42.52,42.52,60058.0
2025-06-09 10:30:00,42.52,42.53,42.49,42.5,63572.0,42.52,42.53,42.49,42.5,63572.0
2025-06-09 11:00:00,42.51,42.52,42.51,42.51,33052.0,42.51,42.52,42.51,42.51,33052.0
2025-06-09 11:30:00,42.52,42.54,42.51,42.54,59372.0,42.52,42.54,42.51,42.54,59372.0
2025-06-09 12:00:00,42.54,42.55,42.53,42.54,15949.0,42.54,42.55,42.53,42.54,15949.0
2025-06-09 12:30:00,42.54,42.55,42.53,42.55,43987.0,42.54,42.55,42.53,42.55,43987.0
2025-06-09 13:00:00,42.55,42.56,42.54,42.55,15436.0,42.55,42.56,42.54,42.55,15436.0
2025-06-09 13:30:00,42.56,42.56,42.54,42.54,49225.0,42.56,42.56,42.54,42.54,49225.0
2025-06-09 14:00:00,42.55,42.55,42.54,42.55,41677.0,42.55,42.55,42.54,42.55,41677.0
2025-06-09 14:30:00,42.54,42.56,42.54,42.55,26334.0,42.54,42.56,42.54,42.55,26334.0
2025-06-09 15:00:00,42.55,42.56,42.54,42.55,56653.0,42.55,42.56,42.54,42.55,56653.0
2025-06-09 15:30:00,42.55,42.55,42.53,42.53,280025.0,42.55,42.55,42.53,42.53,280025.0
2025-06-10 09:30:00,42.55,42.57,42.54,42.55,79478.0,42.55,42.57,42.54,42.55,79478.0
2025-06-10 10:00:00,42.55,42.56,42.53,42.54,89819.0,42.55,42.56,42.53,42.54,89819.0
2025-06-10 10:30:00,42.55,42.56,42.53,42.55,44515.0,42.55,42.56,42.53,42.55,44515.0
2025-06-10 11:00:00,42.55,42.55,42.53,42.54,95085.0,42.55,42.55,42.53,42.54,95085.0
2025-06-10 11:30:00,42.54,42.55,42.51,42.55,251912.0,42.54,42.55,42.51,42.55,251912.0
2025-06-10 12:00:00,42.55,42.56,42.54,42.56,42516.0,42.55,42.56,42.54,42.56,42516.0
2025-06-10 12:30:00,42.56,42.58,42.56,42.57,28236.0,42.56,42.58,42.56,42.57,28236.0
2025-06-10 13:00:00,42.58,42.6,42.57,42.59,167746.0,42.58,42.6,42.57,42.59,167746.0
2025-06-10 13:30:00,42.59,42.6,42.58,42.59,45137.0,42.59,42.6,42.58,42.59,45137.0
2025-06-10 14:00:00,42.58,42.59,42.57,42.59,52259.0,42.58,42.59,42.57,42.59,52259.0
2025-06-10 14:30:00,42.59,42.61,42.58,42.6,69871.0,42.59,42.61,42.58,42.6,69871.0
2025-06-10 15:00:00,42.59,42.61,42.59,42.61,76886.0,42.59,42.61,42.59,42.61,76886.0
2025-06-10 15:30:00,42.61,42.62,42.58,42.61,110309.0,42.61,42.62,42.58,42.61,110309.0
2025-06-11 09:30:00,42.65,42.66,42.63,42.64,48604.0,42.65,42.66,42.63,42.64,48604.0
2025-06-11 10:00:00,42.63,42.65,42.62,42.65,48461.0,42.63,42.65,42.62,42.65,48461.0
2025-06-11 10:30:00,42.64,42.66,42.63,42.65,47821.0,42.64,42.66,42.63,42.65,47821.0
2025-06-11 11:00:00,42.66,42.66,42.63,42.64,45623.0,42.66,42.66,42.63,42.64,45623.0
2025-06-11 11:30:00,42.64,42.65,42.63,42.65,21055.0,42.64,42.65,42.63,42.65,21055.0
2025-06-11 12:00:00,42.65,42.65,42.63,42.64,30661.0,42.65,42.65,42.63,42.64,30661.0
2025-06-11 12:30:00,42.65,42.66,42.64,42.65,42400.0,42.65,42.66,42.64,42.65,42400.0
2025-06-11 13:00:00,42.65,42.66,42.64,42.65,22252.0,42.65,42.66,42.64,42.65,22252.0
2025-06-11 13:30:00,42.65,42.65,42.63,42.64,38311.0,42.65,42.65,42.63,42.64,38311.0
2025-06-11 14:00:00,42.64,42.64,42.6,42.64,37323.0,42.64,42.64,42.6,42.64,37323.0
2025-06-11 14:30:00,42.63,42.65,42.62,42.63,44482.0,42.63,42.65,42.62,42.63,44482.0
2025-06-11 15:00:00,42.62,42.63,42.61,42.62,67690.0,42.62,42.63,42.61,42.62,67690.0
2025-06-11 15:30:00,42.62,42.62,42.59,42.6,101867.0,42.62,42.62,42.59,42.6,101867.0
2025-06-12 09:30:00,42.59,42.61,42.58,42.61,47071.0,42.59,42.61,42.58,42.61,47071.0
2025-06-12 10:00:00,42.61,42.63,42.6,42.61,37151.0,42.61,42.63,42.6,42.61,37151.0
2025-06-12 10:30:00,42.61,42.62,42.6,42.6,38733.0,42.61,42.62,42.6,42.6,38733.0
2025-06-12 11:00:00,42.6,42.62,42.58,42.61,41244.0,42.6,42.62,42.58,42.61,41244.0
2025-06-12 11:30:00,42.61,42.61,42.58,42.59,9733.0,42.61,42.61,42.58,42.59,9733.0
2025-06-12 12:00:00,42.59,42.6,42.58,42.59,46171.0,42.59,42.6,42.58,42.59,46171.0
2025-06-12 12:30:00,42.59,42.6,42.58,42.59,12958.0,42.59,42.6,42.58,42.59,12958.0
2025-06-12 13:00:00,42.59,42.61,42.59,42.6,12200.0,42.59,42.61,42.59,42.6,12200.0
2025-06-12 13:30:00,42.61,42.61,42.6,42.61,24665.0,42.61,42.61,42.6,42.61,24665.0
2025-06-12 14:00:00,42.61,42.61,42.59,42.6,42713.0,42.61,42.61,42.59,42.6,42713.0
2025-06-12 14:30:00,42.6,42.62,42.59,42.61,20804.0,42.6,42.62,42.59,42.61,20804.0
2025-06-12 15:00:00,42.62,42.62,42.61,42.62,29573.0,42.62,42.62,42.61,42.62,29573.0
2025-06-12 15:30:00,42.61,42.65,42.61,42.65,70972.0,42.61,42.65,42.61,42.65,70972.0
2025-06-13 09:30:00,42.55,42.59,42.54,42.55,89208.0,42.55,42.59,42.54,42.55,89208.0
2025-06-13 10:00:00,42.56,42.58,42.54,42.55,53487.0,42.56,42.58,42.54,42.55,53487.0
2025-06-13 10:30:00,42.55,42.57,42.54,42.57,94155.0,42.55,42.57,42.54,42.57,94155.0
2025-06-13 11:00:00,42.57,42.57,42.54,42.57,84058.0,42.57,42.57,42.54,42.57,84058.0
2025-06-13 11:30:00,42.57,42.58,42.55,42.56,92189.0,42.57,42.58,42.55,42.56,92189.0
2025-06-13 12:00:00,42.57,42.59,42.56,42.56,84790.0,42.57,42.59,42.56,42.56,84790.0
2025-06-13 12:30:00,42.57,42.58,42.55,42.58,49364.0,42.57,42.58,42.55,42.58,49364.0
2025-06-13 13:00:00,42.58,42.58,42.55,42.55,70700.0,42.58,42.58,42.55,42.55,70700.0
2025-06-13 13:30:00,42.55,42.57,42.55,42.56,71293.0,42.55,42.57,42.55,42.56,71293.0
2025-06-13 14:00:00,42.56,42.57,42.54,42.54,81398.0,42.56,42.57,42.54,42.54,81398.0
2025-06-13 14:30:00,42.54,42.56,42.52,42.56,65666.0,42.54,42.56,42.52,42.56,65666.0
2025-06-13 15:00:00,42.56,42.56,42.53,42.54,102497.0,42.56,42.56,42.53,42.54,102497.0
2025-06-13 15:30:00,42.54,42.56,42.53,42.55,211125.0,42.54,42.56,42.53,42.55,211125.0
2025-06-16 09:30:00,42.62,42.64,42.61,42.64,440073.0,42.62,42.64,42.61,42.64,440073.0
2025-06-16 10:00:00,42.64,42.65,42.62,42.63,267635.0,42.64,42.65,42.62,42.63,267635.0
2025-06-16 10:30:00,42.64,42.64,42.63,42.63,48215.0,42.64,42.64,42.63,42.63,48215.0
2025-06-16 11:00:00,42.63,42.64,42.62,42.63,170510.0,42.63,42.64,42.62,42.63,170510.0
2025-06-16 11:30:00,42.62,42.64,42.62,42.64,12678.0,42.62,42.64,42.62,42.64,12678.0
2025-06-16 12:00:00,42.63,42.64,42.62,42.63,14103.0,42.63,42.64,42.62,42.63,14103.0
2025-06-16 12:30:00,42.63,42.63,42.62,42.63,10583.0,42.63,42.63,42.62,42.63,10583.0
2025-06-16 13:00:00,42.63,42.63,42.61,42.63,55769.0,42.63,42.63,42.61,42.63,55769.0
2025-06-16 13:30:00,42.63,42.64,42.61,42.62,22792.0,42.63,42.64,42.61,42.62,22792.0
2025-06-16 14:00:00,42.62,42.63,42.62,42.63,30264.0,42.62,42.63,42.62,42.63,30264.0
2025-06-16 14:30:00,42.62,42.64,42.62,42.64,84295.0,42.62,42.64,42.62,42.64,84295.0
2025-06-16 15:00:00,42.64,42.64,42.62,42.64,29299.0,42.64,42.64,42.62,42.64,29299.0
2025-06-16 15:30:00,42.64,42.64,42.62,42.63,32882.0,42.64,42.64,42.62,42.63,32882.0
2025-06-17 09:30:00,42.62,42.63,42.6,42.61,42585.0,42.62,42.63,42.6,42.61,42585.0
2025-06-17 10:00:00,42.62,42.65,42.6,42.6,89239.0,42.62,42.65,42.6,42.6,89239.0
2025-06-17 10:30:00,42.6,42.62,42.59,42.59,27006.0,42.6,42.62,42.59,42.59,27006.0
2025-06-17 11:00:00,42.59,42.62,42.59,42.6,27736.0,42.59,42.62,42.59,42.6,27736.0
2025-06-17 11:30:00,42.6,42.61,42.59,42.59,25172.0,42.6,42.61,42.59,42.59,25172.0
2025-06-17 12:00:00,42.61,42.61,42.59,42.61,22897.0,42.61,42.61,42.59,42.61,22897.0
2025-06-17 12:30:00,42.61,42.61,42.56,42.57,30490.0,42.61,42.61,42.56,42.57,30490.0
2025-06-17 13:00:00,42.57,42.59,42.56,42.57,62795.0,42.57,42.59,42.56,42.57,62795.0
2025-06-17 13:30:00,42.56,42.58,42.56,42.57,24974.0,42.56,42.58,42.56,42.57,24974.0
2025-06-17 14:00:00,42.57,42.57,42.55,42.55,24782.0,42.57,42.57,42.55,42.55,24782.0
2025-06-17 14:30:00,42.56,42.59,42.56,42.59,55812.0,42.56,42.59,42.56,42.59,55812.0
2025-06-17 15:00:00,42.59,42.6,42.58,42.59,50884.0,42.59,42.6,42.58,42.59,50884.0
2025-06-17 15:30:00,42.59,42.59,42.58,42.58,76332.0,42.59,42.59,42.58,42.58,76332.0
2025-06-18 09:30:00,42.61,42.61,42.57,42.6,59595.0,42.61,42.61,42.57,42.6,59595.0
2025-06-18 10:00:00,42.6,42.63,42.59,42.63,44295.0,42.6,42.63,42.59,42.63,44295.0
2025-06-18 10:30:00,42.63,42.64,42.62,42.64,67363.0,42.63,42.64,42.62,42.64,67363.0
2025-06-18 11:00:00,42.64,42.64,42.63,42.63,43710.0,42.64,42.64,42.63,42.63,43710.0
2025-06-18 11:30:00,42.64,42.65,42.63,42.65,33391.0,42.64,42.65,42.63,42.65,33391.0
2025-06-18 12:00:00,42.65,42.65,42.64,42.65,24613.0,42.65,42.65,42.64,42.65,24613.0
2025-06-18 12:30:00,42.64,42.66,42.64,42.66,36121.0,42.64,42.66,42.64,42.66,36121.0
2025-06-18 13:00:00,42.65,42.66,42.64,42.64,31185.0,42.65,42.66,42.64,42.64,31185.0
2025-06-18 13:30:00,42.65,42.67,42.63,42.66,17314.0,42.65,42.67,42.63,42.66,17314.0
2025-06-18 14:00:00,42.67,42.69,42.65,42.65,70274.0,42.67,42.69,42.65,42.65,70274.0
2025-06-18 14:30:00,42.66,42.68,42.62,42.62,69920.0,42.66,42.68,42.62,42.62,69920.0
2025-06-18 15:00:00,42.62,42.65,42.61,42.64,61447.0,42.62,42.65,42.61,42.64,61447.0
2025-06-18 15:30:00,42.63,42.66,42.63,42.65,88127.0,42.63,42.66,42.63,42.65,88127.0
2025-06-20 09:30:00,42.66,42.7,42.65,42.68,85580.0,42.66,42.7,42.65,42.68,85580.0
2025-06-20 10:00:00,42.68,42.69,42.66,42.69,53705.0,42.68,42.69,42.66,42.69,53705.0
2025-06-20 10:30:00,42.69,42.69,42.67,42.68,85486.0,42.69,42.69,42.67,42.68,85486.0
2025-06-20 11:00:00,42.69,42.71,42.68,42.71,44321.0,42.69,42.71,42.68,42.71,44321.0
2025-06-20 11:30:00,42.71,42.72,42.7,42.7,40450.0,42.71,42.72,42.7,42.7,40450.0
2025-06-20 12:00:00,42.7,42.72,42.7,42.71,38895.0,42.7,42.72,42.7,42.71,38895.0
2025-06-20 12:30:00,42.71,42.74,42.71,42.74,81355.0,42.71,42.74,42.71,42.74,81355.0
2025-06-20 13:00:00,42.73,42.75,42.73,42.73,31634.0,42.73,42.75,42.73,42.73,31634.0
2025-06-20 13:30:00,42.73,42.74,42.72,42.74,29129.0,42.73,42.74,42.72,42.74,29129.0
2025-06-20 14:00:00,42.73,42.75,42.73,42.75,25746.0,42.73,42.75,42.73,42.75,25746.0
2025-06-20 14:30:00,42.74,42.75,42.72,42.72,18709.0,42.74,42.75,42.72,42.72,18709.0
2025-06-20 15:00:00,42.72,42.73,42.72,42.73,22605.0,42.72,42.73,42.72,42.73,22605.0
2025-06-20 15:30:00,42.73,42.75,42.72,42.74,62675.0,42.73,42.75,42.72,42.74,62675.0